date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-07-22,43.99,44.93,41.13,43.15,4940400,43.99,44.93,41.13,43.15,4940400,0.0,1.0
2010-07-23,44.2,44.2,41.88,43.79,619000,44.2,44.2,41.88,43.79,619000,0.0,1.0
2010-07-26,44.05,44.56,43.0,44.16,165800,44.05,44.56,43.0,44.16,165800,0.0,1.0
2010-07-27,43.0,44.89,43.0,44.8,210500,43.0,44.89,43.0,44.8,210500,0.0,1.0
2010-07-28,43.01,43.58,42.17,42.8,99600,43.01,43.58,42.17,42.8,99600,0.0,1.0
2010-07-29,42.95,43.9,42.82,43.3,79200,42.95,43.9,42.82,43.3,79200,0.0,1.0
2010-07-30,43.5,43.529,41.33,42.0042,111000,43.5,43.529,41.33,42.0042,111000,0.0,1.0
2010-08-02,43.52,44.28,43.35,44.28,45700,43.52,44.28,43.35,44.28,45700,0.0,1.0
2010-08-03,43.0,43.52,42.67,43.4,22000,43.0,43.52,42.67,43.4,22000,0.0,1.0
2010-08-04,43.31,43.635,42.801,42.9,20400,43.31,43.635,42.801,42.9,20400,0.0,1.0
2010-08-05,43.32,43.7,43.14,43.7,38800,43.32,43.7,43.14,43.7,38800,0.0,1.0
2010-08-06,43.65,44.0,43.2401,43.31,46900,43.65,44.0,43.2401,43.31,46900,0.0,1.0
2010-08-09,46.3,46.6701,43.75,43.8123,130700,46.3,46.6701,43.75,43.8123,130700,0.0,1.0
2010-08-10,47.06,47.9799,46.01,46.17,98900,47.06,47.9799,46.01,46.17,98900,0.0,1.0
2010-08-11,46.93,47.3,45.81,46.84,45600,46.93,47.3,45.81,46.84,45600,0.0,1.0
2010-08-12,46.56,47.0,46.15,46.25,58700,46.56,47.0,46.15,46.25,58700,0.0,1.0
2010-08-13,45.01,46.47,44.82,46.3,46100,45.01,46.47,44.82,46.3,46100,0.0,1.0
2010-08-16,44.5,45.01,44.1501,45.01,122600,44.5,45.01,44.1501,45.01,122600,0.0,1.0
2010-08-17,44.8,45.3,44.25,44.25,78900,44.8,45.3,44.25,44.25,78900,0.0,1.0
2010-08-18,44.6,45.75,44.48,44.95,44000,44.6,45.75,44.48,44.95,44000,0.0,1.0
2010-08-19,45.01,46.25,44.31,44.31,44500,45.01,46.25,44.31,44.31,44500,0.0,1.0
2010-08-20,46.0,47.6,44.045,44.4,136500,46.0,47.6,44.045,44.4,136500,0.0,1.0
2010-08-23,45.25,46.404,45.0,46.3,33700,45.25,46.404,45.0,46.3,33700,0.0,1.0
2010-08-24,44.82,45.51,44.5,45.02,35400,44.82,45.51,44.5,45.02,35400,0.0,1.0
2010-08-25,45.08,45.22,44.56,44.56,26500,45.08,45.22,44.56,44.56,26500,0.0,1.0
2010-08-26,45.37,45.5,44.93,45.0,32200,45.37,45.5,44.93,45.0,32200,0.0,1.0
2010-08-27,46.46,46.48,44.6,45.5,13400,46.46,46.48,44.6,45.5,13400,0.0,1.0
2010-08-30,45.58,46.62,45.5,46.62,33200,45.58,46.62,45.5,46.62,33200,0.0,1.0
2010-08-31,45.26,45.39,45.0,45.3,33300,45.26,45.39,45.0,45.3,33300,0.0,1.0
2010-09-01,47.0,47.41,45.26,45.47,121500,47.0,47.41,45.26,45.47,121500,0.0,1.0
2010-09-02,49.0,49.35,47.29,47.4,37200,49.0,49.35,47.29,47.4,37200,0.0,1.0
2010-09-03,49.85,50.2199,49.5,49.5,68400,49.85,50.2199,49.5,49.5,68400,0.0,1.0
2010-09-07,50.22,51.4699,49.51,50.45,70300,50.22,51.4699,49.51,50.45,70300,0.0,1.0
2010-09-08,50.49,52.05,49.6,50.89,93700,50.49,52.05,49.6,50.89,93700,0.0,1.0
2010-09-09,51.61,51.78,49.7,50.26,76500,51.61,51.78,49.7,50.26,76500,0.0,1.0
2010-09-10,51.91,52.99,51.45,51.45,73100,51.91,52.99,51.45,51.45,73100,0.0,1.0
2010-09-13,52.65,53.22,52.17,52.17,105100,52.65,53.22,52.17,52.17,105100,0.0,1.0
2010-09-14,53.68,54.24,52.45,52.95,77900,53.68,54.24,52.45,52.95,77900,0.0,1.0
2010-09-15,53.0,54.22,52.5101,53.72,53600,53.0,54.22,52.5101,53.72,53600,0.0,1.0
2010-09-16,52.69,53.35,51.6,53.1,88400,52.69,53.35,51.6,53.1,88400,0.0,1.0
2010-09-17,52.71,53.72,52.34,52.63,78800,52.71,53.72,52.34,52.63,78800,0.0,1.0
2010-09-20,52.07,52.62,51.285,52.61,35800,52.07,52.62,51.285,52.61,35800,0.0,1.0
2010-09-21,51.68,53.5,51.33,52.3,37800,51.68,53.5,51.33,52.3,37800,0.0,1.0
2010-09-22,49.74,51.5,49.62,51.25,66200,49.74,51.5,49.62,51.25,66200,0.0,1.0
2010-09-23,51.49,51.6,49.3,49.3,119200,51.49,51.6,49.3,49.3,119200,0.0,1.0
2010-09-24,52.0,53.97,51.51,51.99,60400,52.0,53.97,51.51,51.99,60400,0.0,1.0
2010-09-27,52.24,52.83,51.85,52.27,97800,52.24,52.83,51.85,52.27,97800,0.0,1.0
2010-09-28,51.14,52.47,50.54,52.47,77000,51.14,52.47,50.54,52.47,77000,0.0,1.0
2010-09-29,51.63,53.33,50.51,50.74,116100,51.63,53.33,50.51,50.74,116100,0.0,1.0
2010-09-30,48.48,51.59,48.47,51.45,405700,48.48,51.59,48.47,51.45,405700,0.0,1.0
2010-10-01,48.85,50.0,48.3,48.73,101500,48.85,50.0,48.3,48.73,101500,0.0,1.0
2010-10-04,46.1,48.63,45.435,48.63,246400,46.1,48.63,45.435,48.63,246400,0.0,1.0
2010-10-05,45.08,47.0,44.5,46.59,507700,45.08,47.0,44.5,46.59,507700,0.0,1.0
2010-10-06,46.15,46.925,44.86,46.9,294000,46.15,46.925,44.86,46.9,294000,0.0,1.0
2010-10-07,48.22,48.5,46.1,46.1,339600,48.22,48.5,46.1,46.1,339600,0.0,1.0
2010-10-08,48.47,48.85,47.41,48.02,162100,48.47,48.85,47.41,48.02,162100,0.0,1.0
2010-10-11,48.34,48.845,47.8,48.76,80600,48.34,48.845,47.8,48.76,80600,0.0,1.0
2010-10-12,47.7,48.77,47.46,48.25,133600,47.7,48.77,47.46,48.25,133600,0.0,1.0
2010-10-13,48.16,48.16,47.355,47.8,142600,48.16,48.16,47.355,47.8,142600,0.0,1.0
2010-10-14,48.08,49.1,47.7,48.46,101700,48.08,49.1,47.7,48.46,101700,0.0,1.0
2010-10-15,49.01,49.85,48.29,48.85,109500,49.01,49.85,48.29,48.85,109500,0.0,1.0
2010-10-18,50.94,51.5,49.4,49.4,115500,50.94,51.5,49.4,49.4,115500,0.0,1.0
2010-10-19,48.32,51.0,47.948,50.53,262400,48.32,51.0,47.948,50.53,262400,0.0,1.0
2010-10-20,48.64,49.72,48.32,48.33,54900,48.64,49.72,48.32,48.33,54900,0.0,1.0
2010-10-21,49.22,49.25,48.56,48.77,29400,49.22,49.25,48.56,48.77,29400,0.0,1.0
2010-10-22,49.82,49.969,48.82,49.39,51100,49.82,49.969,48.82,49.39,51100,0.0,1.0
2010-10-25,50.6,51.0,49.9,50.0,59100,50.6,51.0,49.9,50.0,59100,0.0,1.0
2010-10-26,49.87,51.189,49.48,50.27,83500,49.87,51.189,49.48,50.27,83500,0.0,1.0
2010-10-27,50.01,50.1,49.1225,49.53,40100,50.01,50.1,49.1225,49.53,40100,0.0,1.0
2010-10-28,49.17,50.1,49.16,50.1,31900,49.17,50.1,49.16,50.1,31900,0.0,1.0
2010-10-29,50.8,50.88,47.01,48.98,46200,50.8,50.88,47.01,48.98,46200,0.0,1.0
2010-11-01,52.3,52.65,49.7,51.0,38300,52.3,52.65,49.7,51.0,38300,0.0,1.0
2010-11-02,54.43,55.35,51.92,53.48,110500,54.43,55.35,51.92,53.48,110500,0.0,1.0
2010-11-03,55.5,55.5,54.45,54.45,104200,55.5,55.5,54.45,54.45,104200,0.0,1.0
2010-11-04,53.12,54.6,51.8,54.05,224700,53.12,54.6,51.8,54.05,224700,0.0,1.0
2010-11-05,52.98,53.42,52.22,53.25,121100,52.98,53.42,52.22,53.25,121100,0.0,1.0
2010-11-08,53.96,53.99,52.35,52.66,64200,53.96,53.99,52.35,52.66,64200,0.0,1.0
2010-11-09,54.35,55.185,49.46,50.52,213400,54.35,55.185,49.46,50.52,213400,0.0,1.0
2010-11-10,54.58,55.0,53.23,54.46,40300,54.58,55.0,53.23,54.46,40300,0.0,1.0
2010-11-11,54.36,54.93,53.76,54.02,75700,54.36,54.93,53.76,54.02,75700,0.0,1.0
2010-11-12,54.22,55.02,53.0,53.3,65900,54.22,55.02,53.0,53.3,65900,0.0,1.0
2010-11-15,54.0,54.4,53.8,54.4,51800,54.0,54.4,53.8,54.4,51800,0.0,1.0
2010-11-16,52.71,53.74,52.25,53.74,49800,52.71,53.74,52.25,53.74,49800,0.0,1.0
2010-11-17,52.87,53.49,51.92,52.83,55700,52.87,53.49,51.92,52.83,55700,0.0,1.0
2010-11-18,53.35,53.72,52.48,53.35,57600,53.35,53.72,52.48,53.35,57600,0.0,1.0
2010-11-19,53.51,54.45,52.93,53.39,28600,53.51,54.45,52.93,53.39,28600,0.0,1.0
2010-11-22,52.49,53.51,51.85,53.36,38400,52.49,53.51,51.85,53.36,38400,0.0,1.0
2010-11-23,52.84,53.83,50.5,50.5,49500,52.84,53.83,50.5,50.5,49500,0.0,1.0
2010-11-24,53.5,53.85,53.18,53.48,36100,53.5,53.85,53.18,53.48,36100,0.0,1.0
2010-11-26,53.88,54.23,53.31,53.5,31500,53.88,54.23,53.31,53.5,31500,0.0,1.0
2010-11-29,55.28,57.0,53.15,53.9,76000,55.28,57.0,53.15,53.9,76000,0.0,1.0
2010-11-30,57.88,57.88,54.7,54.7,83100,57.88,57.88,54.7,54.7,83100,0.0,1.0
2010-12-01,59.65,59.8,57.69,57.69,79800,59.65,59.8,57.69,57.69,79800,0.0,1.0
2010-12-02,59.71,59.71,58.95,59.5,83200,59.71,59.71,58.95,59.5,83200,0.0,1.0
2010-12-03,62.89,62.94,56.46,57.95,157500,62.89,62.94,56.46,57.95,157500,0.0,1.0
2010-12-06,64.68,64.68,62.0,62.57,111900,64.68,64.68,62.0,62.57,111900,0.0,1.0
2010-12-07,62.66,65.1,62.34,64.4,143200,62.66,65.1,62.34,64.4,143200,0.0,1.0
2010-12-08,54.61,59.8,53.75,59.53,4387600,54.61,59.8,53.75,59.53,4387600,0.0,1.0
2010-12-09,54.03,55.44,52.63,55.14,1006700,54.03,55.44,52.63,55.14,1006700,0.0,1.0
2010-12-10,54.01,54.6,53.4401,54.05,292700,54.01,54.6,53.4401,54.05,292700,0.0,1.0
2010-12-13,54.8,55.75,54.25,55.02,305200,54.8,55.75,54.25,55.02,305200,0.0,1.0
2010-12-14,51.7,54.7,51.23,54.51,511500,51.7,54.7,51.23,54.51,511500,0.0,1.0
2010-12-15,51.84,53.05,51.71,52.96,266700,51.84,53.05,51.71,52.96,266700,0.0,1.0
2010-12-16,52.64,53.0,51.5301,51.7,259300,52.64,53.0,51.5301,51.7,259300,0.0,1.0
2010-12-17,53.95,54.7,53.01,53.41,442300,53.95,54.7,53.01,53.41,442300,0.0,1.0
2010-12-20,51.39,53.9,50.59,53.9,310700,51.39,53.9,50.59,53.9,310700,0.0,1.0
2010-12-21,50.8,51.97,50.31,51.15,256600,50.8,51.97,50.31,51.15,256600,0.0,1.0
2010-12-22,51.07,51.71,50.46,50.92,174300,51.07,51.71,50.46,50.92,174300,0.0,1.0
2010-12-23,50.98,51.35,50.34,51.35,199800,50.98,51.35,50.34,51.35,199800,0.0,1.0
2010-12-27,50.86,51.15,49.74,50.69,186100,50.86,51.15,49.74,50.69,186100,0.0,1.0
2010-12-28,50.62,51.15,49.86,51.02,202300,50.62,51.15,49.86,51.02,202300,0.0,1.0
2010-12-29,53.94,54.0,50.66,50.66,258900,53.94,54.0,50.66,50.66,258900,0.0,1.0
2010-12-30,55.1,55.65,53.61,53.68,281900,55.1,55.65,53.61,53.68,281900,0.0,1.0
2010-12-31,56.74,56.96,54.74,55.1,298600,56.74,56.96,54.74,55.1,298600,0.0,1.0
2011-01-03,55.52,56.59,54.59,56.59,360500,55.52,56.59,54.59,56.59,360500,0.0,1.0
2011-01-04,54.77,55.85,54.65,55.71,282800,54.77,55.85,54.65,55.71,282800,0.0,1.0
2011-01-05,55.18,55.23,54.375,54.87,212000,55.18,55.23,54.375,54.87,212000,0.0,1.0
2011-01-06,55.99,56.2,54.505,55.29,201300,55.99,56.2,54.505,55.29,201300,0.0,1.0
2011-01-07,57.16,57.19,55.7,55.87,224700,57.16,57.19,55.7,55.87,224700,0.0,1.0
2011-01-10,58.14,58.45,56.69,56.71,198000,58.14,58.45,56.69,56.71,198000,0.0,1.0
2011-01-11,57.72,58.46,57.49,58.46,187300,57.72,58.46,57.49,58.46,187300,0.0,1.0
2011-01-12,58.92,58.95,57.82,58.03,164200,58.92,58.95,57.82,58.03,164200,0.0,1.0
2011-01-13,60.9,62.7,58.1003,59.74,668200,60.9,62.7,58.1003,59.74,668200,0.0,1.0
2011-01-14,61.06,61.86,60.55,60.93,663700,61.06,61.86,60.55,60.93,663700,0.0,1.0
2011-01-18,61.63,62.63,60.5,60.59,590900,61.63,62.63,60.5,60.59,590900,0.0,1.0
2011-01-19,61.91,63.24,61.61,61.88,621200,61.91,63.24,61.61,61.88,621200,0.0,1.0
2011-01-20,60.92,61.86,60.65,61.36,296700,60.92,61.86,60.65,61.36,296700,0.0,1.0
2011-01-21,62.32,62.97,60.92,62.16,163200,62.32,62.97,60.92,62.16,163200,0.0,1.0
2011-01-24,62.12,62.67,61.7,62.2,362100,62.12,62.67,61.7,62.2,362100,0.0,1.0
2011-01-25,63.2,63.43,61.385,61.64,222200,63.2,63.43,61.385,61.64,222200,0.0,1.0
2011-01-26,64.29,64.97,63.6,64.01,528800,64.29,64.97,63.6,64.01,528800,0.0,1.0
2011-01-27,64.14,65.0,63.84,64.83,265600,64.14,65.0,63.84,64.83,265600,0.0,1.0
2011-01-28,63.16,64.16,62.8,64.04,175200,63.16,64.16,62.8,64.04,175200,0.0,1.0
2011-01-31,62.91,63.76,62.2614,62.98,109100,62.91,63.76,62.2614,62.98,109100,0.0,1.0
2011-02-01,63.22,63.41,62.79,63.34,70600,63.22,63.41,62.79,63.34,70600,0.0,1.0
2011-02-02,62.29,63.64,62.13,62.39,96600,62.29,63.64,62.13,62.39,96600,0.0,1.0
2011-02-03,58.87,62.12,58.3,61.84,138300,58.87,62.12,58.3,61.84,138300,0.0,1.0
2011-02-04,59.04,59.64,58.28,59.19,268000,59.04,59.64,58.28,59.19,268000,0.0,1.0
2011-02-07,59.62,60.62,58.43,59.0,200800,59.62,60.62,58.43,59.0,200800,0.0,1.0
2011-02-08,60.42,60.6,59.7,59.9,128900,60.42,60.6,59.7,59.9,128900,0.0,1.0
2011-02-09,60.33,60.97,60.13,60.7,304100,60.33,60.97,60.13,60.7,304100,0.0,1.0
2011-02-10,58.31,60.26,58.17,60.06,291400,58.31,60.26,58.17,60.06,291400,0.0,1.0
2011-02-11,54.8,55.6,49.61,52.0,2132000,54.8,55.6,49.61,52.0,2132000,0.0,1.0
2011-02-14,53.02,55.15,52.76,55.15,560100,53.02,55.15,52.76,55.15,560100,0.0,1.0
2011-02-15,52.39,52.86,51.46,52.51,302000,52.39,52.86,51.46,52.51,302000,0.0,1.0
2011-02-16,56.42,56.99,52.39,55.0,384300,56.42,56.99,52.39,55.0,384300,0.0,1.0
2011-02-17,56.16,58.14,54.89,55.97,247800,56.16,58.14,54.89,55.97,247800,0.0,1.0
2011-02-18,57.05,57.5,54.67,55.98,292200,57.05,57.5,54.67,55.98,292200,0.0,1.0
2011-02-22,54.14,56.37,53.88,56.24,233400,54.14,56.37,53.88,56.24,233400,0.0,1.0
2011-02-23,54.03,54.35,53.5,54.09,119100,54.03,54.35,53.5,54.09,119100,0.0,1.0
2011-02-24,53.75,54.54,53.6,54.01,158300,53.75,54.54,53.6,54.01,158300,0.0,1.0
2011-02-25,53.28,54.58,52.6301,54.22,182300,53.28,54.58,52.6301,54.22,182300,0.0,1.0
2011-02-28,52.21,53.84,51.66,53.25,153700,52.21,53.84,51.66,53.25,153700,0.0,1.0
2011-03-01,48.98,51.99,44.67,51.55,1365500,48.98,51.99,44.67,51.55,1365500,0.0,1.0
2011-03-02,47.17,52.63,47.08,52.63,405400,47.17,52.63,47.08,52.63,405400,0.0,1.0
2011-03-03,48.97,49.34,47.17,47.17,274000,48.97,49.34,47.17,47.17,274000,0.0,1.0
2011-03-04,47.4,48.93,47.27,48.645,193300,47.4,48.93,47.27,48.645,193300,0.0,1.0
2011-03-07,43.25,47.42,43.05,47.2,736100,43.25,47.42,43.05,47.2,736100,0.0,1.0
2011-03-08,45.17,46.3,43.26,43.76,815800,45.17,46.3,43.26,43.76,815800,0.0,1.0
2011-03-09,45.65,46.02,44.38,44.98,346700,45.65,46.02,44.38,44.98,346700,0.0,1.0
2011-03-10,44.4,45.22,43.99,45.04,369900,44.4,45.22,43.99,45.04,369900,0.0,1.0
2011-03-11,45.5,45.87,43.88,43.88,361600,45.5,45.87,43.88,43.88,361600,0.0,1.0
2011-03-14,44.92,45.05,43.33,43.35,305600,44.92,45.05,43.33,43.35,305600,0.0,1.0
2011-03-15,46.0,46.19,43.34,43.5,244900,46.0,46.19,43.34,43.5,244900,0.0,1.0
2011-03-16,45.94,46.47,45.68,45.8,283500,45.94,46.47,45.68,45.8,283500,0.0,1.0
2011-03-17,46.17,46.83,45.66,46.72,202700,46.17,46.83,45.66,46.72,202700,0.0,1.0
2011-03-18,46.5,46.83,46.33,46.5,241100,46.5,46.83,46.33,46.5,241100,0.0,1.0
2011-03-21,46.53,47.125,46.06,46.75,151700,46.53,47.125,46.06,46.75,151700,0.0,1.0
2011-03-22,42.9,46.4,41.85,45.93,968100,42.9,46.4,41.85,45.93,968100,0.0,1.0
2011-03-23,43.14,43.654,42.73,43.05,166600,43.14,43.654,42.73,43.05,166600,0.0,1.0
2011-03-24,42.83,43.34,42.54,43.24,260600,42.83,43.34,42.54,43.24,260600,0.0,1.0
2011-03-25,42.32,44.5,42.06,43.0,208900,42.32,44.5,42.06,43.0,208900,0.0,1.0
2011-03-28,42.31,43.17,41.86,41.9,377700,42.31,43.17,41.86,41.9,377700,0.0,1.0
2011-03-29,41.25,42.61,41.09,42.01,152300,41.25,42.61,41.09,42.01,152300,0.0,1.0
2011-03-30,42.07,42.25,39.0,41.33,917900,42.07,42.25,39.0,41.33,917900,0.0,1.0
2011-03-31,42.91,43.32,41.19,41.53,387200,42.91,43.32,41.19,41.53,387200,0.0,1.0
2011-04-01,45.31,45.31,42.66,43.07,281200,45.31,45.31,42.66,43.07,281200,0.0,1.0
2011-04-04,45.3,45.77,44.85,45.77,340500,45.3,45.77,44.85,45.77,340500,0.0,1.0
2011-04-05,45.5,45.72,44.86,45.17,197900,45.5,45.72,44.86,45.17,197900,0.0,1.0
2011-04-06,45.31,45.6,44.6,45.6,203900,45.31,45.6,44.6,45.6,203900,0.0,1.0
2011-04-07,44.67,45.65,44.56,45.35,151800,44.67,45.65,44.56,45.35,151800,0.0,1.0
2011-04-08,43.76,45.01,43.6101,44.9,144700,43.76,45.01,43.6101,44.9,144700,0.0,1.0
2011-04-11,43.31,44.15,43.12,43.65,95400,43.31,44.15,43.12,43.65,95400,0.0,1.0
2011-04-12,43.05,43.98,43.0,43.19,80200,43.05,43.98,43.0,43.19,80200,0.0,1.0
2011-04-13,43.05,43.26,43.0,43.05,126600,43.05,43.26,43.0,43.05,126600,0.0,1.0
2011-04-14,43.09,43.31,42.2,42.75,96600,43.09,43.31,42.2,42.75,96600,0.0,1.0
2011-04-15,43.01,43.66,42.93,43.21,48800,43.01,43.66,42.93,43.21,48800,0.0,1.0
2011-04-18,42.74,43.21,42.26,42.62,170800,42.74,43.21,42.26,42.62,170800,0.0,1.0
2011-04-19,42.0,42.55,41.65,42.55,260900,42.0,42.55,41.65,42.55,260900,0.0,1.0
2011-04-20,44.42,44.43,42.45,42.62,313800,44.42,44.43,42.45,42.62,313800,0.0,1.0
2011-04-21,45.69,46.27,44.1,44.57,133000,45.69,46.27,44.1,44.57,133000,0.0,1.0
2011-04-25,45.61,45.95,45.05,45.5,270000,45.61,45.95,45.05,45.5,270000,0.0,1.0
2011-04-26,45.79,46.17,45.56,46.17,347500,45.79,46.17,45.56,46.17,347500,0.0,1.0
2011-04-27,47.34,47.5,45.7,46.11,435500,47.34,47.5,45.7,46.11,435500,0.0,1.0
2011-04-28,48.36,49.0,47.14,47.49,272800,48.36,49.0,47.14,47.49,272800,0.0,1.0
2011-04-29,43.16,49.93,42.82,48.25,1335300,43.16,49.93,42.82,48.25,1335300,0.0,1.0
2011-05-02,43.3,44.73,43.09,43.67,315500,43.3,44.73,43.09,43.67,315500,0.0,1.0
2011-05-03,41.31,43.1197,41.0,43.08,602200,41.31,43.1197,41.0,43.08,602200,0.0,1.0
2011-05-04,39.93,41.95,39.12,41.37,581900,39.93,41.95,39.12,41.37,581900,0.0,1.0
2011-05-05,37.97,39.37,35.8,39.2,1297300,37.97,39.37,35.8,39.2,1297300,0.0,1.0
2011-05-06,39.19,39.8,38.38,38.38,426700,39.19,39.8,38.38,38.38,426700,0.0,1.0
2011-05-09,39.25,39.37,38.99,39.16,174000,39.25,39.37,38.99,39.16,174000,0.0,1.0
2011-05-10,41.28,41.87,39.31,39.31,340700,41.28,41.87,39.31,39.31,340700,0.0,1.0
2011-05-11,40.22,41.33,39.66,41.3,187400,40.22,41.33,39.66,41.3,187400,0.0,1.0
2011-05-12,40.53,40.58,39.54,40.04,158000,40.53,40.58,39.54,40.04,158000,0.0,1.0
2011-05-13,40.09,41.07,39.82,40.49,192500,40.09,41.07,39.82,40.49,192500,0.0,1.0
2011-05-16,38.54,39.95,38.41,39.95,145500,38.54,39.95,38.41,39.95,145500,0.0,1.0
2011-05-17,38.95,39.32,38.28,38.42,182200,38.95,39.32,38.28,38.42,182200,0.0,1.0
2011-05-18,40.42,40.55,38.62,38.91,162900,40.42,40.55,38.62,38.91,162900,0.0,1.0
2011-05-19,38.56,40.635,37.11,40.39,1095300,38.56,40.635,37.11,40.39,1095300,0.0,1.0
2011-05-20,38.14,40.43,37.8703,38.61,287100,38.14,40.43,37.8703,38.61,287100,0.0,1.0
2011-05-23,37.48,38.0299,37.15,37.87,106400,37.48,38.0299,37.15,37.87,106400,0.0,1.0
2011-05-24,37.49,37.92,37.16,37.48,161900,37.49,37.92,37.16,37.48,161900,0.0,1.0
2011-05-25,38.03,38.48,37.01,37.54,160000,38.03,38.48,37.01,37.54,160000,0.0,1.0
2011-05-26,38.1,38.97,37.69,38.0,278200,38.1,38.97,37.69,38.0,278200,0.0,1.0
2011-05-27,38.65,39.0,38.23,38.47,191600,38.65,39.0,38.23,38.47,191600,0.0,1.0
2011-05-31,38.74,39.0,38.15,39.0,737300,38.74,39.0,38.15,39.0,737300,0.0,1.0
2011-06-01,37.08,38.79,36.94,38.47,174400,37.08,38.79,36.94,38.47,174400,0.0,1.0
2011-06-02,35.84,37.63,35.75,37.11,285200,35.84,37.63,35.75,37.11,285200,0.0,1.0
2011-06-03,35.03,35.77,34.94,35.49,266400,35.03,35.77,34.94,35.49,266400,0.0,1.0
2011-06-06,34.6,35.42,34.53,35.07,146100,34.6,35.42,34.53,35.07,146100,0.0,1.0
2011-06-07,34.26,34.73,34.14,34.72,257100,34.26,34.73,34.14,34.72,257100,0.0,1.0
2011-06-08,32.69,34.2501,32.63,34.21,373200,32.69,34.2501,32.63,34.21,373200,0.0,1.0
2011-06-09,33.56,34.47,32.75,32.86,584900,33.56,34.47,32.75,32.86,584900,0.0,1.0
2011-06-10,34.36,34.6,33.01,33.32,353700,34.36,34.6,33.01,33.32,353700,0.0,1.0
2011-06-13,35.09,35.62,34.38,34.61,330600,35.09,35.62,34.38,34.61,330600,0.0,1.0
2011-06-14,35.45,35.86,33.71,34.87,331100,35.45,35.86,33.71,34.87,331100,0.0,1.0
2011-06-15,33.82,35.09,33.75,35.09,379200,33.82,35.09,33.75,35.09,379200,0.0,1.0
2011-06-16,34.19,34.24,33.56,33.9,333300,34.19,34.24,33.56,33.9,333300,0.0,1.0
2011-06-17,32.85,34.96,32.8,34.59,321500,32.85,34.96,32.8,34.59,321500,0.0,1.0
2011-06-20,31.61,33.06,31.22,32.67,256000,31.61,33.06,31.22,32.67,256000,0.0,1.0
2011-06-21,32.54,33.17,31.65,31.65,469800,32.54,33.17,31.65,31.65,469800,0.0,1.0
2011-06-22,32.85,33.34,32.44,32.44,428700,32.85,33.34,32.44,32.44,428700,0.0,1.0
2011-06-23,32.84,33.04,32.33,32.38,166500,32.84,33.04,32.33,32.38,166500,0.0,1.0
2011-06-24,32.49,33.08,32.25,32.97,1138700,32.49,33.08,32.25,32.97,1138700,0.0,1.0
2011-06-27,32.35,32.62,32.1,32.42,149100,32.35,32.62,32.1,32.42,149100,0.0,1.0
2011-06-28,32.11,32.62,31.66,32.23,186300,32.11,32.62,31.66,32.23,186300,0.0,1.0
2011-06-29,33.23,33.4,32.21,32.21,325800,33.23,33.4,32.21,32.21,325800,0.0,1.0
2011-06-30,33.98,34.42,33.35,33.64,271400,33.98,34.42,33.35,33.64,271400,0.0,1.0
2011-07-01,34.21,34.3,33.43,33.98,193400,34.21,34.3,33.43,33.98,193400,0.0,1.0
2011-07-05,33.34,34.29,33.32,34.09,176800,33.34,34.29,33.32,34.09,176800,0.0,1.0
2011-07-06,35.24,35.69,33.63,33.63,564000,35.24,35.69,33.63,33.63,564000,0.0,1.0
2011-07-07,35.11,35.64,34.8,35.58,123200,35.11,35.64,34.8,35.58,123200,0.0,1.0
2011-07-08,35.2,35.22,34.71,34.71,96800,35.2,35.22,34.71,34.71,96800,0.0,1.0
2011-07-11,34.94,35.23,34.68,34.73,165500,34.94,35.23,34.68,34.73,165500,0.0,1.0
2011-07-12,34.92,35.21,34.59,35.16,145100,34.92,35.21,34.59,35.16,145100,0.0,1.0
2011-07-13,33.79,35.24,33.55,35.24,201500,33.79,35.24,33.55,35.24,201500,0.0,1.0
2011-07-14,31.22,34.29,30.98,34.23,267100,31.22,34.29,30.98,34.23,267100,0.0,1.0
2011-07-15,30.23,31.44,29.66,31.22,289900,30.23,31.44,29.66,31.22,289900,0.0,1.0
2011-07-18,29.91,30.72,29.68,30.22,147400,29.91,30.72,29.68,30.22,147400,0.0,1.0
2011-07-19,29.98,30.71,29.75,30.02,160600,29.98,30.71,29.75,30.02,160600,0.0,1.0
2011-07-20,29.72,30.33,29.3805,30.33,99900,29.72,30.33,29.3805,30.33,99900,0.0,1.0
2011-07-21,30.66,30.75,29.69,30.02,155500,30.66,30.75,29.69,30.02,155500,0.0,1.0
2011-07-22,30.03,30.925,29.92,30.92,144400,30.03,30.925,29.92,30.92,144400,0.0,1.0
2011-07-25,29.92,29.96,29.455,29.79,191800,29.92,29.96,29.455,29.79,191800,0.0,1.0
2011-07-26,32.6,33.44,29.81,29.83,516500,32.6,33.44,29.81,29.83,516500,0.0,1.0
2011-07-27,31.62,32.6,31.23,32.53,202400,31.62,32.6,31.23,32.53,202400,0.0,1.0
2011-07-28,32.28,32.59,31.15,31.61,160400,32.28,32.59,31.15,31.61,160400,0.0,1.0
2011-07-29,32.43,33.0,29.55,31.7,570300,32.43,33.0,29.55,31.7,570300,0.0,1.0
2011-08-01,31.22,32.85,30.59,32.57,324000,31.22,32.85,30.59,32.57,324000,0.0,1.0
2011-08-02,30.5,31.46,30.49,31.07,212500,30.5,31.46,30.49,31.07,212500,0.0,1.0
2011-08-03,31.38,31.65,30.15,30.5,302100,31.38,31.65,30.15,30.5,302100,0.0,1.0
2011-08-04,29.01,30.9,27.88,30.89,460600,29.01,30.9,27.88,30.89,460600,0.0,1.0
2011-08-05,29.44,29.96,27.5,29.36,368600,29.44,29.96,27.5,29.36,368600,0.0,1.0
2011-08-08,26.42,29.01,24.94,28.5,540900,26.42,29.01,24.94,28.5,540900,0.0,1.0
2011-08-09,28.45,28.46,26.43,26.43,441800,28.45,28.46,26.43,26.43,441800,0.0,1.0
2011-08-10,27.16,28.13,26.85,27.72,214300,27.16,28.13,26.85,27.72,214300,0.0,1.0
2011-08-11,30.0,30.64,27.48,27.48,326200,30.0,30.64,27.48,27.48,326200,0.0,1.0
2011-08-12,29.95,30.6,29.47,30.44,102600,29.95,30.6,29.47,30.44,102600,0.0,1.0
2011-08-15,31.59,32.82,31.0,31.0,266600,31.59,32.82,31.0,31.0,266600,0.0,1.0
2011-08-16,31.72,32.61,30.7,31.23,137700,31.72,32.61,30.7,31.23,137700,0.0,1.0
2011-08-17,31.06,32.54,30.9,31.79,209900,31.06,32.54,30.9,31.79,209900,0.0,1.0
2011-08-18,30.01,31.06,28.69,30.73,272300,30.01,31.06,28.69,30.73,272300,0.0,1.0
2011-08-19,30.02,30.67,29.56,29.56,167400,30.02,30.67,29.56,29.56,167400,0.0,1.0
2011-08-22,30.58,31.18,29.93,31.01,174600,30.58,31.18,29.93,31.01,174600,0.0,1.0
2011-08-23,31.42,31.51,30.265,30.75,197400,31.42,31.51,30.265,30.75,197400,0.0,1.0
2011-08-24,31.15,32.59,30.85,31.31,257300,31.15,32.59,30.85,31.31,257300,0.0,1.0
2011-08-25,31.58,31.81,30.88,31.55,163000,31.58,31.81,30.88,31.55,163000,0.0,1.0
2011-08-26,32.75,33.43,31.13,31.47,191800,32.75,33.43,31.13,31.47,191800,0.0,1.0
2011-08-29,34.21,34.2325,32.84,33.23,372300,34.21,34.2325,32.84,33.23,372300,0.0,1.0
2011-08-30,34.04,34.62,33.11,33.71,289500,34.04,34.62,33.11,33.71,289500,0.0,1.0
2011-08-31,32.7,34.92,32.5,34.46,475900,32.7,34.92,32.5,34.46,475900,0.0,1.0
2011-09-01,30.91,33.27,30.665,32.82,181800,30.91,33.27,30.665,32.82,181800,0.0,1.0
2011-09-02,29.99,30.55,29.78,30.47,113700,29.99,30.55,29.78,30.47,113700,0.0,1.0
2011-09-06,31.34,31.45,29.21,29.21,284900,31.34,31.45,29.21,29.21,284900,0.0,1.0
2011-09-07,32.5,32.79,31.35,31.84,209600,32.5,32.79,31.35,31.84,209600,0.0,1.0
2011-09-08,32.03,32.89,31.62,32.25,100300,32.03,32.89,31.62,32.25,100300,0.0,1.0
2011-09-09,30.66,31.78,30.06,31.58,158800,30.66,31.78,30.06,31.58,158800,0.0,1.0
2011-09-12,32.67,32.72,30.18,30.65,242700,32.67,32.72,30.18,30.65,242700,0.0,1.0
2011-09-13,34.12,34.25,32.12,32.82,207800,34.12,34.25,32.12,32.82,207800,0.0,1.0
2011-09-14,34.75,35.5,34.01,34.39,252300,34.75,35.5,34.01,34.39,252300,0.0,1.0
2011-09-15,33.64,35.14,33.54,35.12,309200,33.64,35.14,33.54,35.12,309200,0.0,1.0
2011-09-16,35.25,35.4,33.66,33.89,346400,35.25,35.4,33.66,33.89,346400,0.0,1.0
2011-09-19,35.25,35.53,34.07,34.62,169500,35.25,35.53,34.07,34.62,169500,0.0,1.0
2011-09-20,36.06,36.45,35.49,35.92,217600,36.06,36.45,35.49,35.92,217600,0.0,1.0
2011-09-21,34.78,36.59,34.76,36.29,131000,34.78,36.59,34.76,36.29,131000,0.0,1.0
2011-09-22,34.3,34.52,32.6,33.56,207600,34.3,34.52,32.6,33.56,207600,0.0,1.0
2011-09-23,33.24,34.39,32.99,34.39,241700,33.24,34.39,32.99,34.39,241700,0.0,1.0
2011-09-26,33.38,33.78,32.72,33.49,330500,33.38,33.78,32.72,33.49,330500,0.0,1.0
2011-09-27,32.04,34.66,30.73,34.63,643500,32.04,34.66,30.73,34.63,643500,0.0,1.0
2011-09-28,32.67,33.29,31.66,32.2,374000,32.67,33.29,31.66,32.2,374000,0.0,1.0
2011-09-29,32.16,33.52,31.215,33.52,226500,32.16,33.52,31.215,33.52,226500,0.0,1.0
2011-09-30,31.32,31.93,31.23,31.72,421100,31.32,31.93,31.23,31.72,421100,0.0,1.0
2011-10-03,29.46,31.4,29.41,30.89,354700,29.46,31.4,29.41,30.89,354700,0.0,1.0
2011-10-04,29.53,29.61,27.95,29.0,349700,29.53,29.61,27.95,29.0,349700,0.0,1.0
2011-10-05,29.62,29.82,28.91,29.63,220300,29.62,29.82,28.91,29.63,220300,0.0,1.0
2011-10-06,30.67,31.0,29.26,29.5,453800,30.67,31.0,29.26,29.5,453800,0.0,1.0
2011-10-07,31.47,32.8,30.84,31.06,578700,31.47,32.8,30.84,31.06,578700,0.0,1.0
2011-10-10,32.79,33.03,31.96,32.25,182500,32.79,33.03,31.96,32.25,182500,0.0,1.0
2011-10-11,34.55,34.69,32.54,32.79,430400,34.55,34.69,32.54,32.79,430400,0.0,1.0
2011-10-12,34.29,34.83,34.16,34.66,263400,34.29,34.83,34.16,34.66,263400,0.0,1.0
2011-10-13,33.5,34.555,33.16,34.15,469300,33.5,34.555,33.16,34.15,469300,0.0,1.0
2011-10-14,34.17,34.75,33.75,34.75,149900,34.17,34.75,33.75,34.75,149900,0.0,1.0
2011-10-17,33.24,33.82,32.92,33.82,265900,33.24,33.82,32.92,33.82,265900,0.0,1.0
2011-10-18,33.59,34.82,33.25,34.32,299700,33.59,34.82,33.25,34.32,299700,0.0,1.0
2011-10-19,32.13,33.68,31.96,33.34,248800,32.13,33.68,31.96,33.34,248800,0.0,1.0
2011-10-20,31.21,32.19,30.9,32.02,323100,31.21,32.19,30.9,32.02,323100,0.0,1.0
2011-10-21,31.17,31.71,30.83,31.54,305500,31.17,31.71,30.83,31.54,305500,0.0,1.0
2011-10-24,31.79,32.04,31.0,31.39,217600,31.79,32.04,31.0,31.39,217600,0.0,1.0
2011-10-25,33.01,33.19,31.21,31.43,340800,33.01,33.19,31.21,31.43,340800,0.0,1.0
2011-10-26,33.71,33.74,32.96,33.47,286800,33.71,33.74,32.96,33.47,286800,0.0,1.0
2011-10-27,34.16,35.2,33.79,34.07,275400,34.16,35.2,33.79,34.07,275400,0.0,1.0
2011-10-28,34.42,34.63,32.08,32.53,488700,34.42,34.63,32.08,32.53,488700,0.0,1.0
2011-10-31,32.67,34.58,32.53,34.07,167600,32.67,34.58,32.53,34.07,167600,0.0,1.0
2011-11-01,31.63,32.9199,31.47,31.76,197300,31.63,32.9199,31.47,31.76,197300,0.0,1.0
2011-11-02,31.99,32.89,31.46,32.36,157600,31.99,32.89,31.46,32.36,157600,0.0,1.0
2011-11-03,32.51,32.71,31.14,32.29,228600,32.51,32.71,31.14,32.29,228600,0.0,1.0
2011-11-04,32.7,32.91,31.73,32.16,236100,32.7,32.91,31.73,32.16,236100,0.0,1.0
2011-11-07,33.55,33.65,32.34,32.59,151000,33.55,33.65,32.34,32.59,151000,0.0,1.0
2011-11-08,33.23,34.13,32.9,33.71,177300,33.23,34.13,32.9,33.71,177300,0.0,1.0
2011-11-09,32.5,33.07,32.22,32.35,162800,32.5,33.07,32.22,32.35,162800,0.0,1.0
2011-11-10,31.39,32.97,31.23,32.97,266800,31.39,32.97,31.23,32.97,266800,0.0,1.0
2011-11-11,31.45,31.96,31.1,31.62,312200,31.45,31.96,31.1,31.62,312200,0.0,1.0
2011-11-14,30.64,31.85,30.37,31.21,164900,30.64,31.85,30.37,31.21,164900,0.0,1.0
2011-11-15,30.13,30.78,29.8,30.46,151100,30.13,30.78,29.8,30.46,151100,0.0,1.0
2011-11-16,29.13,30.1672,29.08,29.78,217500,29.13,30.1672,29.08,29.78,217500,0.0,1.0
2011-11-17,28.86,29.56,28.56,29.02,171000,28.86,29.56,28.56,29.02,171000,0.0,1.0
2011-11-18,29.39,29.42,28.8,28.95,136700,29.39,29.42,28.8,28.95,136700,0.0,1.0
2011-11-21,27.77,28.65,27.49,28.54,309400,27.77,28.65,27.49,28.54,309400,0.0,1.0
2011-11-22,27.51,27.884,27.4,27.63,115000,27.51,27.884,27.4,27.63,115000,0.0,1.0
2011-11-23,29.62,30.105,27.29,27.29,540200,29.62,30.105,27.29,27.29,540200,0.0,1.0
2011-11-25,30.19,30.64,29.555,29.72,178900,30.19,30.64,29.555,29.72,178900,0.0,1.0
2011-11-28,32.17,32.48,30.782,31.49,650800,32.17,32.48,30.782,31.49,650800,0.0,1.0
2011-11-29,31.95,32.33,31.63,32.0,343200,31.95,32.33,31.63,32.0,343200,0.0,1.0
2011-11-30,33.4,33.66,32.21,32.21,366400,33.4,33.66,32.21,32.21,366400,0.0,1.0
2011-12-01,33.55,33.71,32.42,33.29,383800,33.55,33.71,32.42,33.29,383800,0.0,1.0
2011-12-02,33.14,34.6,33.03,33.97,280100,33.14,34.6,33.03,33.97,280100,0.0,1.0
2011-12-05,33.89,35.25,33.24,33.64,168200,33.89,35.25,33.24,33.64,168200,0.0,1.0
2011-12-06,33.85,34.22,33.23,33.83,131300,33.85,34.22,33.23,33.83,131300,0.0,1.0
2011-12-07,33.3,33.59,32.76,33.59,176100,33.3,33.59,32.76,33.59,176100,0.0,1.0
2011-12-08,32.4,33.21,32.32,32.94,167900,32.4,33.21,32.32,32.94,167900,0.0,1.0
2011-12-09,32.0,32.69,31.89,32.53,254300,32.0,32.69,31.89,32.53,254300,0.0,1.0
2011-12-12,31.93,32.13,31.41,31.71,333900,31.93,32.13,31.41,31.71,333900,0.0,1.0
2011-12-13,31.57,32.42,31.29,31.82,262200,31.57,32.42,31.29,31.82,262200,0.0,1.0
2011-12-14,31.29,31.81,31.06,31.37,192400,31.29,31.81,31.06,31.37,192400,0.0,1.0
2011-12-15,30.75,32.59,30.67,31.57,179500,30.75,32.59,30.67,31.57,179500,0.0,1.0
2011-12-16,31.61,31.66,30.61,30.61,322600,31.61,31.66,30.61,30.61,322600,0.0,1.0
2011-12-19,31.99,32.18,31.39,31.61,225700,31.99,32.18,31.39,31.61,225700,0.0,1.0
2011-12-20,32.44,32.76,32.19,32.7,122600,32.44,32.76,32.19,32.7,122600,0.0,1.0
2011-12-21,32.9,33.22,32.15,32.33,213200,32.9,33.22,32.15,32.33,213200,0.0,1.0
2011-12-22,32.61,33.23,32.37,33.0,132100,32.61,33.23,32.37,33.0,132100,0.0,1.0
2011-12-23,32.27,33.11,32.18,32.54,124900,32.27,33.11,32.18,32.54,124900,0.0,1.0
2011-12-27,32.16,32.44,32.06,32.11,71600,32.16,32.44,32.06,32.11,71600,0.0,1.0
2011-12-28,31.5,32.17,31.22,32.16,71600,31.5,32.17,31.22,32.16,71600,0.0,1.0
2011-12-29,30.87,31.66,30.73,31.58,199200,30.87,31.66,30.73,31.58,199200,0.0,1.0
2011-12-30,31.22,31.51,30.5,30.84,132900,31.22,31.51,30.5,30.84,132900,0.0,1.0
2012-01-03,30.06,32.35,29.4,32.35,298800,30.06,32.35,29.4,32.35,298800,0.0,1.0
2012-01-04,29.49,30.4325,28.75,29.89,276300,29.49,30.4325,28.75,29.89,276300,0.0,1.0
2012-01-05,29.34,29.63,29.1,29.52,173700,29.34,29.63,29.1,29.52,173700,0.0,1.0
2012-01-06,29.12,29.48,28.89,29.48,137300,29.12,29.48,28.89,29.48,137300,0.0,1.0
2012-01-09,28.68,29.4,28.39,29.3,279300,28.68,29.4,28.39,29.3,279300,0.0,1.0
2012-01-10,28.57,29.43,28.4,28.91,244100,28.57,29.43,28.4,28.91,244100,0.0,1.0
2012-01-11,28.87,29.01,28.41,28.41,131500,28.87,29.01,28.41,28.41,131500,0.0,1.0
2012-01-12,29.78,29.81,28.9,28.9,110700,29.78,29.81,28.9,28.9,110700,0.0,1.0
2012-01-13,29.51,29.68,29.09,29.67,95700,29.51,29.68,29.09,29.67,95700,0.0,1.0
2012-01-17,29.83,30.0,29.33,29.61,186900,29.83,30.0,29.33,29.61,186900,0.0,1.0
2012-01-18,30.0,30.48,29.37,29.73,197000,30.0,30.48,29.37,29.73,197000,0.0,1.0
2012-01-19,30.26,31.97,30.06,31.97,228100,30.26,31.97,30.06,31.97,228100,0.0,1.0
2012-01-20,30.39,30.54,29.861,30.19,237300,30.39,30.54,29.861,30.19,237300,0.0,1.0
2012-01-23,30.77,30.91,30.3,30.38,214700,30.77,30.91,30.3,30.38,214700,0.0,1.0
2012-01-24,30.8,30.87,30.25,30.66,191000,30.8,30.87,30.25,30.66,191000,0.0,1.0
2012-01-25,30.99,31.1,30.2,30.73,235000,30.99,31.1,30.2,30.73,235000,0.0,1.0
2012-01-26,31.94,32.28,31.02,31.12,290300,31.94,32.28,31.02,31.12,290300,0.0,1.0
2012-01-27,28.59,30.33,28.41,29.63,1526600,28.59,30.33,28.41,29.63,1526600,0.0,1.0
2012-01-30,28.47,28.98,28.03,28.86,529000,28.47,28.98,28.03,28.86,529000,0.0,1.0
2012-01-31,28.38,29.18,28.0,28.6,299000,28.38,29.18,28.0,28.6,299000,0.0,1.0
2012-02-01,28.5,28.76,28.31,28.49,533400,28.5,28.76,28.31,28.49,533400,0.0,1.0
2012-02-02,28.46,28.7,28.4,28.55,522800,28.46,28.7,28.4,28.55,522800,0.0,1.0
2012-02-03,28.63,28.84,28.39,28.67,851800,28.63,28.84,28.39,28.67,851800,0.0,1.0
2012-02-06,28.6,28.82,28.54,28.57,674500,28.6,28.82,28.54,28.57,674500,0.0,1.0
2012-02-07,30.17,30.37,28.64,28.64,724800,30.17,30.37,28.64,28.64,724800,0.0,1.0
2012-02-08,30.71,30.93,29.99,30.2,492700,30.71,30.93,29.99,30.2,492700,0.0,1.0
2012-02-09,31.48,31.68,30.54,30.71,415500,31.48,31.68,30.54,30.71,415500,0.0,1.0
2012-02-10,31.48,31.59,30.89,31.35,288200,31.48,31.59,30.89,31.35,288200,0.0,1.0
2012-02-13,30.95,31.65,30.83,31.48,181700,30.95,31.65,30.83,31.48,181700,0.0,1.0
2012-02-14,29.9,30.96,29.83,30.86,262100,29.9,30.96,29.83,30.86,262100,0.0,1.0
2012-02-15,30.4,30.5,29.79,30.01,167600,30.4,30.5,29.79,30.01,167600,0.0,1.0
2012-02-16,30.73,30.85,30.03,30.35,117800,30.73,30.85,30.03,30.35,117800,0.0,1.0
2012-02-17,31.17,31.21,30.76,30.79,114200,31.17,31.21,30.76,30.79,114200,0.0,1.0
2012-02-21,30.98,31.37,30.82,31.16,298200,30.98,31.37,30.82,31.16,298200,0.0,1.0
2012-02-22,31.21,31.34,30.37,30.95,162900,31.21,31.34,30.37,30.95,162900,0.0,1.0
2012-02-23,31.01,31.3,30.85,31.11,174100,31.01,31.3,30.85,31.11,174100,0.0,1.0
2012-02-24,31.66,31.76,30.7,31.08,111700,31.66,31.76,30.7,31.08,111700,0.0,1.0
2012-02-27,31.44,31.6,31.19,31.48,145500,31.44,31.6,31.19,31.48,145500,0.0,1.0
2012-02-28,31.4,31.4999,31.17,31.45,157600,31.4,31.4999,31.17,31.45,157600,0.0,1.0
2012-02-29,31.93,31.95,31.33,31.53,182400,31.93,31.95,31.33,31.53,182400,0.0,1.0
2012-03-01,32.14,32.25,31.69,32.0,264000,32.14,32.25,31.69,32.0,264000,0.0,1.0
2012-03-02,32.36,32.45,31.91,32.15,349200,32.36,32.45,31.91,32.15,349200,0.0,1.0
2012-03-05,32.11,32.49,31.99,32.18,441800,32.11,32.49,31.99,32.18,441800,0.0,1.0
2012-03-06,29.73,31.71,29.42,31.69,1081600,29.73,31.71,29.42,31.69,1081600,0.0,1.0
2012-03-07,29.6,29.97,29.45,29.81,660700,29.6,29.97,29.45,29.81,660700,0.0,1.0
2012-03-08,29.47,30.05,29.31,29.78,258000,29.47,30.05,29.31,29.78,258000,0.0,1.0
2012-03-09,29.55,30.42,29.41,29.41,234200,29.55,30.42,29.41,29.41,234200,0.0,1.0
2012-03-12,28.38,29.71,27.9,29.65,489400,28.38,29.71,27.9,29.65,489400,0.0,1.0
2012-03-13,28.37,28.72,27.91,28.6,526800,28.37,28.72,27.91,28.6,526800,0.0,1.0
2012-03-14,28.24,28.5396,27.962,28.24,196400,28.24,28.5396,27.962,28.24,196400,0.0,1.0
2012-03-15,27.32,28.32,26.77,28.06,525100,27.32,28.32,26.77,28.06,525100,0.0,1.0
2012-03-16,27.88,28.08,27.1,27.38,438900,27.88,28.08,27.1,27.38,438900,0.0,1.0
2012-03-19,27.04,28.21,26.82,27.81,686600,27.04,28.21,26.82,27.81,686600,0.0,1.0
2012-03-20,27.72,27.77,26.935,26.94,514800,27.72,27.77,26.935,26.94,514800,0.0,1.0
2012-03-21,27.0,27.9,26.99,27.75,456100,27.0,27.9,26.99,27.75,456100,0.0,1.0
2012-03-22,26.64,27.19,26.5796,26.85,796100,26.64,27.19,26.5796,26.85,796100,0.0,1.0
2012-03-23,26.55,26.87,26.4,26.5,429200,26.55,26.87,26.4,26.5,429200,0.0,1.0
2012-03-26,26.47,26.978,26.4,26.65,548800,26.47,26.978,26.4,26.65,548800,0.0,1.0
2012-03-27,26.62,26.99,26.38,26.52,466600,26.62,26.99,26.38,26.52,466600,0.0,1.0
2012-03-28,26.88,27.17,26.63,26.73,386400,26.88,27.17,26.63,26.73,386400,0.0,1.0
2012-03-29,26.73,26.94,26.2,26.77,311500,26.73,26.94,26.2,26.77,311500,0.0,1.0
2012-03-30,26.52,27.03,26.45,26.85,421100,26.52,27.03,26.45,26.85,421100,0.0,1.0
2012-04-02,26.91,27.07,26.48,26.48,271400,26.91,27.07,26.48,26.48,271400,0.0,1.0
2012-04-03,26.75,27.125,26.56,26.86,178000,26.75,27.125,26.56,26.86,178000,0.0,1.0
2012-04-04,26.07,26.53,25.88,26.34,280200,26.07,26.53,25.88,26.34,280200,0.0,1.0
2012-04-05,26.42,26.45,25.81,25.97,238100,26.42,26.45,25.81,25.97,238100,0.0,1.0
2012-04-09,25.89,26.24,25.53,26.21,188000,25.89,26.24,25.53,26.21,188000,0.0,1.0
2012-04-10,25.33,25.84,25.28,25.8,479600,25.33,25.84,25.28,25.8,479600,0.0,1.0
2012-04-11,25.78,25.81,25.32,25.49,306000,25.78,25.81,25.32,25.49,306000,0.0,1.0
2012-04-12,25.97,26.39,25.74,25.74,242000,25.97,26.39,25.74,25.74,242000,0.0,1.0
2012-04-13,25.22,25.87,25.05,25.87,161000,25.22,25.87,25.05,25.87,161000,0.0,1.0
2012-04-16,25.02,25.37,24.86,25.32,266200,25.02,25.37,24.86,25.32,266200,0.0,1.0
2012-04-17,26.06,26.1,25.01,25.03,277400,26.06,26.1,25.01,25.03,277400,0.0,1.0
2012-04-18,25.98,27.05,25.86,26.02,995400,25.98,27.05,25.86,26.02,995400,0.0,1.0
2012-04-19,26.3,26.45,25.85,25.93,206400,26.3,26.45,25.85,25.93,206400,0.0,1.0
2012-04-20,26.67,26.75,26.37,26.37,218400,26.67,26.75,26.37,26.37,218400,0.0,1.0
2012-04-23,26.25,26.38,25.41,26.38,282900,26.25,26.38,25.41,26.38,282900,0.0,1.0
2012-04-24,25.72,26.49,25.65,26.06,270100,25.72,26.49,25.65,26.06,270100,0.0,1.0
2012-04-25,25.79,25.9299,25.49,25.92,292600,25.79,25.9299,25.49,25.92,292600,0.0,1.0
2012-04-26,26.42,26.67,25.75,25.75,348800,26.42,26.67,25.75,25.75,348800,0.0,1.0
2012-04-27,26.29,27.2,25.51,25.51,706600,26.29,27.2,25.51,25.51,706600,0.0,1.0
2012-04-30,26.39,26.69,25.8,26.21,432900,26.39,26.69,25.8,26.21,432900,0.0,1.0
2012-05-01,26.43,26.58,25.8,26.54,498100,26.43,26.58,25.8,26.54,498100,0.0,1.0
2012-05-02,26.04,26.43,25.94,26.39,326100,26.04,26.43,25.94,26.39,326100,0.0,1.0
2012-05-03,25.76,26.18,25.64,26.01,436000,25.76,26.18,25.64,26.01,436000,0.0,1.0
2012-05-04,25.52,25.85,25.41,25.73,403900,25.52,25.85,25.41,25.73,403900,0.0,1.0
2012-05-07,25.6,25.8,25.4,25.41,212000,25.6,25.8,25.4,25.41,212000,0.0,1.0
2012-05-08,24.79,25.51,24.45,25.36,478900,24.79,25.51,24.45,25.36,478900,0.0,1.0
2012-05-09,23.99,24.61,23.16,24.6,990000,23.99,24.61,23.16,24.6,990000,0.0,1.0
2012-05-10,23.07,24.5964,22.96,24.14,522700,23.07,24.5964,22.96,24.14,522700,0.0,1.0
2012-05-11,22.84,23.0,22.56,22.88,288000,22.84,23.0,22.56,22.88,288000,0.0,1.0
2012-05-14,22.39,23.11,21.77,22.68,578100,22.39,23.11,21.77,22.68,578100,0.0,1.0
2012-05-15,21.66,22.41,21.55,22.28,345600,21.66,22.41,21.55,22.28,345600,0.0,1.0
2012-05-16,21.61,22.18,21.55,21.66,473700,21.61,22.18,21.55,21.66,473700,0.0,1.0
2012-05-17,20.54,21.17,20.19,21.1,611900,20.54,21.17,20.19,21.1,611900,0.0,1.0
2012-05-18,20.36,20.8,20.28,20.46,451500,20.36,20.8,20.28,20.46,451500,0.0,1.0
2012-05-21,21.39,22.15,20.32,20.32,956600,21.39,22.15,20.32,20.32,956600,0.0,1.0
2012-05-22,21.33,21.73,21.09,21.4,390000,21.33,21.73,21.09,21.4,390000,0.0,1.0
2012-05-23,21.79,22.13,20.9,21.09,526000,21.79,22.13,20.9,21.09,526000,0.0,1.0
2012-05-24,21.65,22.2,21.2,21.26,767200,21.65,22.2,21.2,21.26,767200,0.0,1.0
2012-05-25,21.91,22.41,21.7624,21.8,632700,21.91,22.41,21.7624,21.8,632700,0.0,1.0
2012-05-29,22.19,22.49,21.55,21.98,467900,22.19,22.49,21.55,21.98,467900,0.0,1.0
2012-05-30,21.5,22.01,21.455,22.01,557400,21.5,22.01,21.455,22.01,557400,0.0,1.0
2012-05-31,21.24,21.61,21.1,21.55,597900,21.24,21.61,21.1,21.55,597900,0.0,1.0
2012-06-01,20.99,21.184,20.58,20.95,339400,20.99,21.184,20.58,20.95,339400,0.0,1.0
2012-06-04,20.96,21.15,20.7,20.95,328000,20.96,21.15,20.7,20.95,328000,0.0,1.0
2012-06-05,21.14,21.475,20.68,20.97,436200,21.14,21.475,20.68,20.97,436200,0.0,1.0
2012-06-06,21.73,21.885,21.1731,21.37,294600,21.73,21.885,21.1731,21.37,294600,0.0,1.0
2012-06-07,21.14,21.9,21.02,21.75,416000,21.14,21.9,21.02,21.75,416000,0.0,1.0
2012-06-08,21.05,21.19,20.96,21.01,396300,21.05,21.19,20.96,21.01,396300,0.0,1.0
2012-06-11,20.94,21.29,20.86,21.21,635400,20.94,21.29,20.86,21.21,635400,0.0,1.0
2012-06-12,20.58,21.23,20.425,20.97,595400,20.58,21.23,20.425,20.97,595400,0.0,1.0
2012-06-13,20.22,20.63,20.1,20.54,556100,20.22,20.63,20.1,20.54,556100,0.0,1.0
2012-06-14,20.18,20.37,19.93,20.3,463800,20.18,20.37,19.93,20.3,463800,0.0,1.0
2012-06-15,20.22,20.57,19.94,20.24,683500,20.22,20.57,19.94,20.24,683500,0.0,1.0
2012-06-18,21.35,21.5,20.13,20.2,754800,21.35,21.5,20.13,20.2,754800,0.0,1.0
2012-06-19,21.33,21.68,21.24,21.31,435400,21.33,21.68,21.24,21.31,435400,0.0,1.0
2012-06-20,21.45,21.78,21.26,21.38,289700,21.45,21.78,21.26,21.38,289700,0.0,1.0
2012-06-21,21.27,21.8,21.18,21.41,379900,21.27,21.8,21.18,21.41,379900,0.0,1.0
2012-06-22,21.68,21.8,21.28,21.43,2607000,21.68,21.8,21.28,21.43,2607000,0.0,1.0
2012-06-25,22.29,22.36,21.34,21.41,508600,22.29,22.36,21.34,21.41,508600,0.0,1.0
2012-06-26,22.68,22.75,21.46,22.24,547400,22.68,22.75,21.46,22.24,547400,0.0,1.0
2012-06-27,22.26,22.75,22.22,22.71,267600,22.26,22.75,22.22,22.71,267600,0.0,1.0
2012-06-28,21.89,22.26,21.45,22.08,195600,21.89,22.26,21.45,22.08,195600,0.0,1.0
2012-06-29,22.12,22.3,21.94,22.3,268400,22.12,22.3,21.94,22.3,268400,0.0,1.0
2012-07-02,24.25,24.35,22.27,22.61,986200,24.25,24.35,22.27,22.61,986200,0.0,1.0
2012-07-03,24.97,24.97,24.1913,24.21,479200,24.97,24.97,24.1913,24.21,479200,0.0,1.0
2012-07-05,24.14,24.89,23.91,24.86,353500,24.14,24.89,23.91,24.86,353500,0.0,1.0
2012-07-06,23.57,23.9799,23.38,23.86,179700,23.57,23.9799,23.38,23.86,179700,0.0,1.0
2012-07-09,23.17,23.58,22.905,23.58,240000,23.17,23.58,22.905,23.58,240000,0.0,1.0
2012-07-10,22.79,23.448,22.72,23.23,173300,22.79,23.448,22.72,23.23,173300,0.0,1.0
2012-07-11,23.35,23.36,22.8,22.85,197000,23.35,23.36,22.8,22.85,197000,0.0,1.0
2012-07-12,23.23,23.31,22.83,23.12,321800,23.23,23.31,22.83,23.12,321800,0.0,1.0
2012-07-13,23.62,23.8,23.21,23.3,312000,23.62,23.8,23.21,23.3,312000,0.0,1.0
2012-07-16,23.41,23.65,23.2,23.48,147200,23.41,23.65,23.2,23.48,147200,0.0,1.0
2012-07-17,23.98,23.98,23.3,23.51,270400,23.98,23.98,23.3,23.51,270400,0.0,1.0
2012-07-18,23.6,23.94,23.44,23.86,243300,23.6,23.94,23.44,23.86,243300,0.0,1.0
2012-07-19,23.8,23.91,23.35,23.65,217500,23.8,23.91,23.35,23.65,217500,0.0,1.0
2012-07-20,23.49,23.63,23.2,23.63,247100,23.49,23.63,23.2,23.63,247100,0.0,1.0
2012-07-23,23.16,23.18,22.55,23.13,246100,23.16,23.18,22.55,23.13,246100,0.0,1.0
2012-07-24,22.99,23.2,22.74,23.2,195000,22.99,23.2,22.74,23.2,195000,0.0,1.0
2012-07-25,23.43,23.44,22.98,23.03,303000,23.43,23.44,22.98,23.03,303000,0.0,1.0
2012-07-26,23.32,23.7,23.15,23.6,552300,23.32,23.7,23.15,23.6,552300,0.0,1.0
2012-07-27,9.06,10.57,9.05,9.69,18377700,9.06,10.57,9.05,9.69,18377700,0.0,1.0
2012-07-30,10.19,10.34,9.17,9.26,5043100,10.19,10.34,9.17,9.26,5043100,0.0,1.0
2012-07-31,10.44,10.5,9.8301,10.22,1734900,10.44,10.5,9.8301,10.22,1734900,0.0,1.0
2012-08-01,10.15,10.64,10.04,10.45,1152500,10.15,10.64,10.04,10.45,1152500,0.0,1.0
2012-08-02,9.88,10.1,9.8,10.02,975600,9.88,10.1,9.8,10.02,975600,0.0,1.0
2012-08-03,9.98,10.2,9.93,10.09,940000,9.98,10.2,9.93,10.09,940000,0.0,1.0
2012-08-06,10.08,10.24,9.97,10.0,825800,10.08,10.24,9.97,10.0,825800,0.0,1.0
2012-08-07,10.36,10.62,10.1,10.1,585500,10.36,10.62,10.1,10.1,585500,0.0,1.0
2012-08-08,10.11,10.34,10.08,10.29,516900,10.11,10.34,10.08,10.29,516900,0.0,1.0
2012-08-09,10.34,10.5,10.14,10.14,584800,10.34,10.5,10.14,10.14,584800,0.0,1.0
2012-08-10,10.2,10.37,10.06,10.34,464000,10.2,10.37,10.06,10.34,464000,0.0,1.0
2012-08-13,10.17,10.27,10.01,10.21,415500,10.17,10.27,10.01,10.21,415500,0.0,1.0
2012-08-14,10.07,10.18,9.98,10.18,575100,10.07,10.18,9.98,10.18,575100,0.0,1.0
2012-08-15,10.17,10.25,10.02,10.08,359700,10.17,10.25,10.02,10.08,359700,0.0,1.0
2012-08-16,10.15,10.25,10.095,10.22,257000,10.15,10.25,10.095,10.22,257000,0.0,1.0
2012-08-17,10.2,10.24,10.04,10.14,301600,10.2,10.24,10.04,10.14,301600,0.0,1.0
2012-08-20,10.02,10.25,9.93,10.22,634800,10.02,10.25,9.93,10.22,634800,0.0,1.0
2012-08-21,10.05,10.15,10.0,10.01,550900,10.05,10.15,10.0,10.01,550900,0.0,1.0
2012-08-22,11.11,11.21,10.0,10.01,2734200,11.11,11.21,10.0,10.01,2734200,0.0,1.0
2012-08-23,10.4,11.3,10.36,11.3,1483500,10.4,11.3,10.36,11.3,1483500,0.0,1.0
2012-08-24,10.72,10.8,10.3711,10.4,489600,10.72,10.8,10.3711,10.4,489600,0.0,1.0
2012-08-27,11.05,11.22,10.6,10.74,697700,11.05,11.22,10.6,10.74,697700,0.0,1.0
2012-08-28,11.09,11.15,10.91,11.02,402800,11.09,11.15,10.91,11.02,402800,0.0,1.0
2012-08-29,11.13,11.1483,10.9,11.07,384200,11.13,11.1483,10.9,11.07,384200,0.0,1.0
2012-08-30,11.04,11.08,10.95,11.03,369800,11.04,11.08,10.95,11.03,369800,0.0,1.0
2012-08-31,11.45,11.5,11.06,11.13,471300,11.45,11.5,11.06,11.13,471300,0.0,1.0
2012-09-04,11.08,11.45,10.89,11.41,476400,11.08,11.45,10.89,11.41,476400,0.0,1.0
2012-09-05,11.7,12.44,11.4703,12.06,1981000,11.7,12.44,11.4703,12.06,1981000,0.0,1.0
2012-09-06,11.7,11.9,11.31,11.62,661800,11.7,11.9,11.31,11.62,661800,0.0,1.0
2012-09-07,12.07,12.08,11.62,11.75,343000,12.07,12.08,11.62,11.75,343000,0.0,1.0
2012-09-10,11.91,12.06,11.82,12.02,306400,11.91,12.06,11.82,12.02,306400,0.0,1.0
2012-09-11,11.99,12.07,11.89,11.9,259900,11.99,12.07,11.89,11.9,259900,0.0,1.0
2012-09-12,12.23,12.56,12.04,12.22,489400,12.23,12.56,12.04,12.22,489400,0.0,1.0
2012-09-13,12.79,12.9,12.19,12.22,584200,12.79,12.9,12.19,12.22,584200,0.0,1.0
2012-09-14,13.21,13.23,12.75,12.89,508500,13.21,13.23,12.75,12.89,508500,0.0,1.0
2012-09-17,12.73,13.38,12.67,13.19,451500,12.73,13.38,12.67,13.19,451500,0.0,1.0
2012-09-18,12.99,13.2,12.9,12.9,311800,12.99,13.2,12.9,12.9,311800,0.0,1.0
2012-09-19,12.93,13.2,12.71,13.0,447100,12.93,13.2,12.71,13.0,447100,0.0,1.0
2012-09-20,13.11,13.15,12.77,12.9,240900,13.11,13.15,12.77,12.9,240900,0.0,1.0
2012-09-21,12.94,13.36,12.92,13.28,342400,12.94,13.36,12.92,13.28,342400,0.0,1.0
2012-09-24,13.4,13.59,13.14,13.37,459600,13.4,13.59,13.14,13.37,459600,0.0,1.0
2012-09-25,12.75,13.37,12.7,13.37,544100,12.75,13.37,12.7,13.37,544100,0.0,1.0
2012-09-26,12.61,12.795,12.55,12.74,428900,12.61,12.795,12.55,12.74,428900,0.0,1.0
2012-09-27,12.55,12.86,12.43,12.67,411300,12.55,12.86,12.43,12.67,411300,0.0,1.0
2012-09-28,12.23,12.73,12.23,12.52,805000,12.23,12.73,12.23,12.52,805000,0.0,1.0
2012-10-01,12.75,12.88,12.35,12.35,300100,12.75,12.88,12.35,12.35,300100,0.0,1.0
2012-10-02,12.74,12.98,12.6,12.74,679600,12.74,12.98,12.6,12.74,679600,0.0,1.0
2012-10-03,12.6,12.8184,12.3901,12.77,514100,12.6,12.8184,12.3901,12.77,514100,0.0,1.0
2012-10-04,12.84,12.88,12.46,12.65,694700,12.84,12.88,12.46,12.65,694700,0.0,1.0
2012-10-05,12.85,13.19,12.74,12.74,449700,12.85,13.19,12.74,12.74,449700,0.0,1.0
2012-10-08,10.25,10.83,10.15,10.76,6109600,10.25,10.83,10.15,10.76,6109600,0.0,1.0
2012-10-09,10.0,10.26,9.75,10.2418,2141600,10.0,10.26,9.75,10.2418,2141600,0.0,1.0
2012-10-10,10.08,10.21,9.54,9.76,1404800,10.08,10.21,9.54,9.76,1404800,0.0,1.0
2012-10-11,10.1,10.1794,9.9,10.09,524100,10.1,10.1794,9.9,10.09,524100,0.0,1.0
2012-10-12,9.8,10.31,9.77,10.04,430900,9.8,10.31,9.77,10.04,430900,0.0,1.0
2012-10-15,10.37,10.43,10.05,10.05,530200,10.37,10.43,10.05,10.05,530200,0.0,1.0
2012-10-16,10.64,10.7,10.4,10.4,302800,10.64,10.7,10.4,10.4,302800,0.0,1.0
2012-10-17,10.64,10.72,10.55,10.62,378800,10.64,10.72,10.55,10.62,378800,0.0,1.0
2012-10-18,10.39,10.61,10.37,10.61,239900,10.39,10.61,10.37,10.61,239900,0.0,1.0
2012-10-19,10.03,10.43,9.9,10.27,543800,10.03,10.43,9.9,10.27,543800,0.0,1.0
2012-10-22,10.11,10.18,10.01,10.05,514900,10.11,10.18,10.01,10.05,514900,0.0,1.0
2012-10-23,9.92,10.2,9.87,10.12,479200,9.92,10.2,9.87,10.12,479200,0.0,1.0
2012-10-24,9.8,10.04,9.8,10.0,380400,9.8,10.04,9.8,10.0,380400,0.0,1.0
2012-10-25,9.77,9.93,9.73,9.89,453000,9.77,9.93,9.73,9.89,453000,0.0,1.0
2012-10-26,10.19,10.2,9.61,9.79,690900,10.19,10.2,9.61,9.79,690900,0.0,1.0
2012-10-31,10.19,10.27,9.93,10.22,380500,10.19,10.27,9.93,10.22,380500,0.0,1.0
2012-11-01,10.5,10.5,10.0598,10.19,456900,10.5,10.5,10.0598,10.19,456900,0.0,1.0
2012-11-02,10.72,10.75,9.93,10.5,819800,10.72,10.75,9.93,10.5,819800,0.0,1.0
2012-11-05,10.94,11.26,10.65,10.74,613000,10.94,11.26,10.65,10.74,613000,0.0,1.0
2012-11-06,11.37,11.405,10.86,10.99,591200,11.37,11.405,10.86,10.99,591200,0.0,1.0
2012-11-07,11.12,11.23,10.92,11.22,437200,11.12,11.23,10.92,11.22,437200,0.0,1.0
2012-11-08,11.59,11.93,10.8226,11.11,819000,11.59,11.93,10.8226,11.11,819000,0.0,1.0
2012-11-09,11.26,11.8,11.13,11.54,669300,11.26,11.8,11.13,11.54,669300,0.0,1.0
2012-11-12,11.65,11.705,11.0722,11.31,338000,11.65,11.705,11.0722,11.31,338000,0.0,1.0
2012-11-13,11.81,11.94,11.4518,11.54,593300,11.81,11.94,11.4518,11.54,593300,0.0,1.0
2012-11-14,11.7,11.879,11.54,11.86,421100,11.7,11.879,11.54,11.86,421100,0.0,1.0
2012-11-15,11.49,11.8,11.42,11.65,269900,11.49,11.8,11.42,11.65,269900,0.0,1.0
2012-11-16,10.96,11.5,10.91,11.47,340900,10.96,11.5,10.91,11.47,340900,0.0,1.0
2012-11-19,10.94,11.19,10.89,11.06,661200,10.94,11.19,10.89,11.06,661200,0.0,1.0
2012-11-20,10.81,11.04,10.71,10.93,237100,10.81,11.04,10.71,10.93,237100,0.0,1.0
2012-11-21,11.19,11.22,10.66,10.83,576000,11.19,11.22,10.66,10.83,576000,0.0,1.0
2012-11-23,11.68,11.74,11.2473,11.32,327000,11.68,11.74,11.2473,11.32,327000,0.0,1.0
2012-11-26,11.71,11.88,11.62,11.66,347500,11.71,11.88,11.62,11.66,347500,0.0,1.0
2012-11-27,12.12,12.28,11.65,11.65,467100,12.12,12.28,11.65,11.65,467100,0.0,1.0
2012-11-28,12.35,12.4,11.99,12.13,324100,12.35,12.4,11.99,12.13,324100,0.0,1.0
2012-11-29,12.73,12.82,12.21,12.49,323200,12.73,12.82,12.21,12.49,323200,0.0,1.0
2012-11-30,12.43,12.88,12.398,12.74,273100,12.43,12.88,12.398,12.74,273100,0.0,1.0
2012-12-03,12.31,12.5999,12.18,12.51,209800,12.31,12.5999,12.18,12.51,209800,0.0,1.0
2012-12-04,12.5,12.53,12.145,12.25,227100,12.5,12.53,12.145,12.25,227100,0.0,1.0
2012-12-05,12.73,12.78,12.42,12.47,271500,12.73,12.78,12.42,12.47,271500,0.0,1.0
2012-12-06,12.75,12.76,12.5601,12.73,243900,12.75,12.76,12.5601,12.73,243900,0.0,1.0
2012-12-07,12.64,12.73,12.51,12.73,903000,12.64,12.73,12.51,12.73,903000,0.0,1.0
2012-12-10,12.35,12.65,12.29,12.65,253500,12.35,12.65,12.29,12.65,253500,0.0,1.0
2012-12-11,12.67,12.8,12.41,12.52,485200,12.67,12.8,12.41,12.52,485200,0.0,1.0
2012-12-12,13.03,13.03,12.5701,12.7,1773700,13.03,13.03,12.5701,12.7,1773700,0.0,1.0
2012-12-13,13.4,13.47,12.99,12.99,677300,13.4,13.47,12.99,12.99,677300,0.0,1.0
2012-12-14,13.47,13.5,13.12,13.37,686700,13.47,13.5,13.12,13.37,686700,0.0,1.0
2012-12-17,13.15,13.6,13.02,13.42,688800,13.15,13.6,13.02,13.42,688800,0.0,1.0
2012-12-18,13.32,13.59,13.16,13.16,586900,13.32,13.59,13.16,13.16,586900,0.0,1.0
2012-12-19,13.37,13.53,13.25,13.32,405900,13.37,13.53,13.25,13.32,405900,0.0,1.0
2012-12-20,13.03,13.38,12.8,13.33,555100,13.03,13.38,12.8,13.33,555100,0.0,1.0
2012-12-21,12.83,13.45,12.75,12.99,400700,12.83,13.45,12.75,12.99,400700,0.0,1.0
2012-12-24,12.69,13.04,12.55,12.82,162800,12.69,13.04,12.55,12.82,162800,0.0,1.0
2012-12-26,12.48,12.92,12.41,12.74,205000,12.48,12.92,12.41,12.74,205000,0.0,1.0
2012-12-27,12.08,12.6087,12.01,12.47,569300,12.08,12.6087,12.01,12.47,569300,0.0,1.0
2012-12-28,12.0,12.1175,11.96,12.02,402500,12.0,12.1175,11.96,12.02,402500,0.0,1.0
2012-12-31,12.2,12.22,11.85,11.97,494000,12.2,12.22,11.85,11.97,494000,0.0,1.0
2013-01-02,12.45,12.53,12.31,12.4,491500,12.45,12.53,12.31,12.4,491500,0.0,1.0
2013-01-03,12.56,12.64,12.37,12.43,403500,12.56,12.64,12.37,12.43,403500,0.0,1.0
2013-01-04,12.77,12.86,12.5201,12.58,336200,12.77,12.86,12.5201,12.58,336200,0.0,1.0
2013-01-07,12.87,12.96,12.69,12.7,239700,12.87,12.96,12.69,12.7,239700,0.0,1.0
2013-01-08,13.19,13.37,12.81,12.93,309700,13.19,13.37,12.81,12.93,309700,0.0,1.0
2013-01-09,13.37,13.4,13.16,13.26,329700,13.37,13.4,13.16,13.26,329700,0.0,1.0
2013-01-10,13.52,13.73,13.33,13.43,267000,13.52,13.73,13.33,13.43,267000,0.0,1.0
2013-01-11,13.89,14.27,13.56,13.56,577600,13.89,14.27,13.56,13.56,577600,0.0,1.0
2013-01-14,13.75,13.9199,13.5,13.9,288400,13.75,13.9199,13.5,13.9,288400,0.0,1.0
2013-01-15,14.36,14.5,13.66,13.69,669500,14.36,14.5,13.66,13.69,669500,0.0,1.0
2013-01-16,13.2,13.83,13.17,13.65,1180600,13.2,13.83,13.17,13.65,1180600,0.0,1.0
2013-01-17,13.11,13.495,13.0814,13.24,644700,13.11,13.495,13.0814,13.24,644700,0.0,1.0
2013-01-18,13.03,13.18,12.65,13.15,553200,13.03,13.18,12.65,13.15,553200,0.0,1.0
2013-01-22,13.15,13.24,12.88,13.05,327400,13.15,13.24,12.88,13.05,327400,0.0,1.0
2013-01-23,13.02,13.28,12.92,13.11,344100,13.02,13.28,12.92,13.11,344100,0.0,1.0
2013-01-24,13.03,13.1625,12.9,12.99,447900,13.03,13.1625,12.9,12.99,447900,0.0,1.0
2013-01-25,13.18,13.41,13.1,13.1,312500,13.18,13.41,13.1,13.1,312500,0.0,1.0
2013-01-28,13.15,13.25,12.99,13.15,335200,13.15,13.25,12.99,13.15,335200,0.0,1.0
2013-01-29,13.28,13.52,13.19,13.19,346800,13.28,13.52,13.19,13.19,346800,0.0,1.0
2013-01-30,13.44,13.6501,13.26,13.3,501000,13.44,13.6501,13.26,13.3,501000,0.0,1.0
2013-01-31,13.4,13.59,13.285,13.42,891000,13.4,13.59,13.285,13.42,891000,0.0,1.0
2013-02-01,13.6,14.3,13.23,14.3,1576200,13.6,14.3,13.23,14.3,1576200,0.0,1.0
2013-02-04,14.0,14.2,13.61,14.2,769900,14.0,14.2,13.61,14.2,769900,0.0,1.0
2013-02-05,14.33,14.63,14.04,14.15,1004500,14.33,14.63,14.04,14.15,1004500,0.0,1.0
2013-02-06,14.24,14.39,14.1,14.34,554500,14.24,14.39,14.1,14.34,554500,0.0,1.0
2013-02-07,14.26,14.59,14.11,14.21,478100,14.26,14.59,14.11,14.21,478100,0.0,1.0
2013-02-08,14.32,14.36,14.17,14.26,384800,14.32,14.36,14.17,14.26,384800,0.0,1.0
2013-02-11,14.45,14.54,14.29,14.29,345700,14.45,14.54,14.29,14.29,345700,0.0,1.0
2013-02-12,14.65,14.71,14.47,14.47,328000,14.65,14.71,14.47,14.47,328000,0.0,1.0
2013-02-13,14.68,14.77,14.5766,14.63,290000,14.68,14.77,14.5766,14.63,290000,0.0,1.0
2013-02-14,14.73,14.8,14.59,14.7,328300,14.73,14.8,14.59,14.7,328300,0.0,1.0
2013-02-15,14.33,14.88,14.32,14.8,735300,14.33,14.88,14.32,14.8,735300,0.0,1.0
2013-02-19,14.63,14.74,14.34,14.38,739500,14.63,14.74,14.34,14.38,739500,0.0,1.0
2013-02-20,14.99,15.5,14.82,15.02,1978100,14.99,15.5,14.82,15.02,1978100,0.0,1.0
2013-02-21,14.51,14.97,14.2,14.97,751500,14.51,14.97,14.2,14.97,751500,0.0,1.0
2013-02-22,14.66,14.71,14.37,14.6,511400,14.66,14.71,14.37,14.6,511400,0.0,1.0
2013-02-25,14.56,14.97,14.47,14.81,534200,14.56,14.97,14.47,14.81,534200,0.0,1.0
2013-02-26,14.02,14.59,13.925,14.59,654200,14.02,14.59,13.925,14.59,654200,0.0,1.0
2013-02-27,14.0,14.48,13.86,13.99,403800,14.0,14.48,13.86,13.99,403800,0.0,1.0
2013-02-28,14.02,14.09,13.9,13.95,461300,14.02,14.09,13.9,13.95,461300,0.0,1.0
2013-03-01,14.18,14.305,13.84,14.11,540800,14.18,14.305,13.84,14.11,540800,0.0,1.0
2013-03-04,14.89,15.5,14.21,14.24,983600,14.89,15.5,14.21,14.24,983600,0.0,1.0
2013-03-05,15.09,15.27,14.97,14.98,653500,15.09,15.27,14.97,14.98,653500,0.0,1.0
2013-03-06,15.17,15.29,15.06,15.16,388900,15.17,15.29,15.06,15.16,388900,0.0,1.0
2013-03-07,15.3,15.35,15.13,15.18,425200,15.3,15.35,15.13,15.18,425200,0.0,1.0
2013-03-08,15.3,15.46,15.2,15.36,289700,15.3,15.46,15.2,15.36,289700,0.0,1.0
2013-03-11,15.18,15.36,15.16,15.24,352800,15.18,15.36,15.16,15.24,352800,0.0,1.0
2013-03-12,14.78,15.1498,14.7,15.05,535800,14.78,15.1498,14.7,15.05,535800,0.0,1.0
2013-03-13,14.89,15.02,14.78,14.86,282100,14.89,15.02,14.78,14.86,282100,0.0,1.0
2013-03-14,15.07,15.11,14.89,15.0,372600,15.07,15.11,14.89,15.0,372600,0.0,1.0
2013-03-15,15.18,15.28,15.0,15.04,326400,15.18,15.28,15.0,15.04,326400,0.0,1.0
2013-03-18,15.6,15.73,15.02,15.02,371800,15.6,15.73,15.02,15.02,371800,0.0,1.0
2013-03-19,15.38,15.93,15.32,15.63,417100,15.38,15.93,15.32,15.63,417100,0.0,1.0
2013-03-20,15.67,15.97,15.41,15.42,379900,15.67,15.97,15.41,15.42,379900,0.0,1.0
2013-03-21,15.53,15.84,15.445,15.6,150600,15.53,15.84,15.445,15.6,150600,0.0,1.0
2013-03-22,15.69,15.75,15.47,15.55,223900,15.69,15.75,15.47,15.55,223900,0.0,1.0
2013-03-25,15.99,16.14,15.7,15.7,344900,15.99,16.14,15.7,15.7,344900,0.0,1.0
2013-03-26,16.78,17.24,16.44,16.87,964500,16.78,17.24,16.44,16.87,964500,0.0,1.0
2013-03-27,16.52,16.93,16.48,16.63,578200,16.52,16.93,16.48,16.63,578200,0.0,1.0
2013-03-28,16.71,16.72,16.45,16.56,491900,16.71,16.72,16.45,16.56,491900,0.0,1.0
2013-04-01,16.57,16.87,16.3301,16.78,676900,16.57,16.87,16.3301,16.78,676900,0.0,1.0
2013-04-02,16.46,16.59,16.31,16.54,463400,16.46,16.59,16.31,16.54,463400,0.0,1.0
2013-04-03,16.34,16.565,16.17,16.52,364000,16.34,16.565,16.17,16.52,364000,0.0,1.0
2013-04-04,16.16,16.32,15.96,16.32,290000,16.16,16.32,15.96,16.32,290000,0.0,1.0
2013-04-05,15.5,16.02,15.43,15.97,659200,15.5,16.02,15.43,15.97,659200,0.0,1.0
2013-04-08,16.13,16.15,15.45,15.54,579800,16.13,16.15,15.45,15.54,579800,0.0,1.0
2013-04-09,16.31,16.54,16.11,16.11,491600,16.31,16.54,16.11,16.11,491600,0.0,1.0
2013-04-10,16.69,16.7475,16.27,16.35,486500,16.69,16.7475,16.27,16.35,486500,0.0,1.0
2013-04-11,16.3,16.33,15.89,16.0,898100,16.3,16.33,15.89,16.0,898100,0.0,1.0
2013-04-12,15.9,16.24,15.63,16.21,608200,15.9,16.24,15.63,16.21,608200,0.0,1.0
2013-04-15,15.3,15.92,15.22,15.78,458900,15.3,15.92,15.22,15.78,458900,0.0,1.0
2013-04-16,15.51,15.71,15.31,15.4,306200,15.51,15.71,15.31,15.4,306200,0.0,1.0
2013-04-17,15.44,15.53,15.21,15.41,444800,15.44,15.53,15.21,15.41,444800,0.0,1.0
2013-04-18,15.42,15.75,15.29,15.47,375000,15.42,15.75,15.29,15.47,375000,0.0,1.0
2013-04-19,15.49,15.65,15.39,15.45,319400,15.49,15.65,15.39,15.45,319400,0.0,1.0
2013-04-22,15.39,15.56,15.31,15.49,232700,15.39,15.56,15.31,15.49,232700,0.0,1.0
2013-04-23,15.53,15.55,15.35,15.46,316300,15.53,15.55,15.35,15.46,316300,0.0,1.0
2013-04-24,15.59,15.6875,15.47,15.54,407600,15.59,15.6875,15.47,15.54,407600,0.0,1.0
2013-04-25,15.84,16.08,15.6,15.68,415000,15.84,16.08,15.6,15.68,415000,0.0,1.0
2013-04-26,15.92,16.07,15.66,15.82,325500,15.92,16.07,15.66,15.82,325500,0.0,1.0
2013-04-29,15.96,16.03,15.84,15.95,500600,15.96,16.03,15.84,15.95,500600,0.0,1.0
2013-04-30,15.71,16.14,15.48,15.92,736300,15.71,16.14,15.48,15.92,736300,0.0,1.0
2013-05-01,17.81,18.01,16.7,17.0,2843000,17.81,18.01,16.7,17.0,2843000,0.0,1.0
2013-05-02,17.59,18.0,17.24,18.0,1210600,17.59,18.0,17.24,18.0,1210600,0.0,1.0
2013-05-03,17.83,17.93,17.56,17.75,708600,17.83,17.93,17.56,17.75,708600,0.0,1.0
2013-05-06,18.51,18.605,17.7,17.88,740800,18.51,18.605,17.7,17.88,740800,0.0,1.0
2013-05-07,18.46,18.68,18.2,18.65,511500,18.46,18.68,18.2,18.65,511500,0.0,1.0
2013-05-08,18.56,18.56,18.14,18.4,396600,18.56,18.56,18.14,18.4,396600,0.0,1.0
2013-05-09,18.22,18.58,18.16,18.51,433400,18.22,18.58,18.16,18.51,433400,0.0,1.0
2013-05-10,18.06,18.2,17.76,18.13,478500,18.06,18.2,17.76,18.13,478500,0.0,1.0
2013-05-13,17.99,18.23,17.79,18.05,361300,17.99,18.23,17.79,18.05,361300,0.0,1.0
2013-05-14,18.62,18.65,17.98,18.02,384700,18.62,18.65,17.98,18.02,384700,0.0,1.0
2013-05-15,18.25,18.5,17.97,18.47,389500,18.25,18.5,17.97,18.47,389500,0.0,1.0
2013-05-16,18.65,18.75,18.18,18.21,296000,18.65,18.75,18.18,18.21,296000,0.0,1.0
2013-05-17,18.48,18.66,18.25,18.63,270000,18.48,18.66,18.25,18.63,270000,0.0,1.0
2013-05-20,18.9,18.92,18.37,18.37,405000,18.9,18.92,18.37,18.37,405000,0.0,1.0
2013-05-21,18.8,19.11,18.6,18.96,224000,18.8,19.11,18.6,18.96,224000,0.0,1.0
2013-05-22,18.24,19.0,18.08,18.77,417200,18.24,19.0,18.08,18.77,417200,0.0,1.0
2013-05-23,18.1,18.24,17.98,18.06,307800,18.1,18.24,17.98,18.06,307800,0.0,1.0
2013-05-24,18.19,18.25,18.05,18.1,205300,18.19,18.25,18.05,18.1,205300,0.0,1.0
2013-05-28,18.3,18.5729,18.24,18.3,310900,18.3,18.5729,18.24,18.3,310900,0.0,1.0
2013-05-29,18.29,18.43,18.16,18.16,291400,18.29,18.43,18.16,18.16,291400,0.0,1.0
2013-05-30,18.35,18.54,18.15,18.3,245300,18.35,18.54,18.15,18.3,245300,0.0,1.0
2013-05-31,17.97,18.46,17.88,18.26,333700,17.97,18.46,17.88,18.26,333700,0.0,1.0
2013-06-03,18.11,18.25,17.65,17.97,336000,18.11,18.25,17.65,17.97,336000,0.0,1.0
2013-06-04,17.77,18.18,17.37,18.07,266900,17.77,18.18,17.37,18.07,266900,0.0,1.0
2013-06-05,17.48,17.85,17.47,17.72,158900,17.48,17.85,17.47,17.72,158900,0.0,1.0
2013-06-06,17.38,17.63,17.14,17.44,204900,17.38,17.63,17.14,17.44,204900,0.0,1.0
2013-06-07,17.57,17.77,17.45,17.47,104100,17.57,17.77,17.45,17.47,104100,0.0,1.0
2013-06-10,19.34,19.36,17.63,17.63,572200,19.34,19.36,17.63,17.63,572200,0.0,1.0
2013-06-11,19.05,19.49,18.74,19.4,509100,19.05,19.49,18.74,19.4,509100,0.0,1.0
2013-06-12,19.03,19.3,18.74,19.12,550800,19.03,19.3,18.74,19.12,550800,0.0,1.0
2013-06-13,19.54,19.61,18.96,19.0,265900,19.54,19.61,18.96,19.0,265900,0.0,1.0
2013-06-14,18.81,19.5,18.66,19.5,271600,18.81,19.5,18.66,19.5,271600,0.0,1.0
2013-06-17,19.21,19.48,18.97,18.97,207400,19.21,19.48,18.97,18.97,207400,0.0,1.0
2013-06-18,19.39,19.61,19.07,19.19,144400,19.39,19.61,19.07,19.19,144400,0.0,1.0
2013-06-19,18.85,19.234,18.29,18.99,196700,18.85,19.234,18.29,18.99,196700,0.0,1.0
2013-06-20,18.64,18.9,18.43,18.61,290000,18.64,18.9,18.43,18.61,290000,0.0,1.0
2013-06-21,18.18,18.78,18.0301,18.66,323500,18.18,18.78,18.0301,18.66,323500,0.0,1.0
2013-06-24,18.16,18.44,17.77,18.02,242300,18.16,18.44,17.77,18.02,242300,0.0,1.0
2013-06-25,18.49,18.5885,18.001,18.3,197100,18.49,18.5885,18.001,18.3,197100,0.0,1.0
2013-06-26,19.13,19.23,18.62,18.62,199400,19.13,19.23,18.62,18.62,199400,0.0,1.0
2013-06-27,19.34,19.44,19.179,19.32,216100,19.34,19.44,19.179,19.32,216100,0.0,1.0
2013-06-28,19.95,19.99,19.19,19.25,960200,19.95,19.99,19.19,19.25,960200,0.0,1.0
2013-07-01,19.57,20.2,19.46,20.0,346900,19.57,20.2,19.46,20.0,346900,0.0,1.0
2013-07-02,19.25,19.71,18.85,19.5,261800,19.25,19.71,18.85,19.5,261800,0.0,1.0
2013-07-03,18.93,19.23,18.57,19.23,215700,18.93,19.23,18.57,19.23,215700,0.0,1.0
2013-07-05,19.33,19.43,18.89,19.18,140000,19.33,19.43,18.89,19.18,140000,0.0,1.0
2013-07-08,19.59,20.06,19.35,19.48,373500,19.59,20.06,19.35,19.48,373500,0.0,1.0
2013-07-09,20.69,21.23,19.76,19.76,707200,20.69,21.23,19.76,19.76,707200,0.0,1.0
2013-07-10,19.85,20.73,19.74,20.73,182500,19.85,20.73,19.74,20.73,182500,0.0,1.0
2013-07-11,19.89,20.06,19.86,20.03,200600,19.89,20.06,19.86,20.03,200600,0.0,1.0
2013-07-12,19.87,19.93,19.83,19.9,193200,19.87,19.93,19.83,19.9,193200,0.0,1.0
2013-07-15,19.95,20.31,19.7,19.95,185200,19.95,20.31,19.7,19.95,185200,0.0,1.0
2013-07-16,20.07,20.15,19.75,19.99,173900,20.07,20.15,19.75,19.99,173900,0.0,1.0
2013-07-17,20.29,20.5,20.06,20.2,94000,20.29,20.5,20.06,20.2,94000,0.0,1.0
2013-07-18,20.26,20.54,19.91,20.28,148600,20.26,20.54,19.91,20.28,148600,0.0,1.0
2013-07-19,20.25,20.43,20.16,20.23,180100,20.25,20.43,20.16,20.23,180100,0.0,1.0
2013-07-22,20.01,20.35,19.92,20.25,347100,20.01,20.35,19.92,20.25,347100,0.0,1.0
2013-07-23,20.29,20.39,20.01,20.01,261300,20.29,20.39,20.01,20.01,261300,0.0,1.0
2013-07-24,20.53,20.6538,20.32,20.32,255500,20.53,20.6538,20.32,20.32,255500,0.0,1.0
2013-07-25,20.8,20.92,20.21,20.47,208500,20.8,20.92,20.21,20.47,208500,0.0,1.0
2013-07-26,20.61,20.68,20.4,20.66,229900,20.61,20.68,20.4,20.66,229900,0.0,1.0
2013-07-29,20.53,20.66,20.42,20.51,290800,20.53,20.66,20.42,20.51,290800,0.0,1.0
2013-07-30,20.11,20.66,19.94,20.66,461400,20.11,20.66,19.94,20.66,461400,0.0,1.0
2013-07-31,23.28,23.64,20.96,21.01,1582700,23.28,23.64,20.96,21.01,1582700,0.0,1.0
2013-08-01,23.79,24.06,23.27,23.49,847600,23.79,24.06,23.27,23.49,847600,0.0,1.0
2013-08-02,23.59,24.3,23.02,23.06,479700,23.59,24.3,23.02,23.06,479700,0.0,1.0
2013-08-05,23.9,23.93,23.1417,23.5,351900,23.9,23.93,23.1417,23.5,351900,0.0,1.0
2013-08-06,23.84,24.03,23.411,23.89,486400,23.84,24.03,23.411,23.89,486400,0.0,1.0
2013-08-07,25.0,25.0,23.61,23.83,506500,25.0,25.0,23.61,23.83,506500,0.0,1.0
2013-08-08,25.35,25.72,24.88,25.0,667400,25.35,25.72,24.88,25.0,667400,0.0,1.0
2013-08-09,24.97,25.44,24.919,25.2,346500,24.97,25.44,24.919,25.2,346500,0.0,1.0
2013-08-12,25.07,25.41,24.7975,24.83,303300,25.07,25.41,24.7975,24.83,303300,0.0,1.0
2013-08-13,25.13,25.28,24.86,25.16,262300,25.13,25.28,24.86,25.16,262300,0.0,1.0
2013-08-14,25.36,25.45,25.17,25.25,345600,25.36,25.45,25.17,25.25,345600,0.0,1.0
2013-08-15,24.46,24.52,23.3145,23.75,374800,24.46,24.52,23.3145,23.75,374800,0.0,1.0
2013-08-16,24.52,24.6296,24.23,24.32,270100,24.52,24.6296,24.23,24.32,270100,0.0,1.0
2013-08-19,24.02,24.73,23.99,24.51,264000,24.02,24.73,23.99,24.51,264000,0.0,1.0
2013-08-20,24.35,24.39,23.94,23.96,178300,24.35,24.39,23.94,23.96,178300,0.0,1.0
2013-08-21,24.12,24.48,24.06,24.3,276000,24.12,24.48,24.06,24.3,276000,0.0,1.0
2013-08-22,24.23,24.48,24.0,24.25,168300,24.23,24.48,24.0,24.25,168300,0.0,1.0
2013-08-23,24.15,24.36,23.63,24.28,240100,24.15,24.36,23.63,24.28,240100,0.0,1.0
2013-08-26,24.22,24.49,24.09,24.16,180700,24.22,24.49,24.09,24.16,180700,0.0,1.0
2013-08-27,23.24,24.15,23.15,23.87,271300,23.24,24.15,23.15,23.87,271300,0.0,1.0
2013-08-28,23.36,23.625,23.2,23.27,256500,23.36,23.625,23.2,23.27,256500,0.0,1.0
2013-08-29,23.26,23.7,23.22,23.31,151100,23.26,23.7,23.22,23.31,151100,0.0,1.0
2013-08-30,22.96,23.24,22.68,23.24,330300,22.96,23.24,22.68,23.24,330300,0.0,1.0
2013-09-03,24.3,24.65,23.89,23.89,436600,24.3,24.65,23.89,23.89,436600,0.0,1.0
2013-09-04,24.51,24.54,24.16,24.37,155200,24.51,24.54,24.16,24.37,155200,0.0,1.0
2013-09-05,24.13,24.55,24.13,24.51,118200,24.13,24.55,24.13,24.51,118200,0.0,1.0
2013-09-06,23.76,24.22,23.59,24.22,150600,23.76,24.22,23.59,24.22,150600,0.0,1.0
2013-09-09,24.65,25.32,24.42,24.61,285300,24.65,25.32,24.42,24.61,285300,0.0,1.0
2013-09-10,25.25,25.29,24.56,24.69,261800,25.25,25.29,24.56,24.69,261800,0.0,1.0
2013-09-11,24.69,25.215,24.58,25.16,125800,24.69,25.215,24.58,25.16,125800,0.0,1.0
2013-09-12,24.87,25.16,24.7,24.75,195000,24.87,25.16,24.7,24.75,195000,0.0,1.0
2013-09-13,25.03,25.1405,24.82,24.95,175200,25.03,25.1405,24.82,24.95,175200,0.0,1.0
2013-09-16,25.11,25.45,25.0,25.3,186300,25.11,25.45,25.0,25.3,186300,0.0,1.0
2013-09-17,25.34,25.58,25.19,25.37,217500,25.34,25.58,25.19,25.37,217500,0.0,1.0
2013-09-18,25.41,25.6,25.21,25.36,126000,25.41,25.6,25.21,25.36,126000,0.0,1.0
2013-09-19,25.48,25.61,25.43,25.49,199500,25.48,25.61,25.43,25.49,199500,0.0,1.0
2013-09-20,25.29,25.61,24.83,25.61,378600,25.29,25.61,24.83,25.61,378600,0.0,1.0
2013-09-23,25.35,25.415,24.85,25.38,335500,25.35,25.415,24.85,25.38,335500,0.0,1.0
2013-09-24,25.24,25.72,25.19,25.39,433200,25.24,25.72,25.19,25.39,433200,0.0,1.0
2013-09-25,24.93,25.595,24.75,25.22,364900,24.93,25.595,24.75,25.22,364900,0.0,1.0
2013-09-26,26.5,26.51,25.58,25.65,931900,26.5,26.51,25.58,25.65,931900,0.0,1.0
2013-09-27,26.42,26.59,26.0425,26.18,395500,26.42,26.59,26.0425,26.18,395500,0.0,1.0
2013-09-30,26.33,26.45,25.9301,26.13,357500,26.33,26.45,25.9301,26.13,357500,0.0,1.0
2013-10-01,26.08,26.61,26.0,26.39,2995800,26.08,26.61,26.0,26.39,2995800,0.0,1.0
2013-10-02,26.09,26.135,25.52,25.84,653600,26.09,26.135,25.52,25.84,653600,0.0,1.0
2013-10-03,26.04,26.22,25.53,26.09,461400,26.04,26.22,25.53,26.09,461400,0.0,1.0
2013-10-04,25.6,25.97,25.54,25.97,338600,25.6,25.97,25.54,25.97,338600,0.0,1.0
2013-10-07,25.21,25.5,25.01,25.46,523300,25.21,25.5,25.01,25.46,523300,0.0,1.0
2013-10-08,24.37,25.45,24.23,25.26,639100,24.37,25.45,24.23,25.26,639100,0.0,1.0
2013-10-09,22.55,23.75,21.77,23.5,1334400,22.55,23.75,21.77,23.5,1334400,0.0,1.0
2013-10-10,22.94,23.06,22.7701,22.83,524500,22.94,23.06,22.7701,22.83,524500,0.0,1.0
2013-10-11,22.9,23.1079,22.75,22.86,394600,22.9,23.1079,22.75,22.86,394600,0.0,1.0
2013-10-14,22.52,23.01,22.35,22.87,594100,22.52,23.01,22.35,22.87,594100,0.0,1.0
2013-10-15,21.61,22.54,21.54,22.44,839600,21.61,22.54,21.54,22.44,839600,0.0,1.0
2013-10-16,20.67,21.08,19.7,20.65,3081500,20.67,21.08,19.7,20.65,3081500,0.0,1.0
2013-10-17,20.61,20.75,20.26,20.38,1431400,20.61,20.75,20.26,20.38,1431400,0.0,1.0
2013-10-18,20.95,21.05,20.52,20.78,713600,20.95,21.05,20.52,20.78,713600,0.0,1.0
2013-10-21,20.9,21.01,20.79,20.8,516100,20.9,21.01,20.79,20.8,516100,0.0,1.0
2013-10-22,20.35,21.01,20.3,20.93,629900,20.35,21.01,20.3,20.93,629900,0.0,1.0
2013-10-23,20.22,20.44,19.9,20.35,676400,20.22,20.44,19.9,20.35,676400,0.0,1.0
2013-10-24,20.51,20.775,20.22,20.3,622400,20.51,20.775,20.22,20.3,622400,0.0,1.0
2013-10-25,20.32,20.56,20.195,20.53,570200,20.32,20.56,20.195,20.53,570200,0.0,1.0
2013-10-28,20.0,20.45,19.93,20.23,1121600,20.0,20.45,19.93,20.23,1121600,0.0,1.0
2013-10-29,21.85,22.09,20.7,22.09,1640900,21.85,22.09,20.7,22.09,1640900,0.0,1.0
2013-10-30,20.81,21.75,20.79,21.75,674900,20.81,21.75,20.79,21.75,674900,0.0,1.0
2013-10-31,21.46,21.65,20.39,20.75,925900,21.46,21.65,20.39,20.75,925900,0.0,1.0
2013-11-01,25.46,25.94,24.0,24.88,4674800,25.46,25.94,24.0,24.88,4674800,0.0,1.0
2013-11-04,24.04,25.49,23.925,25.15,863100,24.04,25.49,23.925,25.15,863100,0.0,1.0
2013-11-05,23.75,24.43,23.28,23.88,659100,23.75,24.43,23.28,23.88,659100,0.0,1.0
2013-11-06,23.4,23.91,23.19,23.77,888600,23.4,23.91,23.19,23.77,888600,0.0,1.0
2013-11-07,22.76,23.49,22.588,23.4,550300,22.76,23.49,22.588,23.4,550300,0.0,1.0
2013-11-08,23.13,23.14,22.53,22.68,635600,23.13,23.14,22.53,22.68,635600,0.0,1.0
2013-11-11,23.54,23.57,22.85,23.09,388900,23.54,23.57,22.85,23.09,388900,0.0,1.0
2013-11-12,23.5,23.62,22.94,23.46,471700,23.5,23.62,22.94,23.46,471700,0.0,1.0
2013-11-13,24.39,24.43,23.21,23.26,431400,24.39,24.43,23.21,23.26,431400,0.0,1.0
2013-11-14,24.54,24.58,24.12,24.25,451800,24.54,24.58,24.12,24.25,451800,0.0,1.0
2013-11-15,24.92,25.06,24.34,24.53,547000,24.92,25.06,24.34,24.53,547000,0.0,1.0
2013-11-18,24.11,25.01,23.84,24.66,542400,24.11,25.01,23.84,24.66,542400,0.0,1.0
2013-11-19,24.28,24.584,23.97,24.19,516100,24.28,24.584,23.97,24.19,516100,0.0,1.0
2013-11-20,22.66,24.27,22.13,24.27,873000,22.66,24.27,22.13,24.27,873000,0.0,1.0
2013-11-21,22.85,22.87,21.8,22.04,788400,22.85,22.87,21.8,22.04,788400,0.0,1.0
2013-11-22,23.34,23.5,22.66,22.97,508200,23.34,23.5,22.66,22.97,508200,0.0,1.0
2013-11-25,24.51,25.77,24.451,24.79,866000,24.51,25.77,24.451,24.79,866000,0.0,1.0
2013-11-26,24.51,24.82,24.25,24.64,245400,24.51,24.82,24.25,24.64,245400,0.0,1.0
2013-11-27,24.4,24.99,24.4,24.68,366000,24.4,24.99,24.4,24.68,366000,0.0,1.0
2013-11-29,24.25,24.44,24.22,24.39,192000,24.25,24.44,24.22,24.39,192000,0.0,1.0
2013-12-02,24.07,24.24,23.63,24.08,451500,24.07,24.24,23.63,24.08,451500,0.0,1.0
2013-12-03,23.2,24.0,23.08,23.94,454700,23.2,24.0,23.08,23.94,454700,0.0,1.0
2013-12-04,23.53,23.66,23.09,23.18,413100,23.53,23.66,23.09,23.18,413100,0.0,1.0
2013-12-05,22.81,23.59,22.5203,23.43,532300,22.81,23.59,22.5203,23.43,532300,0.0,1.0
2013-12-06,22.91,23.15,22.71,22.99,278100,22.91,23.15,22.71,22.99,278100,0.0,1.0
2013-12-09,22.99,23.06,22.52,22.9,332100,22.99,23.06,22.52,22.9,332100,0.0,1.0
2013-12-10,22.96,23.13,22.59,22.88,359100,22.96,23.13,22.59,22.88,359100,0.0,1.0
2013-12-11,22.83,23.214,22.71,23.07,459600,22.83,23.214,22.71,23.07,459600,0.0,1.0
2013-12-12,22.97,23.28,22.7,22.81,314400,22.97,23.28,22.7,22.81,314400,0.0,1.0
2013-12-13,23.2,23.37,22.93,22.99,230700,23.2,23.37,22.93,22.99,230700,0.0,1.0
2013-12-16,23.43,23.51,23.0,23.26,217300,23.43,23.51,23.0,23.26,217300,0.0,1.0
2013-12-17,23.51,23.68,23.04,23.49,1003000,23.51,23.68,23.04,23.49,1003000,0.0,1.0
2013-12-18,23.64,23.69,22.92,23.48,498000,23.64,23.69,22.92,23.48,498000,0.0,1.0
2013-12-19,23.13,23.79,23.06,23.66,376500,23.13,23.79,23.06,23.66,376500,0.0,1.0
2013-12-20,24.05,24.41,23.21,23.22,1156400,24.05,24.41,23.21,23.22,1156400,0.0,1.0
2013-12-23,24.82,24.82,24.19,24.19,491200,24.82,24.82,24.19,24.19,491200,0.0,1.0
2013-12-24,25.01,25.11,24.63,24.78,212200,25.01,25.11,24.63,24.78,212200,0.0,1.0
2013-12-26,24.47,25.3,24.335,25.21,282500,24.47,25.3,24.335,25.21,282500,0.0,1.0
2013-12-27,24.82,24.92,24.31,24.57,251700,24.82,24.92,24.31,24.57,251700,0.0,1.0
2013-12-30,24.57,24.82,24.495,24.74,164000,24.57,24.82,24.495,24.74,164000,0.0,1.0
2013-12-31,25.15,25.21,24.39,24.55,268400,25.15,25.21,24.39,24.55,268400,0.0,1.0
2014-01-02,24.25,25.45,24.0,25.32,410800,24.25,25.45,24.0,25.32,410800,0.0,1.0
2014-01-03,24.89,25.03,24.2,24.24,298400,24.89,25.03,24.2,24.24,298400,0.0,1.0
2014-01-06,24.91,25.1,24.675,24.94,334600,24.91,25.1,24.675,24.94,334600,0.0,1.0
2014-01-07,24.9,25.11,24.531,24.92,224200,24.9,25.11,24.531,24.92,224200,0.0,1.0
2014-01-08,24.25,24.98,23.45,24.84,1149400,24.25,24.98,23.45,24.84,1149400,0.0,1.0
2014-01-09,24.42,24.89,23.85,24.19,717200,24.42,24.89,23.85,24.19,717200,0.0,1.0
2014-01-10,24.33,24.49,24.03,24.35,331900,24.33,24.49,24.03,24.35,331900,0.0,1.0
2014-01-13,24.55,24.995,24.04,24.34,542500,24.55,24.995,24.04,24.34,542500,0.0,1.0
2014-01-14,25.03,25.08,24.7,24.73,365900,25.03,25.08,24.7,24.73,365900,0.0,1.0
2014-01-15,25.18,25.23,24.72,25.12,344300,25.18,25.23,24.72,25.12,344300,0.0,1.0
2014-01-16,24.99,25.22,24.85,25.06,157900,24.99,25.22,24.85,25.06,157900,0.0,1.0
2014-01-17,24.33,24.925,24.23,24.9,227400,24.33,24.925,24.23,24.9,227400,0.0,1.0
2014-01-21,24.1,24.84,23.9,24.53,288000,24.1,24.84,23.9,24.53,288000,0.0,1.0
2014-01-22,25.88,25.962,24.366,24.46,520300,25.88,25.962,24.366,24.46,520300,0.0,1.0
2014-01-23,25.7,25.95,25.52,25.85,339000,25.7,25.95,25.52,25.85,339000,0.0,1.0
2014-01-24,25.32,25.84,25.21,25.5,351300,25.32,25.84,25.21,25.5,351300,0.0,1.0
2014-01-27,25.19,25.53,24.72,25.26,341900,25.19,25.53,24.72,25.26,341900,0.0,1.0
2014-01-28,25.78,25.91,25.27,25.33,706600,25.78,25.91,25.27,25.33,706600,0.0,1.0
2014-01-29,26.19,26.3,25.4901,25.75,679500,26.19,26.3,25.4901,25.75,679500,0.0,1.0
2014-01-30,26.73,26.87,25.9,26.37,1188300,26.73,26.87,25.9,26.37,1188300,0.0,1.0
2014-01-31,22.52,22.84,20.75,21.86,3037800,22.52,22.84,20.75,21.86,3037800,0.0,1.0
2014-02-03,23.12,23.15,21.78,22.34,1544900,23.12,23.15,21.78,22.34,1544900,0.0,1.0
2014-02-04,21.23,23.29,20.794,23.18,1680800,21.23,23.29,20.794,23.18,1680800,0.0,1.0
2014-02-05,22.21,22.61,20.39,20.97,1807500,22.21,22.61,20.39,20.97,1807500,0.0,1.0
2014-02-06,21.59,22.47,21.5,22.46,564200,21.59,22.47,21.5,22.46,564200,0.0,1.0
2014-02-07,21.63,21.7,21.14,21.6,719000,21.63,21.7,21.14,21.6,719000,0.0,1.0
2014-02-10,21.64,21.76,21.34,21.67,358300,21.64,21.76,21.34,21.67,358300,0.0,1.0
2014-02-11,20.77,21.79,20.73,21.6,1670800,20.77,21.79,20.73,21.6,1670800,0.0,1.0
2014-02-12,20.32,21.01,20.29,20.7,890400,20.32,21.01,20.29,20.7,890400,0.0,1.0
2014-02-13,20.57,20.65,19.93,20.18,583500,20.57,20.65,19.93,20.18,583500,0.0,1.0
2014-02-14,20.18,20.65,20.16,20.58,340800,20.18,20.65,20.16,20.58,340800,0.0,1.0
2014-02-18,20.31,20.91,20.1,20.51,890900,20.31,20.91,20.1,20.51,890900,0.0,1.0
2014-02-19,20.62,20.93,20.2,20.34,660500,20.62,20.93,20.2,20.34,660500,0.0,1.0
2014-02-20,19.94,20.826,19.94,20.61,505100,19.94,20.826,19.94,20.61,505100,0.0,1.0
2014-02-21,20.01,20.18,19.405,20.01,1386500,20.01,20.18,19.405,20.01,1386500,0.0,1.0
2014-02-24,20.19,20.21,19.85,20.05,768500,20.19,20.21,19.85,20.05,768500,0.0,1.0
2014-02-25,20.07,20.28,19.92,20.2,857700,20.07,20.28,19.92,20.2,857700,0.0,1.0
2014-02-26,20.14,20.28,19.95,20.16,697300,20.14,20.28,19.95,20.16,697300,0.0,1.0
2014-02-27,20.33,20.39,19.645,20.1,739500,20.33,20.39,19.645,20.1,739500,0.0,1.0
2014-02-28,20.15,20.31,19.9,20.19,900800,20.15,20.31,19.9,20.19,900800,0.0,1.0
2014-03-03,20.19,20.33,19.87,20.05,431100,20.19,20.33,19.87,20.05,431100,0.0,1.0
2014-03-04,20.78,20.89,20.23,20.36,1084100,20.78,20.89,20.23,20.36,1084100,0.0,1.0
2014-03-05,21.1,21.17,20.79,20.8,820700,21.1,21.17,20.79,20.8,820700,0.0,1.0
2014-03-06,21.34,21.43,21.15,21.29,581900,21.34,21.43,21.15,21.29,581900,0.0,1.0
2014-03-07,21.29,21.7,21.19,21.53,280400,21.29,21.7,21.19,21.53,280400,0.0,1.0
2014-03-10,21.0,21.27,20.77,21.21,485100,21.0,21.27,20.77,21.21,485100,0.0,1.0
2014-03-11,21.16,21.29,20.86,21.06,501300,21.16,21.29,20.86,21.06,501300,0.0,1.0
2014-03-12,21.19,21.29,20.91,21.12,614200,21.19,21.29,20.91,21.12,614200,0.0,1.0
2014-03-13,20.8,21.47,20.6,21.2,532000,20.8,21.47,20.6,21.2,532000,0.0,1.0
2014-03-14,20.94,21.08,20.675,20.68,356100,20.94,21.08,20.675,20.68,356100,0.0,1.0
2014-03-17,20.37,21.12,20.33,21.04,312800,20.37,21.12,20.33,21.04,312800,0.0,1.0
2014-03-18,20.9,21.0,20.4,20.4,287900,20.9,21.0,20.4,20.4,287900,0.0,1.0
2014-03-19,20.37,20.91,20.3,20.9,298900,20.37,20.91,20.3,20.9,298900,0.0,1.0
2014-03-20,20.95,20.96,20.27,20.32,152900,20.95,20.96,20.27,20.32,152900,0.0,1.0
2014-03-21,20.95,21.298,20.82,20.99,368400,20.95,21.298,20.82,20.99,368400,0.0,1.0
2014-03-24,20.53,21.15,20.36,20.96,272400,20.53,21.15,20.36,20.96,272400,0.0,1.0
2014-03-25,19.86,20.74,19.69,20.58,565200,19.86,20.74,19.69,20.58,565200,0.0,1.0
2014-03-26,19.47,20.11,19.45,19.97,524700,19.47,20.11,19.45,19.97,524700,0.0,1.0
2014-03-27,19.35,19.62,19.22,19.44,1645400,19.35,19.62,19.22,19.44,1645400,0.0,1.0
2014-03-28,19.46,19.65,19.25,19.35,404100,19.46,19.65,19.25,19.35,404100,0.0,1.0
2014-03-31,19.53,19.76,19.32,19.52,314300,19.53,19.76,19.32,19.52,314300,0.0,1.0
2014-04-01,19.7,19.75,19.34,19.57,407900,19.7,19.75,19.34,19.57,407900,0.0,1.0
2014-04-02,19.79,19.94,19.67,19.77,263700,19.79,19.94,19.67,19.77,263700,0.0,1.0
2014-04-03,19.54,19.89,19.28,19.82,283000,19.54,19.89,19.28,19.82,283000,0.0,1.0
2014-04-04,19.37,19.69,19.12,19.69,471600,19.37,19.69,19.12,19.69,471600,0.0,1.0
2014-04-07,19.1,19.27,18.55,19.27,426600,19.1,19.27,18.55,19.27,426600,0.0,1.0
2014-04-08,19.57,19.6,18.84,19.08,597900,19.57,19.6,18.84,19.08,597900,0.0,1.0
2014-04-09,20.26,20.28,19.6,19.66,329800,20.26,20.28,19.6,19.66,329800,0.0,1.0
2014-04-10,19.6,20.32,19.3,20.29,492600,19.6,20.32,19.3,20.29,492600,0.0,1.0
2014-04-11,18.94,19.73,18.85,19.5,397300,18.94,19.73,18.85,19.5,397300,0.0,1.0
2014-04-14,18.86,19.12,18.69,19.12,234600,18.86,19.12,18.69,19.12,234600,0.0,1.0
2014-04-15,19.05,19.19,18.64,18.87,275400,19.05,19.19,18.64,18.87,275400,0.0,1.0
2014-04-16,19.48,19.5,19.05,19.21,193000,19.48,19.5,19.05,19.21,193000,0.0,1.0
2014-04-17,19.37,19.5,19.07,19.33,199800,19.37,19.5,19.07,19.33,199800,0.0,1.0
2014-04-21,17.7,19.38,17.03,19.38,1159300,17.7,19.38,17.03,19.38,1159300,0.0,1.0
2014-04-22,17.28,17.82,17.2,17.68,681500,17.28,17.82,17.2,17.68,681500,0.0,1.0
2014-04-23,17.15,17.46,16.95,17.2,812000,17.15,17.46,16.95,17.2,812000,0.0,1.0
2014-04-24,17.65,17.75,17.21,17.27,750900,17.65,17.75,17.21,17.27,750900,0.0,1.0
2014-04-25,17.35,17.65,17.19,17.5,273800,17.35,17.65,17.19,17.5,273800,0.0,1.0
2014-04-28,17.43,17.69,17.19,17.46,446500,17.43,17.69,17.19,17.46,446500,0.0,1.0
2014-04-29,17.25,17.58,17.21,17.49,493500,17.25,17.58,17.21,17.49,493500,0.0,1.0
2014-04-30,17.37,17.41,16.53,17.03,1087800,17.37,17.41,16.53,17.03,1087800,0.0,1.0
2014-05-01,17.63,19.74,17.47,19.39,1347800,17.63,19.74,17.47,19.39,1347800,0.0,1.0
2014-05-02,18.13,18.23,17.57,17.57,535300,18.13,18.23,17.57,17.57,535300,0.0,1.0
2014-05-05,17.35,18.1,17.24,18.08,970500,17.35,18.1,17.24,18.08,970500,0.0,1.0
2014-05-06,16.99,17.31,16.951,17.22,424700,16.99,17.31,16.951,17.22,424700,0.0,1.0
2014-05-07,16.99,17.11,16.804,16.99,472400,16.99,17.11,16.804,16.99,472400,0.0,1.0
2014-05-08,16.9,17.51,16.84,16.95,348900,16.9,17.51,16.84,16.95,348900,0.0,1.0
2014-05-09,17.05,17.11,16.73,16.9,569600,17.05,17.11,16.73,16.9,569600,0.0,1.0
2014-05-12,17.81,17.85,17.09,17.12,421600,17.81,17.85,17.09,17.12,421600,0.0,1.0
2014-05-13,18.04,18.8,18.01,18.41,477200,18.04,18.8,18.01,18.41,477200,0.0,1.0
2014-05-14,17.48,18.07,17.165,18.07,374100,17.48,18.07,17.165,18.07,374100,0.0,1.0
2014-05-15,17.06,17.35,16.84,17.35,423300,17.06,17.35,16.84,17.35,423300,0.0,1.0
2014-05-16,17.33,17.34,16.75,17.02,368900,17.33,17.34,16.75,17.02,368900,0.0,1.0
2014-05-19,17.94,17.96,17.25,17.25,661200,17.94,17.96,17.25,17.25,661200,0.0,1.0
2014-05-20,17.74,17.888,17.37,17.83,547700,17.74,17.888,17.37,17.83,547700,0.0,1.0
2014-05-21,17.89,18.15,17.62,17.82,372500,17.89,18.15,17.62,17.82,372500,0.0,1.0
2014-05-22,18.02,18.1,17.73,17.89,279000,18.02,18.1,17.73,17.89,279000,0.0,1.0
2014-05-23,18.67,18.69,17.9,18.03,1562200,18.67,18.69,17.9,18.03,1562200,0.0,1.0
2014-05-27,18.67,18.7,18.3,18.67,490500,18.67,18.7,18.3,18.67,490500,0.0,1.0
2014-05-28,18.43,18.75,18.39,18.66,413900,18.43,18.75,18.39,18.66,413900,0.0,1.0
2014-05-29,18.2,18.49,18.03,18.49,333300,18.2,18.49,18.03,18.49,333300,0.0,1.0
2014-05-30,18.37,18.41,18.08,18.23,378900,18.37,18.41,18.08,18.23,378900,0.0,1.0
2014-06-02,18.31,18.51,18.16,18.42,250300,18.31,18.51,18.16,18.42,250300,0.0,1.0
2014-06-03,17.69,18.2,17.44,18.19,519900,17.69,18.2,17.44,18.19,519900,0.0,1.0
2014-06-04,17.72,17.86,17.43,17.66,263500,17.72,17.86,17.43,17.66,263500,0.0,1.0
2014-06-05,18.2,18.2,17.56,17.81,214700,18.2,18.2,17.56,17.81,214700,0.0,1.0
2014-06-06,18.78,18.83,18.32,18.32,196400,18.78,18.83,18.32,18.32,196400,0.0,1.0
2014-06-09,18.96,19.0,18.7,18.76,153300,18.96,19.0,18.7,18.76,153300,0.0,1.0
2014-06-10,19.12,19.26,18.83,18.86,194700,19.12,19.26,18.83,18.86,194700,0.0,1.0
2014-06-11,19.06,19.1265,18.77,19.06,191000,19.06,19.1265,18.77,19.06,191000,0.0,1.0
2014-06-12,19.07,19.16,18.83,18.99,170800,19.07,19.16,18.83,18.99,170800,0.0,1.0
2014-06-13,19.11,19.16,18.8,19.16,193400,19.11,19.16,18.8,19.16,193400,0.0,1.0
2014-06-16,19.34,19.35,18.91,19.0,185700,19.34,19.35,18.91,19.0,185700,0.0,1.0
2014-06-17,19.59,19.82,19.04,19.28,249500,19.59,19.82,19.04,19.28,249500,0.0,1.0
2014-06-18,19.41,19.52,19.08,19.52,134300,19.41,19.52,19.08,19.52,134300,0.0,1.0
2014-06-19,19.1,19.5,19.0,19.5,211600,19.1,19.5,19.0,19.5,211600,0.0,1.0
2014-06-20,19.35,19.38,18.97,19.14,350700,19.35,19.38,18.97,19.14,350700,0.0,1.0
2014-06-23,19.21,19.34,18.9,19.34,180200,19.21,19.34,18.9,19.34,180200,0.0,1.0
2014-06-24,19.06,19.46,18.98,19.12,177000,19.06,19.46,18.98,19.12,177000,0.0,1.0
2014-06-25,19.65,19.66,18.71,19.03,1577500,19.65,19.66,18.71,19.03,1577500,0.0,1.0
2014-06-26,19.34,19.6,19.13,19.54,246400,19.34,19.6,19.13,19.54,246400,0.0,1.0
2014-06-27,18.92,19.44,18.77,19.27,515700,18.92,19.44,18.77,19.27,515700,0.0,1.0
2014-06-30,18.98,18.98,18.66,18.82,340800,18.98,18.98,18.66,18.82,340800,0.0,1.0
2014-07-01,19.51,19.65,18.955,19.01,246100,19.51,19.65,18.955,19.01,246100,0.0,1.0
2014-07-02,19.12,19.6,19.031,19.47,232700,19.12,19.6,19.031,19.47,232700,0.0,1.0
2014-07-03,19.33,19.44,19.08,19.18,114200,19.33,19.44,19.08,19.18,114200,0.0,1.0
2014-07-07,19.01,19.35,18.893,19.28,137100,19.01,19.35,18.893,19.28,137100,0.0,1.0
2014-07-08,18.38,18.98,18.34,18.97,272000,18.38,18.98,18.34,18.97,272000,0.0,1.0
2014-07-09,18.19,18.63,18.07,18.44,226300,18.19,18.63,18.07,18.44,226300,0.0,1.0
2014-07-10,17.93,18.04,17.43,17.59,219900,17.93,18.04,17.43,17.59,219900,0.0,1.0
2014-07-11,17.85,18.01,17.7,17.95,126300,17.85,18.01,17.7,17.95,126300,0.0,1.0
2014-07-14,17.93,18.02,17.77,17.98,115400,17.93,18.02,17.77,17.98,115400,0.0,1.0
2014-07-15,17.72,17.98,17.55,17.93,125500,17.72,17.98,17.55,17.93,125500,0.0,1.0
2014-07-16,17.74,17.99,17.62,17.85,160100,17.74,17.99,17.62,17.85,160100,0.0,1.0
2014-07-17,17.55,17.82,17.53,17.65,302900,17.55,17.82,17.53,17.65,302900,0.0,1.0
2014-07-18,17.63,17.64,17.47,17.54,150900,17.63,17.64,17.47,17.54,150900,0.0,1.0
2014-07-21,17.35,17.57,17.1902,17.55,139500,17.35,17.57,17.1902,17.55,139500,0.0,1.0
2014-07-22,17.56,17.68,17.3101,17.41,113300,17.56,17.68,17.3101,17.41,113300,0.0,1.0
2014-07-23,17.4,17.73,17.23,17.55,142300,17.4,17.73,17.23,17.55,142300,0.0,1.0
2014-07-24,17.14,17.57,16.95,17.4,287100,17.14,17.57,16.95,17.4,287100,0.0,1.0
2014-07-25,16.91,17.08,16.72,16.92,160300,16.91,17.08,16.72,16.92,160300,0.0,1.0
2014-07-28,16.84,16.99,16.57,16.91,266900,16.84,16.99,16.57,16.91,266900,0.0,1.0
2014-07-29,17.41,17.46,16.86,16.99,283000,17.41,17.46,16.86,16.99,283000,0.0,1.0
2014-07-30,18.21,18.31,17.54,17.59,528600,18.21,18.31,17.54,17.59,528600,0.0,1.0
2014-07-31,17.99,18.16,17.57,18.03,358900,17.99,18.16,17.57,18.03,358900,0.0,1.0
2014-08-01,19.7,20.3,19.47,19.5,1564900,19.7,20.3,19.47,19.5,1564900,0.0,1.0
2014-08-04,19.36,19.87,19.28,19.81,236400,19.36,19.87,19.28,19.81,236400,0.0,1.0
2014-08-05,19.17,19.4,18.95,19.22,167800,19.17,19.4,18.95,19.22,167800,0.0,1.0
2014-08-06,18.71,19.4,18.69,19.0,388400,18.71,19.4,18.69,19.0,388400,0.0,1.0
2014-08-07,18.55,19.01,18.45,18.7,235600,18.55,19.01,18.45,18.7,235600,0.0,1.0
2014-08-08,18.52,18.61,18.32,18.55,168500,18.52,18.61,18.32,18.55,168500,0.0,1.0
2014-08-11,19.26,19.28,18.5,18.6,227500,19.26,19.28,18.5,18.6,227500,0.0,1.0
2014-08-12,19.1,19.2799,18.98,19.22,332900,19.1,19.2799,18.98,19.22,332900,0.0,1.0
2014-08-13,19.17,19.27,18.94,19.12,94000,19.17,19.27,18.94,19.12,94000,0.0,1.0
2014-08-14,18.87,19.2,18.78,19.14,118500,18.87,19.2,18.78,19.14,118500,0.0,1.0
2014-08-15,18.73,19.17,18.62,19.01,175600,18.73,19.17,18.62,19.01,175600,0.0,1.0
2014-08-18,19.05,19.05,18.704,18.8,165500,19.05,19.05,18.704,18.8,165500,0.0,1.0
2014-08-19,18.86,19.09,18.7001,19.05,271700,18.86,19.09,18.7001,19.05,271700,0.0,1.0
2014-08-20,19.03,19.32,18.72,18.81,138200,19.03,19.32,18.72,18.81,138200,0.0,1.0
2014-08-21,19.24,19.37,18.78,19.0,127200,19.24,19.37,18.78,19.0,127200,0.0,1.0
2014-08-22,19.12,19.4025,19.11,19.23,135100,19.12,19.4025,19.11,19.23,135100,0.0,1.0
2014-08-25,18.87,19.321,18.72,19.21,144200,18.87,19.321,18.72,19.21,144200,0.0,1.0
2014-08-26,18.85,19.04,18.77,18.88,147300,18.85,19.04,18.77,18.88,147300,0.0,1.0
2014-08-27,18.7,19.044,18.69,18.83,113100,18.7,19.044,18.69,18.83,113100,0.0,1.0
2014-08-28,18.7,18.88,18.58,18.65,76900,18.7,18.88,18.58,18.65,76900,0.0,1.0
2014-08-29,18.89,19.09,18.7,18.75,112400,18.89,19.09,18.7,18.75,112400,0.0,1.0
2014-09-02,19.3,19.53,18.89,18.99,413600,19.3,19.53,18.89,18.99,413600,0.0,1.0
2014-09-03,18.23,18.63,18.11,18.63,536100,18.23,18.63,18.11,18.63,536100,0.0,1.0
2014-09-04,18.29,18.52,18.09,18.27,209200,18.29,18.52,18.09,18.27,209200,0.0,1.0
2014-09-05,18.46,18.48,18.09,18.21,257800,18.46,18.48,18.09,18.21,257800,0.0,1.0
2014-09-08,18.16,18.4999,17.84,18.47,170500,18.16,18.4999,17.84,18.47,170500,0.0,1.0
2014-09-09,18.23,18.27,17.73,18.09,206600,18.23,18.27,17.73,18.09,206600,0.0,1.0
2014-09-10,18.23,18.34,17.92,18.21,100500,18.23,18.34,17.92,18.21,100500,0.0,1.0
2014-09-11,18.5,18.52,18.09,18.12,186800,18.5,18.52,18.09,18.12,186800,0.0,1.0
2014-09-12,18.47,18.61,18.32,18.5,252200,18.47,18.61,18.32,18.5,252200,0.0,1.0
2014-09-15,18.49,18.64,18.32,18.48,134000,18.49,18.64,18.32,18.48,134000,0.0,1.0
2014-09-16,18.46,18.51,18.32,18.33,644200,18.46,18.51,18.32,18.33,644200,0.0,1.0
2014-09-17,18.94,19.25,18.37,18.49,363400,18.94,19.25,18.37,18.49,363400,0.0,1.0
2014-09-18,19.6,19.67,18.251,18.33,1223900,19.6,19.67,18.251,18.33,1223900,0.0,1.0
2014-09-19,19.28,19.8,18.94,19.76,827200,19.28,19.8,18.94,19.76,827200,0.0,1.0
2014-09-22,18.99,19.206,18.75,19.08,303323,18.99,19.206,18.75,19.08,303323,0.0,1.0
2014-09-23,18.82,18.98,18.71,18.9,401110,18.82,18.98,18.71,18.9,401110,0.0,1.0
2014-09-24,23.41,23.52,20.0,20.85,3703200,23.41,23.52,20.0,20.85,3703200,0.0,1.0
2014-09-25,21.99,23.23,21.96,23.04,1039674,21.99,23.23,21.96,23.04,1039674,0.0,1.0
2014-09-26,22.27,22.41,21.9,22.11,469027,22.27,22.41,21.9,22.11,469027,0.0,1.0
2014-09-29,21.26,22.3,21.221,22.04,810571,21.26,22.3,21.221,22.04,810571,0.0,1.0
2014-09-30,21.14,21.38,20.87,21.34,575647,21.14,21.38,20.87,21.34,575647,0.0,1.0
2014-10-01,20.71,21.1,20.48,21.08,539702,20.71,21.1,20.48,21.08,539702,0.0,1.0
2014-10-02,21.15,21.15,20.71,20.71,366049,21.15,21.15,20.71,20.71,366049,0.0,1.0
2014-10-03,21.24,21.49,20.99,21.45,378296,21.24,21.49,20.99,21.45,378296,0.0,1.0
2014-10-06,20.71,21.44,20.6616,21.29,252537,20.71,21.44,20.6616,21.29,252537,0.0,1.0
2014-10-07,20.53,20.73,20.35,20.66,356117,20.53,20.73,20.35,20.66,356117,0.0,1.0
2014-10-08,21.41,21.5,20.52,20.53,451555,21.41,21.5,20.52,20.53,451555,0.0,1.0
2014-10-09,21.0,21.54,20.82,21.45,497501,21.0,21.54,20.82,21.45,497501,0.0,1.0
2014-10-10,20.94,21.42,20.84,20.89,359063,20.94,21.42,20.84,20.89,359063,0.0,1.0
2014-10-13,21.21,21.44,20.91,21.11,402360,21.21,21.44,20.91,21.11,402360,0.0,1.0
2014-10-14,21.81,22.22,21.25,21.39,796539,21.81,22.22,21.25,21.39,796539,0.0,1.0
2014-10-15,21.86,21.96,20.74,21.66,634619,21.86,21.96,20.74,21.66,634619,0.0,1.0
2014-10-16,21.25,21.93,20.74,21.56,567094,21.25,21.93,20.74,21.56,567094,0.0,1.0
2014-10-17,21.15,21.46,21.03,21.46,310031,21.15,21.46,21.03,21.46,310031,0.0,1.0
2014-10-20,22.06,22.1,21.0395,21.13,311984,22.06,22.1,21.0395,21.13,311984,0.0,1.0
2014-10-21,22.34,22.516,21.938,22.16,178171,22.34,22.516,21.938,22.16,178171,0.0,1.0
2014-10-22,21.53,22.37,21.46,22.35,246561,21.53,22.37,21.46,22.35,246561,0.0,1.0
2014-10-23,21.86,22.07,21.76,21.76,204130,21.86,22.07,21.76,21.76,204130,0.0,1.0
2014-10-24,21.67,21.98,21.52,21.98,238930,21.67,21.98,21.52,21.98,238930,0.0,1.0
2014-10-27,21.75,21.95,21.33,21.54,299468,21.75,21.95,21.33,21.54,299468,0.0,1.0
2014-10-28,22.04,22.42,21.57,21.92,596929,22.04,22.42,21.57,21.92,596929,0.0,1.0
2014-10-29,21.61,21.97,20.69,20.92,502707,21.61,21.97,20.69,20.92,502707,0.0,1.0
2014-10-30,21.78,22.34,21.72,22.34,580264,21.78,22.34,21.72,22.34,580264,0.0,1.0
2014-10-31,23.9,24.47,22.94,23.04,1368005,23.9,24.47,22.94,23.04,1368005,0.0,1.0
2014-11-03,23.33,24.07,23.26,24.01,367935,23.33,24.07,23.26,24.01,367935,0.0,1.0
2014-11-04,22.18,22.855,21.4601,22.56,823276,22.18,22.855,21.4601,22.56,823276,0.0,1.0
2014-11-05,22.1,22.42,21.94,22.42,565775,22.1,22.42,21.94,22.42,565775,0.0,1.0
2014-11-06,22.2,22.41,21.93,22.15,296562,22.2,22.41,21.93,22.15,296562,0.0,1.0
2014-11-07,22.06,22.26,21.45,22.15,284363,22.06,22.26,21.45,22.15,284363,0.0,1.0
2014-11-10,21.77,22.07,21.29,21.99,729445,21.77,22.07,21.29,21.99,729445,0.0,1.0
2014-11-11,21.9,22.19,21.725,21.89,452696,21.9,22.19,21.725,21.89,452696,0.0,1.0
2014-11-12,22.2,22.33,21.69,21.82,444033,22.2,22.33,21.69,21.82,444033,0.0,1.0
2014-11-13,21.78,22.34,21.72,22.34,215867,21.78,22.34,21.72,22.34,215867,0.0,1.0
2014-11-14,21.87,22.19,21.59,21.75,263592,21.87,22.19,21.59,21.75,263592,0.0,1.0
2014-11-17,21.9,22.18,21.72,21.87,208228,21.9,22.18,21.72,21.87,208228,0.0,1.0
2014-11-18,22.08,22.18,21.73,21.96,286547,22.08,22.18,21.73,21.96,286547,0.0,1.0
2014-11-19,22.49,22.52,21.83,22.01,497106,22.49,22.52,21.83,22.01,497106,0.0,1.0
2014-11-20,22.48,22.53,22.2301,22.48,400019,22.48,22.53,22.2301,22.48,400019,0.0,1.0
2014-11-21,22.26,22.63,22.08,22.63,365958,22.26,22.63,22.08,22.63,365958,0.0,1.0
2014-11-24,22.21,22.49,22.192,22.35,413199,22.21,22.49,22.192,22.35,413199,0.0,1.0
2014-11-25,22.35,22.39,22.02,22.3,304720,22.35,22.39,22.02,22.3,304720,0.0,1.0
2014-11-26,22.45,22.52,22.21,22.41,329895,22.45,22.52,22.21,22.41,329895,0.0,1.0
2014-11-28,22.01,22.42,21.61,22.42,1053607,22.01,22.42,21.61,22.42,1053607,0.0,1.0
2014-12-01,21.51,22.07,21.2,21.97,696002,21.51,22.07,21.2,21.97,696002,0.0,1.0
2014-12-02,21.81,21.95,21.42,21.6,703514,21.81,21.95,21.42,21.6,703514,0.0,1.0
2014-12-03,22.2,22.24,21.75,21.86,621451,22.2,22.24,21.75,21.86,621451,0.0,1.0
2014-12-04,22.2,22.26,21.91,22.23,554148,22.2,22.26,21.91,22.23,554148,0.0,1.0
2014-12-05,22.45,22.46,22.04,22.2,556636,22.45,22.46,22.04,22.2,556636,0.0,1.0
2014-12-08,22.45,22.63,22.28,22.4,569706,22.45,22.63,22.28,22.4,569706,0.0,1.0
2014-12-09,22.61,22.63,22.2366,22.32,543418,22.61,22.63,22.2366,22.32,543418,0.0,1.0
2014-12-10,22.29,22.61,22.28,22.58,306665,22.29,22.61,22.28,22.58,306665,0.0,1.0
2014-12-11,22.34,22.53,22.25,22.43,238037,22.34,22.53,22.25,22.43,238037,0.0,1.0
2014-12-12,21.88,22.0,21.57,21.9,467583,21.88,22.0,21.57,21.9,467583,0.0,1.0
2014-12-15,21.75,22.16,21.49,21.96,299139,21.75,22.16,21.49,21.96,299139,0.0,1.0
2014-12-16,21.43,21.93,21.43,21.64,407386,21.43,21.93,21.43,21.64,407386,0.0,1.0
2014-12-17,21.65,21.8,21.34,21.52,537270,21.65,21.8,21.34,21.52,537270,0.0,1.0
2014-12-18,21.89,21.97,21.71,21.8,345985,21.89,21.97,21.71,21.8,345985,0.0,1.0
2014-12-19,21.75,22.24,21.7,21.92,858299,21.75,22.24,21.7,21.92,858299,0.0,1.0
2014-12-22,21.8,21.87,21.56,21.73,402496,21.8,21.87,21.56,21.73,402496,0.0,1.0
2014-12-23,20.17,21.865,19.76,21.84,2310376,20.17,21.865,19.76,21.84,2310376,0.0,1.0
2014-12-24,20.42,20.69,20.28,20.37,1159261,20.42,20.69,20.28,20.37,1159261,0.0,1.0
2014-12-26,20.78,20.91,20.41,20.63,409447,20.78,20.91,20.41,20.63,409447,0.0,1.0
2014-12-29,20.76,21.19,20.705,20.85,338480,20.76,21.19,20.705,20.85,338480,0.0,1.0
2014-12-30,20.46,20.9,20.4,20.6,349758,20.46,20.9,20.4,20.6,349758,0.0,1.0
2014-12-31,20.49,20.71,20.31,20.56,500569,20.49,20.71,20.31,20.56,500569,0.0,1.0
2015-01-02,20.34,20.79,20.17,20.7,327790,20.34,20.79,20.17,20.7,327790,0.0,1.0
2015-01-05,20.01,20.34,19.91,20.25,280353,20.01,20.34,19.91,20.25,280353,0.0,1.0
2015-01-06,19.94,20.3,19.74,20.09,417787,19.94,20.3,19.74,20.09,417787,0.0,1.0
2015-01-07,19.9,20.13,19.85,20.03,292088,19.9,20.13,19.85,20.03,292088,0.0,1.0
2015-01-08,20.27,20.395,20.01,20.08,454925,20.27,20.395,20.01,20.08,454925,0.0,1.0
2015-01-09,19.93,20.33,19.89,20.31,168806,19.93,20.33,19.89,20.31,168806,0.0,1.0
2015-01-12,19.98,20.16,19.86,19.93,269381,19.98,20.16,19.86,19.93,269381,0.0,1.0
2015-01-13,19.96,20.2,19.65,20.07,561148,19.96,20.2,19.65,20.07,561148,0.0,1.0
2015-01-14,19.85,19.98,19.66,19.74,353869,19.85,19.98,19.66,19.74,353869,0.0,1.0
2015-01-15,18.91,19.66,18.88,19.34,639105,18.91,19.66,18.88,19.34,639105,0.0,1.0
2015-01-16,19.51,19.53,18.9,18.9,258881,19.51,19.53,18.9,18.9,258881,0.0,1.0
2015-01-20,20.15,20.31,19.38,19.63,1131264,20.15,20.31,19.38,19.63,1131264,0.0,1.0
2015-01-21,19.87,20.48,19.75,20.15,417967,19.87,20.48,19.75,20.15,417967,0.0,1.0
2015-01-22,20.01,20.16,19.73,19.98,428773,20.01,20.16,19.73,19.98,428773,0.0,1.0
2015-01-23,19.97,20.16,19.84,20.05,248751,19.97,20.16,19.84,20.05,248751,0.0,1.0
2015-01-26,19.94,20.03,19.68,19.96,464920,19.94,20.03,19.68,19.96,464920,0.0,1.0
2015-01-27,19.81,19.91,19.6,19.7,310728,19.81,19.91,19.6,19.7,310728,0.0,1.0
2015-01-28,19.7,19.99,19.66,19.94,527753,19.7,19.99,19.66,19.94,527753,0.0,1.0
2015-01-29,19.85,19.975,19.54,19.79,556712,19.85,19.975,19.54,19.79,556712,0.0,1.0
2015-01-30,15.25,17.17,15.11,17.01,4579400,15.25,17.17,15.11,17.01,4579400,0.0,1.0
2015-02-02,14.96,15.75,14.53,15.22,1987208,14.96,15.75,14.53,15.22,1987208,0.0,1.0
2015-02-03,13.94,15.27,13.87,14.99,4124994,13.94,15.27,13.87,14.99,4124994,0.0,1.0
2015-02-04,14.71,14.88,14.15,14.24,1935641,14.71,14.88,14.15,14.24,1935641,0.0,1.0
2015-02-05,14.84,14.86,14.55,14.73,554737,14.84,14.86,14.55,14.73,554737,0.0,1.0
2015-02-06,15.42,15.63,14.81,14.86,1204795,15.42,15.63,14.81,14.86,1204795,0.0,1.0
2015-02-09,15.2,15.515,15.12,15.44,571719,15.2,15.515,15.12,15.44,571719,0.0,1.0
2015-02-10,15.22,15.33,15.0924,15.32,389929,15.22,15.33,15.0924,15.32,389929,0.0,1.0
2015-02-11,15.12,15.305,15.04,15.15,694733,15.12,15.305,15.04,15.15,694733,0.0,1.0
2015-02-12,15.2,15.37,15.14,15.25,477575,15.2,15.37,15.14,15.25,477575,0.0,1.0
2015-02-13,15.54,15.55,15.031,15.11,714663,15.54,15.55,15.031,15.11,714663,0.0,1.0
2015-02-17,15.68,15.87,15.41,15.62,612013,15.68,15.87,15.41,15.62,612013,0.0,1.0
2015-02-18,15.66,15.83,15.55,15.62,734127,15.66,15.83,15.55,15.62,734127,0.0,1.0
2015-02-19,15.87,16.09,15.64,15.71,487186,15.87,16.09,15.64,15.71,487186,0.0,1.0
2015-02-20,15.87,15.964,15.54,15.88,375184,15.87,15.964,15.54,15.88,375184,0.0,1.0
2015-02-23,15.81,15.914,15.6,15.88,304742,15.81,15.914,15.6,15.88,304742,0.0,1.0
2015-02-24,15.8,15.96,15.72,15.83,297745,15.8,15.96,15.72,15.83,297745,0.0,1.0
2015-02-25,15.93,15.95,15.66,15.76,314629,15.93,15.95,15.66,15.76,314629,0.0,1.0
2015-02-26,15.95,15.98,15.75,15.88,301407,15.95,15.98,15.75,15.88,301407,0.0,1.0
2015-02-27,15.51,15.93,15.48,15.93,474048,15.51,15.93,15.48,15.93,474048,0.0,1.0
2015-03-02,15.84,15.9,15.47,15.53,500961,15.84,15.9,15.47,15.53,500961,0.0,1.0
2015-03-03,15.63,15.82,15.51,15.79,508910,15.63,15.82,15.51,15.79,508910,0.0,1.0
2015-03-04,15.85,15.98,15.46,15.54,600653,15.85,15.98,15.46,15.54,600653,0.0,1.0
2015-03-05,17.1,17.15,16.51,16.8,1492396,17.1,17.15,16.51,16.8,1492396,0.0,1.0
2015-03-06,16.45,17.14,16.36,17.14,590454,16.45,17.14,16.36,17.14,590454,0.0,1.0
2015-03-09,16.34,16.55,16.02,16.44,804494,16.34,16.55,16.02,16.44,804494,0.0,1.0
2015-03-10,15.99,16.37,15.89,16.22,501059,15.99,16.37,15.89,16.22,501059,0.0,1.0
2015-03-11,16.06,16.13,15.74,15.99,326722,16.06,16.13,15.74,15.99,326722,0.0,1.0
2015-03-12,16.26,16.3,16.16,16.16,252227,16.26,16.3,16.16,16.16,252227,0.0,1.0
2015-03-13,16.35,16.48,16.14,16.21,916190,16.35,16.48,16.14,16.21,916190,0.0,1.0
2015-03-16,16.5,16.75,16.36,16.6,610083,16.5,16.75,16.36,16.6,610083,0.0,1.0
2015-03-17,16.4,16.85,16.36,16.64,341351,16.4,16.85,16.36,16.64,341351,0.0,1.0
2015-03-18,16.22,16.49,16.161,16.4,797455,16.22,16.49,16.161,16.4,797455,0.0,1.0
2015-03-19,16.3,16.41,16.11,16.2,410933,16.3,16.41,16.11,16.2,410933,0.0,1.0
2015-03-20,16.31,16.44,16.26,16.41,1440597,16.31,16.44,16.26,16.41,1440597,0.0,1.0
2015-03-23,16.43,16.67,16.26,16.31,429122,16.43,16.67,16.26,16.31,429122,0.0,1.0
2015-03-24,16.5,16.55,16.32,16.43,423725,16.5,16.55,16.32,16.43,423725,0.0,1.0
2015-03-25,16.27,16.55,16.27,16.41,959205,16.27,16.55,16.27,16.41,959205,0.0,1.0
2015-03-26,16.21,16.29,16.07,16.27,289601,16.21,16.29,16.07,16.27,289601,0.0,1.0
2015-03-27,16.46,16.53,16.16,16.16,638807,16.46,16.53,16.16,16.16,638807,0.0,1.0
2015-03-30,16.02,16.48,16.0,16.48,329907,16.02,16.48,16.0,16.48,329907,0.0,1.0
2015-03-31,15.92,16.13,15.84,15.99,403966,15.92,16.13,15.84,15.99,403966,0.0,1.0
2015-04-01,16.28,16.3,15.88,15.94,247446,16.28,16.3,15.88,15.94,247446,0.0,1.0
2015-04-02,16.34,16.49,16.22,16.3,226466,16.34,16.49,16.22,16.3,226466,0.0,1.0
2015-04-06,16.29,16.39,16.13,16.3,180307,16.29,16.39,16.13,16.3,180307,0.0,1.0
2015-04-07,16.53,16.64,16.25,16.3,510778,16.53,16.64,16.25,16.3,510778,0.0,1.0
2015-04-08,16.78,16.87,16.46,16.61,350282,16.78,16.87,16.46,16.61,350282,0.0,1.0
2015-04-09,16.49,16.71,16.35,16.69,341798,16.49,16.71,16.35,16.69,341798,0.0,1.0
2015-04-10,17.05,17.44,16.63,16.68,736980,17.05,17.44,16.63,16.68,736980,0.0,1.0
2015-04-13,17.0,17.03,16.91,17.0,216182,17.0,17.03,16.91,17.0,216182,0.0,1.0
2015-04-14,17.03,17.11,16.85,16.99,260591,17.03,17.11,16.85,16.99,260591,0.0,1.0
2015-04-15,17.11,17.25,16.88,17.06,205978,17.11,17.25,16.88,17.06,205978,0.0,1.0
2015-04-16,16.99,17.195,16.955,17.06,176368,16.99,17.195,16.955,17.06,176368,0.0,1.0
2015-04-17,16.69,16.96,16.58,16.83,570188,16.69,16.96,16.58,16.83,570188,0.0,1.0
2015-04-20,16.96,17.03,16.59,16.81,303461,16.96,17.03,16.59,16.81,303461,0.0,1.0
2015-04-21,16.91,17.0076,16.84,16.97,170054,16.91,17.0076,16.84,16.97,170054,0.0,1.0
2015-04-22,16.97,17.03,16.73,17.0,167483,16.97,17.03,16.73,17.0,167483,0.0,1.0
2015-04-23,16.89,16.99,16.7885,16.92,120484,16.89,16.99,16.7885,16.92,120484,0.0,1.0
2015-04-24,16.7,16.86,16.65,16.86,112133,16.7,16.86,16.65,16.86,112133,0.0,1.0
2015-04-27,16.67,16.995,16.54,16.7,242639,16.67,16.995,16.54,16.7,242639,0.0,1.0
2015-04-28,16.61,16.77,16.51,16.65,193683,16.61,16.77,16.51,16.65,193683,0.0,1.0
2015-04-29,16.49,16.66,16.26,16.58,187294,16.49,16.66,16.26,16.58,187294,0.0,1.0
2015-04-30,16.1,16.44,16.01,16.38,354571,16.1,16.44,16.01,16.38,354571,0.0,1.0
2015-05-01,16.34,16.43,16.07,16.12,231927,16.34,16.43,16.07,16.12,231927,0.0,1.0
2015-05-04,16.44,16.68,16.346,16.44,184886,16.44,16.68,16.346,16.44,184886,0.0,1.0
2015-05-05,16.24,16.52,16.07,16.37,345405,16.24,16.52,16.07,16.37,345405,0.0,1.0
2015-05-06,16.67,16.69,16.25,16.25,496273,16.67,16.69,16.25,16.25,496273,0.0,1.0
2015-05-07,16.72,16.9,16.58,16.7,321803,16.72,16.9,16.58,16.7,321803,0.0,1.0
2015-05-08,15.18,15.65,15.0,15.17,2735900,15.18,15.65,15.0,15.17,2735900,0.0,1.0
2015-05-11,15.44,15.65,15.15,15.19,704244,15.44,15.65,15.15,15.19,704244,0.0,1.0
2015-05-12,15.39,15.42,15.09,15.35,991394,15.39,15.42,15.09,15.35,991394,0.0,1.0
2015-05-13,15.48,15.74,15.38,15.65,730537,15.48,15.74,15.38,15.65,730537,0.0,1.0
2015-05-14,15.36,15.5,15.29,15.5,512151,15.36,15.5,15.29,15.5,512151,0.0,1.0
2015-05-15,15.41,15.53,15.27,15.34,429832,15.41,15.53,15.27,15.34,429832,0.0,1.0
2015-05-18,15.4,15.49,15.37,15.44,502037,15.4,15.49,15.37,15.44,502037,0.0,1.0
2015-05-19,15.45,15.47,15.22,15.39,542008,15.45,15.47,15.22,15.39,542008,0.0,1.0
2015-05-20,15.38,15.5,15.3125,15.45,415767,15.38,15.5,15.3125,15.45,415767,0.0,1.0
2015-05-21,15.25,15.4,15.24,15.4,850673,15.25,15.4,15.24,15.4,850673,0.0,1.0
2015-05-22,15.24,15.37,15.2,15.21,1177235,15.24,15.37,15.2,15.21,1177235,0.0,1.0
2015-05-26,14.86,15.26,14.66,15.25,702737,14.86,15.26,14.66,15.25,702737,0.0,1.0
2015-05-27,15.06,15.15,14.72,14.84,442832,15.06,15.15,14.72,14.84,442832,0.0,1.0
2015-05-28,14.92,15.05,14.77,15.05,395402,14.92,15.05,14.77,15.05,395402,0.0,1.0
2015-05-29,14.65,14.93,14.65,14.9,380104,14.65,14.93,14.65,14.9,380104,0.0,1.0
2015-06-01,14.79,14.84,14.59,14.74,388160,14.79,14.84,14.59,14.74,388160,0.0,1.0
2015-06-02,14.9,15.04,14.65,14.72,466414,14.9,15.04,14.65,14.72,466414,0.0,1.0
2015-06-03,15.13,15.25,14.86,14.98,432163,15.13,15.25,14.86,14.98,432163,0.0,1.0
2015-06-04,14.92,15.1,14.88,15.05,184672,14.92,15.1,14.88,15.05,184672,0.0,1.0
2015-06-05,15.03,15.06,14.74,14.88,265184,15.03,15.06,14.74,14.88,265184,0.0,1.0
2015-06-08,14.92,15.026,14.9,15.01,224558,14.92,15.026,14.9,15.01,224558,0.0,1.0
2015-06-09,14.92,15.0,14.63,14.91,281666,14.92,15.0,14.63,14.91,281666,0.0,1.0
2015-06-10,14.98,15.17,14.86,14.94,547837,14.98,15.17,14.86,14.94,547837,0.0,1.0
2015-06-11,15.04,15.1,14.97,14.97,145793,15.04,15.1,14.97,14.97,145793,0.0,1.0
2015-06-12,14.97,15.09,14.95,15.01,280311,14.97,15.09,14.95,15.01,280311,0.0,1.0
2015-06-15,14.99,15.0,14.74,14.83,274095,14.99,15.0,14.74,14.83,274095,0.0,1.0
2015-06-16,14.94,15.0,14.78,14.99,314390,14.94,15.0,14.78,14.99,314390,0.0,1.0
2015-06-17,14.96,15.03,14.82,14.99,506882,14.96,15.03,14.82,14.99,506882,0.0,1.0
2015-06-18,15.18,15.2301,14.87,14.98,378067,15.18,15.2301,14.87,14.98,378067,0.0,1.0
2015-06-19,15.25,15.32,15.11,15.13,457995,15.25,15.32,15.11,15.13,457995,0.0,1.0
2015-06-22,15.31,15.3875,15.01,15.25,558577,15.31,15.3875,15.01,15.25,558577,0.0,1.0
2015-06-23,21.52,21.62,18.43,18.82,11268800,21.52,21.62,18.43,18.82,11268800,0.0,1.0
2015-06-24,20.33,21.5,20.185,21.33,2993694,20.33,21.5,20.185,21.33,2993694,0.0,1.0
2015-06-25,20.37,20.44,20.02,20.29,1088660,20.37,20.44,20.02,20.29,1088660,0.0,1.0
2015-06-26,19.95,20.58,19.89,20.43,1856023,19.95,20.58,19.89,20.43,1856023,0.0,1.0
2015-06-29,19.17,20.0502,19.12,19.79,2057558,19.17,20.0502,19.12,19.79,2057558,0.0,1.0
2015-06-30,19.12,19.38,18.69,19.28,719914,19.12,19.38,18.69,19.28,719914,0.0,1.0
2015-07-01,19.28,19.55,19.13,19.28,745729,19.28,19.55,19.13,19.28,745729,0.0,1.0
2015-07-02,18.98,19.32,18.96,19.32,390359,18.98,19.32,18.96,19.32,390359,0.0,1.0
2015-07-06,18.94,19.1,18.6275,18.8,608742,18.94,19.1,18.6275,18.8,608742,0.0,1.0
2015-07-07,19.08,19.16,18.61,18.8,537442,19.08,19.16,18.61,18.8,537442,0.0,1.0
2015-07-08,18.77,18.95,18.55,18.95,549802,18.77,18.95,18.55,18.95,549802,0.0,1.0
2015-07-09,18.99,19.105,18.88,18.94,440810,18.99,19.105,18.88,18.94,440810,0.0,1.0
2015-07-10,19.65,19.755,19.03,19.21,599614,19.65,19.755,19.03,19.21,599614,0.0,1.0
2015-07-13,19.74,19.86,19.59,19.84,307922,19.74,19.86,19.59,19.84,307922,0.0,1.0
2015-07-14,19.66,19.84,19.57,19.69,332778,19.66,19.84,19.57,19.69,332778,0.0,1.0
2015-07-15,19.75,19.77,19.57,19.66,294901,19.75,19.77,19.57,19.66,294901,0.0,1.0
2015-07-16,19.61,19.94,19.54,19.76,287745,19.61,19.94,19.54,19.76,287745,0.0,1.0
2015-07-17,19.74,19.94,19.43,19.58,278025,19.74,19.94,19.43,19.58,278025,0.0,1.0
2015-07-20,19.82,20.03,19.68,19.81,307952,19.82,20.03,19.68,19.81,307952,0.0,1.0
2015-07-21,19.91,20.025,19.735,19.8,238533,19.91,20.025,19.735,19.8,238533,0.0,1.0
2015-07-22,19.83,19.8825,19.68,19.8,212486,19.83,19.8825,19.68,19.8,212486,0.0,1.0
2015-07-23,19.65,19.93,19.56,19.83,249307,19.65,19.93,19.56,19.83,249307,0.0,1.0
2015-07-24,19.65,19.73,19.54,19.64,259619,19.65,19.73,19.54,19.64,259619,0.0,1.0
2015-07-27,19.53,19.63,19.41,19.53,233392,19.53,19.63,19.41,19.53,233392,0.0,1.0
2015-07-28,19.93,19.965,19.4298,19.55,295924,19.93,19.965,19.4298,19.55,295924,0.0,1.0
2015-07-29,20.0,20.12,19.67,19.91,298515,20.0,20.12,19.67,19.91,298515,0.0,1.0
2015-07-30,20.26,20.28,19.791,19.93,373117,20.26,20.28,19.791,19.93,373117,0.0,1.0
2015-07-31,20.72,20.938,20.23,20.34,415924,20.72,20.938,20.23,20.34,415924,0.0,1.0
2015-08-03,20.43,20.77,20.1754,20.76,363799,20.43,20.77,20.1754,20.76,363799,0.0,1.0
2015-08-04,20.51,20.67,20.33,20.43,377271,20.51,20.67,20.33,20.43,377271,0.0,1.0
2015-08-05,18.95,19.65,18.105,19.15,1607000,18.95,19.65,18.105,19.15,1607000,0.0,1.0
2015-08-06,18.59,18.93,18.16,18.93,499533,18.59,18.93,18.16,18.93,499533,0.0,1.0
2015-08-07,18.21,18.61,18.16,18.5,370012,18.21,18.61,18.16,18.5,370012,0.0,1.0
2015-08-10,18.46,18.56,18.24,18.33,524030,18.46,18.56,18.24,18.33,524030,0.0,1.0
2015-08-11,18.36,18.53,18.17,18.36,261928,18.36,18.53,18.17,18.36,261928,0.0,1.0
2015-08-12,18.34,18.479,18.02,18.27,417520,18.34,18.479,18.02,18.27,417520,0.0,1.0
2015-08-13,18.12,18.585,18.08,18.36,234587,18.12,18.585,18.08,18.36,234587,0.0,1.0
2015-08-14,18.47,18.51,18.1,18.2,201999,18.47,18.51,18.1,18.2,201999,0.0,1.0
2015-08-17,18.5,18.5,18.255,18.45,230533,18.5,18.5,18.255,18.45,230533,0.0,1.0
2015-08-18,18.47,18.51,18.26,18.47,222736,18.47,18.51,18.26,18.47,222736,0.0,1.0
2015-08-19,18.02,18.41,17.87,18.41,259578,18.02,18.41,17.87,18.41,259578,0.0,1.0
2015-08-20,17.74,18.0499,17.68,17.88,342426,17.74,18.0499,17.68,17.88,342426,0.0,1.0
2015-08-21,17.36,17.67,17.17,17.64,473782,17.36,17.67,17.17,17.64,473782,0.0,1.0
2015-08-24,16.95,17.26,15.91,16.53,456943,16.95,17.26,15.91,16.53,456943,0.0,1.0
2015-08-25,17.16,17.69,17.12,17.64,452957,17.16,17.69,17.12,17.64,452957,0.0,1.0
2015-08-26,17.4,17.49,17.04,17.45,303091,17.4,17.49,17.04,17.45,303091,0.0,1.0
2015-08-27,17.9,17.95,17.26,17.53,444504,17.9,17.95,17.26,17.53,444504,0.0,1.0
2015-08-28,17.81,18.19,17.74,17.83,387311,17.81,18.19,17.74,17.83,387311,0.0,1.0
2015-08-31,17.69,17.96,17.59,17.76,253998,17.69,17.96,17.59,17.76,253998,0.0,1.0
2015-09-01,16.99,17.66,16.94,17.43,536236,16.99,17.66,16.94,17.43,536236,0.0,1.0
2015-09-02,17.27,17.28,16.97,17.2,319259,17.27,17.28,16.97,17.2,319259,0.0,1.0
2015-09-03,17.24,17.46,17.15,17.3,328307,17.24,17.46,17.15,17.3,328307,0.0,1.0
2015-09-04,17.26,17.56,17.08,17.11,339866,17.26,17.56,17.08,17.11,339866,0.0,1.0
2015-09-08,17.95,18.13,17.43,17.6,604579,17.95,18.13,17.43,17.6,604579,0.0,1.0
2015-09-09,17.73,18.23,17.7,18.04,409246,17.73,18.23,17.7,18.04,409246,0.0,1.0
2015-09-10,17.99,18.06,17.68,17.75,298353,17.99,18.06,17.68,17.75,298353,0.0,1.0
2015-09-11,17.79,17.99,17.61,17.9,275026,17.79,17.99,17.61,17.9,275026,0.0,1.0
2015-09-14,17.69,17.94,17.54,17.84,221063,17.69,17.94,17.54,17.84,221063,0.0,1.0
2015-09-15,18.47,18.55,17.74,17.89,495209,18.47,18.55,17.74,17.89,495209,0.0,1.0
2015-09-16,18.24,18.55,18.07,18.55,402600,18.24,18.55,18.07,18.55,402600,0.0,1.0
2015-09-17,18.33,18.61,18.21,18.26,343100,18.33,18.61,18.21,18.26,343100,0.0,1.0
2015-09-18,18.06,18.2609,17.95,18.15,918640,18.06,18.2609,17.95,18.15,918640,0.0,1.0
2015-09-21,18.11,18.28,17.91,18.26,423694,18.11,18.28,17.91,18.26,423694,0.0,1.0
2015-09-22,18.01,18.14,17.76,17.88,318725,18.01,18.14,17.76,17.88,318725,0.0,1.0
2015-09-23,17.94,18.27,17.87,18.06,259223,17.94,18.27,17.87,18.06,259223,0.0,1.0
2015-09-24,18.04,18.13,17.71,17.85,372948,18.04,18.13,17.71,17.85,372948,0.0,1.0
2015-09-25,18.11,18.3,17.98,18.2,396623,18.11,18.3,17.98,18.2,396623,0.0,1.0
2015-09-28,17.67,18.03,17.59,18.03,1188522,17.67,18.03,17.59,18.03,1188522,0.0,1.0
2015-09-29,17.45,17.79,17.3694,17.7,308325,17.45,17.79,17.3694,17.7,308325,0.0,1.0
2015-09-30,17.6,17.66,17.37,17.65,362893,17.6,17.66,17.37,17.65,362893,0.0,1.0
2015-10-01,16.94,17.64,16.86,17.6,478146,16.94,17.64,16.86,17.6,478146,0.0,1.0
2015-10-02,17.12,17.14,16.52,16.72,481059,17.12,17.14,16.52,16.72,481059,0.0,1.0
2015-10-05,18.0,18.03,17.082,17.25,260311,18.0,18.03,17.082,17.25,260311,0.0,1.0
2015-10-06,17.86,18.18,17.74,17.96,209045,17.86,18.18,17.74,17.96,209045,0.0,1.0
2015-10-07,18.02,18.46,17.77,18.01,442449,18.02,18.46,17.77,18.01,442449,0.0,1.0
2015-10-08,18.5,18.52,17.79,18.06,241882,18.5,18.52,17.79,18.06,241882,0.0,1.0
2015-10-09,18.56,18.7,18.29,18.5,333993,18.56,18.7,18.29,18.5,333993,0.0,1.0
2015-10-12,18.51,18.63,18.36,18.57,159786,18.51,18.63,18.36,18.57,159786,0.0,1.0
2015-10-13,18.37,18.77,18.355,18.47,294521,18.37,18.77,18.355,18.47,294521,0.0,1.0
2015-10-14,16.95,18.31,16.8,18.17,551359,16.95,18.31,16.8,18.17,551359,0.0,1.0
2015-10-15,17.4,17.48,16.85,17.08,415407,17.4,17.48,16.85,17.08,415407,0.0,1.0
2015-10-16,17.5,17.5101,17.1,17.5,216094,17.5,17.5101,17.1,17.5,216094,0.0,1.0
2015-10-19,17.8,17.93,17.45,17.45,201563,17.8,17.93,17.45,17.45,201563,0.0,1.0
2015-10-20,17.74,18.04,17.535,17.84,189383,17.74,18.04,17.535,17.84,189383,0.0,1.0
2015-10-21,17.42,17.84,17.39,17.84,186982,17.42,17.84,17.39,17.84,186982,0.0,1.0
2015-10-22,17.51,17.785,17.4,17.45,270925,17.51,17.785,17.4,17.45,270925,0.0,1.0
2015-10-23,17.83,17.9,17.59,17.77,310435,17.83,17.9,17.59,17.77,310435,0.0,1.0
2015-10-26,17.8,17.92,17.61,17.78,274044,17.8,17.92,17.61,17.78,274044,0.0,1.0
2015-10-27,17.56,17.9,17.43,17.74,222137,17.56,17.9,17.43,17.74,222137,0.0,1.0
2015-10-28,18.24,18.3,17.63,17.63,453393,18.24,18.3,17.63,17.63,453393,0.0,1.0
2015-10-29,18.02,18.5,17.96,18.29,259762,18.02,18.5,17.96,18.29,259762,0.0,1.0
2015-10-30,18.54,18.6,17.95,18.05,301411,18.54,18.6,17.95,18.05,301411,0.0,1.0
2015-11-02,19.14,19.22,18.44,18.57,678418,19.14,19.22,18.44,18.57,678418,0.0,1.0
2015-11-03,18.8,19.2315,18.76,19.15,431331,18.8,19.2315,18.76,19.15,431331,0.0,1.0
2015-11-04,19.03,19.08,18.83,18.83,373595,19.03,19.08,18.83,18.83,373595,0.0,1.0
2015-11-05,19.17,19.27,18.91,18.99,306909,19.17,19.27,18.91,18.99,306909,0.0,1.0
2015-11-06,17.42,17.86,15.83,16.88,2314000,17.42,17.86,15.83,16.88,2314000,0.0,1.0
2015-11-09,17.36,17.82,17.07,17.3,654094,17.36,17.82,17.07,17.3,654094,0.0,1.0
2015-11-10,16.98,17.28,16.79,17.22,394980,16.98,17.28,16.79,17.22,394980,0.0,1.0
2015-11-11,16.53,17.05,16.52,17.05,396125,16.53,17.05,16.52,17.05,396125,0.0,1.0
2015-11-12,16.35,16.59,16.28,16.48,352125,16.35,16.59,16.28,16.48,352125,0.0,1.0
2015-11-13,16.15,16.51,16.12,16.22,273535,16.15,16.51,16.12,16.22,273535,0.0,1.0
2015-11-16,16.39,16.4,16.05,16.15,325609,16.39,16.4,16.05,16.15,325609,0.0,1.0
2015-11-17,16.33,16.53,16.22,16.46,300799,16.33,16.53,16.22,16.46,300799,0.0,1.0
2015-11-18,16.5,16.5,16.06,16.37,348959,16.5,16.5,16.06,16.37,348959,0.0,1.0
2015-11-19,16.33,16.49,16.123,16.39,301527,16.33,16.49,16.123,16.39,301527,0.0,1.0
2015-11-20,16.41,16.59,16.25,16.47,326556,16.41,16.59,16.25,16.47,326556,0.0,1.0
2015-11-23,16.63,16.66,16.36,16.36,290236,16.63,16.66,16.36,16.36,290236,0.0,1.0
2015-11-24,16.68,16.74,16.34,16.54,185508,16.68,16.74,16.34,16.54,185508,0.0,1.0
2015-11-25,16.81,16.88,16.65,16.71,158299,16.81,16.88,16.65,16.71,158299,0.0,1.0
2015-11-27,16.72,17.0,16.64,16.78,175949,16.72,17.0,16.64,16.78,175949,0.0,1.0
2015-11-30,16.82,17.09,16.72,16.79,402269,16.82,17.09,16.72,16.79,402269,0.0,1.0
2015-12-01,16.73,17.07,16.5,16.86,403918,16.73,17.07,16.5,16.86,403918,0.0,1.0
2015-12-02,16.79,16.96,16.7,16.74,264856,16.79,16.96,16.7,16.74,264856,0.0,1.0
2015-12-03,16.45,16.96,16.44,16.87,416386,16.45,16.96,16.44,16.87,416386,0.0,1.0
2015-12-04,16.57,16.69,16.31,16.44,440446,16.57,16.69,16.31,16.44,440446,0.0,1.0
2015-12-07,16.44,16.585,16.32,16.53,413922,16.44,16.585,16.32,16.53,413922,0.0,1.0
2015-12-08,16.27,16.355,16.024,16.25,325767,16.27,16.355,16.024,16.25,325767,0.0,1.0
2015-12-09,16.12,16.33,15.96,16.17,355146,16.12,16.33,15.96,16.17,355146,0.0,1.0
2015-12-10,16.39,16.56,16.05,16.09,245844,16.39,16.56,16.05,16.09,245844,0.0,1.0
2015-12-11,16.17,16.28,15.98,16.14,318564,16.17,16.28,15.98,16.14,318564,0.0,1.0
2015-12-14,16.04,16.48,15.95,16.18,367760,16.04,16.48,15.95,16.18,367760,0.0,1.0
2015-12-15,16.5,16.54,16.09,16.09,263985,16.5,16.54,16.09,16.09,263985,0.0,1.0
2015-12-16,16.72,16.77,16.5379,16.67,311828,16.72,16.77,16.5379,16.67,311828,0.0,1.0
2015-12-17,16.63,16.8,16.45,16.75,277280,16.63,16.8,16.45,16.75,277280,0.0,1.0
2015-12-18,16.23,16.6,16.08,16.51,946594,16.23,16.6,16.08,16.51,946594,0.0,1.0
2015-12-21,16.45,16.65,16.28,16.33,274161,16.45,16.65,16.28,16.33,274161,0.0,1.0
2015-12-22,16.61,16.65,16.36,16.46,198115,16.61,16.65,16.36,16.46,198115,0.0,1.0
2015-12-23,16.72,16.75,16.55,16.71,211533,16.72,16.75,16.55,16.71,211533,0.0,1.0
2015-12-24,16.74,16.78,16.68,16.71,172432,16.74,16.78,16.68,16.71,172432,0.0,1.0
2015-12-28,16.55,16.72,16.19,16.65,459715,16.55,16.72,16.19,16.65,459715,0.0,1.0
2015-12-29,16.67,16.75,16.5,16.63,237597,16.67,16.75,16.5,16.63,237597,0.0,1.0
2015-12-30,16.41,16.75,16.38,16.69,314160,16.41,16.75,16.38,16.69,314160,0.0,1.0
2015-12-31,16.42,16.71,16.32,16.41,323607,16.42,16.71,16.32,16.41,323607,0.0,1.0
2016-01-04,16.37,16.4,15.97,16.12,570542,16.37,16.4,15.97,16.12,570542,0.0,1.0
2016-01-05,16.53,16.61,16.36,16.46,332892,16.53,16.61,16.36,16.46,332892,0.0,1.0
2016-01-06,16.03,16.41,15.98,16.29,483712,16.03,16.41,15.98,16.29,483712,0.0,1.0
2016-01-07,15.99,16.13,15.66,15.81,915624,15.99,16.13,15.66,15.81,915624,0.0,1.0
2016-01-08,15.64,16.08,15.625,16.08,358392,15.64,16.08,15.625,16.08,358392,0.0,1.0
2016-01-11,15.85,15.905,15.5,15.78,332460,15.85,15.905,15.5,15.78,332460,0.0,1.0
2016-01-12,15.81,16.09,15.48,16.07,258450,15.81,16.09,15.48,16.07,258450,0.0,1.0
2016-01-13,15.43,16.01,15.35,15.84,337990,15.43,16.01,15.35,15.84,337990,0.0,1.0
2016-01-14,15.8,15.86,15.29,15.49,382704,15.8,15.86,15.29,15.49,382704,0.0,1.0
2016-01-15,15.87,15.88,15.39,15.42,389273,15.87,15.88,15.39,15.42,389273,0.0,1.0
2016-01-19,15.65,16.1,15.42,15.92,648213,15.65,16.1,15.42,15.92,648213,0.0,1.0
2016-01-20,16.42,16.51,15.28,15.37,699761,16.42,16.51,15.28,15.37,699761,0.0,1.0
2016-01-21,16.76,16.81,16.14,16.4,774941,16.76,16.81,16.14,16.4,774941,0.0,1.0
2016-01-22,17.08,17.18,16.75,16.79,540195,17.08,17.18,16.75,16.79,540195,0.0,1.0
2016-01-25,17.36,17.8,17.22,17.71,1422086,17.36,17.8,17.22,17.71,1422086,0.0,1.0
2016-01-26,17.26,17.44,17.03,17.4,461466,17.26,17.44,17.03,17.4,461466,0.0,1.0
2016-01-27,17.18,17.395,16.97,17.19,427291,17.18,17.395,16.97,17.19,427291,0.0,1.0
2016-01-28,17.28,17.42,17.0,17.31,474855,17.28,17.42,17.0,17.31,474855,0.0,1.0
2016-01-29,17.77,17.81,17.25,17.28,867288,17.77,17.81,17.25,17.28,867288,0.0,1.0
2016-02-01,18.52,18.56,17.58,17.68,615841,18.52,18.56,17.58,17.68,615841,0.0,1.0
2016-02-02,18.14,18.48,18.06,18.33,400290,18.14,18.48,18.06,18.33,400290,0.0,1.0
2016-02-03,18.41,18.5,17.93,18.3,409721,18.41,18.5,17.93,18.3,409721,0.0,1.0
2016-02-04,18.42,18.56,18.18,18.33,273541,18.42,18.56,18.18,18.33,273541,0.0,1.0
2016-02-05,18.0,18.4715,17.88,18.36,525825,18.0,18.4715,17.88,18.36,525825,0.0,1.0
2016-02-08,17.73,17.9,17.41,17.82,355106,17.73,17.9,17.41,17.82,355106,0.0,1.0
2016-02-09,17.59,17.86,17.42,17.49,320082,17.59,17.86,17.42,17.49,320082,0.0,1.0
2016-02-10,17.77,17.96,17.64,17.66,342492,17.77,17.96,17.64,17.66,342492,0.0,1.0
2016-02-11,18.0,19.15,17.41,17.47,1169350,18.0,19.15,17.41,17.47,1169350,0.0,1.0
2016-02-12,18.71,18.73,17.72,18.23,484418,18.71,18.73,17.72,18.23,484418,0.0,1.0
2016-02-16,19.62,19.71,18.6501,19.19,800052,19.62,19.71,18.6501,19.19,800052,0.0,1.0
2016-02-17,18.94,19.9,18.83,19.78,616632,18.94,19.9,18.83,19.78,616632,0.0,1.0
2016-02-18,19.27,19.42,18.98,19.27,356823,19.27,19.42,18.98,19.27,356823,0.0,1.0
2016-02-19,19.5,19.73,19.08,19.25,386622,19.5,19.73,19.08,19.25,386622,0.0,1.0
2016-02-22,19.37,19.7557,19.32,19.64,380806,19.37,19.7557,19.32,19.64,380806,0.0,1.0
2016-02-23,19.4,19.49,19.23,19.33,318071,19.4,19.49,19.23,19.33,318071,0.0,1.0
2016-02-24,19.22,19.34,18.9,19.14,362081,19.22,19.34,18.9,19.14,362081,0.0,1.0
2016-02-25,20.7,20.81,19.25,20.08,1169506,20.7,20.81,19.25,20.08,1169506,0.0,1.0
2016-02-26,20.87,21.035,20.71,20.81,1122967,20.87,21.035,20.71,20.81,1122967,0.0,1.0
2016-02-29,20.66,20.99,20.22,20.41,1289257,20.66,20.99,20.22,20.41,1289257,0.0,1.0
2016-03-01,21.14,21.16,20.66,20.98,531942,21.14,21.16,20.66,20.98,531942,0.0,1.0
2016-03-02,21.22,21.25,21.06,21.15,287190,21.22,21.25,21.06,21.15,287190,0.0,1.0
2016-03-03,21.54,21.624,21.3427,21.45,561667,21.54,21.624,21.3427,21.45,561667,0.0,1.0
2016-03-04,21.84,21.99,21.66,21.82,648470,21.84,21.99,21.66,21.82,648470,0.0,1.0
2016-03-07,22.11,22.28,21.77,21.77,549079,22.11,22.28,21.77,21.77,549079,0.0,1.0
2016-03-08,21.98,22.46,21.96,22.11,639115,21.98,22.46,21.96,22.11,639115,0.0,1.0
2016-03-09,21.92,22.09,21.71,22.08,308777,21.92,22.09,21.71,22.08,308777,0.0,1.0
2016-03-10,21.91,22.15,21.75,22.0,323427,21.91,22.15,21.75,22.0,323427,0.0,1.0
2016-03-11,22.21,22.29,21.88,22.17,463696,22.21,22.29,21.88,22.17,463696,0.0,1.0
2016-03-14,22.44,22.9,22.16,22.22,494323,22.44,22.9,22.16,22.22,494323,0.0,1.0
2016-03-15,22.73,22.77,22.24,22.26,640921,22.73,22.77,22.24,22.26,640921,0.0,1.0
2016-03-16,22.41,22.68,21.83,22.65,685201,22.41,22.68,21.83,22.65,685201,0.0,1.0
2016-03-17,23.4,23.5,22.32,22.32,574659,23.4,23.5,22.32,22.32,574659,0.0,1.0
2016-03-18,23.17,23.4599,23.0,23.28,999416,23.17,23.4599,23.0,23.28,999416,0.0,1.0
2016-03-21,22.88,23.3,22.77,23.3,558654,22.88,23.3,22.77,23.3,558654,0.0,1.0
2016-03-22,22.82,22.99,22.63,22.75,343132,22.82,22.99,22.63,22.75,343132,0.0,1.0
2016-03-23,22.69,22.89,22.65,22.8,581671,22.69,22.89,22.65,22.8,581671,0.0,1.0
2016-03-24,22.88,22.94,22.59,22.59,449053,22.88,22.94,22.59,22.59,449053,0.0,1.0
2016-03-28,22.81,23.05,22.71,22.99,351060,22.81,23.05,22.71,22.99,351060,0.0,1.0
2016-03-29,23.33,23.35,22.62,22.81,1399633,23.33,23.35,22.62,22.81,1399633,0.0,1.0
2016-03-30,22.99,23.5,22.98,23.5,343390,22.99,23.5,22.98,23.5,343390,0.0,1.0
2016-03-31,22.97,23.2,22.92,23.04,353768,22.97,23.2,22.92,23.04,353768,0.0,1.0
2016-04-01,23.22,23.27,22.8,22.89,398135,23.22,23.27,22.8,22.89,398135,0.0,1.0
2016-04-04,22.82,23.31,22.8,23.23,176322,22.82,23.31,22.8,23.23,176322,0.0,1.0
2016-04-05,22.37,22.6545,22.33,22.57,340128,22.37,22.6545,22.33,22.57,340128,0.0,1.0
2016-04-06,22.38,22.51,22.16,22.38,297516,22.38,22.51,22.16,22.38,297516,0.0,1.0
2016-04-07,21.36,22.21,21.18,22.2,729062,21.36,22.21,21.18,22.2,729062,0.0,1.0
2016-04-08,21.43,21.65,21.35,21.45,364697,21.43,21.65,21.35,21.45,364697,0.0,1.0
2016-04-11,21.37,21.99,21.26,21.86,417138,21.37,21.99,21.26,21.86,417138,0.0,1.0
2016-04-12,21.76,21.87,21.41,21.43,433102,21.76,21.87,21.41,21.43,433102,0.0,1.0
2016-04-13,22.17,22.2,21.88,21.91,322657,22.17,22.2,21.88,21.91,322657,0.0,1.0
2016-04-14,21.83,22.3,21.7,22.13,264329,21.83,22.3,21.7,22.13,264329,0.0,1.0
2016-04-15,21.66,21.81,21.46,21.8,362104,21.66,21.81,21.46,21.8,362104,0.0,1.0
2016-04-18,21.72,21.78,21.35,21.62,372753,21.72,21.78,21.35,21.62,372753,0.0,1.0
2016-04-19,21.67,22.07,21.63,21.8,347499,21.67,22.07,21.63,21.8,347499,0.0,1.0
2016-04-20,21.69,21.86,21.54,21.69,307998,21.69,21.86,21.54,21.69,307998,0.0,1.0
2016-04-21,21.66,21.85,21.635,21.67,242072,21.66,21.85,21.635,21.67,242072,0.0,1.0
2016-04-22,21.62,21.81,21.4,21.56,329960,21.62,21.81,21.4,21.56,329960,0.0,1.0
2016-04-25,21.68,21.69,21.45,21.51,217592,21.68,21.69,21.45,21.51,217592,0.0,1.0
2016-04-26,21.96,21.99,21.41,21.68,373998,21.96,21.99,21.41,21.68,373998,0.0,1.0
2016-04-27,22.24,22.33,21.75,21.89,230597,22.24,22.33,21.75,21.89,230597,0.0,1.0
2016-04-28,22.18,22.5,22.05,22.06,470346,22.18,22.5,22.05,22.06,470346,0.0,1.0
2016-04-29,22.23,22.27,21.99,22.13,232114,22.23,22.27,21.99,22.13,232114,0.0,1.0
2016-05-02,22.41,22.44,22.1545,22.33,267131,22.41,22.44,22.1545,22.33,267131,0.0,1.0
2016-05-03,22.19,22.43,21.83,22.33,444773,22.19,22.43,21.83,22.33,444773,0.0,1.0
2016-05-04,22.14,22.39,21.94,22.02,513832,22.14,22.39,21.94,22.02,513832,0.0,1.0
2016-05-05,22.53,22.99,21.99,22.68,818399,22.53,22.99,21.99,22.68,818399,0.0,1.0
2016-05-06,23.23,23.26,22.5,22.5,430777,23.23,23.26,22.5,22.5,430777,0.0,1.0
2016-05-09,23.28,23.43,23.13,23.36,658689,23.28,23.43,23.13,23.36,658689,0.0,1.0
2016-05-10,23.4,23.455,23.18,23.36,382105,23.4,23.455,23.18,23.36,382105,0.0,1.0
2016-05-11,23.36,23.51,23.24,23.24,474401,23.36,23.51,23.24,23.24,474401,0.0,1.0
2016-05-12,23.19,23.67,23.16,23.43,627015,23.19,23.67,23.16,23.43,627015,0.0,1.0
2016-05-13,22.83,23.445,22.8,23.2,590599,22.83,23.445,22.8,23.2,590599,0.0,1.0
2016-05-16,23.38,23.46,22.84,22.85,329443,23.38,23.46,22.84,22.85,329443,0.0,1.0
2016-05-17,23.27,23.4887,23.09,23.35,426363,23.27,23.4887,23.09,23.35,426363,0.0,1.0
2016-05-18,23.49,23.51,23.2,23.2,461837,23.49,23.51,23.2,23.2,461837,0.0,1.0
2016-05-19,23.28,23.5,23.07,23.39,509742,23.28,23.5,23.07,23.39,509742,0.0,1.0
2016-05-20,23.47,23.5,23.25,23.35,395261,23.47,23.5,23.25,23.35,395261,0.0,1.0
2016-05-23,22.46,23.45,22.45,23.36,1339827,22.46,23.45,22.45,23.36,1339827,0.0,1.0
2016-05-24,21.23,22.615,20.87,22.49,2349452,21.23,22.615,20.87,22.49,2349452,0.0,1.0
2016-05-25,21.94,22.08,21.205,21.36,802059,21.94,22.08,21.205,21.36,802059,0.0,1.0
2016-05-26,22.04,22.15,21.855,21.98,375058,22.04,22.15,21.855,21.98,375058,0.0,1.0
2016-05-27,22.2,22.23,21.96,22.09,371854,22.2,22.23,21.96,22.09,371854,0.0,1.0
2016-05-31,22.06,22.425,21.77,22.18,865187,22.06,22.425,21.77,22.18,865187,0.0,1.0
2016-06-01,22.33,22.4,22.01,22.09,356107,22.33,22.4,22.01,22.09,356107,0.0,1.0
2016-06-02,22.54,22.54,22.15,22.29,345992,22.54,22.54,22.15,22.29,345992,0.0,1.0
2016-06-03,22.2,22.415,21.83,22.37,342247,22.2,22.415,21.83,22.37,342247,0.0,1.0
2016-06-06,22.54,22.655,22.17,22.17,375628,22.54,22.655,22.17,22.17,375628,0.0,1.0
2016-06-07,22.44,22.6325,22.37,22.56,188445,22.44,22.6325,22.37,22.56,188445,0.0,1.0
2016-06-08,22.64,22.66,22.39,22.39,226981,22.64,22.66,22.39,22.39,226981,0.0,1.0
2016-06-09,22.61,22.71,22.47,22.61,326590,22.61,22.71,22.47,22.61,326590,0.0,1.0
2016-06-10,22.28,22.61,22.15,22.34,251850,22.28,22.61,22.15,22.34,251850,0.0,1.0
2016-06-13,21.94,22.29,21.86,22.12,414287,21.94,22.29,21.86,22.12,414287,0.0,1.0
2016-06-14,21.73,21.98,21.55,21.82,383004,21.73,21.98,21.55,21.82,383004,0.0,1.0
2016-06-15,21.75,21.97,21.63,21.73,240688,21.75,21.97,21.63,21.73,240688,0.0,1.0
2016-06-16,21.88,21.93,21.39,21.58,382631,21.88,21.93,21.39,21.58,382631,0.0,1.0
2016-06-17,21.9,22.23,21.83,21.97,690675,21.9,22.23,21.83,21.97,690675,0.0,1.0
2016-06-20,22.15,22.39,22.15,22.21,373141,22.15,22.39,22.15,22.21,373141,0.0,1.0
2016-06-21,22.01,22.28,21.9,22.16,218530,22.01,22.28,21.9,22.16,218530,0.0,1.0
2016-06-22,22.04,22.14,21.93,21.96,254389,22.04,22.14,21.93,21.96,254389,0.0,1.0
2016-06-23,22.4,22.49,22.2,22.26,215325,22.4,22.49,22.2,22.26,215325,0.0,1.0
2016-06-24,21.41,21.78,21.3,21.38,902926,21.41,21.78,21.3,21.38,902926,0.0,1.0
2016-06-27,21.14,21.78,20.79,21.21,562233,21.14,21.78,20.79,21.21,562233,0.0,1.0
2016-06-28,21.68,21.82,21.38,21.43,368414,21.68,21.82,21.38,21.43,368414,0.0,1.0
2016-06-29,22.39,22.42,21.91,21.91,231012,22.39,22.42,21.91,21.91,231012,0.0,1.0
2016-06-30,22.99,23.0,22.22,22.42,445011,22.99,23.0,22.22,22.42,445011,0.0,1.0
2016-07-01,23.28,23.42,22.72,22.94,365633,23.28,23.42,22.72,22.94,365633,0.0,1.0
2016-07-05,23.2,23.37,23.01,23.11,275428,23.2,23.37,23.01,23.11,275428,0.0,1.0
2016-07-06,23.36,23.54,23.05,23.1,375676,23.36,23.54,23.05,23.1,375676,0.0,1.0
2016-07-07,23.36,23.44,23.14,23.44,225104,23.36,23.44,23.14,23.44,225104,0.0,1.0
2016-07-08,23.73,23.9,23.42,23.57,276875,23.73,23.9,23.42,23.57,276875,0.0,1.0
2016-07-11,23.84,24.0,23.75,23.84,226691,23.84,24.0,23.75,23.84,226691,0.0,1.0
2016-07-12,23.88,24.23,23.86,24.0,260824,23.88,24.23,23.86,24.0,260824,0.0,1.0
2016-07-13,23.97,24.0977,23.84,23.96,179104,23.97,24.0977,23.84,23.96,179104,0.0,1.0
2016-07-14,24.13,24.33,24.09,24.2,264954,24.13,24.33,24.09,24.2,264954,0.0,1.0
2016-07-15,24.0,24.34,23.84,24.27,202853,24.0,24.34,23.84,24.27,202853,0.0,1.0
2016-07-18,23.83,24.21,23.79,24.01,123750,23.83,24.21,23.79,24.01,123750,0.0,1.0
2016-07-19,23.86,23.94,23.66,23.81,128548,23.86,23.94,23.66,23.81,128548,0.0,1.0
2016-07-20,24.06,24.06,23.76,23.95,146850,24.06,24.06,23.76,23.95,146850,0.0,1.0
2016-07-21,24.06,24.22,23.96,24.03,144422,24.06,24.22,23.96,24.03,144422,0.0,1.0
2016-07-22,24.15,24.195,23.89,24.04,176723,24.15,24.195,23.89,24.04,176723,0.0,1.0
2016-07-25,24.02,24.39,23.91,24.16,434823,24.02,24.39,23.91,24.16,434823,0.0,1.0
2016-07-26,23.95,24.11,23.87,23.99,262772,23.95,24.11,23.87,23.99,262772,0.0,1.0
2016-07-27,24.06,24.35,23.93,24.0,297681,24.06,24.35,23.93,24.0,297681,0.0,1.0
2016-07-28,23.98,24.24,23.87,24.1,236420,23.98,24.24,23.87,24.1,236420,0.0,1.0
2016-07-29,24.2,24.24,23.78,23.99,346904,24.2,24.24,23.78,23.99,346904,0.0,1.0
2016-08-01,23.87,24.22,23.795,24.17,226313,23.87,24.22,23.795,24.17,226313,0.0,1.0
2016-08-02,23.62,24.05,23.48,23.9,232189,23.62,24.05,23.48,23.9,232189,0.0,1.0
2016-08-03,23.57,23.69,23.42,23.62,254442,23.57,23.69,23.42,23.62,254442,0.0,1.0
2016-08-04,23.66,23.87,23.43,23.62,230670,23.66,23.87,23.43,23.62,230670,0.0,1.0
2016-08-05,24.18,24.35,23.59,23.98,481098,24.18,24.35,23.59,23.98,481098,0.0,1.0
2016-08-08,23.73,24.41,23.71,24.17,224162,23.73,24.41,23.71,24.17,224162,0.0,1.0
2016-08-09,24.15,24.25,23.59,23.59,345731,24.15,24.25,23.59,23.59,345731,0.0,1.0
2016-08-10,23.16,23.79,22.74,23.61,1020266,23.16,23.79,22.74,23.61,1020266,0.0,1.0
2016-08-11,23.08,23.48,23.015,23.17,539289,23.08,23.48,23.015,23.17,539289,0.0,1.0
2016-08-12,23.19,23.33,22.92,23.05,312127,23.19,23.33,22.92,23.05,312127,0.0,1.0
2016-08-15,23.25,23.35,23.04,23.11,210463,23.25,23.35,23.04,23.11,210463,0.0,1.0
2016-08-16,23.09,23.2,23.005,23.16,189412,23.09,23.2,23.005,23.16,189412,0.0,1.0
2016-08-17,23.2,23.25,22.995,23.06,298984,23.2,23.25,22.995,23.06,298984,0.0,1.0
2016-08-18,23.21,23.4,23.11,23.24,180511,23.21,23.4,23.11,23.24,180511,0.0,1.0
2016-08-19,23.23,23.2475,23.02,23.21,227783,23.23,23.2475,23.02,23.21,227783,0.0,1.0
2016-08-22,23.25,23.3,23.04,23.19,111188,23.25,23.3,23.04,23.19,111188,0.0,1.0
2016-08-23,23.36,23.46,23.1,23.29,140523,23.36,23.46,23.1,23.29,140523,0.0,1.0
2016-08-24,23.2,23.39,23.16,23.35,215381,23.2,23.39,23.16,23.35,215381,0.0,1.0
2016-08-25,23.4,23.47,23.03,23.09,257489,23.4,23.47,23.03,23.09,257489,0.0,1.0
2016-08-26,23.39,23.48,23.2,23.42,310805,23.39,23.48,23.2,23.42,310805,0.0,1.0
2016-08-29,23.19,23.44,23.13,23.42,202953,23.19,23.44,23.13,23.42,202953,0.0,1.0
2016-08-30,23.25,23.25,23.08,23.18,253191,23.25,23.25,23.08,23.18,253191,0.0,1.0
2016-08-31,23.2,23.31,22.99,23.18,320595,23.2,23.31,22.99,23.18,320595,0.0,1.0
2016-09-01,23.25,23.35,22.94,23.22,215851,23.25,23.35,22.94,23.22,215851,0.0,1.0
2016-09-02,23.41,23.44,23.2,23.36,156003,23.41,23.44,23.2,23.36,156003,0.0,1.0
2016-09-06,23.41,23.44,23.17,23.42,197330,23.41,23.44,23.17,23.42,197330,0.0,1.0
2016-09-07,23.4,23.4,23.12,23.34,276780,23.4,23.4,23.12,23.34,276780,0.0,1.0
2016-09-08,23.41,23.44,23.27,23.39,214922,23.41,23.44,23.27,23.39,214922,0.0,1.0
2016-09-09,23.09,23.42,23.09,23.23,279761,23.09,23.42,23.09,23.23,279761,0.0,1.0
2016-09-12,23.31,23.36,22.86,23.1,167791,23.31,23.36,22.86,23.1,167791,0.0,1.0
2016-09-13,23.06,23.19,22.89,23.14,177985,23.06,23.19,22.89,23.14,177985,0.0,1.0
2016-09-14,22.74,23.1,22.64,23.06,250600,22.74,23.1,22.64,23.06,250600,0.0,1.0
2016-09-15,23.09,23.09,22.68,22.68,131800,23.09,23.09,22.68,22.68,131800,0.0,1.0
2016-09-16,22.83,23.0,22.69,23.0,287619,22.83,23.0,22.69,23.0,287619,0.0,1.0
2016-09-19,22.72,23.0,22.61,22.91,128887,22.72,23.0,22.61,22.91,128887,0.0,1.0
2016-09-20,22.52,22.82,22.5,22.78,269565,22.52,22.82,22.5,22.78,269565,0.0,1.0
2016-09-21,22.66,22.85,22.44,22.52,270693,22.66,22.85,22.44,22.52,270693,0.0,1.0
2016-09-22,23.11,23.25,22.76,22.78,250308,23.11,23.25,22.76,22.78,250308,0.0,1.0
2016-09-23,22.94,23.2,22.81,23.0,215319,22.94,23.2,22.81,23.0,215319,0.0,1.0
2016-09-26,22.83,23.028,22.79,22.9,243489,22.83,23.028,22.79,22.9,243489,0.0,1.0
2016-09-27,22.9,22.98,22.74,22.77,154887,22.9,22.98,22.74,22.77,154887,0.0,1.0
2016-09-28,23.03,23.07,22.79,22.85,122346,23.03,23.07,22.79,22.85,122346,0.0,1.0
2016-09-29,22.91,23.08,22.82,22.97,124425,22.91,23.08,22.82,22.97,124425,0.0,1.0
2016-09-30,23.06,23.17,22.81,22.97,238644,23.06,23.17,22.81,22.97,238644,0.0,1.0
2016-10-03,23.07,23.19,22.13,22.13,476145,23.07,23.19,22.13,22.13,476145,0.0,1.0
2016-10-04,23.03,23.21,22.81,23.17,182376,23.03,23.21,22.81,23.17,182376,0.0,1.0
2016-10-05,22.99,23.21,22.88,23.2,475160,22.99,23.21,22.88,23.2,475160,0.0,1.0
2016-10-06,22.92,22.98,22.57,22.84,231795,22.92,22.98,22.57,22.84,231795,0.0,1.0
2016-10-07,22.83,22.945,22.64,22.93,231906,22.83,22.945,22.64,22.93,231906,0.0,1.0
2016-10-10,22.96,23.13,22.76,22.79,178769,22.96,23.13,22.76,22.79,178769,0.0,1.0
2016-10-11,22.72,23.03,22.6,22.92,183322,22.72,23.03,22.6,22.92,183322,0.0,1.0
2016-10-12,22.74,22.89,22.67,22.8,116027,22.74,22.89,22.67,22.8,116027,0.0,1.0
2016-10-13,22.5,22.72,22.48,22.52,172261,22.5,22.72,22.48,22.52,172261,0.0,1.0
2016-10-14,22.49,22.75,22.46,22.64,145266,22.49,22.75,22.46,22.64,145266,0.0,1.0
2016-10-17,22.74,22.86,22.49,22.56,126244,22.74,22.86,22.49,22.56,126244,0.0,1.0
2016-10-18,22.69,22.98,22.68,22.98,144074,22.69,22.98,22.68,22.98,144074,0.0,1.0
2016-10-19,22.73,22.79,22.55,22.65,190507,22.73,22.79,22.55,22.65,190507,0.0,1.0
2016-10-20,22.69,22.89,22.55,22.71,139387,22.69,22.89,22.55,22.71,139387,0.0,1.0
2016-10-21,22.81,22.81,22.51,22.55,138086,22.81,22.81,22.51,22.55,138086,0.0,1.0
2016-10-24,22.99,23.092,22.88,22.91,118694,22.99,23.092,22.88,22.91,118694,0.0,1.0
2016-10-25,22.85,22.96,22.64,22.94,170528,22.85,22.96,22.64,22.94,170528,0.0,1.0
2016-10-26,22.4,22.85,22.36,22.77,171878,22.4,22.85,22.36,22.77,171878,0.0,1.0
2016-10-27,22.24,22.64,22.21,22.53,137770,22.24,22.64,22.21,22.53,137770,0.0,1.0
2016-10-28,21.9,22.38,21.872,22.29,162632,21.9,22.38,21.872,22.29,162632,0.0,1.0
2016-10-31,22.2,22.25,21.78,21.97,200840,22.2,22.25,21.78,21.97,200840,0.0,1.0
2016-11-01,21.72,22.245,21.7,22.19,181565,21.72,22.245,21.7,22.19,181565,0.0,1.0
2016-11-02,21.55,21.875,21.53,21.72,152348,21.55,21.875,21.53,21.72,152348,0.0,1.0
2016-11-03,21.49,21.72,21.45,21.64,101317,21.49,21.72,21.45,21.64,101317,0.0,1.0
2016-11-04,21.68,21.81,21.45,21.48,177509,21.68,21.81,21.45,21.48,177509,0.0,1.0
2016-11-07,22.02,22.15,21.86,22.06,239050,22.02,22.15,21.86,22.06,239050,0.0,1.0
2016-11-08,21.85,22.02,21.83,21.91,146136,21.85,22.02,21.83,21.91,146136,0.0,1.0
2016-11-09,22.36,22.4,21.64,21.88,276182,22.36,22.4,21.64,21.88,276182,0.0,1.0
2016-11-10,22.25,23.2,21.73,22.95,411301,22.25,23.2,21.73,22.95,411301,0.0,1.0
2016-11-11,23.53,23.97,22.19,22.19,339190,23.53,23.97,22.19,22.19,339190,0.0,1.0
2016-11-14,23.51,23.95,23.26,23.78,381203,23.51,23.95,23.26,23.78,381203,0.0,1.0
2016-11-15,23.61,23.69,22.995,23.42,305102,23.61,23.69,22.995,23.42,305102,0.0,1.0
2016-11-16,23.82,23.88,23.44,23.61,271574,23.82,23.88,23.44,23.61,271574,0.0,1.0
2016-11-17,24.23,24.245,23.72,23.72,216265,24.23,24.245,23.72,23.72,216265,0.0,1.0
2016-11-18,24.22,24.42,24.095,24.23,629612,24.22,24.42,24.095,24.23,629612,0.0,1.0
2016-11-21,24.3,24.44,23.94,24.43,276112,24.3,24.44,23.94,24.43,276112,0.0,1.0
2016-11-22,24.19,24.35,24.16,24.3,300383,24.19,24.35,24.16,24.3,300383,0.0,1.0
2016-11-23,24.2,24.35,24.15,24.25,504780,24.2,24.35,24.15,24.25,504780,0.0,1.0
2016-11-25,24.51,24.56,24.16,24.16,118019,24.51,24.56,24.16,24.16,118019,0.0,1.0
2016-11-28,24.13,24.56,24.05,24.42,273082,24.13,24.56,24.05,24.42,273082,0.0,1.0
2016-11-29,24.18,24.43,23.94,24.11,198061,24.18,24.43,23.94,24.11,198061,0.0,1.0
2016-11-30,24.11,24.39,23.885,24.39,191533,24.11,24.39,23.885,24.39,191533,0.0,1.0
2016-12-01,23.72,24.22,23.39,24.2,301915,23.72,24.22,23.39,24.2,301915,0.0,1.0
2016-12-02,23.87,23.91,23.68,23.76,202727,23.87,23.91,23.68,23.76,202727,0.0,1.0
2016-12-05,24.39,24.4,23.81,24.0,261986,24.39,24.4,23.81,24.0,261986,0.0,1.0
2016-12-06,24.8,24.8,24.27,24.46,373567,24.8,24.8,24.27,24.46,373567,0.0,1.0
2016-12-07,25.13,25.16,24.56,24.83,356776,25.13,25.16,24.56,24.83,356776,0.0,1.0
2016-12-08,25.19,25.26,24.85,25.13,435510,25.19,25.26,24.85,25.13,435510,0.0,1.0
2016-12-09,25.32,25.36,25.07,25.29,163862,25.32,25.36,25.07,25.29,163862,0.0,1.0
2016-12-12,25.17,25.42,25.13,25.17,219822,25.17,25.42,25.13,25.17,219822,0.0,1.0
2016-12-13,25.19,25.39,24.77,25.39,193981,25.19,25.39,24.77,25.39,193981,0.0,1.0
2016-12-14,24.91,25.27,24.85,25.22,160702,24.91,25.27,24.85,25.22,160702,0.0,1.0
2016-12-15,24.54,25.06,24.52,24.9,336364,24.54,25.06,24.52,24.9,336364,0.0,1.0
2016-12-16,23.98,24.73,23.94,24.41,1137219,23.98,24.73,23.94,24.41,1137219,0.0,1.0
2016-12-19,23.79,24.01,23.55,24.0,364121,23.79,24.01,23.55,24.0,364121,0.0,1.0
2016-12-20,23.84,23.94,23.6447,23.75,278119,23.84,23.94,23.6447,23.75,278119,0.0,1.0
2016-12-21,23.87,23.97,23.69,23.9,286885,23.87,23.97,23.69,23.9,286885,0.0,1.0
2016-12-22,24.0,24.01,23.7,23.9,427172,24.0,24.01,23.7,23.9,427172,0.0,1.0
2016-12-23,23.82,23.99,23.8,23.99,141229,23.82,23.99,23.8,23.99,141229,0.0,1.0
2016-12-27,23.77,23.98,23.63,23.84,76429,23.77,23.98,23.63,23.84,76429,0.0,1.0
2016-12-28,23.67,23.94,23.6,23.73,132166,23.67,23.94,23.6,23.73,132166,0.0,1.0
2016-12-29,23.58,23.87,23.4527,23.65,110401,23.58,23.87,23.4527,23.65,110401,0.0,1.0
2016-12-30,23.55,23.57,23.39,23.53,218096,23.55,23.57,23.39,23.53,218096,0.0,1.0
2017-01-03,23.63,23.81,23.395,23.73,290919,23.63,23.81,23.395,23.73,290919,0.0,1.0
2017-01-04,24.15,24.17,23.56,23.66,332404,24.15,24.17,23.56,23.66,332404,0.0,1.0
2017-01-05,24.77,24.99,23.66,23.75,473176,24.77,24.99,23.66,23.75,473176,0.0,1.0
2017-01-06,25.07,25.11,24.83,24.88,286580,25.07,25.11,24.83,24.88,286580,0.0,1.0
2017-01-09,24.68,25.1,24.66,25.09,437904,24.68,25.1,24.66,25.09,437904,0.0,1.0
2017-01-10,24.97,25.05,24.5,24.53,297523,24.97,25.05,24.5,24.53,297523,0.0,1.0
2017-01-11,24.88,25.04,24.625,24.94,241817,24.88,25.04,24.625,24.94,241817,0.0,1.0
2017-01-12,25.0,25.63,24.5911,25.63,273179,25.0,25.63,24.5911,25.63,273179,0.0,1.0
2017-01-13,25.28,25.32,24.99,25.0,305946,25.28,25.32,24.99,25.0,305946,0.0,1.0
2017-01-17,25.23,25.79,25.08,25.79,364107,25.23,25.79,25.08,25.79,364107,0.0,1.0
2017-01-18,25.45,25.49,25.19,25.41,232709,25.45,25.49,25.19,25.41,232709,0.0,1.0
2017-01-19,25.29,25.82,25.26,25.72,298855,25.29,25.82,25.26,25.72,298855,0.0,1.0
2017-01-20,25.58,25.65,25.16,25.29,200878,25.58,25.65,25.16,25.29,200878,0.0,1.0
2017-01-23,25.61,25.64,25.35,25.48,287161,25.61,25.64,25.35,25.48,287161,0.0,1.0
2017-01-24,26.11,26.14,25.59,25.66,457853,26.11,26.14,25.59,25.66,457853,0.0,1.0
2017-01-25,26.6,26.65,26.11,26.25,814982,26.6,26.65,26.11,26.25,814982,0.0,1.0
2017-01-26,26.7,28.99,26.13,26.58,802400,26.7,28.99,26.13,26.58,802400,0.0,1.0
2017-01-27,26.64,26.82,26.5,26.8,627095,26.64,26.82,26.5,26.8,627095,0.0,1.0
2017-01-30,26.82,26.84,26.4,26.6,368333,26.82,26.84,26.4,26.6,368333,0.0,1.0
2017-01-31,26.8,26.92,26.49,26.75,404951,26.8,26.92,26.49,26.75,404951,0.0,1.0
2017-02-01,26.53,27.25,26.49,26.9,244198,26.53,27.25,26.49,26.9,244198,0.0,1.0
2017-02-02,26.32,26.62,26.2,26.42,235826,26.32,26.62,26.2,26.42,235826,0.0,1.0
2017-02-03,26.46,26.62,26.41,26.62,378381,26.46,26.62,26.41,26.62,378381,0.0,1.0
2017-02-06,26.33,26.61,26.17,26.31,143075,26.33,26.61,26.17,26.31,143075,0.0,1.0
2017-02-07,26.2,26.4,26.05,26.32,323104,26.2,26.4,26.05,26.32,323104,0.0,1.0
2017-02-08,26.24,26.34,25.66,26.08,257869,26.24,26.34,25.66,26.08,257869,0.0,1.0
2017-02-09,26.7,26.71,26.13,26.26,223752,26.7,26.71,26.13,26.26,223752,0.0,1.0
2017-02-10,26.64,26.75,26.52,26.65,142637,26.64,26.75,26.52,26.65,142637,0.0,1.0
2017-02-13,26.98,27.09,26.59,26.77,193974,26.98,27.09,26.59,26.77,193974,0.0,1.0
2017-02-14,26.91,27.09,26.79,26.87,175588,26.91,27.09,26.79,26.87,175588,0.0,1.0
2017-02-15,26.79,26.94,26.65,26.83,205947,26.79,26.94,26.65,26.83,205947,0.0,1.0
2017-02-16,26.75,26.88,26.51,26.67,185728,26.75,26.88,26.51,26.67,185728,0.0,1.0
2017-02-17,26.86,27.01,26.46,26.74,252728,26.86,27.01,26.46,26.74,252728,0.0,1.0
2017-02-21,27.0,27.04,26.84,26.84,216169,27.0,27.04,26.84,26.84,216169,0.0,1.0
2017-02-22,26.78,26.86,26.21,26.33,411138,26.78,26.86,26.21,26.33,411138,0.0,1.0
2017-02-23,28.88,29.73,27.6,27.8,1186800,28.88,29.73,27.6,27.8,1186800,0.0,1.0
2017-02-24,29.48,29.48,28.59,28.9,790183,29.48,29.48,28.59,28.9,790183,0.0,1.0
2017-02-27,29.93,30.11,29.35,29.5,520207,29.93,30.11,29.35,29.5,520207,0.0,1.0
2017-02-28,29.31,29.85,29.14,29.85,279629,29.31,29.85,29.14,29.85,279629,0.0,1.0
2017-03-01,29.77,29.87,29.47,29.48,301872,29.77,29.87,29.47,29.48,301872,0.0,1.0
2017-03-02,30.0,30.23,29.46,29.75,437253,30.0,30.23,29.46,29.75,437253,0.0,1.0
2017-03-03,29.56,29.98,29.42,29.98,264714,29.56,29.98,29.42,29.98,264714,0.0,1.0
2017-03-06,29.72,29.75,29.37,29.58,246491,29.72,29.75,29.37,29.58,246491,0.0,1.0
2017-03-07,29.52,29.9,29.5,29.62,217293,29.52,29.9,29.5,29.62,217293,0.0,1.0
2017-03-08,29.36,29.79,29.36,29.63,183968,29.36,29.79,29.36,29.63,183968,0.0,1.0
2017-03-09,29.87,30.0,29.48,29.54,277988,29.87,30.0,29.48,29.54,277988,0.0,1.0
2017-03-10,30.04,30.24,29.93,29.96,198794,30.04,30.24,29.93,29.96,198794,0.0,1.0
2017-03-13,30.16,30.41,30.11,30.24,197661,30.16,30.41,30.11,30.24,197661,0.0,1.0
2017-03-14,33.18,33.64,31.59,31.6,900100,33.18,33.64,31.59,31.6,900100,0.0,1.0
2017-03-15,33.39,33.5,32.91,33.26,431341,33.39,33.5,32.91,33.26,431341,0.0,1.0
2017-03-16,33.24,33.54,33.1,33.45,280371,33.24,33.54,33.1,33.45,280371,0.0,1.0
2017-03-17,33.1,33.3,32.98,33.24,626033,33.1,33.3,32.98,33.24,626033,0.0,1.0
2017-03-20,32.99,33.11,32.5,32.94,521062,32.99,33.11,32.5,32.94,521062,0.0,1.0
2017-03-21,32.46,33.15,32.32,33.15,312443,32.46,33.15,32.32,33.15,312443,0.0,1.0
2017-03-22,32.33,32.57,32.07,32.26,274805,32.33,32.57,32.07,32.26,274805,0.0,1.0
2017-03-23,33.01,33.28,32.21,32.33,478214,33.01,33.28,32.21,32.33,478214,0.0,1.0
2017-03-24,32.78,33.5,32.62,33.02,272398,32.78,33.5,32.62,33.02,272398,0.0,1.0
2017-03-27,32.93,32.95,32.21,32.41,263025,32.93,32.95,32.21,32.41,263025,0.0,1.0
2017-03-28,33.04,33.15,32.68,32.81,171506,33.04,33.15,32.68,32.81,171506,0.0,1.0
2017-03-29,32.81,33.06,32.69,33.03,201840,32.81,33.06,32.69,33.03,201840,0.0,1.0
2017-03-30,33.29,33.32,32.93,32.93,325530,33.29,33.32,32.93,32.93,325530,0.0,1.0
2017-03-31,33.36,33.53,32.98,33.16,306946,33.36,33.53,32.98,33.16,306946,0.0,1.0
2017-04-03,33.32,33.93,32.81,33.48,443902,33.32,33.93,32.81,33.48,443902,0.0,1.0
2017-04-04,33.22,33.47,33.14,33.25,296604,33.22,33.47,33.14,33.25,296604,0.0,1.0
2017-04-05,32.76,33.35,32.59,33.34,336647,32.76,33.35,32.59,33.34,336647,0.0,1.0
2017-04-06,32.97,33.05,32.52,32.66,296742,32.97,33.05,32.52,32.66,296742,0.0,1.0
2017-04-07,32.46,32.89,32.04,32.78,671613,32.46,32.89,32.04,32.78,671613,0.0,1.0
2017-04-10,32.88,33.05,32.22,32.41,393131,32.88,33.05,32.22,32.41,393131,0.0,1.0
2017-04-11,33.17,33.2,32.78,32.89,244844,33.17,33.2,32.78,32.89,244844,0.0,1.0
2017-04-12,32.92,33.24,32.72,33.24,169448,32.92,33.24,32.72,33.24,169448,0.0,1.0
2017-04-13,32.77,33.28,32.71,32.88,158820,32.77,33.28,32.71,32.88,158820,0.0,1.0
2017-04-17,33.2,33.23,32.71,32.82,161930,33.2,33.23,32.71,32.82,161930,0.0,1.0
2017-04-18,33.27,33.46,33.1,33.11,154396,33.27,33.46,33.1,33.11,154396,0.0,1.0
2017-04-19,33.44,33.58,33.32,33.33,141214,33.44,33.58,33.32,33.33,141214,0.0,1.0
2017-04-20,34.06,34.3,33.6,33.67,250332,34.06,34.3,33.6,33.67,250332,0.0,1.0
2017-04-21,33.71,34.22,33.7,34.01,204310,33.71,34.22,33.7,34.01,204310,0.0,1.0
2017-04-24,34.31,34.33,34.08,34.28,174465,34.31,34.33,34.08,34.28,174465,0.0,1.0
2017-04-25,34.28,34.67,34.28,34.6,189132,34.28,34.67,34.28,34.6,189132,0.0,1.0
2017-04-26,34.91,35.07,34.39,34.51,420231,34.91,35.07,34.39,34.51,420231,0.0,1.0
2017-04-27,34.51,35.12,34.24,34.96,378593,34.51,35.12,34.24,34.96,378593,0.0,1.0
2017-04-28,34.29,34.54,34.13,34.5,196424,34.29,34.54,34.13,34.5,196424,0.0,1.0
2017-05-01,34.46,34.52,34.12,34.3,152493,34.46,34.52,34.12,34.3,152493,0.0,1.0
2017-05-02,34.51,34.78,34.28,34.49,151433,34.51,34.78,34.28,34.49,151433,0.0,1.0
2017-05-03,34.27,34.37,33.81,34.3,229622,34.27,34.37,33.81,34.3,229622,0.0,1.0
2017-05-04,34.66,34.73,34.18,34.44,213263,34.66,34.73,34.18,34.44,213263,0.0,1.0
2017-05-05,34.37,34.73,34.09,34.73,148132,34.37,34.73,34.09,34.73,148132,0.0,1.0
2017-05-08,34.42,34.45,33.99,34.26,158487,34.42,34.45,33.99,34.26,158487,0.0,1.0
2017-05-09,34.49,34.75,34.19,34.68,226618,34.49,34.75,34.19,34.68,226618,0.0,1.0
2017-05-10,35.78,38.34,35.17,35.17,1077700,35.78,38.34,35.17,35.17,1077700,0.0,1.0
2017-05-11,35.89,36.06,35.31,35.7,377803,35.89,36.06,35.31,35.7,377803,0.0,1.0
2017-05-12,35.98,36.43,35.65,35.76,251065,35.98,36.43,35.65,35.76,251065,0.0,1.0
2017-05-15,36.13,36.58,35.87,35.87,237434,36.13,36.58,35.87,35.87,237434,0.0,1.0
2017-05-16,36.22,36.29,35.66,36.24,273759,36.22,36.29,35.66,36.24,273759,0.0,1.0
2017-05-17,35.69,36.22,35.36,36.22,258143,35.69,36.22,35.36,36.22,258143,0.0,1.0
2017-05-18,35.74,36.08,35.55,35.64,227290,35.74,36.08,35.55,35.64,227290,0.0,1.0
2017-05-19,35.75,36.15,35.66,35.67,386326,35.75,36.15,35.66,35.67,386326,0.0,1.0
2017-05-22,35.93,36.05,35.67,35.95,199886,35.93,36.05,35.67,35.95,199886,0.0,1.0
2017-05-23,36.15,36.24,35.88,36.06,210284,36.15,36.24,35.88,36.06,210284,0.0,1.0
2017-05-24,36.35,36.67,36.07,36.28,394609,36.35,36.67,36.07,36.28,394609,0.0,1.0
2017-05-25,36.34,36.83,36.33,36.41,151890,36.34,36.83,36.33,36.41,151890,0.0,1.0
2017-05-26,36.37,36.43,36.16,36.34,138040,36.37,36.43,36.16,36.34,138040,0.0,1.0
2017-05-30,36.28,36.34,36.01,36.2,170242,36.28,36.34,36.01,36.2,170242,0.0,1.0
2017-05-31,36.74,36.74,36.05,36.2,245358,36.74,36.74,36.05,36.2,245358,0.0,1.0
2017-06-01,37.22,37.32,36.79,36.79,254044,37.22,37.32,36.79,36.79,254044,0.0,1.0
2017-06-02,37.6,37.8,37.13,37.2,271032,37.6,37.8,37.13,37.2,271032,0.0,1.0
2017-06-05,37.82,38.67,37.25,37.54,354929,37.82,38.67,37.25,37.54,354929,0.0,1.0
2017-06-06,38.77,39.01,37.89,38.02,391820,38.77,39.01,37.89,38.02,391820,0.0,1.0
2017-06-07,38.45,38.9,38.22,38.9,381690,38.45,38.9,38.22,38.9,381690,0.0,1.0
2017-06-08,39.24,39.31,38.35,38.52,299127,39.24,39.31,38.35,38.52,299127,0.0,1.0
2017-06-09,39.65,39.95,39.18,39.37,309184,39.65,39.95,39.18,39.37,309184,0.0,1.0
2017-06-12,39.69,40.2,39.45,39.81,352714,39.69,40.2,39.45,39.81,352714,0.0,1.0
2017-06-13,39.52,39.78,39.42,39.75,211068,39.52,39.78,39.42,39.75,211068,0.0,1.0
2017-06-14,39.62,39.66,39.05,39.55,188338,39.62,39.66,39.05,39.55,188338,0.0,1.0
2017-06-15,39.72,39.78,39.27,39.35,140517,39.72,39.78,39.27,39.35,140517,0.0,1.0
2017-06-16,39.53,39.9,39.37,39.37,698301,39.53,39.9,39.37,39.37,698301,0.0,1.0
2017-06-19,39.65,40.04,39.39,39.66,187274,39.65,40.04,39.39,39.66,187274,0.0,1.0
2017-06-20,39.41,39.68,39.21,39.58,195864,39.41,39.68,39.21,39.58,195864,0.0,1.0
2017-06-21,39.46,39.58,39.37,39.45,164558,39.46,39.58,39.37,39.45,164558,0.0,1.0
2017-06-22,39.15,39.58,38.62,39.23,392160,39.15,39.58,38.62,39.23,392160,0.0,1.0
2017-06-23,39.29,39.54,38.92,39.11,1444858,39.29,39.54,38.92,39.11,1444858,0.0,1.0
2017-06-26,38.48,39.64,38.32,39.14,332073,38.48,39.64,38.32,39.14,332073,0.0,1.0
2017-06-27,38.17,38.59,38.02,38.55,280344,38.17,38.59,38.02,38.55,280344,0.0,1.0
2017-06-28,39.01,39.06,38.04,38.41,231531,39.01,39.06,38.04,38.41,231531,0.0,1.0
2017-06-29,38.37,39.4,37.81,39.19,327321,38.37,39.4,37.81,39.19,327321,0.0,1.0
2017-06-30,38.53,38.77,38.33,38.6,187012,38.53,38.77,38.33,38.6,187012,0.0,1.0
2017-07-03,38.58,38.69,38.28,38.55,103703,38.58,38.69,38.28,38.55,103703,0.0,1.0
2017-07-05,38.72,38.97,38.2,38.57,277057,38.72,38.97,38.2,38.57,277057,0.0,1.0
2017-07-06,38.65,38.71,37.95,38.42,305296,38.65,38.71,37.95,38.42,305296,0.0,1.0
2017-07-07,39.3,39.67,38.65,38.65,216401,39.3,39.67,38.65,38.65,216401,0.0,1.0
2017-07-10,39.34,39.69,39.03,39.35,187469,39.34,39.69,39.03,39.35,187469,0.0,1.0
2017-07-11,39.62,39.76,39.09,39.34,215464,39.62,39.76,39.09,39.34,215464,0.0,1.0
2017-07-12,39.86,40.05,39.6,39.83,250452,39.86,40.05,39.6,39.83,250452,0.0,1.0
2017-07-13,39.77,40.025,39.59,39.87,241588,39.77,40.025,39.59,39.87,241588,0.0,1.0
2017-07-14,40.01,40.03,39.42,39.58,246018,40.01,40.03,39.42,39.58,246018,0.0,1.0
2017-07-17,39.72,40.09,39.7,40.02,316291,39.72,40.09,39.7,40.02,316291,0.0,1.0
2017-07-18,39.75,39.84,39.4311,39.58,175479,39.75,39.84,39.4311,39.58,175479,0.0,1.0
2017-07-19,40.05,40.08,39.76,39.83,154162,40.05,40.08,39.76,39.83,154162,0.0,1.0
2017-07-20,40.09,40.38,39.76,40.08,249116,40.09,40.38,39.76,40.08,249116,0.0,1.0
2017-07-21,39.59,40.27,39.51,40.19,215819,39.59,40.27,39.51,40.19,215819,0.0,1.0
2017-07-24,39.72,39.88,39.62,39.65,356134,39.72,39.88,39.62,39.65,356134,0.0,1.0
2017-07-25,40.45,40.45,39.79,40.01,310026,40.45,40.45,39.79,40.01,310026,0.0,1.0
2017-07-26,40.59,40.83,40.4,40.45,174464,40.59,40.83,40.4,40.45,174464,0.0,1.0
2017-07-27,40.45,40.84,40.08,40.75,130572,40.45,40.84,40.08,40.75,130572,0.0,1.0
2017-07-28,40.3,40.55,39.97,40.45,237963,40.3,40.55,39.97,40.45,237963,0.0,1.0
2017-07-31,40.24,40.45,40.04,40.41,271315,40.24,40.45,40.04,40.41,271315,0.0,1.0
2017-08-01,40.22,40.61,39.52,40.29,401156,40.22,40.61,39.52,40.29,401156,0.0,1.0
2017-08-02,39.81,40.24,39.31,40.23,276112,39.81,40.24,39.31,40.23,276112,0.0,1.0
2017-08-03,39.52,39.85,38.96,39.71,313370,39.52,39.85,38.96,39.71,313370,0.0,1.0
2017-08-04,39.67,39.86,39.21,39.63,303403,39.67,39.86,39.21,39.63,303403,0.0,1.0
2017-08-07,39.8,40.09,39.66,39.66,250710,39.8,40.09,39.66,39.66,250710,0.0,1.0
2017-08-08,40.35,40.41,39.74,39.8,277198,40.35,40.41,39.74,39.8,277198,0.0,1.0
2017-08-09,45.92,46.88,42.35,42.35,1506223,45.92,46.88,42.35,42.35,1506223,0.0,1.0
2017-08-10,46.28,46.77,45.86,45.96,602161,46.28,46.77,45.86,45.96,602161,0.0,1.0
2017-08-11,44.88,46.23,44.88,45.91,622919,44.88,46.23,44.88,45.91,622919,0.0,1.0
2017-08-14,45.86,46.12,45.2,45.4,525605,45.86,46.12,45.2,45.4,525605,0.0,1.0
2017-08-15,46.45,46.74,45.87,46.05,604630,46.45,46.74,45.87,46.05,604630,0.0,1.0
2017-08-16,46.95,47.42,46.45,46.83,539459,46.95,47.42,46.45,46.83,539459,0.0,1.0
2017-08-17,46.82,47.55,46.13,46.73,636485,46.82,47.55,46.13,46.73,636485,0.0,1.0
2017-08-18,46.27,46.83,46.25,46.41,1108025,46.27,46.83,46.25,46.41,1108025,0.0,1.0
2017-08-21,46.58,46.66,46.12,46.35,474709,46.58,46.66,46.12,46.35,474709,0.0,1.0
2017-08-22,46.84,46.89,46.23,46.73,472726,46.84,46.89,46.23,46.73,472726,0.0,1.0
2017-08-23,46.76,47.13,46.51,46.69,378400,46.76,47.13,46.51,46.69,378400,0.0,1.0
2017-08-24,47.41,47.9,46.62,47.02,428866,47.41,47.9,46.62,47.02,428866,0.0,1.0
2017-08-25,47.64,48.03,47.46,47.57,306455,47.64,48.03,47.46,47.57,306455,0.0,1.0
2017-08-28,47.79,48.27,47.61,47.64,361127,47.79,48.27,47.61,47.64,361127,0.0,1.0
2017-08-29,47.6,47.75,47.07,47.6,429726,47.6,47.75,47.07,47.6,429726,0.0,1.0
2017-08-30,47.87,48.05,47.62,47.62,333399,47.87,48.05,47.62,47.62,333399,0.0,1.0
2017-08-31,48.18,48.25,47.57,47.98,387371,48.18,48.25,47.57,47.98,387371,0.0,1.0
2017-09-01,48.22,48.3,47.86,48.28,293079,48.22,48.3,47.86,48.28,293079,0.0,1.0
2017-09-05,48.13,48.28,47.6,48.19,285449,48.13,48.28,47.6,48.19,285449,0.0,1.0
2017-09-06,47.23,48.51,47.23,48.24,274489,47.23,48.51,47.23,48.24,274489,0.0,1.0
2017-09-07,47.58,47.89,47.05,47.35,207853,47.58,47.89,47.05,47.35,207853,0.0,1.0
2017-09-08,47.77,48.15,47.31,47.49,205356,47.77,48.15,47.31,47.49,205356,0.0,1.0
2017-09-11,48.15,48.66,47.4,47.96,270775,48.15,48.66,47.4,47.96,270775,0.0,1.0
2017-09-12,47.99,48.33,47.79,48.18,157293,47.99,48.33,47.79,48.18,157293,0.0,1.0
2017-09-13,47.57,48.05,47.45,47.96,233960,47.57,48.05,47.45,47.96,233960,0.0,1.0
2017-09-14,46.68,47.96,46.56,47.51,326454,46.68,47.96,46.56,47.51,326454,0.0,1.0
2017-09-15,46.92,47.0,46.45,46.77,541105,46.92,47.0,46.45,46.77,541105,0.0,1.0
2017-09-18,48.03,48.09,47.29,47.29,668910,48.03,48.09,47.29,47.29,668910,0.0,1.0
2017-09-19,48.79,49.0,48.13,48.13,420992,48.79,49.0,48.13,48.13,420992,0.0,1.0
2017-09-20,48.52,48.95,48.39,48.95,404162,48.52,48.95,48.39,48.95,404162,0.0,1.0
2017-09-21,48.4,48.7,48.03,48.42,383769,48.4,48.7,48.03,48.42,383769,0.0,1.0
2017-09-22,48.42,48.76,48.34,48.42,425824,48.42,48.76,48.34,48.42,425824,0.0,1.0
2017-09-25,47.78,48.6,47.36,48.35,285160,47.78,48.6,47.36,48.35,285160,0.0,1.0
2017-09-26,48.16,48.52,47.88,47.88,363252,48.16,48.52,47.88,47.88,363252,0.0,1.0
2017-09-27,50.14,50.14,48.42,48.5,481668,50.14,50.14,48.42,48.5,481668,0.0,1.0
2017-09-28,49.76,50.09,49.33,50.09,384224,49.76,50.09,49.33,50.09,384224,0.0,1.0
2017-09-29,49.58,50.25,49.57,49.78,292335,49.58,50.25,49.57,49.78,292335,0.0,1.0
2017-10-02,50.43,50.45,49.25,49.66,476113,50.43,50.45,49.25,49.66,476113,0.0,1.0
2017-10-03,51.17,51.24,50.34,50.34,354846,51.17,51.24,50.34,50.34,354846,0.0,1.0
2017-10-04,50.83,51.16,49.97,51.16,544509,50.83,51.16,49.97,51.16,544509,0.0,1.0
2017-10-05,52.21,52.37,50.9,50.9,421663,52.21,52.37,50.9,50.9,421663,0.0,1.0
2017-10-06,53.83,54.14,52.7,52.99,851623,53.83,54.14,52.7,52.99,851623,0.0,1.0
2017-10-09,54.56,55.57,53.95,54.13,485556,54.56,55.57,53.95,54.13,485556,0.0,1.0
2017-10-10,54.71,54.91,54.29,54.76,283074,54.71,54.91,54.29,54.76,283074,0.0,1.0
2017-10-11,54.02,54.38,52.37,53.4,375872,54.02,54.38,52.37,53.4,375872,0.0,1.0
2017-10-12,53.85,54.31,53.23,53.7,294103,53.85,54.31,53.23,53.7,294103,0.0,1.0
2017-10-13,53.44,54.24,53.4,53.93,327793,53.44,54.24,53.4,53.93,327793,0.0,1.0
2017-10-16,53.76,54.03,53.29,53.97,362868,53.76,54.03,53.29,53.97,362868,0.0,1.0
2017-10-17,53.88,54.21,53.7,54.13,191500,53.88,54.21,53.7,54.13,191500,0.0,1.0
2017-10-18,54.08,54.29,53.76,53.85,314946,54.08,54.29,53.76,53.85,314946,0.0,1.0
2017-10-19,53.92,53.94,53.12,53.72,227036,53.92,53.94,53.12,53.72,227036,0.0,1.0
2017-10-20,54.32,54.94,54.17,54.45,273105,54.32,54.94,54.17,54.45,273105,0.0,1.0
2017-10-23,54.83,55.06,54.32,54.53,290695,54.83,55.06,54.32,54.53,290695,0.0,1.0
2017-10-24,55.41,56.17,55.0,55.0,295438,55.41,56.17,55.0,55.0,295438,0.0,1.0
2017-10-25,56.45,56.47,55.31,55.46,245610,56.45,56.47,55.31,55.46,245610,0.0,1.0
2017-10-26,56.48,57.05,56.42,56.71,305059,56.48,57.05,56.42,56.71,305059,0.0,1.0
2017-10-27,56.94,57.02,55.88,56.51,229942,56.94,57.02,55.88,56.51,229942,0.0,1.0
2017-10-30,56.07,56.95,55.81,56.7,420351,56.07,56.95,55.81,56.7,420351,0.0,1.0
2017-10-31,56.62,56.85,55.43,56.03,247436,56.62,56.85,55.43,56.03,247436,0.0,1.0
2017-11-01,56.22,56.95,55.56,56.94,315664,56.22,56.95,55.56,56.94,315664,0.0,1.0
2017-11-02,56.89,56.9,55.7,56.2,327831,56.89,56.9,55.7,56.2,327831,0.0,1.0
2017-11-03,56.58,57.07,56.15,56.87,320271,56.58,57.07,56.15,56.87,320271,0.0,1.0
2017-11-06,56.9,57.7,56.36,56.6,351418,56.9,57.7,56.36,56.6,351418,0.0,1.0
2017-11-07,55.51,57.3,55.06,57.01,448383,55.51,57.3,55.06,57.01,448383,0.0,1.0
2017-11-08,64.25,64.88,60.61,60.61,1059386,64.25,64.88,60.61,60.61,1059386,0.0,1.0
2017-11-09,64.64,65.88,63.69,64.14,568547,64.64,65.88,63.69,64.14,568547,0.0,1.0
2017-11-10,63.8,64.76,62.56,64.68,612999,63.8,64.76,62.56,64.68,612999,0.0,1.0
2017-11-13,62.57,62.86,60.2,61.89,478925,62.57,62.86,60.2,61.89,478925,0.0,1.0
2017-11-14,62.16,62.7,61.25,62.21,247156,62.16,62.7,61.25,62.21,247156,0.0,1.0
2017-11-15,61.06,61.98,60.95,61.98,540777,61.06,61.98,60.95,61.98,540777,0.0,1.0
2017-11-16,61.86,63.1,61.3,61.59,925580,61.86,63.1,61.3,61.59,925580,0.0,1.0
2017-11-17,61.97,62.52,60.97,61.47,752921,61.97,62.52,60.97,61.47,752921,0.0,1.0
2017-11-20,63.0,63.25,62.48,62.48,472593,63.0,63.25,62.48,62.48,472593,0.0,1.0
2017-11-21,63.44,63.8,63.15,63.3,370290,63.44,63.8,63.15,63.3,370290,0.0,1.0
2017-11-22,62.95,63.78,62.21,63.5,246211,62.95,63.78,62.21,63.5,246211,0.0,1.0
2017-11-24,63.34,63.43,62.67,63.21,172277,63.34,63.43,62.67,63.21,172277,0.0,1.0
2017-11-27,62.14,63.54,61.82,63.47,318178,62.14,63.54,61.82,63.47,318178,0.0,1.0
2017-11-28,62.82,62.89,61.75,62.44,320156,62.82,62.89,61.75,62.44,320156,0.0,1.0
2017-11-29,61.96,62.88,61.46,62.88,396442,61.96,62.88,61.46,62.88,396442,0.0,1.0
2017-11-30,61.8,62.78,61.59,62.15,576506,61.8,62.78,61.59,62.15,576506,0.0,1.0
2017-12-01,61.27,62.41,59.62,61.8,410550,61.27,62.41,59.62,61.8,410550,0.0,1.0
2017-12-04,59.81,61.97,59.72,61.77,421819,59.81,61.97,59.72,61.77,421819,0.0,1.0
2017-12-05,59.56,60.1554,58.27,59.86,396572,59.56,60.1554,58.27,59.86,396572,0.0,1.0
2017-12-06,60.43,60.6,59.21,59.32,226407,60.43,60.6,59.21,59.32,226407,0.0,1.0
2017-12-07,60.33,60.88,60.0,60.33,253007,60.33,60.88,60.0,60.33,253007,0.0,1.0
2017-12-08,61.21,61.71,60.49,60.49,437847,61.21,61.71,60.49,60.49,437847,0.0,1.0
2017-12-11,61.38,61.78,60.96,61.25,352234,61.38,61.78,60.96,61.25,352234,0.0,1.0
2017-12-12,61.67,61.83,60.95,61.56,353751,61.67,61.83,60.95,61.56,353751,0.0,1.0
2017-12-13,60.92,62.67,60.78,61.72,405343,60.92,62.67,60.78,61.72,405343,0.0,1.0
2017-12-14,59.24,61.42,59.02,60.8,487865,59.24,61.42,59.02,60.8,487865,0.0,1.0
2017-12-15,60.36,60.8299,59.0,59.69,879486,60.36,60.8299,59.0,59.69,879486,0.0,1.0
2017-12-18,62.05,62.22,60.83,61.13,425746,62.05,62.22,60.83,61.13,425746,0.0,1.0
2017-12-19,61.6,62.28,60.385,61.26,450825,61.6,62.28,60.385,61.26,450825,0.0,1.0
2017-12-20,61.45,62.03,60.93,61.87,277122,61.45,62.03,60.93,61.87,277122,0.0,1.0
2017-12-21,61.44,61.86,60.99,61.35,151403,61.44,61.86,60.99,61.35,151403,0.0,1.0
2017-12-22,61.56,61.64,60.97,61.17,189181,61.56,61.64,60.97,61.17,189181,0.0,1.0
2017-12-26,61.1,61.686,60.76,61.33,274396,61.1,61.686,60.76,61.33,274396,0.0,1.0
2017-12-27,61.03,61.62,60.86,61.13,145331,61.03,61.62,60.86,61.13,145331,0.0,1.0
2017-12-28,60.74,61.11,60.44,60.99,187946,60.74,61.11,60.44,60.99,187946,0.0,1.0
2017-12-29,60.26,61.35,60.24,60.89,200995,60.26,61.35,60.24,60.89,200995,0.0,1.0
2018-01-02,59.58,60.44,58.96,60.44,295545,59.58,60.44,58.96,60.44,295545,0.0,1.0
2018-01-03,60.46,60.94,59.71,59.77,273515,60.46,60.94,59.71,59.77,273515,0.0,1.0
2018-01-04,60.97,61.25,60.36,60.82,177064,60.97,61.25,60.36,60.82,177064,0.0,1.0
2018-01-05,62.84,62.87,60.965,61.2,516871,62.84,62.87,60.965,61.2,516871,0.0,1.0
2018-01-08,63.07,63.4,62.11,62.84,343725,63.07,63.4,62.11,62.84,343725,0.0,1.0
2018-01-09,61.78,63.34,61.66,62.97,247096,61.78,63.34,61.66,62.97,247096,0.0,1.0
2018-01-10,60.67,61.59,60.02,61.51,249064,60.67,61.59,60.02,61.51,249064,0.0,1.0
2018-01-11,61.44,61.47,60.59,60.86,167518,61.44,61.47,60.59,60.86,167518,0.0,1.0
2018-01-12,61.61,61.82,61.05,61.78,158955,61.61,61.82,61.05,61.78,158955,0.0,1.0
2018-01-16,60.21,62.22,59.74,62.19,276333,60.21,62.22,59.74,62.19,276333,0.0,1.0
2018-01-17,61.08,61.22,59.55,60.73,225425,61.08,61.22,59.55,60.73,225425,0.0,1.0
2018-01-18,61.28,61.39,60.58,61.14,235615,61.28,61.39,60.58,61.14,235615,0.0,1.0
2018-01-19,62.47,62.47,61.19,61.19,250478,62.47,62.47,61.19,61.19,250478,0.0,1.0
2018-01-22,62.54,62.55,61.89,62.39,174017,62.54,62.55,61.89,62.39,174017,0.0,1.0
2018-01-23,63.64,63.73,61.85,62.49,368602,63.64,63.73,61.85,62.49,368602,0.0,1.0
2018-01-24,62.01,64.42,61.8,63.8,324088,62.01,64.42,61.8,63.8,324088,0.0,1.0
2018-01-25,62.32,62.39,61.661,62.39,172085,62.32,62.39,61.661,62.39,172085,0.0,1.0
2018-01-26,63.66,63.68,62.5,62.5,261769,63.66,63.68,62.5,62.5,261769,0.0,1.0
2018-01-29,61.8,63.56,61.76,63.56,221327,61.8,63.56,61.76,63.56,221327,0.0,1.0
2018-01-30,61.8,61.89,60.24,61.15,209701,61.8,61.89,60.24,61.15,209701,0.0,1.0
2018-01-31,61.26,62.23,61.25,62.13,237749,61.26,62.23,61.25,62.13,237749,0.0,1.0
2018-02-01,61.78,61.96,60.14,61.05,207057,61.78,61.96,60.14,61.05,207057,0.0,1.0
2018-02-02,59.47,61.74,59.23,61.43,349050,59.47,61.74,59.23,61.43,349050,0.0,1.0
2018-02-05,57.38,59.74,55.321,58.8,429737,57.38,59.74,55.321,58.8,429737,0.0,1.0
2018-02-06,57.52,58.03,55.16,56.07,512679,57.52,58.03,55.16,56.07,512679,0.0,1.0
2018-02-07,57.35,58.63,56.9801,57.39,212087,57.35,58.63,56.9801,57.39,212087,0.0,1.0
2018-02-08,55.87,57.66,55.85,57.66,335217,55.87,57.66,55.85,57.66,335217,0.0,1.0
2018-02-09,56.19,56.76,54.08,56.49,353263,56.19,56.76,54.08,56.49,353263,0.0,1.0
2018-02-12,55.91,56.76,55.4,56.19,411432,55.91,56.76,55.4,56.19,411432,0.0,1.0
2018-02-13,59.21,60.82,56.73,57.22,664106,59.21,60.82,56.73,57.22,664106,0.0,1.0
2018-02-14,60.46,60.68,58.7444,59.0,386869,60.46,60.68,58.7444,59.0,386869,0.0,1.0
2018-02-15,60.18,60.99,59.145,60.99,304123,60.18,60.99,59.145,60.99,304123,0.0,1.0
2018-02-16,60.44,61.2,59.51,59.56,318959,60.44,61.2,59.51,59.56,318959,0.0,1.0
2018-02-20,60.83,61.27,60.0,60.14,296668,60.83,61.27,60.0,60.14,296668,0.0,1.0
2018-02-21,60.29,61.75,60.21,61.0,451810,60.29,61.75,60.21,61.0,451810,0.0,1.0
2018-02-22,66.3,69.37,63.0,63.05,1484321,66.3,69.37,63.0,63.05,1484321,0.0,1.0
2018-02-23,66.2,67.0,65.52,66.88,664484,66.2,67.0,65.52,66.88,664484,0.0,1.0
2018-02-26,66.47,66.81,65.35,66.28,687821,66.47,66.81,65.35,66.28,687821,0.0,1.0
2018-02-27,65.95,66.69,65.55,66.5,623879,65.95,66.69,65.55,66.5,623879,0.0,1.0
2018-02-28,65.13,66.3,65.01,66.08,407067,65.13,66.3,65.01,66.08,407067,0.0,1.0
2018-03-01,65.41,65.78,64.4,65.03,412641,65.41,65.78,64.4,65.03,412641,0.0,1.0
2018-03-02,65.95,66.19,63.86,64.75,328717,65.95,66.19,63.86,64.75,328717,0.0,1.0
2018-03-05,65.29,65.78,64.05,65.5,321250,65.29,65.78,64.05,65.5,321250,0.0,1.0
2018-03-06,66.43,67.06,65.33,65.67,367003,66.43,67.06,65.33,65.67,367003,0.0,1.0
2018-03-07,66.86,67.11,65.55,66.03,345379,66.86,67.11,65.55,66.03,345379,0.0,1.0
2018-03-08,67.51,67.7,66.9,66.9,197618,67.51,67.7,66.9,66.9,197618,0.0,1.0
2018-03-09,67.87,68.58,67.1494,68.0,331046,67.87,68.58,67.1494,68.0,331046,0.0,1.0
2018-03-12,68.31,68.65,67.4516,68.0,619380,68.31,68.65,67.4516,68.0,619380,0.0,1.0
2018-03-13,67.65,68.41,67.33,68.13,508494,67.65,68.41,67.33,68.13,508494,0.0,1.0
2018-03-14,67.62,68.04,66.94,67.97,353245,67.62,68.04,66.94,67.97,353245,0.0,1.0
2018-03-15,67.04,68.0,66.49,67.72,426805,67.04,68.0,66.49,67.72,426805,0.0,1.0
2018-03-16,67.59,67.83,66.381,67.33,565530,67.59,67.83,66.381,67.33,565530,0.0,1.0
2018-03-19,66.15,67.42,65.46,67.21,299178,66.15,67.42,65.46,67.21,299178,0.0,1.0
2018-03-20,67.87,68.01,65.92,66.17,294899,67.87,68.01,65.92,66.17,294899,0.0,1.0
2018-03-21,66.78,67.79,66.7,67.79,174645,66.78,67.79,66.7,67.79,174645,0.0,1.0
2018-03-22,65.04,66.43,65.0,66.14,256528,65.04,66.43,65.0,66.14,256528,0.0,1.0
2018-03-23,65.1,66.44,65.04,65.45,362496,65.1,66.44,65.04,65.45,362496,0.0,1.0
2018-03-26,68.79,69.17,66.18,66.22,475898,68.79,69.17,66.18,66.22,475898,0.0,1.0
2018-03-27,65.15,68.85,64.75,68.81,301715,65.15,68.85,64.75,68.81,301715,0.0,1.0
2018-03-28,63.07,65.09,62.1992,65.09,510870,63.07,65.09,62.1992,65.09,510870,0.0,1.0
2018-03-29,64.16,65.015,62.89,63.32,398111,64.16,65.015,62.89,63.32,398111,0.0,1.0
2018-04-02,62.12,63.98,61.53,63.98,379826,62.12,63.98,61.53,63.98,379826,0.0,1.0
2018-04-03,62.59,62.97,61.75,62.48,298055,62.59,62.97,61.75,62.48,298055,0.0,1.0
2018-04-04,63.47,63.75,61.53,61.53,201326,63.47,63.75,61.53,61.53,201326,0.0,1.0
2018-04-05,63.41,64.245,63.27,63.92,275319,63.41,64.245,63.27,63.92,275319,0.0,1.0
2018-04-06,61.74,63.51,61.45,62.98,437532,61.74,63.51,61.45,62.98,437532,0.0,1.0
2018-04-09,61.97,63.32,61.97,62.07,256081,61.97,63.32,61.97,62.07,256081,0.0,1.0
2018-04-10,63.25,63.51,62.22,62.99,455114,63.25,63.51,62.22,62.99,455114,0.0,1.0
2018-04-11,62.51,63.16,62.14,62.99,158211,62.51,63.16,62.14,62.99,158211,0.0,1.0
2018-04-12,62.7,63.2,62.49,62.73,188442,62.7,63.2,62.49,62.73,188442,0.0,1.0
2018-04-13,62.4,63.23,61.95,63.2,460558,62.4,63.23,61.95,63.2,460558,0.0,1.0
2018-04-16,62.7,63.24,62.46,63.0,344418,62.7,63.24,62.46,63.0,344418,0.0,1.0
2018-04-17,63.19,63.5,62.82,63.0,291928,63.19,63.5,62.82,63.0,291928,0.0,1.0
2018-04-18,63.06,63.39,62.82,63.39,548863,63.06,63.39,62.82,63.39,548863,0.0,1.0
2018-04-19,62.48,63.26,62.415,63.08,154636,62.48,63.26,62.415,63.08,154636,0.0,1.0
2018-04-20,62.49,62.9,62.17,62.35,134334,62.49,62.9,62.17,62.35,134334,0.0,1.0
2018-04-23,62.92,63.36,62.6,62.8,210156,62.92,63.36,62.6,62.8,210156,0.0,1.0
2018-04-24,60.84,63.5,60.42,63.24,359116,60.84,63.5,60.42,63.24,359116,0.0,1.0
2018-04-25,60.51,60.8522,59.81,60.74,189270,60.51,60.8522,59.81,60.74,189270,0.0,1.0
2018-04-26,61.04,61.17,59.96,60.69,303920,61.04,61.17,59.96,60.69,303920,0.0,1.0
2018-04-27,60.36,61.51,60.27,61.2,373997,60.36,61.51,60.27,61.2,373997,0.0,1.0
2018-04-30,60.81,61.5,60.57,60.67,234723,60.81,61.5,60.57,60.67,234723,0.0,1.0
2018-05-01,60.64,60.78,59.93,60.75,242643,60.64,60.78,59.93,60.75,242643,0.0,1.0
2018-05-02,61.29,61.76,60.44,60.65,462134,61.29,61.76,60.44,60.65,462134,0.0,1.0
2018-05-03,60.95,61.1,59.91,61.07,240575,60.95,61.1,59.91,61.07,240575,0.0,1.0
2018-05-04,61.5,61.96,60.45,60.71,210382,61.5,61.96,60.45,60.71,210382,0.0,1.0
2018-05-07,62.48,62.75,61.6971,61.86,274570,62.48,62.75,61.6971,61.86,274570,0.0,1.0
2018-05-08,62.94,63.05,62.02,62.05,429440,62.94,63.05,62.02,62.05,429440,0.0,1.0
2018-05-09,63.3,63.55,62.5,63.06,503063,63.3,63.55,62.5,63.06,503063,0.0,1.0
2018-05-10,72.57,74.23,67.5,69.61,1648263,72.57,74.23,67.5,69.61,1648263,0.0,1.0
2018-05-11,72.0,72.86,71.79,72.86,499903,72.0,72.86,71.79,72.86,499903,0.0,1.0
2018-05-14,72.73,73.0275,72.05,72.67,523629,72.73,73.0275,72.05,72.67,523629,0.0,1.0
2018-05-15,72.69,73.89,72.34,72.48,609584,72.69,73.89,72.34,72.48,609584,0.0,1.0
2018-05-16,72.05,72.68,71.88,72.65,579305,72.05,72.68,71.88,72.65,579305,0.0,1.0
2018-05-17,72.25,72.74,72.0,72.05,395771,72.25,72.74,72.0,72.05,395771,0.0,1.0
2018-05-18,71.43,72.43,71.4,72.2,347542,71.43,72.43,71.4,72.2,347542,0.0,1.0
2018-05-21,73.6,73.74,71.43,71.53,378303,73.6,73.74,71.43,71.53,378303,0.0,1.0
2018-05-22,71.15,73.4,71.05,73.4,303875,71.15,73.4,71.05,73.4,303875,0.0,1.0
2018-05-23,71.47,71.61,70.77,71.07,328426,71.47,71.61,70.77,71.07,328426,0.0,1.0
2018-05-24,71.99,72.0858,70.87,71.47,337705,71.99,72.0858,70.87,71.47,337705,0.0,1.0
2018-05-25,71.93,72.21,71.5,72.04,304780,71.93,72.21,71.5,72.04,304780,0.0,1.0
2018-05-29,71.28,72.16,70.53,71.57,370410,71.28,72.16,70.53,71.57,370410,0.0,1.0
2018-05-30,73.05,73.22,71.76,71.76,381196,73.05,73.22,71.76,71.76,381196,0.0,1.0
2018-05-31,71.27,73.42,70.5,73.42,593350,71.27,73.42,70.5,73.42,593350,0.0,1.0
2018-06-01,72.86,72.88,71.55,71.82,414111,72.86,72.88,71.55,71.82,414111,0.0,1.0
2018-06-04,73.98,74.15,72.55,72.55,312610,73.98,74.15,72.55,72.55,312610,0.0,1.0
2018-06-05,74.87,75.0,73.85,73.99,274783,74.87,75.0,73.85,73.99,274783,0.0,1.0
2018-06-06,75.63,75.82,74.33,74.78,242035,75.63,75.82,74.33,74.78,242035,0.0,1.0
2018-06-07,74.62,75.85,74.3,75.73,226506,74.62,75.85,74.3,75.73,226506,0.0,1.0
2018-06-08,75.96,76.03,74.46,74.46,393147,75.96,76.03,74.46,74.46,393147,0.0,1.0
2018-06-11,77.17,77.38,76.18,76.18,396646,77.17,77.38,76.18,76.18,396646,0.0,1.0
2018-06-12,77.73,78.13,77.09,77.22,344641,77.73,78.13,77.09,77.22,344641,0.0,1.0
2018-06-13,78.0,79.12,77.8,78.14,771068,78.0,79.12,77.8,78.14,771068,0.0,1.0
2018-06-14,77.98,78.43,77.53,78.43,295704,77.98,78.43,77.53,78.43,295704,0.0,1.0
2018-06-15,78.22,78.41,77.13,77.49,638438,78.22,78.41,77.13,77.49,638438,0.0,1.0
2018-06-18,78.4,78.61,76.56,76.6,512318,78.4,78.61,76.56,76.6,512318,0.0,1.0
2018-06-19,77.41,77.67,76.43,77.42,342977,77.41,77.67,76.43,77.42,342977,0.0,1.0
2018-06-20,78.06,78.21,77.49,78.0,225950,78.06,78.21,77.49,78.0,225950,0.0,1.0
2018-06-21,77.57,78.44,77.0,78.0,209429,77.57,78.44,77.0,78.0,209429,0.0,1.0
2018-06-22,77.11,77.99,76.6,77.99,619434,77.11,77.99,76.6,77.99,619434,0.0,1.0
2018-06-25,74.34,76.77,73.87,76.71,404076,74.34,76.77,73.87,76.71,404076,0.0,1.0
2018-06-26,74.99,75.55,74.14,74.57,522227,74.99,75.55,74.14,74.57,522227,0.0,1.0
2018-06-27,71.59,74.99,71.54,74.99,227507,71.59,74.99,71.54,74.99,227507,0.0,1.0
2018-06-28,72.09,72.41,70.75,71.55,243744,72.09,72.41,70.75,71.55,243744,0.0,1.0
2018-06-29,73.39,73.88,72.31,72.41,390806,73.39,73.88,72.31,72.41,390806,0.0,1.0
2018-07-02,75.24,75.24,72.84,72.84,646089,75.24,75.24,72.84,72.84,646089,0.0,1.0
2018-07-03,75.0,75.87,74.35,75.41,260259,75.0,75.87,74.35,75.41,260259,0.0,1.0
2018-07-05,75.58,75.59,74.4,75.3,253236,75.58,75.59,74.4,75.3,253236,0.0,1.0
2018-07-06,75.86,76.42,75.18,75.58,240205,75.86,76.42,75.18,75.58,240205,0.0,1.0
2018-07-09,76.84,77.07,76.0,76.3,225670,76.84,77.07,76.0,76.3,225670,0.0,1.0
2018-07-10,77.8,78.185,76.91,77.95,366405,77.8,78.185,76.91,77.95,366405,0.0,1.0
2018-07-11,78.17,78.31,77.32,77.44,211204,78.17,78.31,77.32,77.44,211204,0.0,1.0
2018-07-12,79.79,79.9,78.61,78.8,226681,79.79,79.9,78.61,78.8,226681,0.0,1.0
2018-07-13,78.36,79.99,78.3,79.72,203449,78.36,79.99,78.3,79.72,203449,0.0,1.0
2018-07-16,78.04,78.68,77.49,78.48,195531,78.04,78.68,77.49,78.48,195531,0.0,1.0
2018-07-17,79.18,79.76,78.11,78.36,539860,79.18,79.76,78.11,78.36,539860,0.0,1.0
2018-07-18,81.52,81.6,79.27,79.53,260531,81.52,81.6,79.27,79.53,260531,0.0,1.0
2018-07-19,81.43,82.28,80.82,81.46,243395,81.43,82.28,80.82,81.46,243395,0.0,1.0
2018-07-20,81.71,82.18,81.13,81.58,226582,81.71,82.18,81.13,81.58,226582,0.0,1.0
2018-07-23,82.5,83.47,81.43,81.55,278503,82.5,83.47,81.43,81.55,278503,0.0,1.0
2018-07-24,82.15,83.1,81.3,83.01,304510,82.15,83.1,81.3,83.01,304510,0.0,1.0
2018-07-25,83.7,84.11,81.84,82.01,283504,83.7,84.11,81.84,82.01,283504,0.0,1.0
2018-07-26,83.51,84.48,82.79,83.57,251771,83.51,84.48,82.79,83.57,251771,0.0,1.0
2018-07-27,80.49,83.73,80.49,83.45,304111,80.49,83.73,80.49,83.45,304111,0.0,1.0
2018-07-30,78.54,80.68,78.0,80.37,202955,78.54,80.68,78.0,80.37,202955,0.0,1.0
2018-07-31,79.32,79.855,77.64,78.93,285388,79.32,79.855,77.64,78.93,285388,0.0,1.0
2018-08-01,80.34,81.2,79.25,79.25,579182,80.34,81.2,79.25,79.25,579182,0.0,1.0
2018-08-02,81.45,81.64,79.32,79.87,167647,81.45,81.64,79.32,79.87,167647,0.0,1.0
2018-08-03,79.51,81.8048,79.1704,81.48,255187,79.51,81.8048,79.1704,81.48,255187,0.0,1.0
2018-08-06,79.27,80.06,78.752,79.13,305494,79.27,80.06,78.752,79.13,305494,0.0,1.0
2018-08-07,80.68,80.92,79.6,79.8,216404,80.68,80.92,79.6,79.8,216404,0.0,1.0
2018-08-08,80.7,81.72,80.44,81.0,393893,80.7,81.72,80.44,81.0,393893,0.0,1.0
2018-08-09,83.41,85.69,77.141,77.44,855918,83.41,85.69,77.141,77.44,855918,0.0,1.0
2018-08-10,83.61,84.3399,82.14,83.03,397970,83.61,84.3399,82.14,83.03,397970,0.0,1.0
2018-08-13,82.3,84.9,82.07,83.69,509455,82.3,84.9,82.07,83.69,509455,0.0,1.0
2018-08-14,83.74,84.56,82.87,82.9,252985,83.74,84.56,82.87,82.9,252985,0.0,1.0
2018-08-15,83.4,83.91,81.85,83.37,302876,83.4,83.91,81.85,83.37,302876,0.0,1.0
2018-08-16,84.75,85.2,83.47,84.09,292548,84.75,85.2,83.47,84.09,292548,0.0,1.0
2018-08-17,85.03,85.32,84.09,84.72,196435,85.03,85.32,84.09,84.72,196435,0.0,1.0
2018-08-20,84.7,85.925,84.27,85.48,191615,84.7,85.925,84.27,85.48,191615,0.0,1.0
2018-08-21,85.01,85.3948,84.34,84.81,240331,85.01,85.3948,84.34,84.81,240331,0.0,1.0
2018-08-22,86.03,86.44,84.67,85.0,214330,86.03,86.44,84.67,85.0,214330,0.0,1.0
2018-08-23,85.72,87.13,85.62,86.05,145534,85.72,87.13,85.62,86.05,145534,0.0,1.0
2018-08-24,85.66,87.08,85.24,86.13,215489,85.66,87.08,85.24,86.13,215489,0.0,1.0
2018-08-27,85.69,86.75,85.57,86.34,174257,85.69,86.75,85.57,86.34,174257,0.0,1.0
2018-08-28,85.04,86.2503,84.67,86.06,122360,85.04,86.2503,84.67,86.06,122360,0.0,1.0
2018-08-29,84.77,85.99,84.63,85.04,174545,84.77,85.99,84.63,85.04,174545,0.0,1.0
2018-08-30,85.19,85.62,84.475,84.52,164545,85.19,85.62,84.475,84.52,164545,0.0,1.0
2018-08-31,85.67,85.8,84.91,85.12,225120,85.67,85.8,84.91,85.12,225120,0.0,1.0
2018-09-04,85.31,85.718,84.85,85.67,207536,85.31,85.718,84.85,85.67,207536,0.0,1.0
2018-09-05,84.43,85.42,82.35,85.34,274247,84.43,85.42,82.35,85.34,274247,0.0,1.0
2018-09-06,84.03,84.85,83.15,84.69,247233,84.03,84.85,83.15,84.69,247233,0.0,1.0
2018-09-07,85.37,86.84,83.41,83.88,262576,85.37,86.84,83.41,83.88,262576,0.0,1.0
2018-09-10,85.94,87.17,85.66,86.43,264082,85.94,87.17,85.66,86.43,264082,0.0,1.0
2018-09-11,85.44,86.185,84.82,85.56,175643,85.44,86.185,84.82,85.56,175643,0.0,1.0
2018-09-12,85.48,86.22,84.0927,85.08,419943,85.48,86.22,84.0927,85.08,419943,0.0,1.0
2018-09-13,86.24,86.95,85.72,86.04,296631,86.24,86.95,85.72,86.04,296631,0.0,1.0
2018-09-14,90.93,91.51,86.5783,86.67,731788,90.93,91.51,86.5783,86.67,731788,0.0,1.0
2018-09-17,88.49,90.7454,88.2,90.73,560948,88.49,90.7454,88.2,90.73,560948,0.0,1.0
2018-09-18,89.82,90.77,88.69,88.69,355325,89.82,90.77,88.69,88.69,355325,0.0,1.0
2018-09-19,86.65,89.94,85.39,89.94,556667,86.65,89.94,85.39,89.94,556667,0.0,1.0
2018-09-20,87.64,88.01,85.83,87.22,388118,87.64,88.01,85.83,87.22,388118,0.0,1.0
2018-09-21,87.25,88.7081,87.1,87.94,507573,87.25,88.7081,87.1,87.94,507573,0.0,1.0
2018-09-24,86.49,87.15,85.62,86.9,372324,86.49,87.15,85.62,86.9,372324,0.0,1.0
2018-09-25,87.74,88.07,86.0,86.73,307349,87.74,88.07,86.0,86.73,307349,0.0,1.0
2018-09-26,87.29,88.295,87.0529,87.89,292185,87.29,88.295,87.0529,87.89,292185,0.0,1.0
2018-09-27,87.78,87.94,86.75,87.29,279709,87.78,87.94,86.75,87.29,279709,0.0,1.0
2018-09-28,88.82,89.62,87.25,87.62,330318,88.82,89.62,87.25,87.62,330318,0.0,1.0
2018-10-01,87.79,89.95,87.32,89.91,337409,87.79,89.95,87.32,89.91,337409,0.0,1.0
2018-10-02,86.98,88.28,86.55,87.56,369328,86.98,88.28,86.55,87.56,369328,0.0,1.0
2018-10-03,87.55,88.43,86.52,87.52,241856,87.55,88.43,86.52,87.52,241856,0.0,1.0
2018-10-04,83.9,87.71,83.47,87.71,303673,83.9,87.71,83.47,87.71,303673,0.0,1.0
2018-10-05,83.65,85.36,82.51,84.19,303366,83.65,85.36,82.51,84.19,303366,0.0,1.0
2018-10-08,81.66,83.66,80.15,83.48,313413,81.66,83.66,80.15,83.48,313413,0.0,1.0
2018-10-09,81.24,82.5947,80.34,81.24,272396,81.24,82.5947,80.34,81.24,272396,0.0,1.0
2018-10-10,76.6,81.3948,76.47,81.19,667797,76.6,81.3948,76.47,81.19,667797,0.0,1.0
2018-10-11,73.78,77.67,73.67,75.5,831150,73.78,77.67,73.67,75.5,831150,0.0,1.0
2018-10-12,74.58,76.21,72.8416,75.6,654507,74.58,76.21,72.8416,75.6,654507,0.0,1.0
2018-10-15,75.35,76.04,73.78,74.27,464198,75.35,76.04,73.78,74.27,464198,0.0,1.0
2018-10-16,78.55,78.99,75.3551,76.33,665941,78.55,78.99,75.3551,76.33,665941,0.0,1.0
2018-10-17,76.32,78.74,75.53,78.56,364506,76.32,78.74,75.53,78.56,364506,0.0,1.0
2018-10-18,75.3,76.37,74.23,76.06,379363,75.3,76.37,74.23,76.06,379363,0.0,1.0
2018-10-19,75.81,76.48,75.22,75.71,424827,75.81,76.48,75.22,75.71,424827,0.0,1.0
2018-10-22,76.34,77.4,75.63,76.24,247522,76.34,77.4,75.63,76.24,247522,0.0,1.0
2018-10-23,76.71,76.91,74.49,74.91,337529,76.71,76.91,74.49,74.91,337529,0.0,1.0
2018-10-24,74.0,77.16,73.81,76.91,341389,74.0,77.16,73.81,76.91,341389,0.0,1.0
2018-10-25,76.22,77.09,72.85,74.33,362444,76.22,77.09,72.85,74.33,362444,0.0,1.0
2018-10-26,74.43,76.11,73.0,75.05,326372,74.43,76.11,73.0,75.05,326372,0.0,1.0
2018-10-29,72.51,77.2999,71.4965,75.61,296785,72.51,77.2999,71.4965,75.61,296785,0.0,1.0
2018-10-30,73.24,73.66,71.565,72.44,426754,73.24,73.66,71.565,72.44,426754,0.0,1.0
2018-10-31,75.74,76.8,74.36,74.36,345851,75.74,76.8,74.36,74.36,345851,0.0,1.0
2018-11-01,77.31,77.53,75.03,76.13,306588,77.31,77.53,75.03,76.13,306588,0.0,1.0
2018-11-02,78.83,79.05,77.44,77.67,443182,78.83,79.05,77.44,77.67,443182,0.0,1.0
2018-11-05,78.1,79.18,77.33,78.59,430323,78.1,79.18,77.33,78.59,430323,0.0,1.0
2018-11-06,80.46,80.53,77.48,78.34,398243,80.46,80.53,77.48,78.34,398243,0.0,1.0
2018-11-07,86.02,86.84,80.7,80.94,769266,86.02,86.84,80.7,80.94,769266,0.0,1.0
2018-11-08,92.84,93.0,87.355,89.46,1190948,92.84,93.0,87.355,89.46,1190948,0.0,1.0
2018-11-09,85.93,92.87,85.3216,92.66,779515,85.93,92.87,85.3216,92.66,779515,0.0,1.0
2018-11-12,79.77,86.455,79.5,85.94,649231,79.77,86.455,79.5,85.94,649231,0.0,1.0
2018-11-13,79.15,80.81,78.22,79.26,433573,79.15,80.81,78.22,79.26,433573,0.0,1.0
2018-11-14,80.58,81.35,78.73,80.16,655688,80.58,81.35,78.73,80.16,655688,0.0,1.0
2018-11-15,83.0,83.29,79.8,80.33,483963,83.0,83.29,79.8,80.33,483963,0.0,1.0
2018-11-16,84.81,85.49,81.0,81.65,1055744,84.81,85.49,81.0,81.65,1055744,0.0,1.0
2018-11-19,77.27,84.81,76.8,84.27,673924,77.27,84.81,76.8,84.27,673924,0.0,1.0
2018-11-20,73.64,76.39,73.076,75.45,574060,73.64,76.39,73.076,75.45,574060,0.0,1.0
2018-11-21,77.58,78.57,74.0,74.45,549442,77.58,78.57,74.0,74.45,549442,0.0,1.0
2018-11-23,76.88,78.58,75.86,76.64,156985,76.88,78.58,75.86,76.64,156985,0.0,1.0
2018-11-26,79.54,79.58,77.56,78.16,298391,79.54,79.58,77.56,78.16,298391,0.0,1.0
2018-11-27,79.09,80.15,78.282,78.82,412436,79.09,80.15,78.282,78.82,412436,0.0,1.0
2018-11-28,82.88,83.32,78.3702,79.68,542311,82.88,83.32,78.3702,79.68,542311,0.0,1.0
2018-11-29,81.14,82.3,79.4,82.3,579431,81.14,82.3,79.4,82.3,579431,0.0,1.0
2018-11-30,83.34,83.84,80.89,80.89,712985,83.34,83.84,80.89,80.89,712985,0.0,1.0
2018-12-03,83.54,85.65,82.47,84.96,444693,83.54,85.65,82.47,84.96,444693,0.0,1.0
2018-12-04,79.0,83.5,78.0,83.0,504685,79.0,83.5,78.0,83.0,504685,0.0,1.0
2018-12-06,78.96,79.15,75.36,77.55,654026,78.96,79.15,75.36,77.55,654026,0.0,1.0
2018-12-07,79.0,80.07,77.83,78.69,841941,79.0,80.07,77.83,78.69,841941,0.0,1.0
2018-12-10,79.46,79.945,76.505,78.9,346248,79.46,79.945,76.505,78.9,346248,0.0,1.0
2018-12-11,79.55,81.65,78.07,80.84,487094,79.55,81.65,78.07,80.84,487094,0.0,1.0
2018-12-12,81.96,83.795,81.14,81.22,703116,81.96,83.795,81.14,81.22,703116,0.0,1.0
2018-12-13,81.25,82.88,79.36,81.92,457288,81.25,82.88,79.36,81.92,457288,0.0,1.0
2018-12-14,81.0,81.74,79.75,80.16,486880,81.0,81.74,79.75,80.16,486880,0.0,1.0
2018-12-17,78.06,80.99,77.76,80.48,820923,78.06,80.99,77.76,80.48,820923,0.0,1.0
2018-12-18,78.6,79.61,77.775,78.72,419648,78.6,79.61,77.775,78.72,419648,0.0,1.0
2018-12-19,76.27,79.7,75.64,78.61,455142,76.27,79.7,75.64,78.61,455142,0.0,1.0
2018-12-20,72.99,76.65,71.51,76.04,717701,72.99,76.65,71.51,76.04,717701,0.0,1.0
2018-12-21,70.69,74.0,70.35,72.21,758858,70.69,74.0,70.35,72.21,758858,0.0,1.0
2018-12-24,69.92,71.2,69.43,70.05,165895,69.92,71.2,69.43,70.05,165895,0.0,1.0
2018-12-26,75.74,75.9,70.03,70.26,408850,75.74,75.9,70.03,70.26,408850,0.0,1.0
2018-12-27,76.99,77.02,73.26,74.53,360188,76.99,77.02,73.26,74.53,360188,0.0,1.0
2018-12-28,77.05,78.33,75.79,77.48,279206,77.05,78.33,75.79,77.48,279206,0.0,1.0
2018-12-31,79.52,79.62,76.6,77.81,495008,79.52,79.62,76.6,77.81,495008,0.0,1.0
2019-01-02,78.33,79.22,77.19,78.07,432729,78.33,79.22,77.19,78.07,432729,0.0,1.0
2019-01-03,74.4,78.04,74.3,77.32,342204,74.4,78.04,74.3,77.32,342204,0.0,1.0
2019-01-04,79.5,79.78,76.25,76.54,457034,79.5,79.78,76.25,76.54,457034,0.0,1.0
2019-01-07,78.46,80.0,78.01,78.83,388622,78.46,80.0,78.01,78.83,388622,0.0,1.0
2019-01-08,78.93,79.8,77.375,79.46,395689,78.93,79.8,77.375,79.46,395689,0.0,1.0
2019-01-09,80.63,81.41,79.28,79.3,275333,80.63,81.41,79.28,79.3,275333,0.0,1.0
2019-01-10,81.83,82.08,79.34,79.95,266879,81.83,82.08,79.34,79.95,266879,0.0,1.0
2019-01-11,82.06,82.19,80.81,81.25,350402,82.06,82.19,80.81,81.25,350402,0.0,1.0
2019-01-14,81.96,82.13,80.69,81.12,365697,81.96,82.13,80.69,81.12,365697,0.0,1.0
2019-01-15,83.09,84.0,81.8264,82.12,299969,83.09,84.0,81.8264,82.12,299969,0.0,1.0
2019-01-16,78.96,81.89,78.44,80.93,1253479,78.96,81.89,78.44,80.93,1253479,0.0,1.0
2019-01-17,78.05,79.42,78.0,78.48,9784393,78.05,79.42,78.0,78.48,9784393,0.0,1.0
2019-01-18,79.47,79.68,78.25,78.94,896313,79.47,79.68,78.25,78.94,896313,0.0,1.0
2019-01-22,77.98,79.92,77.43,78.68,560879,77.98,79.92,77.43,78.68,560879,0.0,1.0
2019-01-23,78.73,79.5,77.47,78.39,581048,78.73,79.5,77.47,78.39,581048,0.0,1.0
2019-01-24,78.55,79.39,78.14,78.73,378868,78.55,79.39,78.14,78.73,378868,0.0,1.0
2019-01-25,78.66,79.54,78.54,79.24,304760,78.66,79.54,78.54,79.24,304760,0.0,1.0
2019-01-28,78.07,79.29,77.285,78.28,319356,78.07,79.29,77.285,78.28,319356,0.0,1.0
2019-01-29,73.93,78.5,73.81,78.48,561793,73.93,78.5,73.81,78.48,561793,0.0,1.0
2019-01-30,75.84,75.966,72.22,74.3,719579,75.84,75.966,72.22,74.3,719579,0.0,1.0
2019-01-31,74.02,76.77,73.85,75.38,506144,74.02,76.77,73.85,75.38,506144,0.0,1.0
2019-02-01,75.29,76.0,73.78,74.0,407498,75.29,76.0,73.78,74.0,407498,0.0,1.0
2019-02-04,75.02,75.98,74.73,75.15,341406,75.02,75.98,74.73,75.15,341406,0.0,1.0
2019-02-05,74.98,76.81,74.4,75.48,377137,74.98,76.81,74.4,75.48,377137,0.0,1.0
2019-02-06,73.1,75.07,72.96,74.65,432827,73.1,75.07,72.96,74.65,432827,0.0,1.0
2019-02-07,72.85,73.08,71.88,72.43,356190,72.85,73.08,71.88,72.43,356190,0.0,1.0
2019-02-08,72.53,72.81,71.81,72.1,338395,72.53,72.81,71.81,72.1,338395,0.0,1.0
2019-02-11,71.82,73.6,71.51,72.79,507278,71.82,73.6,71.51,72.79,507278,0.0,1.0
2019-02-12,74.79,75.24,72.52,72.52,724575,74.79,75.24,72.52,72.52,724575,0.0,1.0
2019-02-13,74.66,75.67,74.47,75.45,325528,74.66,75.67,74.47,75.45,325528,0.0,1.0
2019-02-14,73.81,74.53,73.7,74.01,489869,73.81,74.53,73.7,74.01,489869,0.0,1.0
2019-02-15,74.34,75.55,74.0,74.68,493005,74.34,75.55,74.0,74.68,493005,0.0,1.0
2019-02-19,74.8,75.15,73.77,74.14,703838,74.8,75.15,73.77,74.14,703838,0.0,1.0
2019-02-20,74.67,76.22,74.25,74.53,846508,74.67,76.22,74.25,74.53,846508,0.0,1.0
2019-02-21,67.2,73.6,66.3,73.08,2413253,67.2,73.6,66.3,73.08,2413253,0.0,1.0
2019-02-22,67.5,68.86,67.27,67.5,798341,67.5,68.86,67.27,67.5,798341,0.0,1.0
2019-02-25,64.59,68.11,63.41,67.63,2238453,64.59,68.11,63.41,67.63,2238453,0.0,1.0
2019-02-26,63.3,64.35,63.16,64.34,767973,63.3,64.35,63.16,64.34,767973,0.0,1.0
2019-02-27,64.45,64.68,62.29,62.64,650345,64.45,64.68,62.29,62.64,650345,0.0,1.0
2019-02-28,64.55,65.21,63.825,64.54,1194917,64.55,65.21,63.825,64.54,1194917,0.0,1.0
2019-03-01,63.76,64.99,63.49,64.99,747579,63.76,64.99,63.49,64.99,747579,0.0,1.0
2019-03-04,61.75,63.76,61.64,63.3,583626,61.75,63.76,61.64,63.3,583626,0.0,1.0
2019-03-05,60.09,61.81,60.07,61.81,589627,60.09,61.81,60.07,61.81,589627,0.0,1.0
2019-03-06,57.2,59.84,56.76,59.84,1585124,57.2,59.84,56.76,59.84,1585124,0.0,1.0
2019-03-07,57.27,58.24,56.23,57.26,866271,57.27,58.24,56.23,57.26,866271,0.0,1.0
2019-03-08,57.31,57.57,56.34,56.8,486038,57.31,57.57,56.34,56.8,486038,0.0,1.0
2019-03-11,58.2,58.61,57.51,57.64,650278,58.2,58.61,57.51,57.64,650278,0.0,1.0
2019-03-12,57.65,58.68,57.65,58.36,360620,57.65,58.68,57.65,58.36,360620,0.0,1.0
2019-03-13,57.07,58.17,57.02,57.76,537840,57.07,58.17,57.02,57.76,537840,0.0,1.0
2019-03-14,58.41,58.86,57.0,57.11,759866,58.41,58.86,57.0,57.11,759866,0.0,1.0
2019-03-15,58.56,59.47,58.2,58.58,761315,58.56,59.47,58.2,58.58,761315,0.0,1.0
2019-03-18,59.34,59.67,58.51,58.73,531979,59.34,59.67,58.51,58.73,531979,0.0,1.0
2019-03-19,60.08,60.45,59.34,59.76,693947,60.08,60.45,59.34,59.76,693947,0.0,1.0
2019-03-20,60.82,61.74,59.54,59.92,1048512,60.82,61.74,59.54,59.92,1048512,0.0,1.0
2019-03-21,62.0,62.44,60.1,60.36,958149,62.0,62.44,60.1,60.36,958149,0.0,1.0
2019-03-22,58.78,61.61,58.76,61.13,884754,58.78,61.61,58.76,61.13,884754,0.0,1.0
2019-03-25,61.01,61.35,58.28,58.71,1491379,61.01,61.35,58.28,58.71,1491379,0.0,1.0
2019-03-26,59.35,61.2461,58.36,60.46,1718088,59.35,61.2461,58.36,60.46,1718088,0.0,1.0
2019-03-27,59.06,60.08,58.46,59.37,1157162,59.06,60.08,58.46,59.37,1157162,0.0,1.0
2019-03-28,60.38,60.42,59.0056,59.14,396019,60.38,60.42,59.0056,59.14,396019,0.0,1.0
2019-03-29,60.65,62.15,60.54,60.91,1035196,60.65,62.15,60.54,60.91,1035196,0.0,1.0
2019-04-01,61.9,63.74,61.82,62.12,886818,61.9,63.74,61.82,62.12,886818,0.0,1.0
2019-04-02,61.5,61.99,60.47,61.78,728018,61.5,61.99,60.47,61.78,728018,0.0,1.0
2019-04-03,61.85,62.505,61.37,62.15,479370,61.85,62.505,61.37,62.15,479370,0.0,1.0
2019-04-04,61.22,62.22,60.475,61.87,341237,61.22,62.22,60.475,61.87,341237,0.0,1.0
2019-04-05,61.91,62.01,61.0,61.49,437009,61.91,62.01,61.0,61.49,437009,0.0,1.0
2019-04-08,61.99,62.05,60.71,61.43,417450,61.99,62.05,60.71,61.43,417450,0.0,1.0
2019-04-09,61.8,62.5,61.34,61.5,360110,61.8,62.5,61.34,61.5,360110,0.0,1.0
2019-04-10,62.5,62.85,61.96,62.28,340964,62.5,62.85,61.96,62.28,340964,0.0,1.0
2019-04-11,61.8,62.66,61.66,62.66,453830,61.8,62.66,61.66,62.66,453830,0.0,1.0
2019-04-12,62.69,62.81,61.62,62.51,506704,62.69,62.81,61.62,62.51,506704,0.0,1.0
2019-04-15,62.12,62.85,61.95,62.69,457744,62.12,62.85,61.95,62.69,457744,0.0,1.0
2019-04-16,61.18,62.41,60.89,62.34,395586,61.18,62.41,60.89,62.34,395586,0.0,1.0
2019-04-17,60.97,61.625,60.48,61.5,448065,60.97,61.625,60.48,61.5,448065,0.0,1.0
2019-04-18,60.74,61.07,59.53,60.9,451726,60.74,61.07,59.53,60.9,451726,0.0,1.0
2019-04-22,61.0,61.03,60.02,60.36,507093,61.0,61.03,60.02,60.36,507093,0.0,1.0
2019-04-23,62.22,62.51,60.94,60.97,442939,62.22,62.51,60.94,60.97,442939,0.0,1.0
2019-04-24,61.8,62.34,60.73,62.07,547735,61.8,62.34,60.73,62.07,547735,0.0,1.0
2019-04-25,63.0,63.04,60.59,61.43,457186,63.0,63.04,60.59,61.43,457186,0.0,1.0
2019-04-26,63.35,63.8,62.83,62.93,391866,63.35,63.8,62.83,62.93,391866,0.0,1.0
2019-04-29,64.13,64.66,63.33,63.4,531680,64.13,64.66,63.33,63.4,531680,0.0,1.0
2019-04-30,63.77,64.42,62.545,64.22,431118,63.77,64.42,62.545,64.22,431118,0.0,1.0
2019-05-01,63.6,64.63,63.35,63.98,535771,63.6,64.63,63.35,63.98,535771,0.0,1.0
2019-05-02,65.02,65.125,62.72,63.45,606696,65.02,65.125,62.72,63.45,606696,0.0,1.0
2019-05-03,66.68,66.805,64.95,65.15,529581,66.68,66.805,64.95,65.15,529581,0.0,1.0
2019-05-06,65.27,66.34,64.82,65.14,618538,65.27,66.34,64.82,65.14,618538,0.0,1.0
2019-05-07,63.06,65.14,62.28,64.29,543936,63.06,65.14,62.28,64.29,543936,0.0,1.0
2019-05-08,63.27,64.585,62.23,62.79,646136,63.27,64.585,62.23,62.79,646136,0.0,1.0
2019-05-09,46.56,47.9,41.67,46.94,5737140,46.56,47.9,41.67,46.94,5737140,0.0,1.0
2019-05-10,48.83,49.23,46.0601,46.16,1386250,48.83,49.23,46.0601,46.16,1386250,0.0,1.0
2019-05-13,46.89,48.2,46.2,47.2,790347,46.89,48.2,46.2,47.2,790347,0.0,1.0
2019-05-14,47.68,48.53,47.0,47.04,496605,47.68,48.53,47.0,47.04,496605,0.0,1.0
2019-05-15,47.52,47.845,46.9,47.27,560993,47.52,47.845,46.9,47.27,560993,0.0,1.0
2019-05-16,48.02,48.8,47.49,47.57,779891,48.02,48.8,47.49,47.57,779891,0.0,1.0
2019-05-17,48.72,49.32,46.87,47.54,1045206,48.72,49.32,46.87,47.54,1045206,0.0,1.0
2019-05-20,47.89,48.91,47.61,48.29,641384,47.89,48.91,47.61,48.29,641384,0.0,1.0
2019-05-21,48.01,48.8,47.815,48.12,737947,48.01,48.8,47.815,48.12,737947,0.0,1.0
2019-05-22,49.55,50.56,48.29,48.8,1125310,49.55,50.56,48.29,48.8,1125310,0.0,1.0
2019-05-23,48.48,49.88,48.07,48.95,606818,48.48,49.88,48.07,48.95,606818,0.0,1.0
2019-05-24,48.84,50.54,48.37,48.75,718785,48.84,50.54,48.37,48.75,718785,0.0,1.0
2019-05-28,47.8,49.5895,47.53,48.98,665913,47.8,49.5895,47.53,48.98,665913,0.0,1.0
2019-05-29,47.25,47.996,46.46,47.5,1087492,47.25,47.996,46.46,47.5,1087492,0.0,1.0
2019-05-30,47.07,47.71,46.685,47.01,663818,47.07,47.71,46.685,47.01,663818,0.0,1.0
2019-05-31,46.41,46.78,46.06,46.44,734753,46.41,46.78,46.06,46.44,734753,0.0,1.0
2019-06-03,47.09,47.85,46.51,46.82,729640,47.09,47.85,46.51,46.82,729640,0.0,1.0
2019-06-04,49.1,49.19,47.38,47.61,488223,49.1,49.19,47.38,47.61,488223,0.0,1.0
2019-06-05,49.21,50.153,48.04,49.28,576428,49.21,50.153,48.04,49.28,576428,0.0,1.0
2019-06-06,48.65,49.07,47.88,48.76,972111,48.65,49.07,47.88,48.76,972111,0.0,1.0
2019-06-07,49.64,50.56,48.98,48.99,627479,49.64,50.56,48.98,48.99,627479,0.0,1.0
2019-06-10,50.81,51.35,49.86,49.86,435854,50.81,51.35,49.86,49.86,435854,0.0,1.0
2019-06-11,50.1,51.5,49.82,51.39,449859,50.1,51.5,49.82,51.39,449859,0.0,1.0
2019-06-12,49.64,50.34,49.2523,49.94,433137,49.64,50.34,49.2523,49.94,433137,0.0,1.0
2019-06-13,49.81,50.35,49.68,49.88,328898,49.81,50.35,49.68,49.88,328898,0.0,1.0
2019-06-14,49.03,50.0,48.95,49.66,307263,49.03,50.0,48.95,49.66,307263,0.0,1.0
2019-06-17,49.38,50.25,49.21,49.21,490810,49.38,50.25,49.21,49.21,490810,0.0,1.0
2019-06-18,48.61,50.34,48.47,49.6,558330,48.61,50.34,48.47,49.6,558330,0.0,1.0
2019-06-19,47.44,48.99,46.96,48.73,1128587,47.44,48.99,46.96,48.73,1128587,0.0,1.0
2019-06-20,48.17,48.85,47.68,48.45,1068899,48.17,48.85,47.68,48.45,1068899,0.0,1.0
2019-06-21,48.14,48.4,47.26,47.87,812103,48.14,48.4,47.26,47.87,812103,0.0,1.0
2019-06-24,47.59,49.08,47.48,48.19,357324,47.59,49.08,47.48,48.19,357324,0.0,1.0
2019-06-25,47.49,48.11,47.29,47.66,550672,47.49,48.11,47.29,47.66,550672,0.0,1.0
2019-06-26,48.0,48.29,47.41,47.72,415651,48.0,48.29,47.41,47.72,415651,0.0,1.0
2019-06-27,48.45,48.83,48.1,48.18,336293,48.45,48.83,48.1,48.18,336293,0.0,1.0
2019-06-28,48.9,49.38,48.42,48.82,1081335,48.9,49.38,48.42,48.82,1081335,0.0,1.0
2019-07-01,48.45,50.12,48.39,49.52,418542,48.45,50.12,48.39,49.52,418542,0.0,1.0
2019-07-02,48.71,48.77,47.855,48.46,417934,48.71,48.77,47.855,48.46,417934,0.0,1.0
2019-07-03,49.11,49.47,48.47,48.98,154792,49.11,49.47,48.47,48.98,154792,0.0,1.0
2019-07-05,49.4,49.74,48.93,49.04,266866,49.4,49.74,48.93,49.04,266866,0.0,1.0
2019-07-08,48.77,49.73,48.48,49.33,352589,48.77,49.73,48.48,49.33,352589,0.0,1.0
2019-07-09,48.92,49.04,48.17,48.48,376074,48.92,49.04,48.17,48.48,376074,0.0,1.0
2019-07-10,49.01,49.84,48.89,49.15,276608,49.01,49.84,48.89,49.15,276608,0.0,1.0
2019-07-11,48.64,49.4695,48.27,49.29,609450,48.64,49.4695,48.27,49.29,609450,0.0,1.0
2019-07-12,49.0,49.33,48.61,48.66,424702,49.0,49.33,48.61,48.66,424702,0.0,1.0
2019-07-15,49.15,49.87,48.8481,49.21,416640,49.15,49.87,48.8481,49.21,416640,0.0,1.0
2019-07-16,48.41,49.3953,47.81,49.08,593837,48.41,49.3953,47.81,49.08,593837,0.0,1.0
2019-07-17,47.87,48.8231,47.79,48.38,340253,47.87,48.8231,47.79,48.38,340253,0.0,1.0
2019-07-18,48.4,48.42,47.24,47.93,395467,48.4,48.42,47.24,47.93,395467,0.0,1.0
2019-07-19,47.75,48.91,47.72,48.55,260185,47.75,48.91,47.72,48.55,260185,0.0,1.0
2019-07-22,47.59,48.07,47.3993,47.79,401054,47.59,48.07,47.3993,47.79,401054,0.0,1.0
2019-07-23,47.78,47.99,47.43,47.87,317434,47.78,47.99,47.43,47.87,317434,0.0,1.0
2019-07-24,48.53,48.6,47.43,47.6,434498,48.53,48.6,47.43,47.6,434498,0.0,1.0
2019-07-25,47.62,49.49,47.4,48.9,499914,47.62,49.49,47.4,48.9,499914,0.0,1.0
2019-07-26,49.1,49.39,47.37,47.76,662093,49.1,49.39,47.37,47.76,662093,0.0,1.0
2019-07-29,49.67,49.93,48.87,49.01,501620,49.67,49.93,48.87,49.01,501620,0.0,1.0
2019-07-30,50.05,50.1162,49.03,49.15,365605,50.05,50.1162,49.03,49.15,365605,0.0,1.0
2019-07-31,50.69,51.32,50.1,50.1,776926,50.69,51.32,50.1,50.1,776926,0.0,1.0
2019-08-01,49.55,51.86,49.24,50.81,823591,49.55,51.86,49.24,50.81,823591,0.0,1.0
2019-08-02,48.52,49.52,47.58,49.3,726169,48.52,49.52,47.58,49.3,726169,0.0,1.0
2019-08-05,46.87,48.1112,45.93,47.61,801532,46.87,48.1112,45.93,47.61,801532,0.0,1.0
2019-08-06,46.35,48.21,45.5,47.3,1012399,46.35,48.21,45.5,47.3,1012399,0.0,1.0
2019-08-07,47.26,47.47,45.32,45.79,1092216,47.26,47.47,45.32,45.79,1092216,0.0,1.0
2019-08-08,27.42,29.88,24.19,24.3,9216379,27.42,29.88,24.19,24.3,9216379,0.0,1.0
2019-08-09,29.82,30.9576,28.29,28.29,3564644,29.82,30.9576,28.29,28.29,3564644,0.0,1.0
2019-08-12,27.86,29.285,27.81,29.26,2384511,27.86,29.285,27.81,29.26,2384511,0.0,1.0
2019-08-13,29.22,29.46,27.8426,27.95,1480851,29.22,29.46,27.8426,27.95,1480851,0.0,1.0
2019-08-14,28.86,29.04,28.01,28.8,1197328,28.86,29.04,28.01,28.8,1197328,0.0,1.0
2019-08-15,29.53,29.78,28.69,28.97,976659,29.53,29.78,28.69,28.97,976659,0.0,1.0
2019-08-16,29.71,30.25,29.57,29.75,616750,29.71,30.25,29.57,29.75,616750,0.0,1.0
2019-08-19,30.42,30.78,30.04,30.04,702963,30.42,30.78,30.04,30.04,702963,0.0,1.0
2019-08-20,30.48,30.94,30.12,30.36,641285,30.48,30.94,30.12,30.36,641285,0.0,1.0
2019-08-21,31.82,31.9,30.5,30.77,573371,31.82,31.9,30.5,30.77,573371,0.0,1.0
2019-08-22,31.43,32.085,31.22,31.86,655472,31.43,32.085,31.22,31.86,655472,0.0,1.0
2019-08-23,29.68,31.48,29.47,31.27,1094111,29.68,31.48,29.47,31.27,1094111,0.0,1.0
2019-08-26,30.91,30.92,29.84,30.01,568090,30.91,30.92,29.84,30.01,568090,0.0,1.0
2019-08-27,30.35,31.47,30.3,30.96,496493,30.35,31.47,30.3,30.96,496493,0.0,1.0
2019-08-28,30.75,31.17,30.03,30.23,503262,30.75,31.17,30.03,30.23,503262,0.0,1.0
2019-08-29,30.41,31.2,30.22,31.02,524694,30.41,31.2,30.22,31.02,524694,0.0,1.0
2019-08-30,30.58,30.68,29.68,30.57,616560,30.58,30.68,29.68,30.57,616560,0.0,1.0
2019-09-03,29.67,30.45,29.2,30.3,625870,29.67,30.45,29.2,30.3,625870,0.0,1.0
2019-09-04,29.12,30.26,29.03,29.99,481093,29.12,30.26,29.03,29.99,481093,0.0,1.0
2019-09-05,28.57,29.07,27.83,28.15,977772,28.57,29.07,27.83,28.15,977772,0.0,1.0
2019-09-06,28.04,28.68,28.0,28.57,601687,28.04,28.68,28.0,28.57,601687,0.0,1.0
2019-09-09,28.22,28.73,27.88,28.17,430265,28.22,28.73,27.88,28.17,430265,0.0,1.0
2019-09-10,27.52,28.405,27.37,28.15,808410,27.52,28.405,27.37,28.15,808410,0.0,1.0
2019-09-11,28.58,28.71,27.2101,27.69,834697,28.58,28.71,27.2101,27.69,834697,0.0,1.0
2019-09-12,27.88,28.72,27.52,28.29,734257,27.88,28.72,27.52,28.29,734257,0.0,1.0
2019-09-13,27.01,28.2,26.92,28.15,770567,27.01,28.2,26.92,28.15,770567,0.0,1.0
2019-09-16,27.88,27.98,26.71,26.76,568162,27.88,27.98,26.71,26.76,568162,0.0,1.0
2019-09-17,27.48,27.73,27.03,27.63,626503,27.48,27.73,27.03,27.63,626503,0.0,1.0
2019-09-18,27.31,28.18,26.9,28.03,515660,27.31,28.18,26.9,28.03,515660,0.0,1.0
2019-09-19,27.19,27.91,27.18,27.26,669623,27.19,27.91,27.18,27.26,669623,0.0,1.0
2019-09-20,27.87,27.93,26.65,27.2,1515248,27.87,27.93,26.65,27.2,1515248,0.0,1.0
2019-09-23,27.33,27.68,27.24,27.68,461790,27.33,27.68,27.24,27.68,461790,0.0,1.0
2019-09-24,26.24,27.82,26.24,27.38,862448,26.24,27.82,26.24,27.38,862448,0.0,1.0
2019-09-25,26.65,27.01,26.24,26.24,749976,26.65,27.01,26.24,26.24,749976,0.0,1.0
2019-09-26,25.35,26.84,25.34,26.57,930667,25.35,26.84,25.34,26.57,930667,0.0,1.0
2019-09-27,25.23,25.95,25.07,25.43,654271,25.23,25.95,25.07,25.43,654271,0.0,1.0
2019-09-30,25.25,25.6939,25.2,25.41,782978,25.25,25.6939,25.2,25.41,782978,0.0,1.0
2019-10-01,24.66,25.745,24.19,25.36,1010250,24.66,25.745,24.19,25.36,1010250,0.0,1.0
2019-10-02,23.5,24.53,23.4,24.53,784878,23.5,24.53,23.4,24.53,784878,0.0,1.0
2019-10-03,23.11,23.725,22.7,23.35,1162850,23.11,23.725,22.7,23.35,1162850,0.0,1.0
2019-10-04,23.75,24.03,23.14,23.3,610095,23.75,24.03,23.14,23.3,610095,0.0,1.0
2019-10-07,23.3,23.82,23.275,23.69,579110,23.3,23.82,23.275,23.69,579110,0.0,1.0
2019-10-08,22.47,23.04,22.45,22.95,596091,22.47,23.04,22.45,22.95,596091,0.0,1.0
2019-10-09,22.77,23.15,22.45,22.64,550867,22.77,23.15,22.45,22.64,550867,0.0,1.0
2019-10-10,23.07,23.49,22.85,23.02,380350,23.07,23.49,22.85,23.02,380350,0.0,1.0
2019-10-11,24.26,25.07,23.95,23.99,710990,24.26,25.07,23.95,23.99,710990,0.0,1.0
2019-10-14,24.41,24.625,23.81,23.96,404556,24.41,24.625,23.81,23.96,404556,0.0,1.0
2019-10-15,24.41,24.74,24.23,24.49,382766,24.41,24.74,24.23,24.49,382766,0.0,1.0
2019-10-16,24.26,24.63,24.07,24.3,323606,24.26,24.63,24.07,24.3,323606,0.0,1.0
2019-10-17,24.27,24.495,24.04,24.4,339151,24.27,24.495,24.04,24.4,339151,0.0,1.0
2019-10-18,24.29,24.335,23.78,24.09,521822,24.29,24.335,23.78,24.09,521822,0.0,1.0
2019-10-21,24.49,24.66,24.1072,24.55,512609,24.49,24.66,24.1072,24.55,512609,0.0,1.0
2019-10-22,25.02,25.205,24.0683,24.38,699362,25.02,25.205,24.0683,24.38,699362,0.0,1.0
2019-10-23,25.41,25.47,24.62,25.15,558465,25.41,25.47,24.62,25.15,558465,0.0,1.0
2019-10-24,24.54,25.43,24.196,25.4,685544,24.54,25.43,24.196,25.4,685544,0.0,1.0
2019-10-25,25.21,25.54,24.34,24.4,371805,25.21,25.54,24.34,24.4,371805,0.0,1.0
2019-10-28,26.04,26.15,25.13,25.32,812134,26.04,26.15,25.13,25.32,812134,0.0,1.0
2019-10-29,25.76,26.14,25.64,26.14,562339,25.76,26.14,25.64,26.14,562339,0.0,1.0
2019-10-30,29.65,33.72,28.67,33.01,2447646,29.65,33.72,28.67,33.01,2447646,0.0,1.0
2019-10-31,28.84,29.69,28.61,29.53,1113035,28.84,29.69,28.61,29.53,1113035,0.0,1.0
2019-11-01,29.08,29.3199,28.19,28.88,920036,29.08,29.3199,28.19,28.88,920036,0.0,1.0
2019-11-04,29.36,29.66,28.84,29.37,538461,29.36,29.66,28.84,29.37,538461,0.0,1.0
2019-11-05,29.32,29.59,29.205,29.46,560665,29.32,29.59,29.205,29.46,560665,0.0,1.0
2019-11-06,29.41,29.549,29.15,29.15,714267,29.41,29.549,29.15,29.15,714267,0.0,1.0
2019-11-07,29.95,30.49,29.58,29.69,880192,29.95,30.49,29.58,29.69,880192,0.0,1.0
2019-11-08,24.54,25.04,23.15,23.23,3353383,24.54,25.04,23.15,23.23,3353383,0.0,1.0
2019-11-11,24.88,25.63,23.94,23.96,984706,24.88,25.63,23.94,23.96,984706,0.0,1.0
2019-11-12,25.94,26.03,24.6501,24.79,1128909,25.94,26.03,24.6501,24.79,1128909,0.0,1.0
2019-11-13,25.38,25.715,24.93,25.71,743273,25.38,25.715,24.93,25.71,743273,0.0,1.0
2019-11-14,25.53,26.02,25.3,25.33,521851,25.53,26.02,25.3,25.33,521851,0.0,1.0
2019-11-15,25.34,25.86,25.28,25.65,558685,25.34,25.86,25.28,25.65,558685,0.0,1.0
2019-11-18,24.6,25.67,24.34,25.38,907638,24.6,25.67,24.34,25.38,907638,0.0,1.0
2019-11-19,24.7,25.1665,24.41,24.75,531113,24.7,25.1665,24.41,24.75,531113,0.0,1.0
2019-11-20,24.19,24.545,24.0,24.5,485441,24.19,24.545,24.0,24.5,485441,0.0,1.0
2019-11-21,23.98,24.44,23.8,24.28,650935,23.98,24.44,23.8,24.28,650935,0.0,1.0
2019-11-22,24.05,24.35,23.72,24.04,580911,24.05,24.35,23.72,24.04,580911,0.0,1.0
2019-11-25,23.85,24.35,23.79,24.14,654079,23.85,24.35,23.79,24.14,654079,0.0,1.0
2019-11-26,23.66,24.04,23.57,23.93,640852,23.66,24.04,23.57,23.93,640852,0.0,1.0
2019-11-27,24.02,24.05,23.66,23.73,652038,24.02,24.05,23.66,23.73,652038,0.0,1.0
2019-11-29,23.76,24.215,23.73,23.88,216766,23.76,24.215,23.73,23.88,216766,0.0,1.0
2019-12-02,23.35,23.9,23.26,23.82,847226,23.35,23.9,23.26,23.82,847226,0.0,1.0
2019-12-03,23.87,23.91,22.98,23.13,609511,23.87,23.91,22.98,23.13,609511,0.0,1.0
2019-12-04,24.63,24.85,23.92,23.93,417513,24.63,24.85,23.92,23.93,417513,0.0,1.0
2019-12-05,24.68,24.73,24.01,24.6,1035327,24.68,24.73,24.01,24.6,1035327,0.0,1.0
2019-12-06,25.0,25.42,24.744,25.03,811970,25.0,25.42,24.744,25.03,811970,0.0,1.0
2019-12-09,25.14,25.37,24.8525,24.9,391619,25.14,25.37,24.8525,24.9,391619,0.0,1.0
2019-12-10,24.86,25.04,24.64,25.04,320432,24.86,25.04,24.64,25.04,320432,0.0,1.0
2019-12-11,25.16,25.205,24.63,24.89,426136,25.16,25.205,24.63,24.89,426136,0.0,1.0
2019-12-12,26.21,26.28,24.9761,25.14,702080,26.21,26.28,24.9761,25.14,702080,0.0,1.0
2019-12-13,26.28,26.9,26.14,26.29,1119046,26.28,26.9,26.14,26.29,1119046,0.0,1.0
2019-12-16,26.47,27.26,26.28,26.44,622142,26.47,27.26,26.28,26.44,622142,0.0,1.0
2019-12-17,26.39,26.55,25.9325,26.5,398769,26.39,26.55,25.9325,26.5,398769,0.0,1.0
2019-12-18,25.86,26.5,25.78,26.48,307643,25.86,26.5,25.78,26.48,307643,0.0,1.0
2019-12-19,23.18,23.44,21.97,22.79,5652014,23.18,23.44,21.97,22.79,5652014,0.0,1.0
2019-12-20,23.3,24.49,23.26,23.31,2376294,23.3,24.49,23.26,23.31,2376294,0.0,1.0
2019-12-23,22.97,23.6465,22.455,23.34,2114262,22.97,23.6465,22.455,23.34,2114262,0.0,1.0
2019-12-24,22.77,23.17,22.7,23.0,615810,22.77,23.17,22.7,23.0,615810,0.0,1.0
2019-12-26,23.19,23.2,22.56,22.83,826904,23.19,23.2,22.56,22.83,826904,0.0,1.0
2019-12-27,23.23,23.76,23.07,23.1,738354,23.23,23.76,23.07,23.1,738354,0.0,1.0
2019-12-30,22.76,23.265,22.61,23.25,543846,22.76,23.265,22.61,23.25,543846,0.0,1.0
2019-12-31,23.3,23.43,22.68,22.75,572360,23.3,23.43,22.68,22.75,572360,0.0,1.0
2020-01-02,23.35,23.73,23.22,23.44,649088,23.35,23.73,23.22,23.44,649088,0.0,1.0
2020-01-03,22.98,23.2723,22.82,23.21,479280,22.98,23.2723,22.82,23.21,479280,0.0,1.0
2020-01-06,23.32,23.33,22.1,22.72,754844,23.32,23.33,22.1,22.72,754844,0.0,1.0
2020-01-07,23.41,23.49,23.04,23.11,689170,23.41,23.49,23.04,23.11,689170,0.0,1.0
2020-01-08,23.8,23.84,23.23,23.23,598103,23.8,23.84,23.23,23.23,598103,0.0,1.0
2020-01-09,24.09,24.265,23.56,23.95,799580,24.09,24.265,23.56,23.95,799580,0.0,1.0
2020-01-10,24.0,24.2,23.88,24.14,878504,24.0,24.2,23.88,24.14,878504,0.0,1.0
2020-01-13,24.39,24.47,23.61,23.99,573086,24.39,24.47,23.61,23.99,573086,0.0,1.0
2020-01-14,25.0,25.46,24.2273,24.27,1389584,25.0,25.46,24.2273,24.27,1389584,0.0,1.0
2020-01-15,25.37,25.7,24.97,25.0,859934,25.37,25.7,24.97,25.0,859934,0.0,1.0
2020-01-16,25.91,25.91,25.32,25.65,694516,25.91,25.91,25.32,25.65,694516,0.0,1.0
2020-01-17,26.4,26.405,25.74,26.05,621449,26.4,26.405,25.74,26.05,621449,0.0,1.0
2020-01-21,26.6,26.805,26.135,26.31,739506,26.6,26.805,26.135,26.31,739506,0.0,1.0
2020-01-22,28.1,28.13,26.635,26.85,1631545,28.1,28.13,26.635,26.85,1631545,0.0,1.0
2020-01-23,29.0,29.03,27.51,27.98,1617877,29.0,29.03,27.51,27.98,1617877,0.0,1.0
2020-01-24,29.0,29.06,28.44,29.01,1093218,29.0,29.06,28.44,29.01,1093218,0.0,1.0
2020-01-27,29.28,29.28,28.0775,28.36,1400944,29.28,29.28,28.0775,28.36,1400944,0.0,1.0
2020-01-28,29.84,30.47,29.46,29.46,1485491,29.84,30.47,29.46,29.46,1485491,0.0,1.0
2020-01-29,29.56,30.28,28.84,30.02,1783422,29.56,30.28,28.84,30.02,1783422,0.0,1.0
2020-01-30,29.82,29.86,28.6076,29.23,957699,29.82,29.86,28.6076,29.23,957699,0.0,1.0
2020-01-31,30.08,30.2,29.4,29.67,1352984,30.08,30.2,29.4,29.67,1352984,0.0,1.0
2020-02-03,31.82,34.97,30.71,31.6,3988452,31.82,34.97,30.71,31.6,3988452,0.0,1.0
2020-02-04,34.23,34.41,32.16,32.4,3250942,34.23,34.41,32.16,32.4,3250942,0.0,1.0
2020-02-05,34.21,34.93,33.62,34.75,9984247,34.21,34.93,33.62,34.75,9984247,0.0,1.0
2020-02-06,35.15,35.5,34.255,34.55,1029393,35.15,35.5,34.255,34.55,1029393,0.0,1.0
2020-02-07,34.55,35.26,34.19,34.94,672980,34.55,35.26,34.19,34.94,672980,0.0,1.0
2020-02-10,33.29,34.47,33.22,34.32,759481,33.29,34.47,33.22,34.32,759481,0.0,1.0
2020-02-11,33.42,33.75,33.14,33.72,649205,33.42,33.75,33.14,33.72,649205,0.0,1.0
2020-02-12,33.99,34.12,33.42,33.74,431001,33.99,34.12,33.42,33.74,431001,0.0,1.0
2020-02-13,33.52,34.155,33.19,33.79,659551,33.52,34.155,33.19,33.79,659551,0.0,1.0
2020-02-14,33.95,34.13,32.82,32.9,709696,33.95,34.13,32.82,32.9,709696,0.0,1.0
2020-02-18,34.1,34.7452,34.0,34.0,535710,34.1,34.7452,34.0,34.0,535710,0.0,1.0
2020-02-19,35.17,35.46,34.13,34.13,1105345,35.17,35.46,34.13,34.13,1105345,0.0,1.0
2020-02-20,37.09,39.74,37.0,37.03,2053884,37.09,39.74,37.0,37.03,2053884,0.0,1.0
2020-02-21,36.2,36.83,35.56,36.83,991191,36.2,36.83,35.56,36.83,991191,0.0,1.0
2020-02-24,36.3,36.43,34.66,35.2,1011850,36.3,36.43,34.66,35.2,1011850,0.0,1.0
2020-02-25,34.67,36.64,34.635,36.53,802609,34.67,36.64,34.635,36.53,802609,0.0,1.0
2020-02-26,34.11,35.75,34.05,34.73,714182,34.11,35.75,34.05,34.73,714182,0.0,1.0
2020-02-27,33.93,34.97,33.12,33.53,1091039,33.93,34.97,33.12,33.53,1091039,0.0,1.0
2020-02-28,34.16,35.1207,33.24,33.43,1053046,34.16,35.1207,33.24,33.43,1053046,0.0,1.0
2020-03-02,34.23,34.72,33.75,34.28,971923,34.23,34.72,33.75,34.28,971923,0.0,1.0
2020-03-03,33.21,34.55,32.45,34.06,885204,33.21,34.55,32.45,34.06,885204,0.0,1.0
2020-03-04,33.53,33.76,32.48,33.76,870457,33.53,33.76,32.48,33.76,870457,0.0,1.0
2020-03-05,33.36,33.46,32.65,32.91,678733,33.36,33.46,32.65,32.91,678733,0.0,1.0
2020-03-06,30.17,33.7002,29.05,32.56,1546180,30.17,33.7002,29.05,32.56,1546180,0.0,1.0
2020-03-09,29.86,31.15,28.2,28.5,986159,29.86,31.15,28.2,28.5,986159,0.0,1.0
2020-03-10,30.44,31.21,29.51,30.86,906170,30.44,31.21,29.51,30.86,906170,0.0,1.0
2020-03-11,28.5,30.3,27.935,29.71,1097359,28.5,30.3,27.935,29.71,1097359,0.0,1.0
2020-03-12,21.21,27.18,20.81,27.11,1588328,21.21,27.18,20.81,27.11,1588328,0.0,1.0
2020-03-13,28.17,29.77,22.25,22.45,2266610,28.17,29.77,22.25,22.45,2266610,0.0,1.0
2020-03-16,25.68,27.6,24.5,24.5,925432,25.68,27.6,24.5,24.5,925432,0.0,1.0
2020-03-17,24.16,27.13,21.0,26.22,1480061,24.16,27.13,21.0,26.22,1480061,0.0,1.0
2020-03-18,16.98,22.85,14.2,22.47,2014984,16.98,22.85,14.2,22.47,2014984,0.0,1.0
2020-03-19,20.43,21.4,16.27,17.37,1559547,20.43,21.4,16.27,17.37,1559547,0.0,1.0
2020-03-20,18.61,21.35,18.48,20.56,1162957,18.61,21.35,18.48,20.56,1162957,0.0,1.0
2020-03-23,18.55,19.6,17.12,18.62,639651,18.55,19.6,17.12,18.62,639651,0.0,1.0
2020-03-24,21.07,21.99,18.94,19.05,829831,21.07,21.99,18.94,19.05,829831,0.0,1.0
2020-03-25,23.83,27.0,22.5,23.0,2222666,23.83,27.0,22.5,23.0,2222666,0.0,1.0
2020-03-26,26.66,28.71,24.83,25.84,1279842,26.66,28.71,24.83,25.84,1279842,0.0,1.0
2020-03-27,26.49,27.33,24.6,25.04,1351786,26.49,27.33,24.6,25.04,1351786,0.0,1.0
2020-03-30,26.55,27.41,24.69,26.65,759942,26.55,27.41,24.69,26.65,759942,0.0,1.0
2020-03-31,25.39,27.09,24.75,26.53,687828,25.39,27.09,24.75,26.53,687828,0.0,1.0
2020-04-01,22.64,24.29,22.51,23.89,577525,22.64,24.29,22.51,23.89,577525,0.0,1.0
2020-04-02,21.96,23.7,21.61,22.36,609457,21.96,23.7,21.61,22.36,609457,0.0,1.0
2020-04-03,21.77,22.1,20.51,21.77,1193063,21.77,22.1,20.51,21.77,1193063,0.0,1.0
2020-04-06,23.32,24.38,22.615,23.06,1006054,23.32,24.38,22.615,23.06,1006054,0.0,1.0
2020-04-07,24.5,26.4,24.15,24.84,1228889,24.5,26.4,24.15,24.84,1228889,0.0,1.0
2020-04-08,25.86,26.5,24.74,25.2,1323832,25.86,26.5,24.74,25.2,1323832,0.0,1.0
2020-04-09,27.16,28.2929,26.39,27.0,693585,27.16,28.2929,26.39,27.0,693585,0.0,1.0
2020-04-13,26.2,27.08,24.83,27.08,659815,26.2,27.08,24.83,27.08,659815,0.0,1.0
2020-04-14,26.4,27.75,25.33,26.97,619959,26.4,27.75,25.33,26.97,619959,0.0,1.0
2020-04-15,25.22,25.9999,24.85,25.22,653160,25.22,25.9999,24.85,25.22,653160,0.0,1.0
2020-04-16,25.46,25.88,24.63,25.33,918833,25.46,25.88,24.63,25.33,918833,0.0,1.0
2020-04-17,27.29,28.09,26.69,26.72,526459,27.29,28.09,26.69,26.72,526459,0.0,1.0
2020-04-20,26.29,27.4199,25.84,26.58,886809,26.29,27.4199,25.84,26.58,886809,0.0,1.0
2020-04-21,25.67,26.06,24.75,25.27,418256,25.67,26.06,24.75,25.27,418256,0.0,1.0
2020-04-22,27.58,27.85,25.81,26.41,623842,27.58,27.85,25.81,26.41,623842,0.0,1.0
2020-04-23,28.52,28.65,26.87,27.55,945256,28.52,28.65,26.87,27.55,945256,0.0,1.0
2020-04-24,28.2,28.98,27.4364,28.65,547632,28.2,28.98,27.4364,28.65,547632,0.0,1.0
2020-04-27,29.92,30.26,28.56,28.71,860767,29.92,30.26,28.56,28.71,860767,0.0,1.0
2020-04-28,30.6,31.9,29.86,31.0,430241,30.6,31.9,29.86,31.0,430241,0.0,1.0
2020-04-29,32.58,33.95,31.69,31.98,709888,32.58,33.95,31.69,31.98,709888,0.0,1.0
2020-04-30,30.5,31.74,30.14,31.66,548386,30.5,31.74,30.14,31.66,548386,0.0,1.0
2020-05-01,28.65,29.75,28.345,29.75,620835,28.65,29.75,28.345,29.75,620835,0.0,1.0
2020-05-04,27.99,28.72,27.32,27.94,482264,27.99,28.72,27.32,27.94,482264,0.0,1.0
2020-05-05,28.98,29.65,28.53,28.78,780311,28.98,29.65,28.53,28.78,780311,0.0,1.0
2020-05-06,28.19,29.54,28.08,29.54,396102,28.19,29.54,28.08,29.54,396102,0.0,1.0
2020-05-07,30.08,30.77,28.585,28.8,712049,30.08,30.77,28.585,28.8,712049,0.0,1.0
2020-05-08,31.5,32.1,30.3,31.06,909062,31.5,32.1,30.3,31.06,909062,0.0,1.0
2020-05-11,30.7,31.46,30.0,30.57,1026684,30.7,31.46,30.0,30.57,1026684,0.0,1.0
2020-05-12,34.84,36.52,33.77,33.77,1806589,34.84,36.52,33.77,33.77,1806589,0.0,1.0
2020-05-13,32.19,35.025,31.24,34.84,872523,32.19,35.025,31.24,34.84,872523,0.0,1.0
2020-05-14,33.97,34.17,31.31,31.42,595650,33.97,34.17,31.31,31.42,595650,0.0,1.0
2020-05-15,33.5,34.6699,33.15,34.1,947555,33.5,34.6699,33.15,34.1,947555,0.0,1.0
2020-05-18,37.09,37.39,35.0,35.0,834420,37.09,37.39,35.0,35.0,834420,0.0,1.0
2020-05-19,36.82,38.76,36.59,37.45,676688,36.82,38.76,36.59,37.45,676688,0.0,1.0
2020-05-20,38.05,39.0,37.755,38.18,528079,38.05,39.0,37.755,38.18,528079,0.0,1.0
2020-05-21,37.8,39.16,37.71,37.87,502163,37.8,39.16,37.71,37.87,502163,0.0,1.0
2020-05-22,37.91,38.15,37.09,37.99,323325,37.91,38.15,37.09,37.99,323325,0.0,1.0
2020-05-26,37.16,40.0,37.025,39.49,626979,37.16,40.0,37.025,39.49,626979,0.0,1.0
2020-05-27,37.66,38.69,35.62,38.36,754950,37.66,38.69,35.62,38.36,754950,0.0,1.0
2020-05-28,35.79,38.0,35.57,37.96,466209,35.79,38.0,35.57,37.96,466209,0.0,1.0
2020-05-29,38.18,38.52,35.2,35.52,700108,38.18,38.52,35.2,35.52,700108,0.0,1.0
2020-06-01,38.22,40.08,38.18,38.28,907414,38.22,40.08,38.18,38.28,907414,0.0,1.0
2020-06-02,38.12,39.01,37.84,38.53,483943,38.12,39.01,37.84,38.53,483943,0.0,1.0
2020-06-03,38.76,39.28,38.345,38.98,404867,38.76,39.28,38.345,38.98,404867,0.0,1.0
2020-06-04,39.14,39.64,38.11,38.3,488145,39.14,39.64,38.11,38.3,488145,0.0,1.0
2020-06-05,39.96,41.585,39.89,40.89,660327,39.96,41.585,39.89,40.89,660327,0.0,1.0
2020-06-08,40.11,40.9,39.3,40.66,490353,40.11,40.9,39.3,40.66,490353,0.0,1.0
2020-06-09,39.83,40.39,39.2,39.4,353884,39.83,40.39,39.2,39.4,353884,0.0,1.0
2020-06-10,38.5,39.77,38.08,39.61,309199,38.5,39.77,38.08,39.61,309199,0.0,1.0
2020-06-11,35.13,37.3868,34.82,36.59,508009,35.13,37.3868,34.82,36.59,508009,0.0,1.0
2020-06-12,36.78,37.5,35.171,37.0,420483,36.78,37.5,35.171,37.0,420483,0.0,1.0
2020-06-15,37.11,37.68,35.4,35.4,441744,37.11,37.68,35.4,35.4,441744,0.0,1.0
2020-06-16,39.02,39.45,37.48,38.7,633036,39.02,39.45,37.48,38.7,633036,0.0,1.0
2020-06-17,38.3,39.5111,37.86,39.19,404535,38.3,39.5111,37.86,39.19,404535,0.0,1.0
2020-06-18,40.08,40.22,38.3,38.3,652243,40.08,40.22,38.3,38.3,652243,0.0,1.0
2020-06-19,38.73,40.99,38.7,40.56,1112656,38.73,40.99,38.7,40.56,1112656,0.0,1.0
2020-06-22,41.84,42.12,38.28,38.6,619312,41.84,42.12,38.28,38.6,619312,0.0,1.0
2020-06-23,44.94,45.57,41.91,42.45,1459273,44.94,45.57,41.91,42.45,1459273,0.0,1.0
2020-06-24,43.74,44.7,41.91,44.2,923393,43.74,44.7,41.91,44.2,923393,0.0,1.0
2020-06-25,45.9,46.15,43.56,43.75,896744,45.9,46.15,43.56,43.75,896744,0.0,1.0
2020-06-26,46.2,46.45,43.3,45.22,2082842,46.2,46.45,43.3,45.22,2082842,0.0,1.0
2020-06-29,48.0,48.32,45.89,47.03,963300,48.0,48.32,45.89,47.03,963300,0.0,1.0
2020-06-30,49.08,49.24,47.0,47.38,630300,49.08,49.24,47.0,47.38,630300,0.0,1.0
2020-07-01,50.39,50.85,47.95,49.2,908300,50.39,50.85,47.95,49.2,908300,0.0,1.0
2020-07-02,49.53,51.67,49.05,50.0,698900,49.53,51.67,49.05,50.0,698900,0.0,1.0
2020-07-06,51.19,52.13,49.98,51.0,853400,51.19,52.13,49.98,51.0,853400,0.0,1.0
2020-07-07,50.45,51.93,50.17,50.98,735100,50.45,51.93,50.17,50.98,735100,0.0,1.0
2020-07-08,50.46,51.38,49.61,50.45,464100,50.46,51.38,49.61,50.45,464100,0.0,1.0
2020-07-09,49.53,50.93,48.98,50.59,410900,49.53,50.93,48.98,50.59,410900,0.0,1.0
2020-07-10,49.26,49.89,48.65,49.29,414500,49.26,49.89,48.65,49.29,414500,0.0,1.0
2020-07-13,48.45,51.2,48.37,50.48,541700,48.45,51.2,48.37,50.48,541700,0.0,1.0
2020-07-14,49.75,49.78,47.86,48.1,613100,49.75,49.78,47.86,48.1,613100,0.0,1.0
2020-07-15,51.49,52.52,50.14,51.38,570000,51.49,52.52,50.14,51.38,570000,0.0,1.0
2020-07-16,50.56,51.33,49.82,51.01,594400,50.56,51.33,49.82,51.01,594400,0.0,1.0
2020-07-17,51.51,51.9,50.51,50.76,397200,51.51,51.9,50.51,50.76,397200,0.0,1.0
2020-07-20,51.86,52.15,50.68,50.99,252964,51.86,52.15,50.68,50.99,252964,0.0,1.0
2020-07-21,50.97,52.38,50.83,52.06,378208,50.97,52.38,50.83,52.06,378208,0.0,1.0
2020-07-22,53.01,53.13,50.85,50.85,459382,53.01,53.13,50.85,50.85,459382,0.0,1.0
2020-07-23,52.4,54.39,52.08,52.5,629208,52.4,54.39,52.08,52.5,629208,0.0,1.0
2020-07-24,50.89,52.27,50.3701,52.08,440642,50.89,52.27,50.3701,52.08,440642,0.0,1.0
2020-07-27,52.41,52.98,50.52,51.07,359305,52.41,52.98,50.52,51.07,359305,0.0,1.0
2020-07-28,51.07,52.58,50.99,51.94,302022,51.07,52.58,50.99,51.94,302022,0.0,1.0
2020-07-29,51.77,52.23,51.2,51.2,299531,51.77,52.23,51.2,51.2,299531,0.0,1.0
2020-07-30,51.13,52.02,50.67,51.03,342735,51.13,52.02,50.67,51.03,342735,0.0,1.0
2020-07-31,50.69,51.13,49.2722,51.13,426651,50.69,51.13,49.2722,51.13,426651,0.0,1.0
2020-08-03,52.08,52.09,50.2026,51.0,409378,52.08,52.09,50.2026,51.0,409378,0.0,1.0
2020-08-04,53.7,53.87,51.5,51.84,531999,53.7,53.87,51.5,51.84,531999,0.0,1.0
2020-08-05,55.71,56.92,52.91,54.77,751778,55.71,56.92,52.91,54.77,751778,0.0,1.0
2020-08-06,55.19,56.81,54.93,56.02,399600,55.19,56.81,54.93,56.02,399600,0.0,1.0
2020-08-07,52.72,54.73,51.61,54.73,608478,52.72,54.73,51.61,54.73,608478,0.0,1.0
2020-08-10,51.44,53.4,50.28,52.92,694262,51.44,53.4,50.28,52.92,694262,0.0,1.0
2020-08-11,50.28,52.32,50.02,51.87,492317,50.28,52.32,50.02,51.87,492317,0.0,1.0
2020-08-12,51.13,51.78,50.64,50.88,444353,51.13,51.78,50.64,50.88,444353,0.0,1.0
2020-08-13,52.38,53.27,51.0,51.0,388370,52.38,53.27,51.0,51.0,388370,0.0,1.0
2020-08-14,52.29,52.68,51.49,51.79,281250,52.29,52.68,51.49,51.79,281250,0.0,1.0
2020-08-17,54.3,54.52,51.76,52.52,493749,54.3,54.52,51.76,52.52,493749,0.0,1.0
2020-08-18,53.18,54.72,53.04,54.45,363165,53.18,54.72,53.04,54.45,363165,0.0,1.0
2020-08-19,52.12,53.28,51.91,53.04,290155,52.12,53.28,51.91,53.04,290155,0.0,1.0
2020-08-20,52.17,52.67,51.38,51.38,263392,52.17,52.67,51.38,51.38,263392,0.0,1.0
2020-08-21,52.97,53.49,51.85,51.85,346307,52.97,53.49,51.85,51.85,346307,0.0,1.0
2020-08-24,53.74,53.8969,53.065,53.65,354680,53.74,53.8969,53.065,53.65,354680,0.0,1.0
2020-08-25,53.53,53.89,53.29,53.75,278569,53.53,53.89,53.29,53.75,278569,0.0,1.0
2020-08-26,52.53,53.87,52.04,53.54,393939,52.53,53.87,52.04,53.54,393939,0.0,1.0
2020-08-27,53.7,53.94,52.61,53.0,375289,53.7,53.94,52.61,53.0,375289,0.0,1.0
2020-08-28,53.74,54.43,53.64,54.14,348755,53.74,54.43,53.64,54.14,348755,0.0,1.0
2020-08-31,52.06,54.08,52.06,54.08,590421,52.06,54.08,52.06,54.08,590421,0.0,1.0
2020-09-01,55.02,55.7,51.59,52.04,751075,55.02,55.7,51.59,52.04,751075,0.0,1.0
2020-09-02,54.96,55.53,53.8,55.03,388288,54.96,55.53,53.8,55.03,388288,0.0,1.0
2020-09-03,52.33,54.56,50.921,54.56,435632,52.33,54.56,50.921,54.56,435632,0.0,1.0
2020-09-04,50.69,53.21,49.24,53.0,372064,50.69,53.21,49.24,53.0,372064,0.0,1.0
2020-09-08,48.94,50.61,48.5,49.44,517047,48.94,50.61,48.5,49.44,517047,0.0,1.0
2020-09-09,50.51,50.94,49.36,49.7,314243,50.51,50.94,49.36,49.7,314243,0.0,1.0
2020-09-10,49.43,51.65,49.21,50.57,312186,49.43,51.65,49.21,50.57,312186,0.0,1.0
2020-09-11,49.56,50.49,49.06,50.12,330497,49.56,50.49,49.06,50.12,330497,0.0,1.0
2020-09-14,50.45,51.015,49.52,50.13,340096,50.45,51.015,49.52,50.13,340096,0.0,1.0
2020-09-15,49.74,51.37,49.56,51.35,348105,49.74,51.37,49.56,51.35,348105,0.0,1.0
2020-09-16,48.11,50.6,47.63,49.92,646045,48.11,50.6,47.63,49.92,646045,0.0,1.0
2020-09-17,49.21,49.54,46.8042,47.33,423360,49.21,49.54,46.8042,47.33,423360,0.0,1.0
2020-09-18,48.79,50.22,48.24,49.68,1149825,48.79,50.22,48.24,49.68,1149825,0.0,1.0
2020-09-21,48.48,48.48,46.89,47.38,616146,48.48,48.48,46.89,47.38,616146,0.0,1.0
2020-09-22,49.58,49.64,48.15,49.06,456193,49.58,49.64,48.15,49.06,456193,0.0,1.0
2020-09-23,48.38,50.45,48.13,49.28,306949,48.38,50.45,48.13,49.28,306949,0.0,1.0
2020-09-24,48.4,49.76,47.5,48.23,317743,48.4,49.76,47.5,48.23,317743,0.0,1.0
2020-09-25,49.42,49.8,48.2,48.36,316804,49.42,49.8,48.2,48.36,316804,0.0,1.0
2020-09-28,49.99,50.98,49.61,49.99,428683,49.99,50.98,49.61,49.99,428683,0.0,1.0
2020-09-29,49.98,50.7274,49.37,49.9,273947,49.98,50.7274,49.37,49.9,273947,0.0,1.0
2020-09-30,50.61,51.046,49.4,49.47,449508,50.61,51.046,49.4,49.47,449508,0.0,1.0
2020-10-01,52.33,52.41,51.11,51.44,465572,52.33,52.41,51.11,51.44,465572,0.0,1.0
2020-10-02,59.3,59.86,50.8819,51.1,1678704,59.3,59.86,50.8819,51.1,1678704,0.0,1.0
2020-10-05,61.51,63.57,59.34,60.01,1092377,61.51,63.57,59.34,60.01,1092377,0.0,1.0
2020-10-06,60.71,63.66,60.01,61.83,610925,60.71,63.66,60.01,61.83,610925,0.0,1.0
2020-10-07,61.5,62.77,60.93,61.56,467620,61.5,62.77,60.93,61.56,467620,0.0,1.0
2020-10-08,63.88,64.73,62.03,63.07,618825,63.88,64.73,62.03,63.07,618825,0.0,1.0
2020-10-09,63.34,64.33,62.6,64.13,472543,63.34,64.33,62.6,64.13,472543,0.0,1.0
2020-10-12,63.42,64.11,62.08,63.51,419509,63.42,64.11,62.08,63.51,419509,0.0,1.0
2020-10-13,64.6,64.97,62.49,63.0,346200,64.6,64.97,62.49,63.0,346200,0.0,1.0
2020-10-14,62.49,64.7,62.41,64.6,379304,62.49,64.7,62.41,64.6,379304,0.0,1.0
2020-10-15,62.17,62.3,60.63,61.51,407129,62.17,62.3,60.63,61.51,407129,0.0,1.0
2020-10-16,61.05,62.6452,60.79,62.15,288628,61.05,62.6452,60.79,62.15,288628,0.0,1.0
2020-10-19,59.8,62.0,59.375,61.13,318090,59.8,62.0,59.375,61.13,318090,0.0,1.0
2020-10-20,60.41,61.42,59.7466,60.23,503695,60.41,61.42,59.7466,60.23,503695,0.0,1.0
2020-10-21,58.97,61.285,58.69,60.97,429529,58.97,61.285,58.69,60.97,429529,0.0,1.0
2020-10-22,58.68,59.85,58.59,59.31,290910,58.68,59.85,58.59,59.31,290910,0.0,1.0
2020-10-23,59.78,59.82,57.88,58.84,302166,59.78,59.82,57.88,58.84,302166,0.0,1.0
2020-10-26,57.75,59.88,56.65,59.88,272883,57.75,59.88,56.65,59.88,272883,0.0,1.0
2020-10-27,57.33,58.3,57.07,58.07,351375,57.33,58.3,57.07,58.07,351375,0.0,1.0
2020-10-28,55.5,56.0047,54.76,55.78,315707,55.5,56.0047,54.76,55.78,315707,0.0,1.0
2020-10-29,56.08,56.56,54.72,55.51,324808,56.08,56.56,54.72,55.51,324808,0.0,1.0
2020-10-30,53.32,55.7725,51.825,55.66,677179,53.32,55.7725,51.825,55.66,677179,0.0,1.0
2020-11-02,52.78,55.45,52.535,53.87,495264,52.78,55.45,52.535,53.87,495264,0.0,1.0
2020-11-03,55.84,57.8,52.87,53.87,1023857,55.84,57.8,52.87,53.87,1023857,0.0,1.0
2020-11-04,55.0,56.6099,52.91,55.18,718380,55.0,56.6099,52.91,55.18,718380,0.0,1.0
2020-11-05,54.1,58.435,53.07,56.67,571407,54.1,58.435,53.07,56.67,571407,0.0,1.0
2020-11-06,55.53,56.2,54.43,54.53,461014,55.53,56.2,54.43,54.53,461014,0.0,1.0
2020-11-09,54.37,59.64,54.21,59.64,571832,54.37,59.64,54.21,59.64,571832,0.0,1.0
2020-11-10,54.63,55.69,53.66,54.73,428877,54.63,55.69,53.66,54.73,428877,0.0,1.0
2020-11-11,55.76,55.93,54.1,55.01,342788,55.76,55.93,54.1,55.01,342788,0.0,1.0
2020-11-12,55.32,56.45,54.8,55.34,410385,55.32,56.45,54.8,55.34,410385,0.0,1.0
2020-11-13,54.13,55.755,53.87,55.46,405024,54.13,55.755,53.87,55.46,405024,0.0,1.0
2020-11-16,53.78,55.42,53.19,54.34,268535,53.78,55.42,53.19,54.34,268535,0.0,1.0
2020-11-17,52.81,53.66,52.18,53.46,421459,52.81,53.66,52.18,53.46,421459,0.0,1.0
2020-11-18,52.19,53.81,52.19,52.92,286572,52.19,53.81,52.19,52.92,286572,0.0,1.0
2020-11-19,54.46,54.735,51.45,52.2,487828,54.46,54.735,51.45,52.2,487828,0.0,1.0
2020-11-20,56.87,57.93,54.04,54.24,775287,56.87,57.93,54.04,54.24,775287,0.0,1.0
2020-11-23,57.26,58.385,56.02,57.39,786109,57.26,58.385,56.02,57.39,786109,0.0,1.0
2020-11-24,55.67,58.09,55.52,58.0,646455,55.67,58.09,55.52,58.0,646455,0.0,1.0
2020-11-25,56.96,57.44,55.75,55.93,305742,56.96,57.44,55.75,55.93,305742,0.0,1.0
2020-11-27,56.02,57.78,55.55,57.24,166500,56.02,57.78,55.55,57.24,166500,0.0,1.0
2020-11-30,53.56,56.0899,53.11,55.87,480622,53.56,56.0899,53.11,55.87,480622,0.0,1.0
2020-12-01,53.79,54.25,52.0007,54.0,669515,53.79,54.25,52.0007,54.0,669515,0.0,1.0
2020-12-02,52.29,53.79,50.94,53.2,749854,52.29,53.79,50.94,53.2,749854,0.0,1.0
2020-12-03,53.77,54.16,52.02,52.48,611972,53.77,54.16,52.02,52.48,611972,0.0,1.0
2020-12-04,55.28,55.51,53.085,53.87,414055,55.28,55.51,53.085,53.87,414055,0.0,1.0
2020-12-07,55.73,55.85,54.45,55.21,241233,55.73,55.85,54.45,55.21,241233,0.0,1.0
2020-12-08,56.81,57.85,55.445,55.61,422842,56.81,57.85,55.445,55.61,422842,0.0,1.0
2020-12-09,57.79,59.0,57.1277,57.4,884182,57.79,59.0,57.1277,57.4,884182,0.0,1.0
2020-12-10,58.28,58.62,57.16,57.63,401722,58.28,58.62,57.16,57.63,401722,0.0,1.0
2020-12-11,56.18,58.296,55.46,58.12,419562,56.18,58.296,55.46,58.12,419562,0.0,1.0
2020-12-14,53.77,57.31,53.7,57.06,568401,53.77,57.31,53.7,57.06,568401,0.0,1.0
2020-12-15,56.16,56.3499,54.07,54.09,398524,56.16,56.3499,54.07,54.09,398524,0.0,1.0
2020-12-16,56.66,56.892,55.53,56.5,403140,56.66,56.892,55.53,56.5,403140,0.0,1.0
2020-12-17,56.85,57.5,55.94,57.0,557676,56.85,57.5,55.94,57.0,557676,0.0,1.0
2020-12-18,56.15,59.85,55.51,57.18,2581507,56.15,59.85,55.51,57.18,2581507,0.0,1.0
2020-12-21,57.15,57.31,54.2,55.1,505608,57.15,57.31,54.2,55.1,505608,0.0,1.0
2020-12-22,57.99,59.2573,57.16,57.16,550887,57.99,59.2573,57.16,57.16,550887,0.0,1.0
2020-12-23,56.15,58.17,55.88,58.17,654614,56.15,58.17,55.88,58.17,654614,0.0,1.0
2020-12-24,56.05,56.6029,55.3,56.03,301967,56.05,56.6029,55.3,56.03,301967,0.0,1.0
2020-12-28,54.71,56.665,54.26,56.27,337303,54.71,56.665,54.26,56.27,337303,0.0,1.0
2020-12-29,53.19,55.5,52.6,54.71,371602,53.19,55.5,52.6,54.71,371602,0.0,1.0
2020-12-30,53.47,54.23,53.18,53.5,297721,53.47,54.23,53.18,53.5,297721,0.0,1.0
2020-12-31,55.8,55.92,52.71,53.25,760992,55.8,55.92,52.71,53.25,760992,0.0,1.0
2021-01-04,55.9,57.44,54.66,56.62,1025004,55.9,57.44,54.66,56.62,1025004,0.0,1.0
2021-01-05,55.49,56.73,55.265,55.5,515560,55.49,56.73,55.265,55.5,515560,0.0,1.0
2021-01-06,59.66,61.17,55.8,56.19,1310668,59.66,61.17,55.8,56.19,1310668,0.0,1.0
2021-01-07,60.27,61.85,58.95,60.0,654812,60.27,61.85,58.95,60.0,654812,0.0,1.0
2021-01-08,59.61,61.56,58.9701,60.84,549043,59.61,61.56,58.9701,60.84,549043,0.0,1.0
2021-01-11,59.22,59.64,57.86,58.66,340612,59.22,59.64,57.86,58.66,340612,0.0,1.0
2021-01-12,58.4,58.7,56.8,58.39,596612,58.4,58.7,56.8,58.39,596612,0.0,1.0
2021-01-13,56.68,58.7829,56.6,58.19,440243,56.68,58.7829,56.6,58.19,440243,0.0,1.0
2021-01-14,54.87,56.89,54.15,55.65,1200848,54.87,56.89,54.15,55.65,1200848,0.0,1.0
2021-01-15,54.02,54.86,53.53,54.22,662820,54.02,54.86,53.53,54.22,662820,0.0,1.0
2021-01-19,57.1,57.84,54.84,55.37,752616,57.1,57.84,54.84,55.37,752616,0.0,1.0
2021-01-20,57.2,58.0,56.34,57.32,603560,57.2,58.0,56.34,57.32,603560,0.0,1.0
2021-01-21,56.53,57.505,56.0,57.42,436376,56.53,57.505,56.0,57.42,436376,0.0,1.0
2021-01-22,54.48,56.53,54.04,56.53,659386,54.48,56.53,54.04,56.53,659386,0.0,1.0
2021-01-25,52.3,54.97,51.66,54.5,1103282,52.3,54.97,51.66,54.5,1103282,0.0,1.0
2021-01-26,51.16,52.88,50.8707,52.46,865156,51.16,52.88,50.8707,52.46,865156,0.0,1.0
2021-01-27,51.77,52.14,48.0578,50.01,1010418,51.77,52.14,48.0578,50.01,1010418,0.0,1.0
2021-01-28,51.71,52.08,51.11,51.99,573263,51.71,52.08,51.11,51.99,573263,0.0,1.0
2021-01-29,50.23,51.65,49.62,51.49,543342,50.23,51.65,49.62,51.49,543342,0.0,1.0
2021-02-01,52.45,52.81,50.34,51.12,430568,52.45,52.81,50.34,51.12,430568,0.0,1.0
2021-02-02,55.25,55.41,52.67,53.43,431373,55.25,55.41,52.67,53.43,431373,0.0,1.0
2021-02-03,54.35,55.53,54.09,55.09,400300,54.35,55.53,54.09,55.09,400300,0.0,1.0
2021-02-04,55.16,56.18,54.88,55.09,532695,55.16,56.18,54.88,55.09,532695,0.0,1.0
2021-02-05,53.94,55.94,53.2,55.88,305403,53.94,55.94,53.2,55.88,305403,0.0,1.0
2021-02-08,55.22,55.35,54.15,54.15,296508,55.22,55.35,54.15,54.15,296508,0.0,1.0
2021-02-09,54.91,56.47,54.8115,55.53,491147,54.91,56.47,54.8115,55.53,491147,0.0,1.0
2021-02-10,53.25,55.61,53.06,54.84,555472,53.25,55.61,53.06,54.84,555472,0.0,1.0
2021-02-11,54.5,55.12,53.5501,53.83,353852,54.5,55.12,53.5501,53.83,353852,0.0,1.0
2021-02-12,54.42,54.53,53.4674,54.53,232620,54.42,54.53,53.4674,54.53,232620,0.0,1.0
2021-02-16,54.81,55.67,54.3,54.51,287160,54.81,55.67,54.3,54.51,287160,0.0,1.0
2021-02-17,53.01,54.8,52.65,54.23,214946,53.01,54.8,52.65,54.23,214946,0.0,1.0
2021-02-18,52.65,53.14,51.34,52.7,429520,52.65,53.14,51.34,52.7,429520,0.0,1.0
2021-02-19,52.34,53.15,52.21,53.04,331165,52.34,53.15,52.21,53.04,331165,0.0,1.0
2021-02-22,52.63,53.61,51.74,52.25,670227,52.63,53.61,51.74,52.25,670227,0.0,1.0
2021-02-23,49.8,50.3,46.03,49.5,1699910,49.8,50.3,46.03,49.5,1699910,0.0,1.0
2021-02-24,51.46,52.215,49.2725,49.57,991168,51.46,52.215,49.2725,49.57,991168,0.0,1.0
2021-02-25,47.58,51.31,47.54,50.89,871329,47.58,51.31,47.54,50.89,871329,0.0,1.0
2021-02-26,47.26,48.33,45.95,47.89,779483,47.26,48.33,45.95,47.89,779483,0.0,1.0
2021-03-01,48.93,49.455,48.33,48.33,576694,48.93,49.455,48.33,48.33,576694,0.0,1.0
2021-03-02,47.6,49.05,47.56,48.72,335690,47.6,49.05,47.56,48.72,335690,0.0,1.0
2021-03-03,46.46,48.035,46.44,47.5,483764,46.46,48.035,46.44,47.5,483764,0.0,1.0
2021-03-04,45.78,47.135,44.18,45.85,780168,45.78,47.135,44.18,45.85,780168,0.0,1.0
2021-03-05,46.66,47.15,43.93,46.58,648247,46.66,47.15,43.93,46.58,648247,0.0,1.0
2021-03-08,47.43,49.16,46.89,46.89,594278,47.43,49.16,46.89,46.89,594278,0.0,1.0
2021-03-09,49.79,50.565,48.41,48.55,903936,49.79,50.565,48.41,48.55,903936,0.0,1.0
2021-03-10,50.19,50.8,49.6,50.13,396653,50.19,50.8,49.6,50.13,396653,0.0,1.0
2021-03-11,51.71,52.08,50.74,50.75,564232,51.71,52.08,50.74,50.75,564232,0.0,1.0
2021-03-12,51.61,52.915,50.905,51.4,438477,51.61,52.915,50.905,51.4,438477,0.0,1.0
2021-03-15,51.9,52.6,50.97,51.38,435486,51.9,52.6,50.97,51.38,435486,0.0,1.0
2021-03-16,50.47,52.105,49.81,51.94,363251,50.47,52.105,49.81,51.94,363251,0.0,1.0
2021-03-17,51.1,51.22,49.8443,50.14,470402,51.1,51.22,49.8443,50.14,470402,0.0,1.0
2021-03-18,50.05,51.27,49.67,50.63,392335,50.05,51.27,49.67,50.63,392335,0.0,1.0
2021-03-19,49.84,50.63,49.31,49.91,804275,49.84,50.63,49.31,49.91,804275,0.0,1.0
2021-03-22,49.1,49.8,48.61,49.54,464163,49.1,49.8,48.61,49.54,464163,0.0,1.0
2021-03-23,49.62,50.0,48.9,48.9,476629,49.62,50.0,48.9,48.9,476629,0.0,1.0
2021-03-24,47.34,50.9,47.27,49.82,625811,47.34,50.9,47.27,49.82,625811,0.0,1.0
2021-03-25,46.58,47.61,45.24,46.82,520915,46.58,47.61,45.24,46.82,520915,0.0,1.0
2021-03-26,47.0,47.23,45.74,46.63,365802,47.0,47.23,45.74,46.63,365802,0.0,1.0
2021-03-29,45.92,47.03,45.3,46.45,377072,45.92,47.03,45.3,46.45,377072,0.0,1.0
2021-03-30,45.86,46.4,44.8,45.78,541265,45.86,46.4,44.8,45.78,541265,0.0,1.0
2021-03-31,45.79,46.58,45.4,46.24,825207,45.79,46.58,45.4,46.24,825207,0.0,1.0
2021-04-01,46.99,47.39,46.11,46.3,487407,46.99,47.39,46.11,46.3,487407,0.0,1.0
2021-04-05,48.21,48.28,46.63,47.74,389151,48.21,48.28,46.63,47.74,389151,0.0,1.0
2021-04-06,47.49,48.2,47.46,48.08,244852,47.49,48.2,47.46,48.08,244852,0.0,1.0
2021-04-07,47.02,47.92,46.89,47.69,231560,47.02,47.92,46.89,47.69,231560,0.0,1.0
2021-04-08,46.18,47.35,46.09,47.3,449357,46.18,47.35,46.09,47.3,449357,0.0,1.0
2021-04-09,46.81,47.03,45.74,45.99,314975,46.81,47.03,45.74,45.99,314975,0.0,1.0
2021-04-12,46.15,47.12,45.95,47.11,323183,46.15,47.12,45.95,47.11,323183,0.0,1.0
2021-04-13,45.87,46.09,45.12,45.9,258420,45.87,46.09,45.12,45.9,258420,0.0,1.0
2021-04-14,45.44,46.61,45.32,45.98,215730,45.44,46.61,45.32,45.98,215730,0.0,1.0
2021-04-15,46.13,46.3,45.2,45.82,258294,46.13,46.3,45.2,45.82,258294,0.0,1.0
2021-04-16,46.76,46.96,45.63,46.62,454696,46.76,46.96,45.63,46.62,454696,0.0,1.0
2021-04-19,44.7,46.9145,44.58,46.53,353695,44.7,46.9145,44.58,46.53,353695,0.0,1.0
2021-04-20,43.97,44.71,43.36,44.43,380867,43.97,44.71,43.36,44.43,380867,0.0,1.0
2021-04-21,44.55,44.79,43.25,43.67,1007722,44.55,44.79,43.25,43.67,1007722,0.0,1.0
2021-04-22,44.09,45.03,44.09,44.77,438851,44.09,45.03,44.09,44.77,438851,0.0,1.0
2021-04-23,44.43,44.91,43.69,43.95,485169,44.43,44.91,43.69,43.95,485169,0.0,1.0
2021-04-26,44.89,45.605,44.81,44.93,540432,44.89,45.605,44.81,44.93,540432,0.0,1.0
2021-04-27,45.11,45.33,44.405,45.13,390170,45.11,45.33,44.405,45.13,390170,0.0,1.0
2021-04-28,45.11,45.355,44.72,44.96,366781,45.11,45.355,44.72,44.96,366781,0.0,1.0
2021-04-29,46.83,48.56,45.25,45.43,1285326,46.83,48.56,45.25,45.43,1285326,0.0,1.0
2021-04-30,45.76,46.73,45.69,46.06,680774,45.76,46.73,45.69,46.06,680774,0.0,1.0
2021-05-03,45.78,47.37,45.735,46.08,714632,45.78,47.37,45.735,46.08,714632,0.0,1.0
2021-05-04,44.92,45.38,44.07,45.15,569274,44.92,45.38,44.07,45.15,569274,0.0,1.0
2021-05-05,45.29,45.75,44.86,45.1,493562,45.29,45.75,44.86,45.1,493562,0.0,1.0
2021-05-06,44.51,46.05,42.56,45.12,960905,44.51,46.05,42.56,45.12,960905,0.0,1.0
2021-05-07,44.79,45.66,44.33,44.48,846849,44.79,45.66,44.33,44.48,846849,0.0,1.0
2021-05-10,42.72,44.89,42.57,44.89,486364,42.72,44.89,42.57,44.89,486364,0.0,1.0
2021-05-11,42.02,42.51,41.405,41.63,626884,42.02,42.51,41.405,41.63,626884,0.0,1.0
2021-05-12,40.33,42.07,40.1,41.56,892354,40.33,42.07,40.1,41.56,892354,0.0,1.0
2021-05-13,39.8,41.68,39.55,40.68,581960,39.8,41.68,39.55,40.68,581960,0.0,1.0
2021-05-14,40.71,41.34,40.32,40.51,534777,40.71,41.34,40.32,40.51,534777,0.0,1.0
2021-05-17,40.45,40.63,39.42,40.11,371884,40.45,40.63,39.42,40.11,371884,0.0,1.0
2021-05-18,39.68,40.75,39.64,40.49,829797,39.68,40.75,39.64,40.49,829797,0.0,1.0
2021-05-19,40.8,40.81,38.95,39.15,695348,40.8,40.81,38.95,39.15,695348,0.0,1.0
2021-05-20,41.3,41.34,40.01,40.8,470162,41.3,41.34,40.01,40.8,470162,0.0,1.0
2021-05-21,40.5,41.83,40.32,41.65,426643,40.5,41.83,40.32,41.65,426643,0.0,1.0
2021-05-24,40.13,40.96,40.05,40.64,287984,40.13,40.96,40.05,40.64,287984,0.0,1.0
2021-05-25,39.64,40.6,39.57,40.25,519507,39.64,40.6,39.57,40.25,519507,0.0,1.0
2021-05-26,40.07,40.17,39.6585,39.8,379198,40.07,40.17,39.6585,39.8,379198,0.0,1.0
2021-05-27,40.23,40.48,40.1,40.33,339171,40.23,40.48,40.1,40.33,339171,0.0,1.0
2021-05-28,40.59,40.71,40.13,40.25,307448,40.59,40.71,40.13,40.25,307448,0.0,1.0
2021-06-01,40.01,40.92,39.88,40.86,400474,40.01,40.92,39.88,40.86,400474,0.0,1.0
2021-06-02,41.04,41.06,40.02,40.09,477875,41.04,41.06,40.02,40.09,477875,0.0,1.0
2021-06-03,41.31,41.66,40.45,40.93,315898,41.31,41.66,40.45,40.93,315898,0.0,1.0
2021-06-04,41.54,41.89,41.17,41.31,360333,41.54,41.89,41.17,41.31,360333,0.0,1.0
2021-06-07,41.65,41.69,41.25,41.48,361202,41.65,41.69,41.25,41.48,361202,0.0,1.0
2021-06-08,43.76,44.06,41.96,41.99,607973,43.76,44.06,41.96,41.99,607973,0.0,1.0
2021-06-09,44.11,44.28,43.375,43.92,621581,44.11,44.28,43.375,43.92,621581,0.0,1.0
2021-06-10,44.44,44.74,44.1,44.58,559453,44.44,44.74,44.1,44.58,559453,0.0,1.0
2021-06-11,45.73,45.77,44.06,44.54,511732,45.73,45.77,44.06,44.54,511732,0.0,1.0
2021-06-14,47.12,47.3,45.19,45.65,967498,47.12,47.3,45.19,45.65,967498,0.0,1.0
2021-06-15,48.64,48.76,47.07,47.07,782103,48.64,48.76,47.07,47.07,782103,0.0,1.0
2021-06-16,48.67,49.07,48.26,48.84,586374,48.67,49.07,48.26,48.84,586374,0.0,1.0
2021-06-17,49.49,49.56,48.05,48.7,487875,49.49,49.56,48.05,48.7,487875,0.0,1.0
2021-06-18,49.2,50.1,49.15,49.19,741295,49.2,50.1,49.15,49.19,741295,0.0,1.0
2021-06-21,49.17,49.79,47.65,49.31,455746,49.17,49.79,47.65,49.31,455746,0.0,1.0
2021-06-22,49.39,49.64,48.11,48.96,313012,49.39,49.64,48.11,48.96,313012,0.0,1.0
2021-06-23,48.61,49.85,48.6,49.45,611851,48.61,49.85,48.6,49.45,611851,0.0,1.0
2021-06-24,49.01,50.53,48.3,48.8,682715,49.01,50.53,48.3,48.8,682715,0.0,1.0
2021-06-25,48.24,49.5,48.13,49.28,517087,48.24,49.5,48.13,49.28,517087,0.0,1.0
2021-06-28,47.0,48.26,46.79,48.19,367819,47.0,48.26,46.79,48.19,367819,0.0,1.0
2021-06-29,46.9,47.48,46.4,47.07,428269,46.9,47.48,46.4,47.07,428269,0.0,1.0
2021-06-30,46.85,46.93,46.5,46.57,355981,46.85,46.93,46.5,46.57,355981,0.0,1.0
2021-07-01,47.58,47.6,46.79,46.99,263191,47.58,47.6,46.79,46.99,263191,0.0,1.0
2021-07-02,47.21,48.3,47.18,47.74,266793,47.21,48.3,47.18,47.74,266793,0.0,1.0
2021-07-06,46.26,47.44,45.81,47.44,288726,46.26,47.44,45.81,47.44,288726,0.0,1.0
2021-07-07,46.08,46.75,45.39,46.19,290211,46.08,46.75,45.39,46.19,290211,0.0,1.0
2021-07-08,46.12,46.44,44.96,45.25,289240,46.12,46.44,44.96,45.25,289240,0.0,1.0
2021-07-09,46.9,47.105,46.16,46.42,324521,46.9,47.105,46.16,46.42,324521,0.0,1.0
2021-07-12,46.44,46.9,45.93,46.86,352552,46.44,46.9,45.93,46.86,352552,0.0,1.0
2021-07-13,45.73,46.27,45.59,46.23,367522,45.73,46.27,45.59,46.23,367522,0.0,1.0
2021-07-14,45.59,46.05,45.25,46.05,250493,45.59,46.05,45.25,46.05,250493,0.0,1.0
2021-07-15,45.79,46.11,45.15,45.45,169757,45.79,46.11,45.15,45.45,169757,0.0,1.0
2021-07-16,46.23,46.62,45.89,46.35,239601,46.23,46.62,45.89,46.35,239601,0.0,1.0
2021-07-19,45.1,45.755,44.58,45.39,350898,45.1,45.755,44.58,45.39,350898,0.0,1.0
2021-07-20,45.83,46.43,45.07,45.23,358901,45.83,46.43,45.07,45.23,358901,0.0,1.0
2021-07-21,46.22,46.56,45.89,46.05,186896,46.22,46.56,45.89,46.05,186896,0.0,1.0
2021-07-22,45.62,46.21,45.335,46.21,220966,45.62,46.21,45.335,46.21,220966,0.0,1.0
2021-07-23,45.89,46.37,45.55,45.65,269550,45.89,46.37,45.55,45.65,269550,0.0,1.0
2021-07-26,46.11,46.48,45.9,45.99,156345,46.11,46.48,45.9,45.99,156345,0.0,1.0
2021-07-27,46.16,46.18,45.185,45.67,199817,46.16,46.18,45.185,45.67,199817,0.0,1.0
2021-07-28,46.24,46.73,46.15,46.39,185367,46.24,46.73,46.15,46.39,185367,0.0,1.0
2021-07-29,46.59,47.805,46.03,46.47,262761,46.59,47.805,46.03,46.47,262761,0.0,1.0
2021-07-30,46.07,47.09,45.88,46.67,234825,46.07,47.09,45.88,46.67,234825,0.0,1.0
2021-08-02,45.64,46.64,45.22,46.17,323559,45.64,46.64,45.22,46.17,323559,0.0,1.0
2021-08-03,44.84,45.9,43.09,45.9,571820,44.84,45.9,43.09,45.9,571820,0.0,1.0
2021-08-04,45.52,48.39,44.61,48.06,766530,45.52,48.39,44.61,48.06,766530,0.0,1.0
2021-08-05,46.85,47.08,45.81,45.82,357324,46.85,47.08,45.81,45.82,357324,0.0,1.0
2021-08-06,47.82,48.55,47.04,47.04,391552,47.82,48.55,47.04,47.04,391552,0.0,1.0
2021-08-09,46.24,47.99,46.06,47.77,239056,46.24,47.99,46.06,47.77,239056,0.0,1.0
2021-08-10,46.42,46.59,45.7,46.28,264935,46.42,46.59,45.7,46.28,264935,0.0,1.0
2021-08-11,46.15,46.39,45.39,46.39,269580,46.15,46.39,45.39,46.39,269580,0.0,1.0
2021-08-12,46.13,46.74,45.79,46.15,188594,46.13,46.74,45.79,46.15,188594,0.0,1.0
2021-08-13,46.19,46.35,45.72,46.06,179217,46.19,46.35,45.72,46.06,179217,0.0,1.0
2021-08-16,45.6,46.04,44.9,45.77,148735,45.6,46.04,44.9,45.77,148735,0.0,1.0
2021-08-17,46.22,46.3,44.91,45.18,255344,46.22,46.3,44.91,45.18,255344,0.0,1.0
2021-08-18,46.08,47.01,45.89,46.24,309109,46.08,47.01,45.89,46.24,309109,0.0,1.0
2021-08-19,46.44,46.56,45.395,45.44,314192,46.44,46.56,45.395,45.44,314192,0.0,1.0
2021-08-20,47.65,47.82,46.575,46.74,265136,47.65,47.82,46.575,46.74,265136,0.0,1.0
2021-08-23,48.55,48.92,47.83,47.87,257377,48.55,48.92,47.83,47.87,257377,0.0,1.0
2021-08-24,48.68,48.92,48.06,48.73,257000,48.68,48.92,48.06,48.73,257000,0.0,1.0
2021-08-25,48.52,49.19,48.52,48.54,243147,48.52,49.19,48.52,48.54,243147,0.0,1.0
2021-08-26,49.06,49.07,47.13,48.42,411848,49.06,49.07,47.13,48.42,411848,0.0,1.0
2021-08-27,50.64,50.69,49.15,49.15,429997,50.64,50.69,49.15,49.15,429997,0.0,1.0
2021-08-30,51.99,52.06,50.825,50.95,467853,51.99,52.06,50.825,50.95,467853,0.0,1.0
2021-08-31,52.24,52.39,51.15,52.0,480560,52.24,52.39,51.15,52.0,480560,0.0,1.0
2021-09-01,53.03,53.26,52.13,52.5,290602,53.03,53.26,52.13,52.5,290602,0.0,1.0
2021-09-02,54.24,54.88,53.165,53.36,453169,54.24,54.88,53.165,53.36,453169,0.0,1.0
2021-09-03,54.8,54.9,53.835,54.23,262341,54.8,54.9,53.835,54.23,262341,0.0,1.0
2021-09-07,53.69,54.9,53.4996,54.75,460472,53.69,54.9,53.4996,54.75,460472,0.0,1.0
2021-09-08,51.8,53.35,51.52,53.35,381160,51.8,53.35,51.52,53.35,381160,0.0,1.0
2021-09-09,51.06,51.71,50.88,51.67,264069,51.06,51.71,50.88,51.67,264069,0.0,1.0
2021-09-10,50.38,51.2273,50.1,51.05,328540,50.38,51.2273,50.1,51.05,328540,0.0,1.0
2021-09-13,50.08,50.57,49.12,50.57,244301,50.08,50.57,49.12,50.57,244301,0.0,1.0
2021-09-14,48.83,50.45,48.36,50.3,343666,48.83,50.45,48.36,50.3,343666,0.0,1.0
2021-09-15,49.83,50.17,48.54,48.6,297152,49.83,50.17,48.54,48.6,297152,0.0,1.0
2021-09-16,49.7,50.22,48.915,49.74,213362,49.7,50.22,48.915,49.74,213362,0.0,1.0
2021-09-17,49.74,50.0,48.88,49.97,752849,49.74,50.0,48.88,49.97,752849,0.0,1.0
2021-09-20,49.43,49.55,48.38,48.62,271054,49.43,49.55,48.38,48.62,271054,0.0,1.0
2021-09-21,48.59,49.77,48.43,49.77,219347,48.59,49.77,48.43,49.77,219347,0.0,1.0
2021-09-22,49.13,49.42,48.34,49.14,273802,49.13,49.42,48.34,49.14,273802,0.0,1.0
2021-09-23,50.31,50.6,49.26,49.68,174559,50.31,50.6,49.26,49.68,174559,0.0,1.0
2021-09-24,50.4,50.69,49.47,50.12,162178,50.4,50.69,49.47,50.12,162178,0.0,1.0
2021-09-27,50.66,51.11,50.1301,50.64,185042,50.66,51.11,50.1301,50.64,185042,0.0,1.0
2021-09-28,49.61,50.73,49.41,50.47,207324,49.61,50.73,49.41,50.47,207324,0.0,1.0
2021-09-29,49.98,50.45,49.38,49.86,289113,49.98,50.45,49.38,49.86,289113,0.0,1.0
2021-09-30,50.33,50.85,49.57,49.99,215538,50.33,50.85,49.57,49.99,215538,0.0,1.0
2021-10-01,51.9,52.13,49.9,50.75,505628,51.9,52.13,49.9,50.75,505628,0.0,1.0
2021-10-04,51.22,51.88,50.94,51.58,288872,51.22,51.88,50.94,51.58,288872,0.0,1.0
2021-10-05,47.3,50.5,47.29,50.41,498032,47.3,50.5,47.29,50.41,498032,0.0,1.0
2021-10-06,46.64,47.17,45.99,46.5,301959,46.64,47.17,45.99,46.5,301959,0.0,1.0
2021-10-07,48.04,48.35,46.785,47.0,265954,48.04,48.35,46.785,47.0,265954,0.0,1.0
2021-10-08,47.54,48.19,47.38,47.86,194996,47.54,48.19,47.38,47.86,194996,0.0,1.0
2021-10-11,43.99,47.52,43.97,47.29,410137,43.99,47.52,43.97,47.29,410137,0.0,1.0
2021-10-12,44.93,45.42,44.23,44.27,258579,44.93,45.42,44.23,44.27,258579,0.0,1.0
2021-10-13,44.67,45.115,44.1,45.05,256120,44.67,45.115,44.1,45.05,256120,0.0,1.0
2021-10-14,45.13,45.67,44.96,45.16,166039,45.13,45.67,44.96,45.16,166039,0.0,1.0
2021-10-15,45.23,46.07,45.15,45.97,267590,45.23,46.07,45.15,45.97,267590,0.0,1.0
2021-10-18,43.57,45.04,43.51,44.72,262306,43.57,45.04,43.51,44.72,262306,0.0,1.0
2021-10-19,44.24,44.3355,43.15,43.82,276555,44.24,44.3355,43.15,43.82,276555,0.0,1.0
2021-10-20,44.72,45.06,43.61,44.18,148033,44.72,45.06,43.61,44.18,148033,0.0,1.0
2021-10-21,43.75,45.03,43.5,44.69,223487,43.75,45.03,43.5,44.69,223487,0.0,1.0
2021-10-22,44.3,44.69,43.55,43.59,166131,44.3,44.69,43.55,43.59,166131,0.0,1.0
2021-10-25,44.31,44.54,43.79,44.24,135291,44.31,44.54,43.79,44.24,135291,0.0,1.0
2021-10-26,44.23,44.72,43.89,44.65,255500,44.23,44.72,43.89,44.65,255500,0.0,1.0
2021-10-27,43.15,43.85,42.41,43.85,344550,43.15,43.85,42.41,43.85,344550,0.0,1.0
2021-10-28,43.26,44.1,42.93,43.37,250751,43.26,44.1,42.93,43.37,250751,0.0,1.0
2021-10-29,42.36,43.6912,41.88,43.43,347130,42.36,43.6912,41.88,43.43,347130,0.0,1.0
2021-11-01,43.51,43.56,42.04,42.5,410704,43.51,43.56,42.04,42.5,410704,0.0,1.0
2021-11-02,42.35,43.65,41.99,43.5,342992,42.35,43.65,41.99,43.5,342992,0.0,1.0
2021-11-03,43.68,43.93,42.365,42.55,526419,43.68,43.93,42.365,42.55,526419,0.0,1.0
2021-11-04,44.55,46.27,43.92,44.05,516102,44.55,46.27,43.92,44.05,516102,0.0,1.0
2021-11-05,44.04,45.85,43.17,45.52,811753,44.04,45.85,43.17,45.52,811753,0.0,1.0
2021-11-08,43.44,43.92,42.55,43.92,419539,43.44,43.92,42.55,43.92,419539,0.0,1.0
2021-11-09,44.0,44.64,43.4683,43.53,361076,44.0,44.64,43.4683,43.53,361076,0.0,1.0
2021-11-10,44.75,45.4298,43.705,43.96,284864,44.75,45.4298,43.705,43.96,284864,0.0,1.0
2021-11-11,43.89,44.85,43.435,44.65,178909,43.89,44.85,43.435,44.65,178909,0.0,1.0
2021-11-12,43.44,44.3099,43.26,44.3,213613,43.44,44.3099,43.26,44.3,213613,0.0,1.0
2021-11-15,43.95,44.5,43.61,43.73,326817,43.95,44.5,43.61,43.73,326817,0.0,1.0
2021-11-16,44.01,44.33,43.38,43.95,277255,44.01,44.33,43.38,43.95,277255,0.0,1.0
2021-11-17,42.75,43.8699,42.06,43.74,269471,42.75,43.8699,42.06,43.74,269471,0.0,1.0
2021-11-18,41.75,42.81,41.6,42.81,256574,41.75,42.81,41.6,42.81,256574,0.0,1.0
2021-11-19,39.94,41.77,39.81,41.3,445927,39.94,41.77,39.81,41.3,445927,0.0,1.0
2021-11-22,39.24,40.61,39.04,39.95,297281,39.24,40.61,39.04,39.95,297281,0.0,1.0
2021-11-23,39.61,40.09,39.2,39.2,997834,39.61,40.09,39.2,39.2,997834,0.0,1.0
2021-11-24,39.67,40.1441,39.17,39.17,243365,39.67,40.1441,39.17,39.17,243365,0.0,1.0
2021-11-26,38.5,38.67,37.905,38.33,208425,38.5,38.67,37.905,38.33,208425,0.0,1.0
2021-11-29,37.05,39.02,36.76,38.69,361107,37.05,39.02,36.76,38.69,361107,0.0,1.0
2021-11-30,35.9,37.09,35.84,36.68,670370,35.9,37.09,35.84,36.68,670370,0.0,1.0
2021-12-01,34.38,36.81,34.36,36.67,541069,34.38,36.81,34.36,36.67,541069,0.0,1.0
2021-12-02,34.74,34.92,33.68,34.36,662679,34.74,34.92,33.68,34.36,662679,0.0,1.0
2021-12-03,34.46,35.275,33.57,35.02,429268,34.46,35.275,33.57,35.02,429268,0.0,1.0
2021-12-06,35.62,36.29,34.5,34.9,545820,35.62,36.29,34.5,34.9,545820,0.0,1.0
2021-12-07,36.25,37.33,36.22,36.52,546717,36.25,37.33,36.22,36.52,546717,0.0,1.0
2021-12-08,36.84,37.34,35.99,36.16,694238,36.84,37.34,35.99,36.16,694238,0.0,1.0
2021-12-09,36.34,37.06,36.22,36.71,301030,36.34,37.06,36.22,36.71,301030,0.0,1.0
2021-12-10,35.48,36.85,35.39,36.44,311370,35.48,36.85,35.39,36.44,311370,0.0,1.0
2021-12-13,34.82,35.56,34.29,35.02,332594,34.82,35.56,34.29,35.02,332594,0.0,1.0
2021-12-14,35.17,35.79,34.575,34.66,606300,35.17,35.79,34.575,34.66,606300,0.0,1.0
2021-12-15,35.37,35.88,34.835,35.24,1054516,35.37,35.88,34.835,35.24,1054516,0.0,1.0
2021-12-16,35.21,35.97,34.88,35.82,720882,35.21,35.97,34.88,35.82,720882,0.0,1.0
2021-12-17,35.55,36.24,35.01,35.19,2869152,35.55,36.24,35.01,35.19,2869152,0.0,1.0
2021-12-20,34.2,34.9,33.255,34.74,559793,34.2,34.9,33.255,34.74,559793,0.0,1.0
2021-12-21,35.2,35.71,34.31,34.45,394167,35.2,35.71,34.31,34.45,394167,0.0,1.0
2021-12-22,35.4,35.62,35.02,35.21,674676,35.4,35.62,35.02,35.21,674676,0.0,1.0
2021-12-23,35.81,36.24,35.39,35.39,432723,35.81,36.24,35.39,35.39,432723,0.0,1.0
2021-12-27,35.79,36.28,35.535,35.77,353728,35.79,36.28,35.535,35.77,353728,0.0,1.0
2021-12-28,35.46,36.14,35.14,35.57,580509,35.46,36.14,35.14,35.57,580509,0.0,1.0
2021-12-29,35.62,36.01,35.47,35.7,437775,35.62,36.01,35.47,35.7,437775,0.0,1.0
2021-12-30,35.89,36.14,35.61,35.61,533094,35.89,36.14,35.61,35.61,533094,0.0,1.0
2021-12-31,36.24,36.7,35.81,35.81,277377,36.24,36.7,35.81,35.81,277377,0.0,1.0
2022-01-03,37.08,37.08,36.19,36.32,399866,37.08,37.08,36.19,36.32,399866,0.0,1.0
2022-01-04,37.47,37.77,36.9,37.34,430131,37.47,37.77,36.9,37.34,430131,0.0,1.0
2022-01-05,36.46,38.14,36.31,37.5,318764,36.46,38.14,36.31,37.5,318764,0.0,1.0
2022-01-06,35.91,36.95,35.63,36.49,270649,35.91,36.95,35.63,36.49,270649,0.0,1.0
2022-01-07,36.03,36.28,35.65,35.66,271615,36.03,36.28,35.65,35.66,271615,0.0,1.0
2022-01-10,35.08,36.06,34.215,35.83,421604,35.08,36.06,34.215,35.83,421604,0.0,1.0
2022-01-11,35.33,35.68,34.05,34.94,296816,35.33,35.68,34.05,34.94,296816,0.0,1.0
2022-01-12,35.06,36.05,35.04,35.75,334204,35.06,36.05,35.04,35.75,334204,0.0,1.0
2022-01-13,35.1,35.915,34.98,35.06,167196,35.1,35.915,34.98,35.06,167196,0.0,1.0
2022-01-14,34.63,35.08,34.04,34.6,230210,34.63,35.08,34.04,34.6,230210,0.0,1.0
2022-01-18,33.54,34.349,33.5,34.06,431413,33.54,34.349,33.5,34.06,431413,0.0,1.0
2022-01-19,33.09,33.81,32.83,33.51,251007,33.09,33.81,32.83,33.51,251007,0.0,1.0
2022-01-20,33.21,34.275,32.87,32.87,419100,33.21,34.275,32.87,32.87,419100,0.0,1.0
2022-01-21,33.01,33.82,32.68,33.0,592266,33.01,33.82,32.68,33.0,592266,0.0,1.0
2022-01-24,32.89,32.98,31.39,32.37,662567,32.89,32.98,31.39,32.37,662567,0.0,1.0
2022-01-25,32.17,32.82,31.63,31.96,278414,32.17,32.82,31.63,31.96,278414,0.0,1.0
2022-01-26,30.35,32.59,30.15,32.59,720202,30.35,32.59,30.15,32.59,720202,0.0,1.0
2022-01-27,29.28,30.83,29.05,30.52,482531,29.28,30.83,29.05,30.52,482531,0.0,1.0
2022-01-28,30.18,30.2,28.89,29.16,396542,30.18,30.2,28.89,29.16,396542,0.0,1.0
2022-01-31,31.71,31.71,29.98,29.98,457958,31.71,31.71,29.98,29.98,457958,0.0,1.0
2022-02-01,32.41,32.52,31.16,31.69,465143,32.41,32.52,31.16,31.69,465143,0.0,1.0
2022-02-02,30.94,32.66,30.08,32.37,840797,30.94,32.66,30.08,32.37,840797,0.0,1.0
2022-02-03,29.95,31.34,29.815,30.56,633275,29.95,31.34,29.815,30.56,633275,0.0,1.0
2022-02-04,30.34,30.53,29.45,29.69,340192,30.34,30.53,29.45,29.69,340192,0.0,1.0
2022-02-07,30.5,31.1,30.11,30.34,354868,30.5,31.1,30.11,30.34,354868,0.0,1.0
2022-02-08,30.82,30.91,30.2,30.44,311652,30.82,30.91,30.2,30.44,311652,0.0,1.0
2022-02-09,30.81,31.335,30.37,31.25,342867,30.81,31.335,30.37,31.25,342867,0.0,1.0
2022-02-10,32.43,34.33,30.75,30.75,1745053,32.43,34.33,30.75,30.75,1745053,0.0,1.0
2022-02-11,32.27,32.97,31.8,32.48,448273,32.27,32.97,31.8,32.48,448273,0.0,1.0
2022-02-14,32.23,33.1,31.985,32.24,436317,32.23,33.1,31.985,32.24,436317,0.0,1.0
2022-02-15,33.62,33.775,32.67,32.67,477865,33.62,33.775,32.67,32.67,477865,0.0,1.0
2022-02-16,33.8,34.2,33.01,33.44,498924,33.8,34.2,33.01,33.44,498924,0.0,1.0
2022-02-17,32.32,33.75,31.94,33.33,530821,32.32,33.75,31.94,33.33,530821,0.0,1.0
2022-02-18,32.45,32.88,31.89,31.99,344464,32.45,32.88,31.89,31.99,344464,0.0,1.0
2022-02-22,31.51,32.51,31.21,32.43,396313,31.51,32.51,31.21,32.43,396313,0.0,1.0
2022-02-23,29.81,32.0,29.71,31.9,406850,29.81,32.0,29.71,31.9,406850,0.0,1.0
2022-02-24,29.75,29.8811,27.95,28.82,1030622,29.75,29.8811,27.95,28.82,1030622,0.0,1.0
2022-02-25,26.79,28.57,25.92,26.14,2872181,26.79,28.57,25.92,26.14,2872181,0.0,1.0
2022-02-28,28.65,28.89,25.807,26.46,1414300,28.65,28.89,25.807,26.46,1414300,0.0,1.0
2022-03-01,27.47,29.21,27.28,28.68,945890,27.47,29.21,27.28,28.68,945890,0.0,1.0
2022-03-02,26.98,27.954,26.67,27.43,737944,26.98,27.954,26.67,27.43,737944,0.0,1.0
2022-03-03,25.83,27.305,25.66,27.25,1091458,25.83,27.305,25.66,27.25,1091458,0.0,1.0
2022-03-04,24.8,26.0,24.37,25.7,899995,24.8,26.0,24.37,25.7,899995,0.0,1.0
2022-03-07,23.43,24.98,23.405,24.72,756918,23.43,24.98,23.405,24.72,756918,0.0,1.0
2022-03-08,24.22,24.99,23.09,23.25,981523,24.22,24.99,23.09,23.25,981523,0.0,1.0
2022-03-09,25.59,26.16,24.82,24.82,896072,25.59,26.16,24.82,24.82,896072,0.0,1.0
2022-03-10,26.35,26.38,24.88,25.15,478060,26.35,26.38,24.88,25.15,478060,0.0,1.0
2022-03-11,25.08,26.7,24.96,26.7,338149,25.08,26.7,24.96,26.7,338149,0.0,1.0
2022-03-14,25.21,25.91,24.88,25.0,439084,25.21,25.91,24.88,25.0,439084,0.0,1.0
2022-03-15,25.98,27.095,25.49,25.49,580511,25.98,27.095,25.49,25.49,580511,0.0,1.0
2022-03-16,27.41,27.51,26.28,26.28,434057,27.41,27.51,26.28,26.28,434057,0.0,1.0
2022-03-17,27.78,27.79,26.96,27.06,341861,27.78,27.79,26.96,27.06,341861,0.0,1.0
2022-03-18,28.5,28.56,26.84,27.18,718360,28.5,28.56,26.84,27.18,718360,0.0,1.0
2022-03-21,27.39,28.375,27.19,28.17,375103,27.39,28.375,27.19,28.17,375103,0.0,1.0
2022-03-22,28.11,28.56,27.56,27.56,335332,28.11,28.56,27.56,27.56,335332,0.0,1.0
2022-03-23,27.26,27.96,27.04,27.72,309676,27.26,27.96,27.04,27.72,309676,0.0,1.0
2022-03-24,27.67,27.78,26.96,27.38,426213,27.67,27.78,26.96,27.38,426213,0.0,1.0
2022-03-25,27.74,27.99,27.06,27.68,581289,27.74,27.99,27.06,27.68,581289,0.0,1.0
2022-03-28,27.71,28.22,27.045,27.81,479518,27.71,28.22,27.045,27.81,479518,0.0,1.0
2022-03-29,29.18,29.37,28.41,28.41,599821,29.18,29.37,28.41,28.41,599821,0.0,1.0
2022-03-30,27.68,28.975,26.1,28.85,1503318,27.68,28.975,26.1,28.85,1503318,0.0,1.0
2022-03-31,27.48,28.25,27.42,27.6,387499,27.48,28.25,27.42,27.6,387499,0.0,1.0
2022-04-01,27.82,28.32,27.595,27.76,511949,27.82,28.32,27.595,27.76,511949,0.0,1.0
2022-04-04,28.24,28.6,27.8,27.99,315431,28.24,28.6,27.8,27.99,315431,0.0,1.0
2022-04-05,27.72,28.65,27.52,28.25,855847,27.72,28.65,27.52,28.25,855847,0.0,1.0
2022-04-06,27.07,27.5,26.67,27.5,1588178,27.07,27.5,26.67,27.5,1588178,0.0,1.0
2022-04-07,27.1,27.4,26.32,26.92,649682,27.1,27.4,26.32,26.92,649682,0.0,1.0
2022-04-08,27.27,27.4,26.62,27.18,409127,27.27,27.4,26.62,27.18,409127,0.0,1.0
2022-04-11,27.16,27.5,26.74,27.16,517903,27.16,27.5,26.74,27.16,517903,0.0,1.0
2022-04-12,27.23,28.01,27.22,27.5,439176,27.23,28.01,27.22,27.5,439176,0.0,1.0
2022-04-13,27.74,27.95,27.01,27.08,345676,27.74,27.95,27.01,27.08,345676,0.0,1.0
2022-04-14,27.41,28.18,27.38,27.84,309104,27.41,28.18,27.38,27.84,309104,0.0,1.0
2022-04-18,27.64,27.905,27.05,27.19,551908,27.64,27.905,27.05,27.19,551908,0.0,1.0
2022-04-19,28.79,28.87,27.82,27.82,598011,28.79,28.87,27.82,27.82,598011,0.0,1.0
2022-04-20,28.46,29.05,28.3,28.8,268919,28.46,29.05,28.3,28.8,268919,0.0,1.0
2022-04-21,27.98,29.32,27.68,28.93,374120,27.98,29.32,27.68,28.93,374120,0.0,1.0
2022-04-22,26.98,28.06,26.8,27.7,622903,26.98,28.06,26.8,27.7,622903,0.0,1.0
2022-04-25,27.25,27.39,26.63,26.86,432552,27.25,27.39,26.63,26.86,432552,0.0,1.0
2022-04-26,26.69,27.01,26.48,26.74,494050,26.69,27.01,26.48,26.74,494050,0.0,1.0
2022-04-27,26.02,26.84,25.75,26.62,559016,26.02,26.84,25.75,26.62,559016,0.0,1.0
2022-04-28,27.43,27.645,26.23,26.39,580830,27.43,27.645,26.23,26.39,580830,0.0,1.0
2022-04-29,26.48,27.625,26.32,27.12,450663,26.48,27.625,26.32,27.12,450663,0.0,1.0
2022-05-02,27.62,27.62,26.13,26.47,547196,27.62,27.62,26.13,26.47,547196,0.0,1.0
2022-05-03,27.1,28.09,26.94,27.72,413099,27.1,28.09,26.94,27.72,413099,0.0,1.0
2022-05-04,28.52,28.665,26.77,27.17,566428,28.52,28.665,26.77,27.17,566428,0.0,1.0
2022-05-05,27.19,28.33,26.675,27.9,730430,27.19,28.33,26.675,27.9,730430,0.0,1.0
2022-05-06,26.33,28.72,25.05,28.37,1009385,26.33,28.72,25.05,28.37,1009385,0.0,1.0
2022-05-09,25.09,26.05,24.61,25.85,693727,25.09,26.05,24.61,25.85,693727,0.0,1.0
2022-05-10,24.53,25.815,24.26,25.59,390273,24.53,25.815,24.26,25.59,390273,0.0,1.0
2022-05-11,24.79,25.69,24.26,24.49,534929,24.79,25.69,24.26,24.49,534929,0.0,1.0
2022-05-12,26.16,26.19,24.32,24.6,681153,26.16,26.19,24.32,24.6,681153,0.0,1.0
2022-05-13,27.44,27.77,26.83,26.83,581089,27.44,27.77,26.83,26.83,581089,0.0,1.0
2022-05-16,26.76,27.43,26.69,27.11,407107,26.76,27.43,26.69,27.11,407107,0.0,1.0
2022-05-17,28.22,28.43,27.28,27.28,521900,28.22,28.43,27.28,27.28,521900,0.0,1.0
2022-05-18,28.75,29.49,27.564,27.73,732452,28.75,29.49,27.564,27.73,732452,0.0,1.0
2022-05-19,29.62,30.2899,28.23,28.23,1155451,29.62,30.2899,28.23,28.23,1155451,0.0,1.0
2022-05-20,28.07,29.89,27.65,29.89,547805,28.07,29.89,27.65,29.89,547805,0.0,1.0
2022-05-23,28.96,29.31,27.94,28.48,517727,28.96,29.31,27.94,28.48,517727,0.0,1.0
2022-05-24,27.5,28.51,27.17,28.4,337316,27.5,28.51,27.17,28.4,337316,0.0,1.0
2022-05-25,28.8,29.21,27.38,27.38,317232,28.8,29.21,27.38,27.38,317232,0.0,1.0
2022-05-26,29.24,30.255,28.99,28.99,343594,29.24,30.255,28.99,28.99,343594,0.0,1.0
2022-05-27,29.8,30.26,29.35,29.35,287726,29.8,30.26,29.35,29.35,287726,0.0,1.0
2022-05-31,28.84,29.86,28.67,29.62,415264,28.84,29.86,28.67,29.62,415264,0.0,1.0
2022-06-01,28.19,29.07,28.06,28.89,395590,28.19,29.07,28.06,28.89,395590,0.0,1.0
2022-06-02,28.77,28.8,27.8,27.94,379456,28.77,28.8,27.8,27.94,379456,0.0,1.0
2022-06-03,28.35,28.61,27.95,28.5,325871,28.35,28.61,27.95,28.5,325871,0.0,1.0
2022-06-06,28.36,28.66,27.89,28.62,328666,28.36,28.66,27.89,28.62,328666,0.0,1.0
2022-06-07,29.01,29.05,27.89,27.91,266574,29.01,29.05,27.89,27.91,266574,0.0,1.0
2022-06-08,29.16,29.19,28.501,28.79,314557,29.16,29.19,28.501,28.79,314557,0.0,1.0
2022-06-09,28.05,28.97,28.03,28.97,460313,28.05,28.97,28.03,28.97,460313,0.0,1.0
2022-06-10,27.07,28.28,26.91,27.5,311671,27.07,28.28,26.91,27.5,311671,0.0,1.0
2022-06-13,25.36,26.36,25.17,26.05,447273,25.36,26.36,25.17,26.05,447273,0.0,1.0
2022-06-14,24.76,25.68,24.29,25.39,616600,24.76,25.68,24.29,25.39,616600,0.0,1.0
2022-06-15,24.47,25.16,23.76,25.16,914876,24.47,25.16,23.76,25.16,914876,0.0,1.0
2022-06-16,22.55,24.01,22.27,23.9,791683,22.55,24.01,22.27,23.9,791683,0.0,1.0
2022-06-17,23.15,23.41,22.47,22.72,1333011,23.15,23.41,22.47,22.72,1333011,0.0,1.0
2022-06-21,23.58,24.15,23.46,23.76,751145,23.58,24.15,23.46,23.76,751145,0.0,1.0
2022-06-22,24.03,24.29,23.07,23.07,758940,24.03,24.29,23.07,23.07,758940,0.0,1.0
2022-06-23,24.62,24.63,23.98,24.21,543691,24.62,24.63,23.98,24.21,543691,0.0,1.0
2022-06-24,26.42,26.42,25.09,25.09,1379376,26.42,26.42,25.09,25.09,1379376,0.0,1.0
2022-06-27,26.68,26.91,25.68,26.52,469725,26.68,26.91,25.68,26.52,469725,0.0,1.0
2022-06-28,26.12,27.16,26.04,26.93,416656,26.12,27.16,26.04,26.93,416656,0.0,1.0
2022-06-29,25.56,26.06,25.26,26.06,304476,25.56,26.06,25.26,26.06,304476,0.0,1.0
2022-06-30,25.11,25.61,24.6,25.15,380955,25.11,25.61,24.6,25.15,380955,0.0,1.0
2022-07-01,25.87,25.96,24.9953,25.05,397721,25.87,25.96,24.9953,25.05,397721,0.0,1.0
2022-07-05,26.03,26.03,24.97,25.29,420353,26.03,26.03,24.97,25.29,420353,0.0,1.0
2022-07-06,25.62,25.95,25.305,25.79,284014,25.62,25.95,25.305,25.79,284014,0.0,1.0
2022-07-07,25.78,26.3,25.545,25.74,395583,25.78,26.3,25.545,25.74,395583,0.0,1.0
2022-07-08,25.71,26.01,25.21,25.66,374954,25.71,26.01,25.21,25.66,374954,0.0,1.0
2022-07-11,25.56,25.6,25.07,25.37,234121,25.56,25.6,25.07,25.37,234121,0.0,1.0
2022-07-12,25.75,26.1,25.41,25.41,281107,25.75,26.1,25.41,25.41,281107,0.0,1.0
2022-07-13,24.76,25.29,24.495,25.17,448097,24.76,25.29,24.495,25.17,448097,0.0,1.0
2022-07-14,24.32,24.65,23.8,24.34,426480,24.32,24.65,23.8,24.34,426480,0.0,1.0
2022-07-15,25.18,25.52,24.66,24.88,366284,25.18,25.52,24.66,24.88,366284,0.0,1.0
2022-07-18,25.53,26.34,25.36,25.69,464470,25.53,26.34,25.36,25.69,464470,0.0,1.0
2022-07-19,26.78,26.96,25.92,26.1,376396,26.78,26.96,25.92,26.1,376396,0.0,1.0
2022-07-20,26.95,26.99,26.105,26.4,316299,26.95,26.99,26.105,26.4,316299,0.0,1.0
2022-07-21,27.11,27.175,26.39,26.74,287528,27.11,27.175,26.39,26.74,287528,0.0,1.0
2022-07-22,26.61,27.33,26.275,27.26,291149,26.61,27.33,26.275,27.26,291149,0.0,1.0
2022-07-25,26.39,26.72,26.25,26.72,328093,26.39,26.72,26.25,26.72,328093,0.0,1.0
2022-07-26,25.93,26.27,25.74,26.27,363087,25.93,26.27,25.74,26.27,363087,0.0,1.0
2022-07-27,27.04,27.05,26.23,26.28,407673,27.04,27.05,26.23,26.28,407673,0.0,1.0
2022-07-28,27.85,27.97,26.82,26.98,423097,27.85,27.97,26.82,26.98,423097,0.0,1.0
2022-07-29,28.1,28.37,27.62,27.91,411804,28.1,28.37,27.62,27.91,411804,0.0,1.0
2022-08-01,27.69,28.18,27.13,27.74,420587,27.69,28.18,27.13,27.74,420587,0.0,1.0
2022-08-02,27.65,28.15,27.37,27.37,217086,27.65,28.15,27.37,27.37,217086,0.0,1.0
2022-08-03,28.6,28.62,27.82,27.82,263461,28.6,28.62,27.82,27.82,263461,0.0,1.0
2022-08-04,28.3,28.91,28.27,28.75,328988,28.3,28.91,28.27,28.75,328988,0.0,1.0
2022-08-05,24.52,25.88,23.2601,25.51,1492900,24.52,25.88,23.2601,25.51,1492900,0.0,1.0
2022-08-08,24.4,26.08,24.31,24.69,920274,24.4,26.08,24.31,24.69,920274,0.0,1.0
2022-08-09,23.47,24.38,23.265,24.38,532122,23.47,24.38,23.265,24.38,532122,0.0,1.0
2022-08-10,23.72,24.68,23.69,24.07,697725,23.72,24.68,23.69,24.07,697725,0.0,1.0
2022-08-11,23.54,24.3,23.4,24.0,605025,23.54,24.3,23.4,24.0,605025,0.0,1.0
2022-08-12,23.63,24.115,23.59,23.81,358821,23.63,24.115,23.59,23.81,358821,0.0,1.0
2022-08-15,23.39,23.5,22.305,22.48,504438,23.39,23.5,22.305,22.48,504438,0.0,1.0
2022-08-16,23.35,23.68,22.74,23.21,613437,23.35,23.68,22.74,23.21,613437,0.0,1.0
2022-08-17,22.71,22.975,22.43,22.9,487086,22.71,22.975,22.43,22.9,487086,0.0,1.0
2022-08-18,22.6,22.93,22.505,22.59,306813,22.6,22.93,22.505,22.59,306813,0.0,1.0
2022-08-19,22.0,22.49,21.92,22.48,430748,22.0,22.49,21.92,22.48,430748,0.0,1.0
2022-08-22,21.45,21.74,21.17,21.63,430650,21.45,21.74,21.17,21.63,430650,0.0,1.0
2022-08-23,20.91,21.64,20.89,21.49,402759,20.91,21.64,20.89,21.49,402759,0.0,1.0
2022-08-24,20.68,21.045,20.65,20.9,309765,20.68,21.045,20.65,20.9,309765,0.0,1.0
2022-08-25,21.52,21.57,20.65,20.8,732528,21.52,21.57,20.65,20.8,732528,0.0,1.0
2022-08-26,21.1,21.63,21.0,21.41,617790,21.1,21.63,21.0,21.41,617790,0.0,1.0
2022-08-29,20.52,20.97,20.5,20.83,518334,20.52,20.97,20.5,20.83,518334,0.0,1.0
2022-08-30,20.36,20.64,20.25,20.6,359233,20.36,20.64,20.25,20.6,359233,0.0,1.0
2022-08-31,20.29,20.68,20.21,20.51,601562,20.29,20.68,20.21,20.51,601562,0.0,1.0
2022-09-01,20.04,20.32,19.15,20.13,946711,20.04,20.32,19.15,20.13,946711,0.0,1.0
2022-09-02,20.01,20.66,19.94,20.41,648816,20.01,20.66,19.94,20.41,648816,0.0,1.0
2022-09-06,19.77,20.17,19.12,19.87,904488,19.77,20.17,19.12,19.87,904488,0.0,1.0
2022-09-07,20.62,20.63,19.73,19.81,605774,20.62,20.63,19.73,19.81,605774,0.0,1.0
2022-09-08,20.4,20.75,20.09,20.46,459830,20.4,20.75,20.09,20.46,459830,0.0,1.0
2022-09-09,21.21,21.3,20.54,20.7,472738,21.21,21.3,20.54,20.7,472738,0.0,1.0
2022-09-12,21.16,21.75,21.08,21.24,526348,21.16,21.75,21.08,21.24,526348,0.0,1.0
2022-09-13,19.96,20.77,19.9,20.42,477120,19.96,20.77,19.9,20.42,477120,0.0,1.0
2022-09-14,19.77,19.92,19.19,19.83,753549,19.77,19.92,19.19,19.83,753549,0.0,1.0
2022-09-15,20.12,20.53,19.605,19.66,597091,20.12,20.53,19.605,19.66,597091,0.0,1.0
2022-09-16,20.85,20.9,19.59,19.72,2392421,20.85,20.9,19.59,19.72,2392421,0.0,1.0
2022-09-19,20.22,20.81,19.82,20.62,777795,20.22,20.81,19.82,20.62,777795,0.0,1.0
2022-09-20,20.23,20.355,19.73,19.98,408186,20.23,20.355,19.73,19.98,408186,0.0,1.0
2022-09-21,20.08,20.63,19.975,20.32,818029,20.08,20.63,19.975,20.32,818029,0.0,1.0
2022-09-22,19.11,19.99,18.9801,19.99,563833,19.11,19.99,18.9801,19.99,563833,0.0,1.0
2022-09-23,18.75,19.1166,18.52,18.79,408900,18.75,19.1166,18.52,18.79,408900,0.0,1.0
2022-09-26,18.21,19.06,18.18,18.66,658751,18.21,19.06,18.18,18.66,658751,0.0,1.0
2022-09-27,18.3,18.79,18.09,18.54,539403,18.3,18.79,18.09,18.54,539403,0.0,1.0
2022-09-28,19.01,19.12,18.38,18.38,529238,19.01,19.12,18.38,18.38,529238,0.0,1.0
2022-09-29,19.35,19.37,18.58,18.65,527426,19.35,19.37,18.58,18.65,527426,0.0,1.0
2022-09-30,18.98,19.83,18.9575,19.34,625517,18.98,19.83,18.9575,19.34,625517,0.0,1.0
2022-10-03,19.35,19.47,18.97,19.39,464695,19.35,19.47,18.97,19.39,464695,0.0,1.0
2022-10-04,20.44,20.54,19.775,19.91,511954,20.44,20.54,19.775,19.91,511954,0.0,1.0
2022-10-05,20.0,20.26,19.66,20.01,402199,20.0,20.26,19.66,20.01,402199,0.0,1.0
2022-10-06,19.95,20.35,19.83,19.92,322130,19.95,20.35,19.83,19.92,322130,0.0,1.0
2022-10-07,19.54,19.91,19.43,19.71,456095,19.54,19.91,19.43,19.71,456095,0.0,1.0
2022-10-10,19.16,19.61,18.975,19.61,389648,19.16,19.61,18.975,19.61,389648,0.0,1.0
2022-10-11,19.38,19.87,18.82,19.08,489232,19.38,19.87,18.82,19.08,489232,0.0,1.0
2022-10-12,19.31,19.55,19.06,19.41,535957,19.31,19.55,19.06,19.41,535957,0.0,1.0
2022-10-13,19.99,20.14,18.63,18.83,383576,19.99,20.14,18.63,18.83,383576,0.0,1.0
2022-10-14,19.52,20.48,19.465,20.17,320022,19.52,20.48,19.465,20.17,320022,0.0,1.0
2022-10-17,19.29,19.62,17.5,17.52,989897,19.29,19.62,17.5,17.52,989897,0.0,1.0
2022-10-18,18.85,20.36,18.58,19.89,632539,18.85,20.36,18.58,19.89,632539,0.0,1.0
2022-10-19,17.84,18.68,17.8,18.68,579015,17.84,18.68,17.8,18.68,579015,0.0,1.0
2022-10-20,17.81,18.2599,17.59,17.87,480210,17.81,18.2599,17.59,17.87,480210,0.0,1.0
2022-10-21,17.97,18.04,17.508,17.82,397182,17.97,18.04,17.508,17.82,397182,0.0,1.0
2022-10-24,18.0,18.23,17.6,18.06,416066,18.0,18.23,17.6,18.06,416066,0.0,1.0
2022-10-25,18.76,18.87,18.04,18.04,549940,18.76,18.87,18.04,18.04,549940,0.0,1.0
2022-10-26,19.0,19.22,18.71,18.83,509405,19.0,19.22,18.71,18.83,509405,0.0,1.0
2022-10-27,19.08,19.58,19.01,19.22,326769,19.08,19.58,19.01,19.22,326769,0.0,1.0
2022-10-28,19.45,19.5,19.0,19.09,553889,19.45,19.5,19.0,19.09,553889,0.0,1.0
2022-10-31,19.03,19.49,18.73,19.31,478853,19.03,19.49,18.73,19.31,478853,0.0,1.0
2022-11-01,19.54,19.83,19.1401,19.39,589277,19.54,19.83,19.1401,19.39,589277,0.0,1.0
2022-11-02,18.65,19.71,18.63,19.46,748905,18.65,19.71,18.63,19.46,748905,0.0,1.0
2022-11-03,17.11,18.36,17.105,18.36,545833,17.11,18.36,17.105,18.36,545833,0.0,1.0
2022-11-04,17.57,17.72,16.93,17.31,477848,17.57,17.72,16.93,17.31,477848,0.0,1.0
2022-11-07,18.1,18.2,17.53,17.87,386089,18.1,18.2,17.53,17.87,386089,0.0,1.0
2022-11-08,18.26,18.845,18.03,18.11,772068,18.26,18.845,18.03,18.11,772068,0.0,1.0
2022-11-09,18.05,18.38,17.93,18.13,517055,18.05,18.38,17.93,18.13,517055,0.0,1.0
2022-11-10,17.69,19.99,17.091,19.32,1086225,17.69,19.99,17.091,19.32,1086225,0.0,1.0
2022-11-11,19.39,19.53,17.69,17.69,873407,19.39,19.53,17.69,17.69,873407,0.0,1.0
2022-11-14,19.03,19.35,18.7375,19.0,628656,19.03,19.35,18.7375,19.0,628656,0.0,1.0
2022-11-15,19.78,19.82,19.27,19.42,1197905,19.78,19.82,19.27,19.42,1197905,0.0,1.0
2022-11-16,19.03,19.63,18.9,19.59,437866,19.03,19.63,18.9,19.59,437866,0.0,1.0
2022-11-17,18.96,18.96,18.36,18.61,347239,18.96,18.96,18.36,18.61,347239,0.0,1.0
2022-11-18,18.54,19.39,18.49,19.29,1032199,18.54,19.39,18.49,19.29,1032199,0.0,1.0
2022-11-21,18.22,18.56,18.09,18.5,271748,18.22,18.56,18.09,18.5,271748,0.0,1.0
2022-11-22,19.04,19.08,18.04,18.42,416525,19.04,19.08,18.04,18.42,416525,0.0,1.0
2022-11-23,19.69,19.76,18.88,19.08,346413,19.69,19.76,18.88,19.08,346413,0.0,1.0
2022-11-25,19.96,20.07,19.65,19.68,237236,19.96,20.07,19.65,19.68,237236,0.0,1.0
2022-11-28,19.2,19.89,19.19,19.79,339349,19.2,19.89,19.19,19.79,339349,0.0,1.0
2022-11-29,19.72,19.85,19.12,19.16,324252,19.72,19.85,19.12,19.16,324252,0.0,1.0
2022-11-30,20.38,20.39,19.305,19.75,469780,20.38,20.39,19.305,19.75,469780,0.0,1.0
2022-12-01,20.29,20.57,20.13,20.34,298540,20.29,20.57,20.13,20.34,298540,0.0,1.0
2022-12-02,20.14,20.21,19.79,19.97,463938,20.14,20.21,19.79,19.97,463938,0.0,1.0
2022-12-05,19.18,20.13,19.0,20.0,713017,19.18,20.13,19.0,20.0,713017,0.0,1.0
2022-12-06,18.6,19.05,18.18,19.05,424923,18.6,19.05,18.18,19.05,424923,0.0,1.0
2022-12-07,18.34,18.61,18.145,18.45,216138,18.34,18.61,18.145,18.45,216138,0.0,1.0
2022-12-08,18.3,18.735,18.14,18.57,439227,18.3,18.735,18.14,18.57,439227,0.0,1.0
2022-12-09,18.17,18.42,18.06,18.11,295117,18.17,18.42,18.06,18.11,295117,0.0,1.0
2022-12-12,18.44,18.605,17.95,18.11,273977,18.44,18.605,17.95,18.11,273977,0.0,1.0
2022-12-13,18.59,19.45,18.5,19.27,493982,18.59,19.45,18.5,19.27,493982,0.0,1.0
2022-12-14,18.28,18.79,18.06,18.58,363450,18.28,18.79,18.06,18.58,363450,0.0,1.0
2022-12-15,17.37,18.16,17.22,18.04,672139,17.37,18.16,17.22,18.04,672139,0.0,1.0
2022-12-16,16.67,17.38,16.47,17.22,1151060,16.67,17.38,16.47,17.22,1151060,0.0,1.0
2022-12-19,16.03,16.7305,15.91,16.72,424377,16.03,16.7305,15.91,16.72,424377,0.0,1.0
2022-12-20,16.17,16.3,15.845,15.93,374883,16.17,16.3,15.845,15.93,374883,0.0,1.0
2022-12-21,16.01,16.27,15.875,16.2,247336,16.01,16.27,15.875,16.2,247336,0.0,1.0
2022-12-22,15.61,15.76,15.335,15.76,386119,15.61,15.76,15.335,15.76,386119,0.0,1.0
2022-12-23,16.0,16.06,15.58,15.65,422130,16.0,16.06,15.58,15.65,422130,0.0,1.0
2022-12-27,15.38,15.95,15.345,15.95,480216,15.38,15.95,15.345,15.95,480216,0.0,1.0
2022-12-28,15.11,15.48,15.03,15.39,301091,15.11,15.48,15.03,15.39,301091,0.0,1.0
2022-12-29,15.81,15.86,15.23,15.23,358429,15.81,15.86,15.23,15.23,358429,0.0,1.0
2022-12-30,15.82,15.86,15.54,15.56,284225,15.82,15.86,15.54,15.56,284225,0.0,1.0
2023-01-03,15.75,16.39,15.72,16.07,493699,15.75,16.39,15.72,16.07,493699,0.0,1.0
2023-01-04,16.7,16.76,15.915,16.03,462018,16.7,16.76,15.915,16.03,462018,0.0,1.0
2023-01-05,16.44,16.67,16.04,16.42,625553,16.44,16.67,16.04,16.42,625553,0.0,1.0
2023-01-06,17.15,17.16,16.455,16.6,365568,17.15,17.16,16.455,16.6,365568,0.0,1.0
2023-01-09,16.95,17.47,16.89,17.4,587515,16.95,17.47,16.89,17.4,587515,0.0,1.0
2023-01-10,17.41,17.495,16.84,17.0,258172,17.41,17.495,16.84,17.0,258172,0.0,1.0
2023-01-11,17.68,17.8,17.39,17.39,332378,17.68,17.8,17.39,17.39,332378,0.0,1.0
2023-01-12,17.88,18.015,17.505,17.8,209204,17.88,18.015,17.505,17.8,209204,0.0,1.0
2023-01-13,17.54,17.77,17.42,17.62,302640,17.54,17.77,17.42,17.62,302640,0.0,1.0
2023-01-17,17.45,17.72,17.34,17.52,286629,17.45,17.72,17.34,17.52,286629,0.0,1.0
2023-01-18,17.01,17.78,16.98,17.54,235741,17.01,17.78,16.98,17.54,235741,0.0,1.0
2023-01-19,16.73,17.01,16.66,16.84,266648,16.73,17.01,16.66,16.84,266648,0.0,1.0
2023-01-20,16.99,17.2,16.795,16.84,517402,16.99,17.2,16.795,16.84,517402,0.0,1.0
2023-01-23,17.26,17.3713,17.0,17.08,282055,17.26,17.3713,17.0,17.08,282055,0.0,1.0
2023-01-24,17.26,17.36,17.0,17.0,210413,17.26,17.36,17.0,17.0,210413,0.0,1.0
2023-01-25,17.78,17.79,17.05,17.09,292619,17.78,17.79,17.05,17.09,292619,0.0,1.0
2023-01-26,17.59,18.04,17.39,17.9,332294,17.59,18.04,17.39,17.9,332294,0.0,1.0
2023-01-27,18.16,18.29,17.52,17.59,251306,18.16,18.29,17.52,17.59,251306,0.0,1.0
2023-01-30,17.86,18.19,17.82,17.89,193322,17.86,18.19,17.82,17.89,193322,0.0,1.0
2023-01-31,18.08,18.15,17.84,17.95,290580,18.08,18.15,17.84,17.95,290580,0.0,1.0
2023-02-01,18.62,18.81,17.82,17.95,511383,18.62,18.81,17.82,17.95,511383,0.0,1.0
2023-02-02,19.52,19.635,18.91,18.91,336512,19.52,19.635,18.91,18.91,336512,0.0,1.0
2023-02-03,19.38,19.54,19.135,19.19,281263,19.38,19.54,19.135,19.19,281263,0.0,1.0
2023-02-06,18.83,19.21,18.755,19.11,257617,18.83,19.21,18.755,19.11,257617,0.0,1.0
2023-02-07,18.95,19.08,18.54,18.68,212301,18.95,19.08,18.54,18.68,212301,0.0,1.0
2023-02-08,18.68,18.91,18.53,18.77,268041,18.68,18.91,18.53,18.77,268041,0.0,1.0
2023-02-09,18.05,18.99,17.98,18.92,269598,18.05,18.99,17.98,18.92,269598,0.0,1.0
2023-02-10,17.98,18.07,17.83,17.9,234053,17.98,18.07,17.83,17.9,234053,0.0,1.0
2023-02-13,18.3,18.31,17.7101,17.96,169993,18.3,18.31,17.7101,17.96,169993,0.0,1.0
2023-02-14,18.36,18.42,17.936,18.15,243257,18.36,18.42,17.936,18.15,243257,0.0,1.0
2023-02-15,18.55,18.65,18.18,18.18,226579,18.55,18.65,18.18,18.18,226579,0.0,1.0
2023-02-16,18.56,18.82,18.01,18.2,479971,18.56,18.82,18.01,18.2,479971,0.0,1.0
2023-02-17,18.32,18.56,18.16,18.52,269925,18.32,18.56,18.16,18.52,269925,0.0,1.0
2023-02-21,17.63,18.06,17.57,17.99,272761,17.63,18.06,17.57,17.99,272761,0.0,1.0
2023-02-22,17.75,17.95,17.6,17.64,353132,17.75,17.95,17.6,17.64,353132,0.0,1.0
2023-02-23,17.78,18.0199,17.305,17.85,295917,17.78,18.0199,17.305,17.85,295917,0.0,1.0
2023-02-24,17.69,17.82,17.03,17.75,788249,17.69,17.82,17.03,17.75,788249,0.0,1.0
2023-02-27,18.11,18.4,17.67,17.79,499699,18.11,18.4,17.67,17.79,499699,0.0,1.0
2023-02-28,18.93,19.24,18.12,18.12,685628,18.93,19.24,18.12,18.12,685628,0.0,1.0
2023-03-01,19.01,19.03,18.72,18.8,358487,19.01,19.03,18.72,18.8,358487,0.0,1.0
2023-03-02,19.16,19.215,18.79,18.79,360009,19.16,19.215,18.79,18.79,360009,0.0,1.0
2023-03-03,19.26,19.47,19.0,19.33,343728,19.26,19.47,19.0,19.33,343728,0.0,1.0
2023-03-06,18.32,19.255,18.27,19.23,431224,18.32,19.255,18.27,19.23,431224,0.0,1.0
2023-03-07,18.13,18.57,18.09,18.27,288796,18.13,18.57,18.09,18.27,288796,0.0,1.0
2023-03-08,18.35,18.38,17.94,18.14,284688,18.35,18.38,17.94,18.14,284688,0.0,1.0
2023-03-09,17.35,18.39,17.29,18.32,544878,17.35,18.39,17.29,18.32,544878,0.0,1.0
2023-03-10,16.01,17.08,15.7,17.08,650603,16.01,17.08,15.7,17.08,650603,0.0,1.0
2023-03-13,15.17,15.76,15.0,15.37,853328,15.17,15.76,15.0,15.37,853328,0.0,1.0
2023-03-14,15.64,16.08,15.5,15.9,499787,15.64,16.08,15.5,15.9,499787,0.0,1.0
2023-03-15,15.84,15.86,14.96,14.96,547024,15.84,15.86,14.96,14.96,547024,0.0,1.0
2023-03-16,16.35,16.37,15.2,15.63,521084,16.35,16.37,15.2,15.63,521084,0.0,1.0
2023-03-17,15.8,16.2,15.53,16.08,1169926,15.8,16.2,15.53,16.08,1169926,0.0,1.0
2023-03-20,16.11,16.35,15.95,15.98,447625,16.11,16.35,15.95,15.98,447625,0.0,1.0
2023-03-21,16.73,16.79,16.27,16.64,370630,16.73,16.79,16.27,16.64,370630,0.0,1.0
2023-03-22,16.27,16.91,16.27,16.87,379148,16.27,16.91,16.27,16.87,379148,0.0,1.0
2023-03-23,16.13,16.67,16.05,16.43,422429,16.13,16.67,16.05,16.43,422429,0.0,1.0
2023-03-24,16.11,16.15,15.78,15.89,219698,16.11,16.15,15.78,15.89,219698,0.0,1.0
2023-03-27,16.34,16.525,16.225,16.46,250660,16.34,16.525,16.225,16.46,250660,0.0,1.0
2023-03-28,16.06,16.4,15.898,16.2,228733,16.06,16.4,15.898,16.2,228733,0.0,1.0
2023-03-29,16.17,16.32,16.03,16.32,271658,16.17,16.32,16.03,16.32,271658,0.0,1.0
2023-03-30,16.37,16.44,16.14,16.29,218331,16.37,16.44,16.14,16.29,218331,0.0,1.0
2023-03-31,17.18,17.21,16.47,16.54,362391,17.18,17.21,16.47,16.54,362391,0.0,1.0
2023-04-03,16.8,17.15,16.5903,17.14,280087,16.8,17.15,16.5903,17.14,280087,0.0,1.0
2023-04-04,16.48,16.95,16.19,16.86,283199,16.48,16.95,16.19,16.86,283199,0.0,1.0
2023-04-05,16.14,16.3,15.96,16.28,179900,16.14,16.3,15.96,16.28,179900,0.0,1.0
2023-04-06,16.31,16.385,16.105,16.21,151162,16.31,16.385,16.105,16.21,151162,0.0,1.0
2023-04-10,16.41,16.58,16.13,16.21,639541,16.41,16.58,16.13,16.21,639541,0.0,1.0
2023-04-11,16.75,16.85,16.52,16.53,231233,16.75,16.85,16.52,16.53,231233,0.0,1.0
2023-04-12,16.54,17.14,16.46,17.03,245754,16.54,17.14,16.46,17.03,245754,0.0,1.0
2023-04-13,16.96,17.11,16.52,16.63,244499,16.96,17.11,16.52,16.63,244499,0.0,1.0
2023-04-14,17.08,17.28,16.87,17.01,212975,17.08,17.28,16.87,17.01,212975,0.0,1.0
2023-04-17,17.21,17.45,16.96,17.07,305569,17.21,17.45,16.96,17.07,305569,0.0,1.0
2023-04-18,17.06,17.3,16.91,17.3,183222,17.06,17.3,16.91,17.3,183222,0.0,1.0
2023-04-19,17.08,17.17,16.95,16.95,226687,17.08,17.17,16.95,16.95,226687,0.0,1.0
2023-04-20,17.12,17.16,16.76,16.88,205254,17.12,17.16,16.76,16.88,205254,0.0,1.0
2023-04-21,17.37,17.57,17.0394,17.2,215147,17.37,17.57,17.0394,17.2,215147,0.0,1.0
2023-04-24,17.16,17.46,16.93,17.21,204324,17.16,17.46,16.93,17.21,204324,0.0,1.0
2023-04-25,16.55,16.96,16.55,16.95,210753,16.55,16.96,16.55,16.95,210753,0.0,1.0
2023-04-26,16.57,16.76,16.39,16.52,215236,16.57,16.76,16.39,16.52,215236,0.0,1.0
2023-04-27,16.78,16.91,16.44,16.73,212367,16.78,16.91,16.44,16.73,212367,0.0,1.0
2023-04-28,17.19,17.23,16.67,16.67,225204,17.19,17.23,16.67,16.67,225204,0.0,1.0
2023-05-01,16.98,17.17,16.81,17.17,205450,16.98,17.17,16.81,17.17,205450,0.0,1.0
2023-05-02,16.28,16.84,16.07,16.77,246283,16.28,16.84,16.07,16.77,246283,0.0,1.0
2023-05-03,16.36,16.85,16.31,16.31,236193,16.36,16.85,16.31,16.31,236193,0.0,1.0
2023-05-04,16.59,16.68,16.22,16.22,433904,16.59,16.68,16.22,16.22,433904,0.0,1.0
2023-05-05,18.8,19.03,17.55,17.96,525579,18.8,19.03,17.55,17.96,525579,0.0,1.0
2023-05-08,17.51,18.105,16.92,17.82,593123,17.51,18.105,16.92,17.82,593123,0.0,1.0
2023-05-09,17.22,17.37,17.03,17.31,282233,17.22,17.37,17.03,17.31,282233,0.0,1.0
2023-05-10,17.24,17.62,16.98,17.52,246547,17.24,17.62,16.98,17.52,246547,0.0,1.0
2023-05-11,16.69,17.06,16.64,17.06,227998,16.69,17.06,16.64,17.06,227998,0.0,1.0
2023-05-12,16.75,16.81,16.6,16.74,208914,16.75,16.81,16.6,16.74,208914,0.0,1.0
2023-05-15,17.35,17.37,16.75,16.75,184690,17.35,17.37,16.75,16.75,184690,0.0,1.0
2023-05-16,17.05,17.24,16.985,17.13,224729,17.05,17.24,16.985,17.13,224729,0.0,1.0
2023-05-17,17.48,17.53,16.95,17.0,292328,17.48,17.53,16.95,17.0,292328,0.0,1.0
2023-05-18,17.75,17.8,17.42,17.42,218257,17.75,17.8,17.42,17.42,218257,0.0,1.0
2023-05-19,17.58,17.875,17.46,17.8,237525,17.58,17.875,17.46,17.8,237525,0.0,1.0
2023-05-22,17.78,17.95,17.57,17.63,161382,17.78,17.95,17.57,17.63,161382,0.0,1.0
2023-05-23,17.91,18.07,17.71,17.71,258264,17.91,18.07,17.71,17.71,258264,0.0,1.0
2023-05-24,17.61,17.77,17.44,17.75,268410,17.61,17.77,17.44,17.75,268410,0.0,1.0
2023-05-25,17.54,17.57,17.34,17.5,164034,17.54,17.57,17.34,17.5,164034,0.0,1.0
2023-05-26,17.83,18.0,17.53,17.53,161925,17.83,18.0,17.53,17.53,161925,0.0,1.0
2023-05-30,18.37,18.4,17.685,17.96,265064,18.37,18.4,17.685,17.96,265064,0.0,1.0
2023-05-31,18.23,18.56,17.945,18.27,385754,18.23,18.56,17.945,18.27,385754,0.0,1.0
2023-06-01,18.07,18.54,18.05,18.26,354299,18.07,18.54,18.05,18.26,354299,0.0,1.0
2023-06-02,18.84,18.93,18.345,18.47,278876,18.84,18.93,18.345,18.47,278876,0.0,1.0
2023-06-05,18.45,18.72,18.195,18.6,269111,18.45,18.72,18.195,18.6,269111,0.0,1.0
2023-06-06,19.02,19.18,18.38,18.38,224559,19.02,19.18,18.38,18.38,224559,0.0,1.0
2023-06-07,19.35,19.55,19.16,19.19,336617,19.35,19.55,19.16,19.19,336617,0.0,1.0
2023-06-08,19.29,19.41,19.07,19.37,253442,19.29,19.41,19.07,19.37,253442,0.0,1.0
2023-06-09,19.15,19.29,19.05,19.25,312587,19.15,19.29,19.05,19.25,312587,0.0,1.0
2023-06-12,19.27,19.47,19.0,19.17,218386,19.27,19.47,19.0,19.17,218386,0.0,1.0
2023-06-13,19.24,19.5,19.12,19.3,299985,19.24,19.5,19.12,19.3,299985,0.0,1.0
2023-06-14,19.31,19.44,18.84,19.26,365932,19.31,19.44,18.84,19.26,365932,0.0,1.0
2023-06-15,19.69,19.76,19.11,19.12,356775,19.69,19.76,19.11,19.12,356775,0.0,1.0
2023-06-16,19.44,19.93,19.1,19.93,859576,19.44,19.93,19.1,19.93,859576,0.0,1.0
2023-06-20,19.66,19.75,19.34,19.46,275285,19.66,19.75,19.34,19.46,275285,0.0,1.0
2023-06-21,18.7,19.69,18.64,19.51,314781,18.7,19.69,18.64,19.51,314781,0.0,1.0
2023-06-22,18.59,18.8,18.22,18.52,221902,18.59,18.8,18.22,18.52,221902,0.0,1.0
2023-06-23,18.16,18.45,18.05,18.18,362200,18.16,18.45,18.05,18.18,362200,0.0,1.0
2023-06-26,18.03,18.5,17.98,18.08,234452,18.03,18.5,17.98,18.08,234452,0.0,1.0
2023-06-27,18.28,18.42,18.07,18.07,122619,18.28,18.42,18.07,18.07,122619,0.0,1.0
2023-06-28,18.61,18.64,18.13,18.35,174166,18.61,18.64,18.13,18.35,174166,0.0,1.0
2023-06-29,18.72,19.12,18.7,18.84,183289,18.72,19.12,18.7,18.84,183289,0.0,1.0
2023-06-30,18.74,18.94,18.51,18.94,223127,18.74,18.94,18.51,18.94,223127,0.0,1.0
2023-07-03,19.13,19.18,18.66,18.66,103728,19.13,19.18,18.66,18.66,103728,0.0,1.0
2023-07-05,18.31,18.96,18.3,18.96,225712,18.31,18.96,18.3,18.96,225712,0.0,1.0
2023-07-06,18.0,18.1625,17.78,17.96,226792,18.0,18.1625,17.78,17.96,226792,0.0,1.0
2023-07-07,18.39,18.72,17.98,17.98,239084,18.39,18.72,17.98,17.98,239084,0.0,1.0
2023-07-10,18.71,18.72,18.28,18.32,141229,18.71,18.72,18.28,18.32,141229,0.0,1.0
2023-07-11,18.76,18.87,18.615,18.75,228190,18.76,18.87,18.615,18.75,228190,0.0,1.0
2023-07-12,19.15,19.31,18.9,19.06,299185,19.15,19.31,18.9,19.06,299185,0.0,1.0
2023-07-13,19.52,19.5711,19.15,19.21,140679,19.52,19.5711,19.15,19.21,140679,0.0,1.0
2023-07-14,19.41,19.56,19.14,19.56,131716,19.41,19.56,19.14,19.56,131716,0.0,1.0
2023-07-17,20.09,20.29,19.29,19.34,434869,20.09,20.29,19.29,19.34,434869,0.0,1.0
2023-07-18,20.87,20.945,20.2,20.2,299976,20.87,20.945,20.2,20.2,299976,0.0,1.0
2023-07-19,20.73,21.37,20.55,21.13,435643,20.73,21.37,20.55,21.13,435643,0.0,1.0
2023-07-20,20.57,20.89,20.41,20.8,257254,20.57,20.89,20.41,20.8,257254,0.0,1.0
2023-07-21,20.32,20.74,19.97,20.74,182098,20.32,20.74,19.97,20.74,182098,0.0,1.0
2023-07-24,20.4,20.57,20.075,20.24,275692,20.4,20.57,20.075,20.24,275692,0.0,1.0
2023-07-25,20.25,20.69,20.19,20.45,183564,20.25,20.69,20.19,20.45,183564,0.0,1.0
2023-07-26,19.89,20.3,19.74,20.12,235949,19.89,20.3,19.74,20.12,235949,0.0,1.0
2023-07-27,19.18,20.08,19.03,20.0,238108,19.18,20.08,19.03,20.0,238108,0.0,1.0
2023-07-28,19.3,19.64,19.27,19.58,165434,19.3,19.64,19.27,19.58,165434,0.0,1.0
2023-07-31,19.55,19.66,19.29,19.29,260168,19.55,19.66,19.29,19.29,260168,0.0,1.0
2023-08-01,19.79,19.8,19.32,19.32,182711,19.79,19.8,19.32,19.32,182711,0.0,1.0
2023-08-02,19.31,19.57,19.075,19.57,199827,19.31,19.57,19.075,19.57,199827,0.0,1.0
2023-08-03,19.17,19.53,18.9,19.24,380641,19.17,19.53,18.9,19.24,380641,0.0,1.0
2023-08-04,16.52,18.38,16.34,18.21,737132,16.52,18.38,16.34,18.21,737132,0.0,1.0
2023-08-07,15.99,17.155,15.885,16.71,511399,15.99,17.155,15.885,16.71,511399,0.0,1.0
2023-08-08,16.3,16.49,15.65,15.77,835307,16.3,16.49,15.65,15.77,835307,0.0,1.0
2023-08-09,16.3,16.45,15.98,16.31,297547,16.3,16.45,15.98,16.31,297547,0.0,1.0
2023-08-10,15.96,16.45,15.85,16.34,345259,15.96,16.45,15.85,16.34,345259,0.0,1.0
2023-08-11,16.09,16.099,15.87,15.87,320601,16.09,16.099,15.87,15.87,320601,0.0,1.0
2023-08-14,15.79,15.985,15.51,15.92,559077,15.79,15.985,15.51,15.92,559077,0.0,1.0
2023-08-15,15.58,15.78,15.52,15.65,229425,15.58,15.78,15.52,15.65,229425,0.0,1.0
2023-08-16,15.6,15.755,15.52,15.57,350130,15.6,15.755,15.52,15.57,350130,0.0,1.0
2023-08-17,15.73,15.79,15.545,15.66,354047,15.73,15.79,15.545,15.66,354047,0.0,1.0
2023-08-18,15.64,15.9,15.51,15.51,229364,15.64,15.9,15.51,15.51,229364,0.0,1.0
2023-08-21,15.34,15.62,15.28,15.61,164645,15.34,15.62,15.28,15.61,164645,0.0,1.0
2023-08-22,15.25,15.4,15.18,15.4,185155,15.25,15.4,15.18,15.4,185155,0.0,1.0
2023-08-23,15.15,15.29,15.12,15.26,179777,15.15,15.29,15.12,15.26,179777,0.0,1.0
2023-08-24,14.96,15.32,14.76,15.07,253456,14.96,15.32,14.76,15.07,253456,0.0,1.0
2023-08-25,14.97,15.13,14.9,14.99,138281,14.97,15.13,14.9,14.99,138281,0.0,1.0
2023-08-28,14.92,15.11,14.79,14.86,258851,14.92,15.11,14.79,14.86,258851,0.0,1.0
2023-08-29,14.99,15.09,14.81,14.87,185592,14.99,15.09,14.81,14.87,185592,0.0,1.0
2023-08-30,14.97,15.07,14.91,14.92,186157,14.97,15.07,14.91,14.92,186157,0.0,1.0
2023-08-31,14.84,15.16,14.765,14.99,360700,14.84,15.16,14.765,14.99,360700,0.0,1.0
2023-09-01,15.08,15.1175,14.895,15.05,339895,15.08,15.1175,14.895,15.05,339895,0.0,1.0
2023-09-05,14.47,14.99,14.41,14.99,404751,14.47,14.99,14.41,14.99,404751,0.0,1.0
2023-09-06,14.22,14.5769,14.2,14.5,252041,14.22,14.5769,14.2,14.5,252041,0.0,1.0
2023-09-07,14.21,14.23,13.8801,14.07,425651,14.21,14.23,13.8801,14.07,425651,0.0,1.0
2023-09-08,13.8,14.2,13.755,14.2,219954,13.8,14.2,13.755,14.2,219954,0.0,1.0
2023-09-11,13.44,13.93,13.27,13.93,469293,13.44,13.93,13.27,13.93,469293,0.0,1.0
2023-09-12,13.42,13.68,13.36,13.47,378869,13.42,13.68,13.36,13.47,378869,0.0,1.0
2023-09-13,13.39,13.46,13.052,13.34,470082,13.39,13.46,13.052,13.34,470082,0.0,1.0
2023-09-14,14.46,14.48,13.54,13.54,488255,14.46,14.48,13.54,13.54,488255,0.0,1.0
2023-09-15,14.77,14.83,14.4,14.46,1523480,14.77,14.83,14.4,14.46,1523480,0.0,1.0
2023-09-18,14.27,14.541,14.06,14.53,629303,14.27,14.541,14.06,14.53,629303,0.0,1.0
2023-09-19,14.1,14.32,13.89,14.24,313540,14.1,14.32,13.89,14.24,313540,0.0,1.0
2023-09-20,13.79,14.39,13.77,14.22,541311,13.79,14.39,13.77,14.22,541311,0.0,1.0
2023-09-21,13.64,13.779,13.53,13.66,313488,13.64,13.779,13.53,13.66,313488,0.0,1.0
2023-09-22,13.49,13.73,13.4,13.69,755855,13.49,13.73,13.4,13.69,755855,0.0,1.0
2023-09-25,13.47,13.66,13.35,13.37,209978,13.47,13.66,13.35,13.37,209978,0.0,1.0
2023-09-26,13.55,13.69,13.32,13.32,518390,13.55,13.69,13.32,13.32,518390,0.0,1.0
2023-09-27,13.62,13.91,13.6,13.69,505848,13.62,13.91,13.6,13.69,505848,0.0,1.0
2023-09-28,13.81,13.82,13.4,13.6,1075364,13.81,13.82,13.4,13.6,1075364,0.0,1.0
2023-09-29,13.93,14.095,13.83,13.97,1055281,13.93,14.095,13.83,13.97,1055281,0.0,1.0
2023-10-02,13.67,14.05,13.565,13.83,859018,13.67,14.05,13.565,13.83,859018,0.0,1.0
2023-10-03,12.95,13.59,12.8,13.59,418302,12.95,13.59,12.8,13.59,418302,0.0,1.0
2023-10-04,13.37,13.44,12.99,12.99,884452,13.37,13.44,12.99,12.99,884452,0.0,1.0
2023-10-05,13.32,13.54,13.11,13.3,340051,13.32,13.54,13.11,13.3,340051,0.0,1.0
2023-10-06,13.4,13.45,13.05,13.22,222841,13.4,13.45,13.05,13.22,222841,0.0,1.0
2023-10-09,13.01,13.32,12.99,13.21,312269,13.01,13.32,12.99,13.21,312269,0.0,1.0
2023-10-10,13.15,13.29,13.03,13.07,342714,13.15,13.29,13.03,13.07,342714,0.0,1.0
2023-10-11,13.09,13.32,13.005,13.15,225571,13.09,13.32,13.005,13.15,225571,0.0,1.0
2023-10-12,12.44,13.14,12.24,13.14,609074,12.44,13.14,12.24,13.14,609074,0.0,1.0
2023-10-13,11.81,12.55,11.79,12.55,372833,11.81,12.55,11.79,12.55,372833,0.0,1.0
2023-10-16,12.29,12.34,11.83,12.0,528972,12.29,12.34,11.83,12.0,528972,0.0,1.0
2023-10-17,12.31,12.43,12.03,12.03,355514,12.31,12.43,12.03,12.03,355514,0.0,1.0
2023-10-18,12.23,12.29,11.95,12.14,1074892,12.23,12.29,11.95,12.14,1074892,0.0,1.0
2023-10-19,11.97,12.24,11.93,12.11,423045,11.97,12.24,11.93,12.11,423045,0.0,1.0
2023-10-20,11.99,12.05,11.79,12.0,1149582,11.99,12.05,11.79,12.0,1149582,0.0,1.0
2023-10-23,12.05,12.26,11.83,11.92,360191,12.05,12.26,11.83,11.92,360191,0.0,1.0
2023-10-24,12.08,12.4,12.02,12.19,238171,12.08,12.4,12.02,12.19,238171,0.0,1.0
2023-10-25,11.31,11.97,11.3,11.95,370006,11.31,11.97,11.3,11.95,370006,0.0,1.0
2023-10-26,11.14,11.39,11.07,11.34,398196,11.14,11.39,11.07,11.34,398196,0.0,1.0
2023-10-27,10.89,11.14,10.84,11.14,467070,10.89,11.14,10.84,11.14,467070,0.0,1.0
2023-10-30,11.01,11.11,10.9,11.06,330506,11.01,11.11,10.9,11.06,330506,0.0,1.0
2023-10-31,11.18,11.23,11.0,11.02,399298,11.18,11.23,11.0,11.02,399298,0.0,1.0
2023-11-01,11.21,11.28,10.97,11.17,341995,11.21,11.28,10.97,11.17,341995,0.0,1.0
2023-11-02,11.74,11.83,11.43,11.48,652719,11.74,11.83,11.43,11.48,652719,0.0,1.0
2023-11-03,12.2,12.31,12.14,12.14,513820,12.2,12.31,12.14,12.14,513820,0.0,1.0
2023-11-06,12.08,12.23,12.03,12.18,312660,12.08,12.23,12.03,12.18,312660,0.0,1.0
2023-11-07,11.99,12.16,11.92,12.02,404922,11.99,12.16,11.92,12.02,404922,0.0,1.0
2023-11-08,12.0,12.11,11.77,11.92,266548,12.0,12.11,11.77,11.92,266548,0.0,1.0
2023-11-09,11.8,12.14,11.681,12.14,351602,11.8,12.14,11.681,12.14,351602,0.0,1.0
2023-11-10,7.74,9.55,7.3,9.55,2886289,7.74,9.55,7.3,9.55,2886289,0.0,1.0
2023-11-13,7.68,8.0,7.34,7.62,1437927,7.68,8.0,7.34,7.62,1437927,0.0,1.0
2023-11-14,8.05,8.2,7.77,8.08,1048217,8.05,8.2,7.77,8.08,1048217,0.0,1.0
2023-11-15,8.28,8.37,8.1,8.11,769367,8.28,8.37,8.1,8.11,769367,0.0,1.0
2023-11-16,8.02,8.3,7.79,8.14,710190,8.02,8.3,7.79,8.14,710190,0.0,1.0
2023-11-17,8.08,8.22,7.96,8.03,833240,8.08,8.22,7.96,8.03,833240,0.0,1.0
2023-11-20,8.09,8.165,7.83,8.05,637847,8.09,8.165,7.83,8.05,637847,0.0,1.0
2023-11-21,8.28,8.34,8.0,8.0,686154,8.28,8.34,8.0,8.0,686154,0.0,1.0
2023-11-22,8.36,8.57,8.33,8.36,414981,8.36,8.57,8.33,8.36,414981,0.0,1.0
2023-11-24,8.29,8.42,8.21,8.36,312555,8.29,8.42,8.21,8.36,312555,0.0,1.0
2023-11-27,8.06,8.29,8.04,8.29,552944,8.06,8.29,8.04,8.29,552944,0.0,1.0
2023-11-28,8.22,8.271,7.98,8.02,567191,8.22,8.271,7.98,8.02,567191,0.0,1.0
2023-11-29,7.96,8.4,7.93,8.28,727815,7.96,8.4,7.93,8.28,727815,0.0,1.0
2023-11-30,8.02,8.08,7.81,7.95,981873,8.02,8.08,7.81,7.95,981873,0.0,1.0
2023-12-01,8.54,8.625,7.9498,7.97,751261,8.54,8.625,7.9498,7.97,751261,0.0,1.0
2023-12-04,9.08,9.205,8.54,8.54,1027356,9.08,9.205,8.54,8.54,1027356,0.0,1.0
2023-12-05,9.11,9.2,8.865,9.01,700520,9.11,9.2,8.865,9.01,700520,0.0,1.0
2023-12-06,9.11,9.42,9.1,9.24,557988,9.11,9.42,9.1,9.24,557988,0.0,1.0
2023-12-07,9.19,9.25,9.042,9.11,783305,9.19,9.25,9.042,9.11,783305,0.0,1.0
2023-12-08,9.19,9.23,9.0,9.19,521496,9.19,9.23,9.0,9.19,521496,0.0,1.0
2023-12-11,9.06,9.2485,9.035,9.15,586431,9.06,9.2485,9.035,9.15,586431,0.0,1.0
2023-12-12,8.65,9.07,8.555,9.07,917643,8.65,9.07,8.555,9.07,917643,0.0,1.0
2023-12-13,9.41,9.47,8.552,8.67,1018771,9.41,9.47,8.552,8.67,1018771,0.0,1.0
2023-12-14,9.45,9.61,8.77,8.89,1438350,9.45,9.61,8.77,8.89,1438350,0.0,1.0
2023-12-15,9.38,9.61,9.23,9.61,2116448,9.38,9.61,9.23,9.61,2116448,0.0,1.0
2023-12-18,9.47,9.59,9.355,9.44,780528,9.47,9.59,9.355,9.44,780528,0.0,1.0
2023-12-19,9.88,9.995,9.585,9.61,947849,9.88,9.995,9.585,9.61,947849,0.0,1.0
2023-12-20,9.9,10.36,9.88,9.92,694684,9.9,10.36,9.88,9.92,694684,0.0,1.0
2023-12-21,10.01,10.065,9.79,9.99,358586,10.01,10.065,9.79,9.99,358586,0.0,1.0
2023-12-22,10.01,10.2,9.96,10.0,338799,10.01,10.2,9.96,10.0,338799,0.0,1.0
2023-12-26,10.11,10.19,10.01,10.01,377089,10.11,10.19,10.01,10.01,377089,0.0,1.0
2023-12-27,10.22,10.295,10.1,10.2,273094,10.22,10.295,10.1,10.2,273094,0.0,1.0
2023-12-28,10.18,10.2607,10.12,10.12,246984,10.18,10.2607,10.12,10.12,246984,0.0,1.0
2023-12-29,9.9,10.21,9.89,10.2,397159,9.9,10.21,9.89,10.2,397159,0.0,1.0
2024-01-02,9.66,9.86,9.53,9.74,584176,9.66,9.86,9.53,9.74,584176,0.0,1.0
2024-01-03,9.1,9.53,9.065,9.53,524524,9.1,9.53,9.065,9.53,524524,0.0,1.0
2024-01-04,8.89,9.1,8.845,9.1,434016,8.89,9.1,8.845,9.1,434016,0.0,1.0
2024-01-05,8.76,8.995,8.74,8.81,415494,8.76,8.995,8.74,8.81,415494,0.0,1.0
2024-01-08,9.14,9.165,8.71,8.82,436816,9.14,9.165,8.71,8.82,436816,0.0,1.0
2024-01-09,9.15,9.3,8.93,8.98,501923,9.15,9.3,8.93,8.98,501923,0.0,1.0
2024-01-10,9.16,9.255,9.04,9.09,723433,9.16,9.255,9.04,9.09,723433,0.0,1.0
2024-01-11,9.17,9.3,9.03,9.11,413858,9.17,9.3,9.03,9.11,413858,0.0,1.0
2024-01-12,9.0,9.44,8.99,9.33,387049,9.0,9.44,8.99,9.33,387049,0.0,1.0
2024-01-16,9.07,9.085,8.79,8.85,598422,9.07,9.085,8.79,8.85,598422,0.0,1.0
2024-01-17,8.83,8.99,8.68,8.86,605725,8.83,8.99,8.68,8.86,605725,0.0,1.0
2024-01-18,8.78,8.97,8.675,8.92,604855,8.78,8.97,8.675,8.92,604855,0.0,1.0
2024-01-19,8.8,8.92,8.555,8.87,581078,8.8,8.92,8.555,8.87,581078,0.0,1.0
2024-01-22,9.21,9.27,8.8,8.8,670004,9.21,9.27,8.8,8.8,670004,0.0,1.0
2024-01-23,9.19,9.49,9.19,9.43,417885,9.19,9.49,9.19,9.43,417885,0.0,1.0
2024-01-24,9.13,9.3,9.0,9.29,451166,9.13,9.3,9.0,9.29,451166,0.0,1.0
2024-01-25,9.23,9.33,9.084,9.31,343683,9.23,9.33,9.084,9.31,343683,0.0,1.0
2024-01-26,9.39,9.41,9.25,9.26,329398,9.39,9.41,9.25,9.26,329398,0.0,1.0
2024-01-29,9.46,9.48,9.27,9.48,645146,9.46,9.48,9.27,9.48,645146,0.0,1.0
2024-01-30,9.32,9.47,9.3,9.4,382377,9.32,9.47,9.3,9.4,382377,0.0,1.0
2024-01-31,9.01,9.32,8.935,9.28,1116798,9.01,9.32,8.935,9.28,1116798,0.0,1.0
2024-02-01,9.04,9.21,8.93,8.98,892664,9.04,9.21,8.93,8.98,892664,0.0,1.0
2024-02-02,8.8,8.97,8.8,8.9,465025,8.8,8.97,8.8,8.9,465025,0.0,1.0
2024-02-05,8.46,8.65,8.445,8.65,679931,8.46,8.65,8.445,8.65,679931,0.0,1.0
2024-02-06,8.58,8.68,8.38,8.38,588199,8.58,8.68,8.38,8.38,588199,0.0,1.0
2024-02-07,8.48,8.65,8.37,8.64,572263,8.48,8.65,8.37,8.64,572263,0.0,1.0
2024-02-08,8.4,8.545,8.305,8.45,694749,8.4,8.545,8.305,8.45,694749,0.0,1.0
2024-02-09,8.52,8.57,8.28,8.41,1013760,8.52,8.57,8.28,8.41,1013760,0.0,1.0
2024-02-12,8.9,9.04,8.54,8.54,702339,8.9,9.04,8.54,8.54,702339,0.0,1.0
2024-02-13,8.47,8.635,8.39,8.58,664212,8.47,8.635,8.39,8.58,664212,0.0,1.0
2024-02-14,8.61,8.73,8.51,8.58,549419,8.61,8.73,8.51,8.58,549419,0.0,1.0
2024-02-15,8.88,8.98,8.7051,8.73,722510,8.88,8.98,8.7051,8.73,722510,0.0,1.0
2024-02-16,8.49,8.76,8.48,8.73,657862,8.49,8.76,8.48,8.73,657862,0.0,1.0
2024-02-20,8.33,8.48,8.32,8.35,789298,8.33,8.48,8.32,8.35,789298,0.0,1.0
2024-02-21,8.15,8.335,8.14,8.3,1102054,8.15,8.335,8.14,8.3,1102054,0.0,1.0
2024-02-22,8.18,8.205,8.07,8.14,1108375,8.18,8.205,8.07,8.14,1108375,0.0,1.0
2024-02-23,8.42,8.53,8.175,8.2,1061303,8.42,8.53,8.175,8.2,1061303,0.0,1.0
2024-02-26,8.39,8.565,8.35,8.35,715001,8.39,8.565,8.35,8.35,715001,0.0,1.0
2024-02-27,8.79,8.9,8.435,8.48,1034923,8.79,8.9,8.435,8.48,1034923,0.0,1.0
2024-02-28,8.32,9.06,7.7,7.83,2011561,8.32,9.06,7.7,7.83,2011561,0.0,1.0
2024-02-29,8.21,8.62,8.16,8.53,1451723,8.21,8.62,8.16,8.53,1451723,0.0,1.0
2024-03-01,8.04,8.23,7.97,8.23,1142736,8.04,8.23,7.97,8.23,1142736,0.0,1.0
2024-03-04,8.1,8.24,7.89,8.11,1037000,8.1,8.24,7.89,8.11,1037000,0.0,1.0
2024-03-05,8.03,8.19,7.98,8.03,690500,8.03,8.19,7.98,8.03,690500,0.0,1.0
2024-03-06,8.14,8.295,8.01,8.1,1149804,8.14,8.295,8.01,8.1,1149804,0.0,1.0
2024-03-07,8.52,8.57,8.24,8.25,1435227,8.52,8.57,8.24,8.25,1435227,0.0,1.0
2024-03-08,8.76,8.76,8.48,8.58,973429,8.76,8.76,8.48,8.58,973429,0.0,1.0
2024-03-11,9.02,9.23,8.65,8.65,598054,9.02,9.23,8.65,8.65,598054,0.0,1.0
2024-03-12,8.73,9.1,8.73,9.07,941008,8.73,9.1,8.73,9.07,941008,0.0,1.0
2024-03-13,8.93,9.3,8.89,8.97,1015527,8.93,9.3,8.89,8.97,1015527,0.0,1.0
2024-03-14,9.11,9.135,8.77,8.9,1055602,9.11,9.135,8.77,8.9,1055602,0.0,1.0
2024-03-15,9.16,9.365,9.01,9.01,1687156,9.16,9.365,9.01,9.01,1687156,0.0,1.0
2024-03-18,8.79,9.16,8.77,9.13,735566,8.79,9.16,8.77,9.13,735566,0.0,1.0
2024-03-19,8.73,8.84,8.65,8.76,650033,8.73,8.84,8.65,8.76,650033,0.0,1.0
2024-03-20,9.0,9.12,8.68,8.71,652322,9.0,9.12,8.68,8.71,652322,0.0,1.0
2024-03-21,9.18,9.34,8.94,9.03,765592,9.18,9.34,8.94,9.03,765592,0.0,1.0
2024-03-22,8.98,9.21,8.91,9.2,456637,8.98,9.21,8.91,9.2,456637,0.0,1.0
2024-03-25,9.05,9.13,8.96,9.0,368629,9.05,9.13,8.96,9.0,368629,0.0,1.0
2024-03-26,8.9,9.12,8.85,9.12,789185,8.9,9.12,8.85,9.12,789185,0.0,1.0
2024-03-27,9.18,9.24,8.96,8.96,539373,9.18,9.24,8.96,8.96,539373,0.0,1.0
2024-03-28,9.33,9.385,9.17,9.17,452307,9.33,9.385,9.17,9.17,452307,0.0,1.0
2024-04-01,9.11,9.35,9.055,9.35,600522,9.11,9.35,9.055,9.35,600522,0.0,1.0
2024-04-02,8.94,9.05,8.81,8.99,712881,8.94,9.05,8.81,8.99,712881,0.0,1.0
2024-04-03,8.98,8.995,8.83,8.91,364039,8.98,8.995,8.83,8.91,364039,0.0,1.0
2024-04-04,8.77,9.21,8.77,9.11,568279,8.77,9.21,8.77,9.11,568279,0.0,1.0
2024-04-05,8.38,8.76,8.33,8.7,685273,8.38,8.76,8.33,8.7,685273,0.0,1.0
2024-04-08,8.4,8.57,8.4,8.43,399066,8.4,8.57,8.4,8.43,399066,0.0,1.0
2024-04-09,8.38,8.54,8.35,8.43,501630,8.38,8.54,8.35,8.43,501630,0.0,1.0
2024-04-10,8.16,8.18,7.985,8.12,673214,8.16,8.18,7.985,8.12,673214,0.0,1.0
2024-04-11,8.18,8.29,8.135,8.24,539998,8.18,8.29,8.135,8.24,539998,0.0,1.0
2024-04-12,8.0,8.24,7.97,8.16,795894,8.0,8.24,7.97,8.16,795894,0.0,1.0
2024-04-15,8.0,8.205,7.94,8.07,1060194,8.0,8.205,7.94,8.07,1060194,0.0,1.0
2024-04-16,8.17,8.26,7.84,7.94,596001,8.17,8.26,7.84,7.94,596001,0.0,1.0
2024-04-17,8.21,8.33,8.17,8.26,501394,8.21,8.33,8.17,8.26,501394,0.0,1.0
2024-04-18,8.42,8.55,8.25,8.25,463253,8.42,8.55,8.25,8.25,463253,0.0,1.0
2024-04-19,8.51,8.66,8.37,8.37,596002,8.51,8.66,8.37,8.37,596002,0.0,1.0
2024-04-22,8.7,8.72,8.46,8.55,424471,8.7,8.72,8.46,8.55,424471,0.0,1.0
2024-04-23,8.88,8.925,8.72,8.74,501329,8.88,8.925,8.72,8.74,501329,0.0,1.0
2024-04-24,8.98,8.99,8.77,8.8,438807,8.98,8.99,8.77,8.8,438807,0.0,1.0
2024-04-25,9.02,9.06,8.82,8.9,416856,9.02,9.06,8.82,8.9,416856,0.0,1.0
2024-04-26,9.04,9.26,8.985,9.04,308780,9.04,9.26,8.985,9.04,308780,0.0,1.0
2024-04-29,8.97,9.045,8.935,9.0,543757,8.97,9.045,8.935,9.0,543757,0.0,1.0
2024-04-30,8.75,8.9,8.72,8.9,551036,8.75,8.9,8.72,8.9,551036,0.0,1.0
2024-05-01,9.09,9.1999,8.76,8.79,449821,9.09,9.1999,8.76,8.79,449821,0.0,1.0
2024-05-02,9.32,9.3375,9.075,9.24,303511,9.32,9.3375,9.075,9.24,303511,0.0,1.0
2024-05-03,9.22,9.56,9.21,9.45,317286,9.22,9.56,9.21,9.45,317286,0.0,1.0
2024-05-06,9.18,9.32,9.17,9.26,406174,9.18,9.32,9.17,9.26,406174,0.0,1.0
2024-05-07,9.27,9.415,9.2,9.2,348791,9.27,9.415,9.2,9.2,348791,0.0,1.0
2024-05-08,9.24,9.35,9.17,9.22,347837,9.24,9.35,9.17,9.22,347837,0.0,1.0
2024-05-09,9.93,9.94,9.22,9.22,575203,9.93,9.94,9.22,9.22,575203,0.0,1.0
2024-05-10,9.52,10.2,9.435,10.13,950335,9.52,10.2,9.435,10.13,950335,0.0,1.0
2024-05-13,9.85,9.91,9.66,9.66,781270,9.85,9.91,9.66,9.66,781270,0.0,1.0
2024-05-14,10.23,10.265,9.905,10.06,747138,10.23,10.265,9.905,10.06,747138,0.0,1.0
2024-05-15,10.15,10.385,10.08,10.37,434344,10.15,10.385,10.08,10.37,434344,0.0,1.0
2024-05-16,9.97,10.16,9.96,10.12,446920,9.97,10.16,9.96,10.12,446920,0.0,1.0
2024-05-17,9.95,10.13,9.89,9.93,343859,9.95,10.13,9.89,9.93,343859,0.0,1.0
2024-05-20,9.91,9.96,9.86,9.91,474174,9.91,9.96,9.86,9.91,474174,0.0,1.0
2024-05-21,9.87,9.915,9.75,9.86,401008,9.87,9.915,9.75,9.86,401008,0.0,1.0
2024-05-22,10.26,10.31,9.75,9.82,466115,10.26,10.31,9.75,9.82,466115,0.0,1.0
2024-05-23,9.96,10.27,9.765,10.27,495151,9.96,10.27,9.765,10.27,495151,0.0,1.0
2024-05-24,10.03,10.165,9.98,10.02,401348,10.03,10.165,9.98,10.02,401348,0.0,1.0
2024-05-28,10.04,10.16,9.99,10.11,647358,10.04,10.16,9.99,10.11,647358,0.0,1.0
2024-05-29,9.86,9.97,9.74,9.83,391477,9.86,9.97,9.74,9.83,391477,0.0,1.0
2024-05-30,10.0,10.09,9.855,9.94,328835,10.0,10.09,9.855,9.94,328835,0.0,1.0
2024-05-31,9.91,10.09,9.86,10.04,454998,9.91,10.09,9.86,10.04,454998,0.0,1.0
2024-06-03,9.71,10.07,9.64,10.0,405783,9.71,10.07,9.64,10.0,405783,0.0,1.0
2024-06-04,9.59,9.61,9.435,9.61,522869,9.59,9.61,9.435,9.61,522869,0.0,1.0
2024-06-05,9.67,9.73,9.52,9.63,484837,9.67,9.73,9.52,9.63,484837,0.0,1.0
2024-06-06,9.83,9.87,9.61,9.63,406159,9.83,9.87,9.61,9.63,406159,0.0,1.0
2024-06-07,9.8,9.86,9.69,9.72,611519,9.8,9.86,9.69,9.72,611519,0.0,1.0
2024-06-10,9.91,9.935,9.53,9.66,370608,9.91,9.935,9.53,9.66,370608,0.0,1.0
2024-06-11,9.88,9.945,9.815,9.86,383695,9.88,9.945,9.815,9.86,383695,0.0,1.0
2024-06-12,10.18,10.355,10.04,10.13,522015,10.18,10.355,10.04,10.13,522015,0.0,1.0
2024-06-13,9.71,10.17,9.64,10.17,568770,9.71,10.17,9.64,10.17,568770,0.0,1.0
2024-06-14,9.04,9.66,8.94,9.58,478311,9.04,9.66,8.94,9.58,478311,0.0,1.0
2024-06-17,9.08,9.15,8.91,8.98,415003,9.08,9.15,8.91,8.98,415003,0.0,1.0
2024-06-18,9.1,9.19,8.98,9.09,395576,9.1,9.19,8.98,9.09,395576,0.0,1.0
2024-06-20,9.3,9.305,9.06,9.06,353185,9.3,9.305,9.06,9.06,353185,0.0,1.0
2024-06-21,9.48,9.535,9.095,9.26,1371153,9.48,9.535,9.095,9.26,1371153,0.0,1.0
2024-06-24,9.69,9.77,9.48,9.48,383719,9.69,9.77,9.48,9.48,383719,0.0,1.0
2024-06-25,9.55,9.68,9.44,9.68,465571,9.55,9.68,9.44,9.68,465571,0.0,1.0
2024-06-26,9.71,9.72,9.47,9.49,396424,9.71,9.72,9.47,9.49,396424,0.0,1.0
2024-06-27,9.43,9.76,9.42,9.76,608748,9.43,9.76,9.42,9.76,608748,0.0,1.0
2024-06-28,9.45,9.67,9.4,9.53,1857047,9.45,9.67,9.4,9.53,1857047,0.0,1.0
2024-07-01,9.35,9.54,9.25,9.48,481275,9.35,9.54,9.25,9.48,481275,0.0,1.0
2024-07-02,9.49,9.55,9.33,9.33,293626,9.49,9.55,9.33,9.33,293626,0.0,1.0
2024-07-03,9.44,9.555,9.3,9.5,220108,9.44,9.555,9.3,9.5,220108,0.0,1.0
2024-07-05,9.41,9.44,9.29,9.39,373706,9.41,9.44,9.29,9.39,373706,0.0,1.0
2024-07-08,9.48,9.61,9.375,9.52,317097,9.48,9.61,9.375,9.52,317097,0.0,1.0
2024-07-09,9.28,9.44,9.245,9.44,287784,9.28,9.44,9.245,9.44,287784,0.0,1.0
2024-07-10,9.31,9.365,9.2,9.29,251732,9.31,9.365,9.2,9.29,251732,0.0,1.0
2024-07-11,9.69,9.8,9.55,9.57,449256,9.69,9.8,9.55,9.57,449256,0.0,1.0
2024-07-12,9.53,9.92,9.53,9.88,344691,9.53,9.92,9.53,9.88,344691,0.0,1.0
2024-07-15,9.7,9.87,9.59,9.68,397984,9.7,9.87,9.59,9.68,397984,0.0,1.0
2024-07-16,9.99,10.035,9.75,9.78,516234,9.99,10.035,9.75,9.78,516234,0.0,1.0
2024-07-17,9.91,10.17,9.815,9.88,427275,9.91,10.17,9.815,9.88,427275,0.0,1.0
2024-07-18,9.82,10.14,9.66,9.89,378382,9.82,10.14,9.66,9.89,378382,0.0,1.0
2024-07-19,9.26,9.89,9.12,9.78,756957,9.26,9.89,9.12,9.78,756957,0.0,1.0
2024-07-22,9.48,9.51,9.24,9.27,467062,9.48,9.51,9.24,9.27,467062,0.0,1.0
2024-07-23,9.5,9.54,9.3501,9.39,491160,9.5,9.54,9.3501,9.39,491160,0.0,1.0
2024-07-24,9.2,9.59,9.2,9.47,457889,9.2,9.59,9.2,9.47,457889,0.0,1.0
2024-07-25,9.55,9.63,9.22,9.22,372426,9.55,9.63,9.22,9.22,372426,0.0,1.0
2024-07-26,9.6,9.75,9.53,9.75,315791,9.6,9.75,9.53,9.75,315791,0.0,1.0
2024-07-29,9.49,9.65,9.4899,9.65,220454,9.49,9.65,9.4899,9.65,220454,0.0,1.0
2024-07-30,9.55,9.72,9.538,9.55,233885,9.55,9.72,9.538,9.55,233885,0.0,1.0
2024-07-31,9.56,9.75,9.48,9.58,372718,9.56,9.75,9.48,9.58,372718,0.0,1.0
2024-08-01,9.37,9.58,9.27,9.57,430121,9.37,9.58,9.27,9.57,430121,0.0,1.0
2024-08-02,9.18,9.26,8.97,9.03,516894,9.18,9.26,8.97,9.03,516894,0.0,1.0
2024-08-05,8.88,9.01,8.64,8.77,625839,8.88,9.01,8.64,8.77,625839,0.0,1.0
2024-08-06,8.74,8.91,8.69,8.86,505368,8.74,8.91,8.69,8.86,505368,0.0,1.0
2024-08-07,8.68,8.9,8.66,8.85,386773,8.68,8.9,8.66,8.85,386773,0.0,1.0
2024-08-08,8.85,8.94,8.77,8.81,343613,8.85,8.94,8.77,8.81,343613,0.0,1.0
2024-08-09,10.05,10.09,8.93,9.33,619667,10.05,10.09,8.93,9.33,619667,0.0,1.0
2024-08-12,10.15,10.19,9.74,10.05,573443,10.15,10.19,9.74,10.05,573443,0.0,1.0
2024-08-13,10.6,10.665,10.225,10.25,505916,10.6,10.665,10.225,10.25,505916,0.0,1.0
2024-08-14,10.66,10.6999,10.535,10.65,350130,10.66,10.6999,10.535,10.65,350130,0.0,1.0
2024-08-15,10.94,10.995,10.72,10.87,336091,10.94,10.995,10.72,10.87,336091,0.0,1.0
2024-08-16,10.76,10.96,10.735,10.92,344973,10.76,10.96,10.735,10.92,344973,0.0,1.0
2024-08-19,10.9,10.9,10.73,10.76,350495,10.9,10.9,10.73,10.76,350495,0.0,1.0
2024-08-20,10.76,10.905,10.7,10.85,351038,10.76,10.905,10.7,10.85,351038,0.0,1.0
2024-08-21,10.77,10.85,10.65,10.84,389162,10.77,10.85,10.65,10.84,389162,0.0,1.0
2024-08-22,10.75,10.815,10.64,10.8,210449,10.75,10.815,10.64,10.8,210449,0.0,1.0
2024-08-23,11.21,11.35,10.81,10.83,584517,11.21,11.35,10.81,10.83,584517,0.0,1.0
2024-08-26,11.36,11.49,11.16,11.27,324572,11.36,11.49,11.16,11.27,324572,0.0,1.0
2024-08-27,11.17,11.395,11.13,11.28,292595,11.17,11.395,11.13,11.28,292595,0.0,1.0
2024-08-28,10.98,11.225,10.82,11.11,248273,10.98,11.225,10.82,11.11,248273,0.0,1.0
2024-08-29,11.07,11.24,10.99,11.06,291217,11.07,11.24,10.99,11.06,291217,0.0,1.0
2024-08-30,11.17,11.22,10.89,11.09,361814,11.17,11.22,10.89,11.09,361814,0.0,1.0
2024-09-03,10.93,11.065,10.74,11.0,365595,10.93,11.065,10.74,11.0,365595,0.0,1.0
2024-09-04,11.14,11.48,10.93,10.93,290684,11.14,11.48,10.93,10.93,290684,0.0,1.0
2024-09-05,10.93,11.225,10.92,11.22,254964,10.93,11.225,10.92,11.22,254964,0.0,1.0
2024-09-06,10.56,11.0,10.43,10.99,450554,10.56,11.0,10.43,10.99,450554,0.0,1.0
2024-09-09,11.68,11.78,10.64,10.68,1135637,11.68,11.78,10.64,10.68,1135637,0.0,1.0
2024-09-10,11.05,11.87,10.835,11.74,842051,11.05,11.87,10.835,11.74,842051,0.0,1.0
2024-09-11,11.09,11.125,10.835,11.01,412177,11.09,11.125,10.835,11.01,412177,0.0,1.0
2024-09-12,11.11,11.3,11.05,11.19,326583,11.11,11.3,11.05,11.19,326583,0.0,1.0
2024-09-13,11.52,11.71,11.26,11.3,379863,11.52,11.71,11.26,11.3,379863,0.0,1.0
2024-09-16,11.74,11.75,11.41,11.53,390716,11.74,11.75,11.41,11.53,390716,0.0,1.0
2024-09-17,12.52,12.735,11.88,11.88,536078,12.52,12.735,11.88,11.88,536078,0.0,1.0
2024-09-18,12.53,12.99,12.44,12.56,464769,12.53,12.99,12.44,12.56,464769,0.0,1.0
2024-09-19,12.49,12.85,12.48,12.8,427193,12.49,12.85,12.48,12.8,427193,0.0,1.0
2024-09-20,12.2,12.58,12.2,12.4,2163107,12.2,12.58,12.2,12.4,2163107,0.0,1.0
2024-09-23,12.5,12.565,12.27,12.3,403358,12.5,12.565,12.27,12.3,403358,0.0,1.0
2024-09-24,11.8,12.55,11.705,12.55,375152,11.8,12.55,11.705,12.55,375152,0.0,1.0
2024-09-25,11.55,11.8,11.44,11.79,374821,11.55,11.8,11.44,11.79,374821,0.0,1.0
2024-09-26,11.59,11.8,11.55,11.77,349593,11.59,11.8,11.55,11.77,349593,0.0,1.0
2024-09-27,11.67,11.84,11.47,11.71,290430,11.67,11.84,11.47,11.71,290430,0.0,1.0
2024-09-30,11.71,11.79,11.52,11.6,255076,11.71,11.79,11.52,11.6,255076,0.0,1.0
2024-10-01,11.02,11.69,11.01,11.69,309792,11.02,11.69,11.01,11.69,309792,0.0,1.0
2024-10-02,10.95,11.71,10.63,11.62,448518,10.95,11.71,10.63,11.62,448518,0.0,1.0
2024-10-03,10.67,10.855,10.57,10.79,311414,10.67,10.855,10.57,10.79,311414,0.0,1.0
2024-10-04,11.02,11.135,10.79,10.91,291276,11.02,11.135,10.79,10.91,291276,0.0,1.0
2024-10-07,10.94,11.055,10.8,10.99,280962,10.94,11.055,10.8,10.99,280962,0.0,1.0
2024-10-08,11.02,11.12,10.91,10.99,319160,11.02,11.12,10.91,10.99,319160,0.0,1.0
2024-10-09,11.13,11.18,10.9,11.05,405661,11.13,11.18,10.9,11.05,405661,0.0,1.0
2024-10-10,11.18,11.195,10.85,11.02,331914,11.18,11.195,10.85,11.02,331914,0.0,1.0
2024-10-11,11.34,11.485,11.21,11.21,304404,11.34,11.485,11.21,11.21,304404,0.0,1.0
2024-10-14,11.15,11.365,11.12,11.35,298993,11.15,11.365,11.12,11.35,298993,0.0,1.0
2024-10-15,11.35,11.44,11.0001,11.15,313398,11.35,11.44,11.0001,11.15,313398,0.0,1.0
2024-10-16,11.7,11.71,11.38,11.49,314216,11.7,11.71,11.38,11.49,314216,0.0,1.0
2024-10-17,11.95,11.96,11.58,11.7,297582,11.95,11.96,11.58,11.7,297582,0.0,1.0
2024-10-18,11.73,11.99,11.65,11.9,292766,11.73,11.99,11.65,11.9,292766,0.0,1.0
2024-10-21,11.45,11.67,11.405,11.67,254789,11.45,11.67,11.405,11.67,254789,0.0,1.0
2024-10-22,11.29,11.41,11.1402,11.4,250370,11.29,11.41,11.1402,11.4,250370,0.0,1.0
2024-10-23,11.66,11.67,11.25,11.25,254126,11.66,11.67,11.25,11.25,254126,0.0,1.0
2024-10-24,11.5,11.88,11.4,11.75,320617,11.5,11.88,11.4,11.75,320617,0.0,1.0
2024-10-25,11.44,11.76,11.41,11.66,198092,11.44,11.76,11.41,11.66,198092,0.0,1.0
2024-10-28,12.0,12.09,11.46,11.54,464198,12.0,12.09,11.46,11.54,464198,0.0,1.0
2024-10-29,11.85,12.36,11.805,11.98,372479,11.85,12.36,11.805,11.98,372479,0.0,1.0
2024-10-30,11.7,11.94,11.59,11.76,316363,11.7,11.94,11.59,11.76,316363,0.0,1.0
2024-10-31,11.36,11.75,11.35,11.67,376073,11.36,11.75,11.35,11.67,376073,0.0,1.0
2024-11-01,11.27,11.56,11.2,11.42,349004,11.27,11.56,11.2,11.42,349004,0.0,1.0
2024-11-04,11.46,11.49,11.16,11.17,372749,11.46,11.49,11.16,11.17,372749,0.0,1.0
2024-11-05,11.63,11.71,11.34,11.34,269999,11.63,11.71,11.34,11.34,269999,0.0,1.0
2024-11-06,13.28,13.58,12.375,12.48,712893,13.28,13.58,12.375,12.48,712893,0.0,1.0
2024-11-07,13.1,13.49,12.98,13.29,577188,13.1,13.49,12.98,13.29,577188,0.0,1.0
2024-11-08,10.9,12.52,10.735,12.5,1120492,10.9,12.52,10.735,12.5,1120492,0.0,1.0
2024-11-11,10.73,11.17,10.62,10.99,592937,10.73,11.17,10.62,10.99,592937,0.0,1.0
2024-11-12,11.39,11.5,10.56,10.64,859372,11.39,11.5,10.56,10.64,859372,0.0,1.0
2024-11-13,11.35,11.94,11.32,11.5,489876,11.35,11.94,11.32,11.5,489876,0.0,1.0
2024-11-14,10.88,11.46,10.75,11.35,498469,10.88,11.46,10.75,11.35,498469,0.0,1.0
2024-11-15,11.13,11.215,10.85,10.96,543325,11.13,11.215,10.85,10.96,543325,0.0,1.0
2024-11-18,10.66,11.3896,10.66,11.2,490477,10.66,11.3896,10.66,11.2,490477,0.0,1.0
2024-11-19,10.66,10.79,10.32,10.5,647529,10.66,10.79,10.32,10.5,647529,0.0,1.0
2024-11-20,10.23,10.62,10.06,10.62,531557,10.23,10.62,10.06,10.62,531557,0.0,1.0
2024-11-21,10.25,10.368,10.135,10.24,504072,10.25,10.368,10.135,10.24,504072,0.0,1.0
2024-11-22,10.23,10.6,10.18,10.4,467725,10.23,10.6,10.18,10.4,467725,0.0,1.0
2024-11-25,10.43,10.75,10.32,10.32,458430,10.43,10.75,10.32,10.32,458430,0.0,1.0
2024-11-26,10.19,10.4,10.15,10.33,658304,10.19,10.4,10.15,10.33,658304,0.0,1.0
2024-11-27,10.27,10.59,10.22,10.26,408427,10.27,10.59,10.22,10.26,408427,0.0,1.0
2024-11-29,10.27,10.43,10.2,10.36,190038,10.27,10.43,10.2,10.36,190038,0.0,1.0
2024-12-02,10.28,10.295,9.95,10.27,579853,10.28,10.295,9.95,10.27,579853,0.0,1.0
2024-12-03,10.28,10.315,9.98,10.28,416494,10.28,10.315,9.98,10.28,416494,0.0,1.0
2024-12-04,10.37,10.616,10.19,10.31,429712,10.37,10.616,10.19,10.31,429712,0.0,1.0
2024-12-05,10.18,10.4382,10.13,10.38,320875,10.18,10.4382,10.13,10.38,320875,0.0,1.0
2024-12-06,10.52,10.53,10.11,10.22,459676,10.52,10.53,10.11,10.22,459676,0.0,1.0
2024-12-09,11.12,11.6899,10.75,10.75,968099,11.12,11.6899,10.75,10.75,968099,0.0,1.0
2024-12-10,10.93,11.29,10.75,11.17,557636,10.93,11.29,10.75,11.17,557636,0.0,1.0
2024-12-11,11.0,11.05,10.775,11.01,438440,11.0,11.05,10.775,11.01,438440,0.0,1.0
2024-12-12,10.84,11.06,10.72,10.92,351135,10.84,11.06,10.72,10.92,351135,0.0,1.0
2024-12-13,11.0,11.22,10.68,10.82,432304,11.0,11.22,10.68,10.82,432304,0.0,1.0
2024-12-16,11.2,11.39,10.87,11.01,508048,11.2,11.39,10.87,11.01,508048,0.0,1.0
2024-12-17,11.27,11.44,11.02,11.12,802883,11.27,11.44,11.02,11.12,802883,0.0,1.0
2024-12-18,10.57,11.36,10.56,11.33,682880,10.57,11.36,10.56,11.33,682880,0.0,1.0
2024-12-19,10.68,10.85,10.54,10.79,625422,10.68,10.85,10.54,10.79,625422,0.0,1.0
2024-12-20,10.65,11.01,10.55,10.55,1736525,10.65,11.01,10.55,10.55,1736525,0.0,1.0
2024-12-23,10.34,10.72,10.34,10.66,383250,10.34,10.72,10.34,10.66,383250,0.0,1.0
2024-12-24,10.63,10.665,10.26,10.35,198563,10.63,10.665,10.26,10.35,198563,0.0,1.0
2024-12-26,10.72,10.73,10.33,10.55,330724,10.72,10.73,10.33,10.55,330724,0.0,1.0
2024-12-27,10.57,10.79,10.3679,10.7,403424,10.57,10.79,10.3679,10.7,403424,0.0,1.0
2024-12-30,10.44,10.5347,10.3208,10.48,531745,10.44,10.5347,10.3208,10.48,531745,0.0,1.0
2024-12-31,10.64,10.665,10.4339,10.55,993654,10.64,10.665,10.4339,10.55,993654,0.0,1.0
2025-01-02,10.57,10.655,10.49,10.61,658608,10.57,10.655,10.49,10.61,658608,0.0,1.0
2025-01-03,9.95,10.65,9.95,10.62,382767,9.95,10.65,9.95,10.62,382767,0.0,1.0
2025-01-06,9.8,10.07,9.52,9.95,581434,9.8,10.07,9.52,9.95,581434,0.0,1.0
2025-01-07,9.53,9.8699,9.33,9.75,453643,9.53,9.8699,9.33,9.75,453643,0.0,1.0
2025-01-08,9.33,9.5,9.29,9.41,267521,9.33,9.5,9.29,9.41,267521,0.0,1.0
2025-01-10,8.93,9.16,8.76,9.16,576297,8.93,9.16,8.76,9.16,576297,0.0,1.0
2025-01-13,8.92,9.0,8.49,8.84,821564,8.92,9.0,8.49,8.84,821564,0.0,1.0
2025-01-14,9.01,9.19,8.86,9.01,491439,9.01,9.19,8.86,9.01,491439,0.0,1.0
2025-01-15,9.05,9.3,9.01,9.29,411050,9.05,9.3,9.01,9.29,411050,0.0,1.0
2025-01-16,9.02,9.16,8.97,9.01,314617,9.02,9.16,8.97,9.01,314617,0.0,1.0
2025-01-17,8.88,9.1583,8.68,9.05,532687,8.88,9.1583,8.68,9.05,532687,0.0,1.0
2025-01-21,8.81,9.01,8.75,8.96,364537,8.81,9.01,8.75,8.96,364537,0.0,1.0
2025-01-22,8.76,8.94,8.73,8.76,429432,8.76,8.94,8.73,8.76,429432,0.0,1.0
2025-01-23,8.74,8.85,8.555,8.71,492028,8.74,8.85,8.555,8.71,492028,0.0,1.0
2025-01-24,8.72,8.9,8.64,8.71,356728,8.72,8.9,8.64,8.71,356728,0.0,1.0
2025-01-27,8.87,8.99,8.65,8.81,354362,8.87,8.99,8.65,8.81,354362,0.0,1.0
2025-01-28,9.05,9.15,8.86,8.86,270983,9.05,9.15,8.86,8.86,270983,0.0,1.0
2025-01-29,9.04,9.12,8.77,8.98,395428,9.04,9.12,8.77,8.98,395428,0.0,1.0
2025-01-30,9.08,9.24,8.93,9.07,287928,9.08,9.24,8.93,9.07,287928,0.0,1.0
2025-01-31,8.87,9.15,8.755,9.05,311555,8.87,9.15,8.755,9.05,311555,0.0,1.0
2025-02-03,8.68,8.88,8.54,8.69,357445,8.68,8.88,8.54,8.69,357445,0.0,1.0
2025-02-04,8.9,8.92,8.65,8.68,304210,8.9,8.92,8.65,8.68,304210,0.0,1.0
2025-02-05,8.84,9.01,8.815,8.92,249404,8.84,9.01,8.815,8.92,249404,0.0,1.0
2025-02-06,8.97,8.97,8.75,8.89,544993,8.97,8.97,8.75,8.89,544993,0.0,1.0
2025-02-07,9.05,9.08,8.91,8.94,367928,9.05,9.08,8.91,8.94,367928,0.0,1.0
2025-02-10,9.12,9.27,8.97,9.07,372406,9.12,9.27,8.97,9.07,372406,0.0,1.0
2025-02-11,9.22,9.22,9.0,9.01,388782,9.22,9.22,9.0,9.01,388782,0.0,1.0
2025-02-12,9.2,9.3274,9.1,9.11,579124,9.2,9.3274,9.1,9.11,579124,0.0,1.0
2025-02-13,9.41,9.505,9.1,9.28,708669,9.41,9.505,9.1,9.28,708669,0.0,1.0
2025-02-14,9.51,9.6,9.33,9.46,988454,9.51,9.6,9.33,9.46,988454,0.0,1.0
2025-02-18,9.55,9.67,9.4,9.49,468114,9.55,9.67,9.4,9.49,468114,0.0,1.0
2025-02-19,9.33,9.56,9.205,9.47,323910,9.33,9.56,9.205,9.47,323910,0.0,1.0
2025-02-20,9.0,9.25,8.83,9.25,401829,9.0,9.25,8.83,9.25,401829,0.0,1.0
2025-02-21,8.5,9.12,8.49,9.12,431577,8.5,9.12,8.49,9.12,431577,0.0,1.0
2025-02-24,8.34,8.54,8.255,8.54,498534,8.34,8.54,8.255,8.54,498534,0.0,1.0
2025-02-25,8.45,8.53,8.27,8.43,596735,8.45,8.53,8.27,8.43,596735,0.0,1.0
2025-02-26,8.48,8.63,8.33,8.36,550327,8.48,8.63,8.33,8.36,550327,0.0,1.0
2025-02-27,8.17,8.6,8.16,8.37,423627,8.17,8.6,8.16,8.37,423627,0.0,1.0
2025-02-28,7.65,7.84,6.965,7.59,1563381,7.65,7.84,6.965,7.59,1563381,0.0,1.0
2025-03-03,6.71,7.52,6.65,7.4,1339730,6.71,7.52,6.65,7.4,1339730,0.0,1.0
2025-03-04,6.83,6.92,6.4168,6.58,834791,6.83,6.92,6.4168,6.58,834791,0.0,1.0
2025-03-05,7.1,7.2,6.825,6.84,726960,7.1,7.2,6.825,6.84,726960,0.0,1.0
2025-03-06,7.37,7.37,6.96,7.01,738690,7.37,7.37,6.96,7.01,738690,0.0,1.0
2025-03-07,7.46,7.62,7.18,7.29,959774,7.46,7.62,7.18,7.29,959774,0.0,1.0
2025-03-10,7.16,7.68,6.86,7.63,2191299,7.16,7.68,6.86,7.63,2191299,0.0,1.0
2025-03-11,6.71,7.17,6.64,7.12,1892299,6.71,7.17,6.64,7.12,1892299,0.0,1.0
2025-03-12,6.34,6.8,6.22,6.79,1543399,6.34,6.8,6.22,6.79,1543399,0.0,1.0
2025-03-13,6.64,6.65,6.1248,6.25,1257107,6.64,6.65,6.1248,6.25,1257107,0.0,1.0
2025-03-14,7.74,8.18,7.43,7.79,2260728,7.74,8.18,7.43,7.79,2260728,0.0,1.0
2025-03-17,7.44,7.75,7.255,7.75,1892021,7.44,7.75,7.255,7.75,1892021,0.0,1.0
2025-03-18,7.3,7.5581,7.03,7.46,1584993,7.3,7.5581,7.03,7.46,1584993,0.0,1.0
2025-03-19,7.55,7.59,7.19,7.33,1065355,7.55,7.59,7.19,7.33,1065355,0.0,1.0
2025-03-20,7.61,7.72,7.42,7.43,1083712,7.61,7.72,7.42,7.43,1083712,0.0,1.0
2025-03-21,7.83,7.865,7.531,7.55,11728507,7.83,7.865,7.531,7.55,11728507,0.0,1.0
2025-03-24,7.88,8.03,7.55,7.95,1000267,7.88,8.03,7.55,7.95,1000267,0.0,1.0
2025-03-25,8.17,8.2899,7.85,7.91,928838,8.17,8.2899,7.85,7.91,928838,0.0,1.0
2025-03-26,8.4,8.44,8.17,8.25,817467,8.4,8.44,8.17,8.25,817467,0.0,1.0
2025-03-27,8.55,8.6,8.34,8.43,791258,8.55,8.6,8.34,8.43,791258,0.0,1.0
2025-03-28,8.36,8.55,8.18,8.55,1020294,8.36,8.55,8.18,8.55,1020294,0.0,1.0
2025-03-31,8.44,8.46,8.15,8.23,751848,8.44,8.46,8.15,8.23,751848,0.0,1.0
2025-04-01,8.55,8.598,8.235,8.42,1201180,8.55,8.598,8.235,8.42,1201180,0.0,1.0
2025-04-02,8.81,8.815,8.4,8.41,893891,8.81,8.815,8.4,8.41,893891,0.0,1.0
2025-04-03,8.16,8.4428,8.095,8.32,1027193,8.16,8.4428,8.095,8.32,1027193,0.0,1.0
2025-04-04,7.44,7.96,7.21,7.96,1464450,7.44,7.96,7.21,7.96,1464450,0.0,1.0
2025-04-07,7.11,7.485,6.74,7.08,1061935,7.11,7.485,6.74,7.08,1061935,0.0,1.0
2025-04-08,6.7,7.431,6.59,7.4,796797,6.7,7.431,6.59,7.4,796797,0.0,1.0
2025-04-09,7.72,7.84,6.76,6.76,1536630,7.72,7.84,6.76,6.76,1536630,0.0,1.0
2025-04-10,7.24,7.6248,7.14,7.59,602460,7.24,7.6248,7.14,7.59,602460,0.0,1.0
2025-04-11,7.33,7.45,6.895,7.24,908524,7.33,7.45,6.895,7.24,908524,0.0,1.0
2025-04-14,7.58,7.66,7.345,7.47,1155671,7.58,7.66,7.345,7.47,1155671,0.0,1.0
2025-04-15,7.46,7.67,7.385,7.59,830471,7.46,7.67,7.385,7.59,830471,0.0,1.0
2025-04-16,7.42,7.46,7.23,7.35,481414,7.42,7.46,7.23,7.35,481414,0.0,1.0
2025-04-17,7.42,7.5,7.33,7.45,599024,7.42,7.5,7.33,7.45,599024,0.0,1.0
2025-04-21,7.6,7.67,7.35,7.35,567325,7.6,7.67,7.35,7.35,567325,0.0,1.0
2025-04-22,7.85,7.93,7.6,7.73,462422,7.85,7.93,7.6,7.73,462422,0.0,1.0
2025-04-23,8.0,8.27,7.975,8.04,719300,8.0,8.27,7.975,8.04,719300,0.0,1.0
2025-04-24,8.07,8.115,7.9498,8.02,295381,8.07,8.115,7.9498,8.02,295381,0.0,1.0
2025-04-25,8.19,8.2,7.97,7.98,321832,8.19,8.2,7.97,7.98,321832,0.0,1.0
2025-04-28,8.25,8.36,8.16,8.26,384103,8.25,8.36,8.16,8.26,384103,0.0,1.0
2025-04-29,8.35,8.41,8.17,8.27,341989,8.35,8.41,8.17,8.27,341989,0.0,1.0
2025-04-30,8.37,8.405,8.16,8.25,442188,8.37,8.405,8.16,8.25,442188,0.0,1.0
2025-05-01,8.23,8.43,8.17,8.41,409918,8.23,8.43,8.17,8.41,409918,0.0,1.0
2025-05-02,8.23,8.4,8.16,8.37,420451,8.23,8.4,8.16,8.37,420451,0.0,1.0
2025-05-05,8.12,8.325,8.0909,8.16,393033,8.12,8.325,8.0909,8.16,393033,0.0,1.0
2025-05-06,8.2,8.4199,8.08,8.08,706240,8.2,8.4199,8.08,8.08,706240,0.0,1.0
2025-05-07,8.55,8.8,8.045,8.3,1736073,8.55,8.8,8.045,8.3,1736073,0.0,1.0
2025-05-08,8.7,8.9,8.57,8.8,948523,8.7,8.9,8.57,8.8,948523,0.0,1.0
2025-05-09,10.94,11.83,10.24,11.17,3920653,10.94,11.83,10.24,11.17,3920653,0.0,1.0
2025-05-12,10.78,11.29,10.73,11.01,1603931,10.78,11.29,10.73,11.01,1603931,0.0,1.0
2025-05-13,10.45,10.93,10.395,10.87,708094,10.45,10.93,10.395,10.87,708094,0.0,1.0
2025-05-14,10.1,10.4099,10.04,10.31,652298,10.1,10.4099,10.04,10.31,652298,0.0,1.0
2025-05-15,9.7,10.1,9.67,10.1,676103,9.7,10.1,9.67,10.1,676103,0.0,1.0
2025-05-16,9.44,9.8,9.44,9.68,627850,9.44,9.8,9.44,9.68,627850,0.0,1.0
2025-05-19,9.33,9.3798,9.21,9.31,489863,9.33,9.3798,9.21,9.31,489863,0.0,1.0
2025-05-20,9.49,9.49,9.23,9.35,574625,9.49,9.49,9.23,9.35,574625,0.0,1.0
2025-05-21,9.02,9.47,8.95,9.32,752697,9.02,9.47,8.95,9.32,752697,0.0,1.0
2025-05-22,9.21,9.23,9.0,9.0,571558,9.21,9.23,9.0,9.0,571558,0.0,1.0
2025-05-23,9.05,9.25,8.98,9.0,756277,9.05,9.25,8.98,9.0,756277,0.0,1.0
2025-05-27,9.24,9.4,9.07,9.14,889020,9.24,9.4,9.07,9.14,889020,0.0,1.0
2025-05-28,9.29,9.335,9.1,9.25,689416,9.29,9.335,9.1,9.25,689416,0.0,1.0
2025-05-29,9.36,9.39,9.1101,9.39,538450,9.36,9.39,9.1101,9.39,538450,0.0,1.0
2025-05-30,9.24,9.34,9.12,9.33,1797690,9.24,9.34,9.12,9.33,1797690,0.0,1.0
2025-06-02,9.58,9.88,9.13,9.27,1018692,9.58,9.88,9.13,9.27,1018692,0.0,1.0
2025-06-03,9.66,9.72,9.37,9.6,687025,9.66,9.72,9.37,9.6,687025,0.0,1.0
2025-06-04,9.45,9.725,9.4,9.71,579755,9.45,9.725,9.4,9.71,579755,0.0,1.0
2025-06-05,9.23,9.47,9.192,9.45,543246,9.23,9.47,9.192,9.45,543246,0.0,1.0
2025-06-06,9.58,9.63,9.3,9.4,683926,9.58,9.63,9.3,9.4,683926,0.0,1.0
2025-06-09,10.27,10.3383,9.625,9.7,1486335,10.27,10.3383,9.625,9.7,1486335,0.0,1.0
2025-06-10,10.73,10.77,10.21,10.46,660250,10.73,10.77,10.21,10.46,660250,0.0,1.0
2025-06-11,10.78,11.07,10.19,10.75,944018,10.78,11.07,10.19,10.75,944018,0.0,1.0
2025-06-12,10.29,10.68,10.24,10.65,491705,10.29,10.68,10.24,10.65,491705,0.0,1.0
2025-06-13,9.96,10.23,9.88,10.1,671411,9.96,10.23,9.88,10.1,671411,0.0,1.0
2025-06-16,10.06,10.06,9.82,10.01,661213,10.06,10.06,9.82,10.01,661213,0.0,1.0
2025-06-17,9.89,10.04,9.87,9.95,470920,9.89,10.04,9.87,9.95,470920,0.0,1.0
2025-06-18,9.49,9.885,9.36,9.84,858003,9.49,9.885,9.36,9.84,858003,0.0,1.0
2025-06-20,9.54,9.653,9.45,9.59,1292839,9.54,9.653,9.45,9.59,1292839,0.0,1.0
2025-06-23,10.01,10.02,9.5364,9.55,553807,10.01,10.02,9.5364,9.55,553807,0.0,1.0
2025-06-24,10.48,10.76,10.25,10.32,909705,10.48,10.76,10.25,10.32,909705,0.0,1.0
2025-06-25,10.59,10.66,10.38,10.49,510265,10.59,10.66,10.38,10.49,510265,0.0,1.0
2025-06-26,10.74,10.75,10.51,10.59,685855,10.74,10.75,10.51,10.59,685855,0.0,1.0
2025-06-27,10.76,10.925,10.615,10.68,700617,10.76,10.925,10.615,10.68,700617,0.0,1.0
2025-06-30,10.78,10.9482,10.71,10.83,478124,10.78,10.9482,10.71,10.83,478124,0.0,1.0
2025-07-01,10.95,10.995,10.66,10.66,470482,10.95,10.995,10.66,10.66,470482,0.0,1.0
2025-07-02,11.27,11.32,10.9,11.0,930724,11.27,11.32,10.9,11.0,930724,0.0,1.0
2025-07-03,11.13,11.31,11.0501,11.25,198995,11.13,11.31,11.0501,11.25,198995,0.0,1.0
2025-07-07,11.12,11.17,10.93,11.01,443204,11.12,11.17,10.93,11.01,443204,0.0,1.0
2025-07-08,10.86,11.25,10.84,11.12,393991,10.86,11.25,10.84,11.12,393991,0.0,1.0
2025-07-09,10.59,10.96,10.3,10.96,422594,10.59,10.96,10.3,10.96,422594,0.0,1.0
2025-07-10,10.73,10.87,10.6,10.6,886472,10.73,10.87,10.6,10.6,886472,0.0,1.0
2025-07-11,10.69,10.86,10.615,10.7,1207088,10.69,10.86,10.615,10.7,1207088,0.0,1.0
2025-07-14,10.59,10.79,10.59,10.64,550843,10.59,10.79,10.59,10.64,550843,0.0,1.0
2025-07-15,10.67,10.86,10.64,10.66,634571,10.67,10.86,10.64,10.66,634571,0.0,1.0
2025-07-16,10.68,10.82,10.56,10.8,908168,10.68,10.82,10.56,10.8,908168,0.0,1.0
2025-07-17,10.69,10.81,10.6,10.68,866899,10.69,10.81,10.6,10.68,866899,0.0,1.0
2025-07-18,10.58,10.75,10.57,10.74,838297,10.58,10.75,10.57,10.74,838297,0.0,1.0
2025-07-21,10.38,10.7,10.38,10.61,921550,10.38,10.7,10.38,10.61,921550,0.0,1.0
2025-07-22,10.27,10.45,10.23,10.4,540207,10.27,10.45,10.23,10.4,540207,0.0,1.0
2025-07-23,10.62,10.65,10.195,10.35,436302,10.62,10.65,10.195,10.35,436302,0.0,1.0
2025-07-24,10.26,10.59,10.24,10.53,535099,10.26,10.59,10.24,10.53,535099,0.0,1.0
2025-07-25,10.42,10.435,10.18,10.25,390315,10.42,10.435,10.18,10.25,390315,0.0,1.0
2025-07-28,10.56,10.67,10.32,10.44,449092,10.56,10.67,10.32,10.44,449092,0.0,1.0
2025-07-29,10.51,11.02,10.49,10.64,954712,10.51,11.02,10.49,10.64,954712,0.0,1.0
2025-07-30,10.12,10.65,10.01,10.41,851764,10.12,10.65,10.01,10.41,851764,0.0,1.0
2025-07-31,10.12,10.37,10.0,10.0,791748,10.12,10.37,10.0,10.0,791748,0.0,1.0
2025-08-01,9.88,10.0,9.69,9.93,951702,9.88,10.0,9.69,9.93,951702,0.0,1.0
2025-08-04,9.97,10.06,9.91,10.05,306941,9.97,10.06,9.91,10.05,306941,0.0,1.0
2025-08-05,9.79,10.03,9.72,10.01,976873,9.79,10.03,9.72,10.01,976873,0.0,1.0
2025-08-06,9.74,9.87,9.64,9.82,445751,9.74,9.87,9.64,9.82,445751,0.0,1.0
2025-08-07,9.7,9.865,9.58,9.69,553897,9.7,9.865,9.58,9.69,553897,0.0,1.0
2025-08-08,9.64,9.89,9.31,9.57,588172,9.64,9.89,9.31,9.57,588172,0.0,1.0
2025-08-11,9.93,10.265,9.7228,9.75,1499076,9.93,10.265,9.7228,9.75,1499076,0.0,1.0
2025-08-12,13.43,13.665,11.75,11.98,4025497,13.43,13.665,11.75,11.98,4025497,0.0,1.0
2025-08-13,14.08,14.15,13.3106,13.45,1757024,14.08,14.15,13.3106,13.45,1757024,0.0,1.0
2025-08-14,13.79,14.27,13.56,13.94,1014615,13.79,14.27,13.56,13.94,1014615,0.0,1.0
2025-08-15,13.28,13.93,13.11,13.93,1207092,13.28,13.93,13.11,13.93,1207092,0.0,1.0
2025-08-18,14.1,14.21,13.252,13.3,1072982,14.1,14.21,13.252,13.3,1072982,0.0,1.0
2025-08-19,13.73,14.09,13.66,14.09,634788,13.73,14.09,13.66,14.09,634788,0.0,1.0
2025-08-20,13.62,13.69,13.31,13.6,491100,13.62,13.69,13.31,13.6,491100,0.0,1.0
2025-08-21,13.46,13.63,13.325,13.48,517973,13.46,13.63,13.325,13.48,517973,0.0,1.0
2025-08-22,13.47,14.0,13.44,13.5,693391,13.47,14.0,13.44,13.5,693391,0.0,1.0
2025-08-25,13.3,13.5841,13.29,13.56,361575,13.3,13.5841,13.29,13.56,361575,0.0,1.0
2025-08-26,13.43,13.575,13.2687,13.32,498907,13.43,13.575,13.2687,13.32,498907,0.0,1.0
2025-08-27,13.4,13.4575,13.21,13.37,341378,13.4,13.4575,13.21,13.37,341378,0.0,1.0
2025-08-28,13.54,13.63,13.38,13.59,323522,13.54,13.63,13.38,13.59,323522,0.0,1.0
2025-08-29,13.92,13.92,13.41,13.59,630144,13.92,13.92,13.41,13.59,630144,0.0,1.0
2025-09-02,13.94,14.48,13.612,13.66,1343185,13.94,14.48,13.612,13.66,1343185,0.0,1.0
2025-09-03,13.72,14.06,13.48,13.94,759320,13.72,14.06,13.48,13.94,759320,0.0,1.0
2025-09-04,13.7,13.84,13.52,13.65,507131,13.7,13.84,13.52,13.65,507131,0.0,1.0
2025-09-05,13.72,13.9609,13.595,13.76,446801,13.72,13.9609,13.595,13.76,446801,0.0,1.0
2025-09-08,13.83,13.9636,13.58,13.78,537933,13.83,13.9636,13.58,13.78,537933,0.0,1.0
2025-09-09,14.58,14.9,13.97,14.0,1241605,14.58,14.9,13.97,14.0,1241605,0.0,1.0
2025-09-10,13.67,14.68,13.63,14.36,955997,13.67,14.68,13.63,14.36,955997,0.0,1.0
2025-09-11,13.61,13.87,13.37,13.63,601802,13.61,13.87,13.37,13.63,601802,0.0,1.0
2025-09-12,13.55,13.7399,13.44,13.6,415940,13.55,13.7399,13.44,13.6,415940,0.0,1.0
2025-09-15,13.65,13.82,13.61,13.7,462396,13.65,13.82,13.61,13.7,462396,0.0,1.0
2025-09-16,13.79,13.87,13.45,13.6,539980,13.79,13.87,13.45,13.6,539980,0.0,1.0
2025-09-17,14.53,14.7,13.79,13.79,1156695,14.53,14.7,13.79,13.79,1156695,0.0,1.0
2025-09-18,15.25,15.3,14.63,14.7,1121532,15.25,15.3,14.63,14.7,1121532,0.0,1.0
2025-09-19,14.5,15.4099,14.41,15.27,1580690,14.5,15.4099,14.41,15.27,1580690,0.0,1.0
2025-09-22,15.14,15.345,14.37,14.48,1298492,15.14,15.345,14.37,14.48,1298492,0.0,1.0
2025-09-23,14.8,15.32,14.76,15.24,915116,14.8,15.32,14.76,15.24,915116,0.0,1.0
2025-09-24,14.69,15.06,14.37,14.81,832565,14.69,15.06,14.37,14.81,832565,0.0,1.0
2025-09-25,14.34,14.77,14.3215,14.59,820635,14.34,14.77,14.3215,14.59,820635,0.0,1.0
2025-09-26,14.2,14.6,13.9718,14.44,503192,14.2,14.6,13.9718,14.44,503192,0.0,1.0
2025-09-29,14.21,14.46,14.055,14.36,918001,14.21,14.46,14.055,14.36,918001,0.0,1.0
2025-09-30,13.43,14.22,13.215,14.16,1259026,13.43,14.22,13.215,14.16,1259026,0.0,1.0
2025-10-01,13.06,13.69,12.91,13.39,968269,13.06,13.69,12.91,13.39,968269,0.0,1.0
2025-10-02,13.09,13.2,12.87,13.2,601743,13.09,13.2,12.87,13.2,601743,0.0,1.0
2025-10-03,13.07,13.28,13.0,13.13,505128,13.07,13.28,13.0,13.13,505128,0.0,1.0
2025-10-06,12.83,13.2,12.83,13.2,478864,12.83,13.2,12.83,13.2,478864,0.0,1.0
2025-10-07,12.44,12.96,12.415,12.83,491062,12.44,12.96,12.415,12.83,491062,0.0,1.0
2025-10-08,12.47,12.55,12.3,12.51,314968,12.47,12.55,12.3,12.51,314968,0.0,1.0
2025-10-09,12.76,13.025,12.62,12.66,539261,12.76,13.025,12.62,12.66,539261,0.0,1.0
2025-10-10,12.44,13.21,12.37,13.14,687359,12.44,13.21,12.37,13.14,687359,0.0,1.0
2025-10-13,12.21,12.74,12.13,12.57,621097,12.21,12.74,12.13,12.57,621097,0.0,1.0
2025-10-14,12.53,12.65,11.93,12.0,1173010,12.53,12.65,11.93,12.0,1173010,0.0,1.0
2025-10-15,12.69,12.77,12.46,12.77,606114,12.69,12.77,12.46,12.77,606114,0.0,1.0
2025-10-16,12.19,12.79,12.18,12.65,614636,12.19,12.79,12.18,12.65,614636,0.0,1.0
2025-10-17,12.45,12.46,12.0802,12.18,430564,12.45,12.46,12.0802,12.18,430564,0.0,1.0
2025-10-20,12.64,12.74,12.42,12.53,474239,12.64,12.74,12.42,12.53,474239,0.0,1.0
2025-10-21,12.75,12.9,12.56,12.63,550163,12.75,12.9,12.56,12.63,550163,0.0,1.0
2025-10-22,12.76,12.82,12.48,12.7,502038,12.76,12.82,12.48,12.7,502038,0.0,1.0
2025-10-23,12.98,12.99,12.7,12.86,624962,12.98,12.99,12.7,12.86,624962,0.0,1.0
2025-10-24,13.08,13.23,12.955,13.23,474943,13.08,13.23,12.955,13.23,474943,0.0,1.0
2025-10-27,13.06,13.225,12.98,13.2,323573,13.06,13.225,12.98,13.2,323573,0.0,1.0
2025-10-28,12.87,13.1,12.84,13.04,421547,12.87,13.1,12.84,13.04,421547,0.0,1.0
2025-10-29,12.3,12.785,12.15,12.73,451251,12.3,12.785,12.15,12.73,451251,0.0,1.0
2025-10-30,11.88,12.29,11.82,12.17,419111,11.88,12.29,11.82,12.17,419111,0.0,1.0
2025-10-31,11.61,11.8589,11.46,11.84,579903,11.61,11.8589,11.46,11.84,579903,0.0,1.0
2025-11-03,11.57,11.67,11.43,11.63,386333,11.57,11.67,11.43,11.63,386333,0.0,1.0
2025-11-04,11.65,11.98,11.44,11.46,447892,11.65,11.98,11.44,11.46,447892,0.0,1.0
2025-11-05,12.09,12.12,11.66,11.66,379577,12.09,12.12,11.66,11.66,379577,0.0,1.0
2025-11-06,11.75,12.19,11.75,12.11,479643,11.75,12.19,11.75,12.11,479643,0.0,1.0
2025-11-07,11.56,11.77,11.48,11.75,742271,11.56,11.77,11.48,11.75,742271,0.0,1.0
2025-11-10,11.82,12.05,11.74,11.84,892340,11.82,12.05,11.74,11.84,892340,0.0,1.0
2025-11-11,11.35,11.73,10.1,11.73,1361262,11.35,11.73,10.1,11.73,1361262,0.0,1.0
2025-11-12,11.32,11.6,11.195,11.41,844217,11.32,11.6,11.195,11.41,844217,0.0,1.0
2025-11-13,11.09,11.34,10.97,11.2,671636,11.09,11.34,10.97,11.2,671636,0.0,1.0
2025-11-14,10.84,10.9954,10.52,10.95,792212,10.84,10.9954,10.52,10.95,792212,0.0,1.0
2025-11-17,10.6,10.96,10.58,10.86,704306,10.6,10.96,10.58,10.86,704306,0.0,1.0
2025-11-18,10.56,10.62,10.42,10.52,720982,10.56,10.62,10.42,10.52,720982,0.0,1.0
2025-11-19,10.74,10.8,10.455,10.53,670068,10.74,10.8,10.455,10.53,670068,0.0,1.0
2025-11-20,10.95,11.18,10.73,10.9,1115192,10.95,11.18,10.73,10.9,1115192,0.0,1.0
2025-11-21,11.8,11.84,10.98,11.05,902170,11.8,11.84,10.98,11.05,902170,0.0,1.0
2025-11-24,11.81,12.6,11.29,12.6,3034602,11.81,12.6,11.29,12.6,3034602,0.0,1.0
2025-11-25,11.83,12.235,11.43,11.54,2804868,11.83,12.235,11.43,11.54,2804868,0.0,1.0
2025-11-26,12.3,12.55,11.76,11.81,2140430,12.3,12.55,11.76,11.81,2140430,0.0,1.0