date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-07-21,49.25,49.64,49.22,49.35,37400,49.25,49.64,49.22,49.35,37400,0.0,1.0
2006-07-24,49.7,49.7,48.98,49.25,220900,49.7,49.7,48.98,49.25,220900,0.0,1.0
2006-07-25,49.25,50.15,49.2,50.15,41600,49.25,50.15,49.2,50.15,41600,0.0,1.0
2006-07-26,49.62,49.8,49.35,49.35,17800,49.62,49.8,49.35,49.35,17800,0.0,1.0
2006-07-27,50.15,50.35,49.93,50.15,41800,50.15,50.35,49.93,50.15,41800,0.0,1.0
2006-07-28,49.55,49.9,49.33,49.9,42000,49.55,49.9,49.33,49.9,42000,0.0,1.0
2006-07-31,50.75,50.77,49.75,50.15,68100,50.75,50.77,49.75,50.15,68100,0.0,1.0
2006-08-01,50.75,51.23,50.68,50.75,191700,50.75,51.23,50.68,50.75,191700,0.0,1.0
2006-08-02,51.59,52.05,51.27,51.6,148100,51.59,52.05,51.27,51.6,148100,0.0,1.0
2006-08-03,50.77,50.92,50.57,50.9,138800,50.77,50.92,50.57,50.9,138800,0.0,1.0
2006-08-04,50.6,51.07,50.37,50.95,94600,50.6,51.07,50.37,50.95,94600,0.0,1.0
2006-08-07,51.33,51.51,50.85,51.0,204200,51.33,51.51,50.85,51.0,204200,0.0,1.0
2006-08-08,51.1,51.4,50.93,51.05,52100,51.1,51.4,50.93,51.05,52100,0.0,1.0
2006-08-09,51.33,51.88,51.2,51.3,166200,51.33,51.88,51.2,51.3,166200,0.0,1.0
2006-08-10,50.0,50.95,49.9,50.95,117000,50.0,50.95,49.9,50.95,117000,0.0,1.0
2006-08-11,49.85,50.33,49.63,50.2,18600,49.85,50.33,49.63,50.2,18600,0.0,1.0
2006-08-14,48.98,49.03,48.63,48.95,19800,48.98,49.03,48.63,48.95,19800,0.0,1.0
2006-08-15,48.85,49.14,48.85,49.05,16300,48.85,49.14,48.85,49.05,16300,0.0,1.0
2006-08-16,48.45,48.95,48.4,48.9,33200,48.45,48.95,48.4,48.9,33200,0.0,1.0
2006-08-17,47.73,48.0,47.55,48.0,16400,47.73,48.0,47.55,48.0,16400,0.0,1.0
2006-08-18,47.87,48.12,47.46,47.95,29000,47.87,48.12,47.46,47.95,29000,0.0,1.0
2006-08-21,48.43,48.5,48.15,48.4,82700,48.43,48.5,48.15,48.4,82700,0.0,1.0
2006-08-22,48.56,48.72,48.28,48.5,34700,48.56,48.72,48.28,48.5,34700,0.0,1.0
2006-08-23,48.03,48.58,47.6,48.58,145600,48.03,48.58,47.6,48.58,145600,0.0,1.0
2006-08-24,48.55,48.55,47.91,48.0,189400,48.55,48.55,47.91,48.0,189400,0.0,1.0
2006-08-25,48.44,49.15,48.44,49.05,65300,48.44,49.15,48.44,49.05,65300,0.0,1.0
2006-08-28,47.24,47.75,47.22,47.74,239200,47.24,47.75,47.22,47.74,239200,0.0,1.0
2006-08-29,47.01,47.1,46.6,46.9,25200,47.01,47.1,46.6,46.9,25200,0.0,1.0
2006-08-30,47.0,47.01,46.45,47.01,16200,47.0,47.01,46.45,47.01,16200,0.0,1.0
2006-08-31,47.13,47.13,46.7,47.0,21600,47.13,47.13,46.7,47.0,21600,0.0,1.0
2006-09-01,46.5,47.0,46.43,47.0,49800,46.5,47.0,46.43,47.0,49800,0.0,1.0
2006-09-05,46.22,46.53,46.12,46.25,35500,46.22,46.53,46.12,46.25,35500,0.0,1.0
2006-09-06,45.82,46.28,45.7,45.9,16900,45.82,46.28,45.7,45.9,16900,0.0,1.0
2006-09-07,45.5,45.71,45.25,45.7,90800,45.5,45.71,45.25,45.7,90800,0.0,1.0
2006-09-08,44.71,45.6,44.62,45.6,81500,44.71,45.6,44.62,45.6,81500,0.0,1.0
2006-09-11,43.91,44.36,43.75,44.1,77000,43.91,44.36,43.75,44.1,77000,0.0,1.0
2006-09-12,43.37,44.3,43.2,44.1,234500,43.37,44.3,43.2,44.1,234500,0.0,1.0
2006-09-13,43.27,43.54,42.99,43.54,143700,43.27,43.54,42.99,43.54,143700,0.0,1.0
2006-09-14,42.37,43.2,42.25,43.1,102700,42.37,43.2,42.25,43.1,102700,0.0,1.0
2006-09-15,42.2,42.4,41.84,42.4,75100,42.2,42.4,41.84,42.4,75100,0.0,1.0
2006-09-18,42.65,42.88,42.0,42.35,25500,42.65,42.88,42.0,42.35,25500,0.0,1.0
2006-09-19,41.5,42.84,41.5,42.78,222400,41.5,42.84,41.5,42.78,222400,0.0,1.0
2006-09-20,41.0,41.45,40.9,41.15,173800,41.0,41.45,40.9,41.15,173800,0.0,1.0
2006-09-21,41.45,41.5,40.85,41.05,99200,41.45,41.5,40.85,41.05,99200,0.0,1.0
2006-09-22,40.94,41.65,40.75,41.65,26100,40.94,41.65,40.75,41.65,26100,0.0,1.0
2006-09-25,41.0,41.31,40.25,40.3,53400,41.0,41.31,40.25,40.3,53400,0.0,1.0
2006-09-26,41.3,41.45,40.92,41.05,76700,41.3,41.45,40.92,41.05,76700,0.0,1.0
2006-09-27,41.98,41.98,40.68,41.4,112200,41.98,41.98,40.68,41.4,112200,0.0,1.0
2006-09-28,41.84,42.3,41.73,42.0,351600,41.84,42.3,41.73,42.0,351600,0.0,1.0
2006-09-29,42.07,42.14,41.3,41.7,245800,42.07,42.14,41.3,41.7,245800,0.0,1.0
2006-10-02,41.28,42.11,41.12,42.05,17800,41.28,42.11,41.12,42.05,17800,0.0,1.0
2006-10-03,40.28,40.72,40.1,40.72,25300,40.28,40.72,40.1,40.72,25300,0.0,1.0
2006-10-04,40.67,40.71,39.74,40.39,203200,40.67,40.71,39.74,40.39,203200,0.0,1.0
2006-10-05,41.06,41.53,40.99,41.5,153200,41.06,41.53,40.99,41.5,153200,0.0,1.0
2006-10-06,41.4,41.41,40.8,41.2,111200,41.4,41.41,40.8,41.2,111200,0.0,1.0
2006-10-09,41.85,42.28,41.79,41.95,152700,41.85,42.28,41.79,41.95,152700,0.0,1.0
2006-10-10,41.15,41.56,41.15,41.55,42800,41.15,41.56,41.15,41.55,42800,0.0,1.0
2006-10-11,40.8,42.28,40.8,41.15,47200,40.8,42.28,40.8,41.15,47200,0.0,1.0
2006-10-12,40.93,41.1,40.66,40.95,20200,40.93,41.1,40.66,40.95,20200,0.0,1.0
2006-10-13,41.45,41.66,41.25,41.25,62600,41.45,41.66,41.25,41.25,62600,0.0,1.0
2006-10-16,42.4,42.42,41.35,41.5,55500,42.4,42.42,41.35,41.5,55500,0.0,1.0
2006-10-17,41.85,42.76,41.77,42.75,58600,41.85,42.76,41.77,42.75,58600,0.0,1.0
2006-10-18,41.4,42.05,41.04,41.7,28100,41.4,42.05,41.04,41.7,28100,0.0,1.0
2006-10-19,41.89,42.05,41.15,41.6,79100,41.89,42.05,41.15,41.6,79100,0.0,1.0
2006-10-20,41.5,42.05,41.3,42.0,213600,41.5,42.05,41.3,42.0,213600,0.0,1.0
2006-10-23,41.1,41.2,40.77,41.0,284400,41.1,41.2,40.77,41.0,284400,0.0,1.0
2006-10-24,41.6,41.6,40.87,41.05,59100,41.6,41.6,40.87,41.05,59100,0.0,1.0
2006-10-25,42.63,42.68,41.65,41.65,42400,42.63,42.68,41.65,41.65,42400,0.0,1.0
2006-10-26,42.15,42.75,41.9,42.58,42700,42.15,42.75,41.9,42.58,42700,0.0,1.0
2006-10-27,42.15,42.28,41.87,42.15,52400,42.15,42.28,41.87,42.15,52400,0.0,1.0
2006-10-30,40.94,41.57,40.69,41.5,97300,40.94,41.57,40.69,41.5,97300,0.0,1.0
2006-10-31,41.0,41.02,40.08,40.55,121600,41.0,41.02,40.08,40.55,121600,0.0,1.0
2006-11-01,41.0,41.25,40.4,41.05,112000,41.0,41.25,40.4,41.05,112000,0.0,1.0
2006-11-02,40.7,41.26,40.57,40.8,61800,40.7,41.26,40.57,40.8,61800,0.0,1.0
2006-11-03,41.31,41.48,40.95,41.05,83500,41.31,41.48,40.95,41.05,83500,0.0,1.0
2006-11-06,41.65,41.87,41.3,41.3,132800,41.65,41.87,41.3,41.3,132800,0.0,1.0
2006-11-07,41.41,41.85,41.26,41.75,38000,41.41,41.85,41.26,41.75,38000,0.0,1.0
2006-11-08,41.79,41.99,41.44,41.6,173500,41.79,41.99,41.44,41.6,173500,0.0,1.0
2006-11-09,42.2,42.63,42.1,42.1,250300,42.2,42.63,42.1,42.1,250300,0.0,1.0
2006-11-10,41.55,42.2,41.4,42.2,134900,41.55,42.2,41.4,42.2,134900,0.0,1.0
2006-11-13,41.06,41.22,40.77,41.2,158400,41.06,41.22,40.77,41.2,158400,0.0,1.0
2006-11-14,40.97,41.22,40.89,41.1,51300,40.97,41.22,40.89,41.1,51300,0.0,1.0
2006-11-15,41.34,41.58,40.97,41.05,83700,41.34,41.58,40.97,41.05,83700,0.0,1.0
2006-11-16,40.25,41.71,40.1,41.5,359700,40.25,41.71,40.1,41.5,359700,0.0,1.0
2006-11-17,40.5,40.6,40.06,40.2,186400,40.5,40.6,40.06,40.2,186400,0.0,1.0
2006-11-20,40.58,40.85,40.34,40.55,154300,40.58,40.85,40.34,40.55,154300,0.0,1.0
2006-11-21,41.23,41.34,40.7,40.8,141400,41.23,41.34,40.7,40.8,141400,0.0,1.0
2006-11-22,40.65,41.37,40.43,41.15,207400,40.65,41.37,40.43,41.15,207400,0.0,1.0
2006-11-24,41.39,41.39,40.95,40.95,74600,41.39,41.39,40.95,40.95,74600,0.0,1.0
2006-11-27,41.44,41.53,41.16,41.39,89500,41.44,41.53,41.16,41.39,89500,0.0,1.0
2006-11-28,41.75,41.85,41.45,41.64,243400,41.75,41.85,41.45,41.64,243400,0.0,1.0
2006-11-29,42.58,42.59,41.78,41.85,286000,42.58,42.59,41.78,41.85,286000,0.0,1.0
2006-11-30,43.05,43.19,42.58,42.58,187700,43.05,43.19,42.58,42.58,187700,0.0,1.0
2006-12-01,43.1,43.1,42.53,42.85,657600,43.1,43.1,42.53,42.85,657600,0.0,1.0
2006-12-04,42.07,42.6,42.01,42.6,127000,42.07,42.6,42.01,42.6,127000,0.0,1.0
2006-12-05,42.3,42.38,41.73,42.3,111900,42.3,42.38,41.73,42.3,111900,0.0,1.0
2006-12-06,41.8,42.3,41.6,41.89,102300,41.8,42.3,41.6,41.89,102300,0.0,1.0
2006-12-07,41.64,41.73,41.32,41.65,91000,41.64,41.73,41.32,41.65,91000,0.0,1.0
2006-12-08,41.35,42.2,41.3,41.95,132300,41.35,42.2,41.3,41.95,132300,0.0,1.0
2006-12-11,41.15,41.41,40.91,41.2,67600,41.15,41.41,40.91,41.2,67600,0.0,1.0
2006-12-12,40.89,41.42,40.77,41.3,307800,40.89,41.42,40.77,41.3,307800,0.0,1.0
2006-12-13,40.92,41.18,40.66,40.99,365900,40.92,41.18,40.66,40.99,365900,0.0,1.0
2006-12-14,41.6,41.78,41.35,41.55,130900,41.6,41.78,41.35,41.55,130900,0.0,1.0
2006-12-15,41.65,41.66,41.31,41.6,80900,41.65,41.66,41.31,41.6,80900,0.0,1.0
2006-12-18,40.83,41.4,40.83,41.4,147200,40.83,41.4,40.83,41.4,147200,0.0,1.0
2006-12-19,41.13,41.4,40.6,40.74,80500,41.13,41.4,40.6,40.74,80500,0.0,1.0
2006-12-20,41.25,41.45,41.11,41.44,130600,41.25,41.45,41.11,41.44,130600,0.0,1.0
2006-12-21,40.9,41.1,40.6,41.09,71400,40.9,41.1,40.6,41.09,71400,0.0,1.0
2006-12-22,40.68,40.95,40.63,40.94,53700,40.68,40.95,40.63,40.94,53700,0.0,1.0
2006-12-26,39.8,40.74,39.75,40.74,191000,39.8,40.74,39.75,40.74,191000,0.0,1.0
2006-12-27,39.65,40.0,39.58,39.9,165200,39.65,40.0,39.58,39.9,165200,0.0,1.0
2006-12-28,39.8,39.99,39.66,39.99,242400,39.8,39.99,39.66,39.99,242400,0.0,1.0
2006-12-29,40.07,40.15,39.51,39.8,308300,40.07,40.15,39.51,39.8,308300,0.0,1.0
2007-01-03,38.4,40.0,38.29,39.5,174500,38.4,40.0,38.29,39.5,174500,0.0,1.0
2007-01-04,37.15,38.2,36.93,38.06,200000,37.15,38.2,36.93,38.06,200000,0.0,1.0
2007-01-05,37.48,37.64,36.5,37.2,337200,37.48,37.64,36.5,37.2,337200,0.0,1.0
2007-01-08,37.4,38.29,37.07,38.0,291100,37.4,38.29,37.07,38.0,291100,0.0,1.0
2007-01-09,37.22,37.32,36.65,36.9,230900,37.22,37.32,36.65,36.9,230900,0.0,1.0
2007-01-10,36.61,37.2,36.51,37.0,213500,36.61,37.2,36.51,37.0,213500,0.0,1.0
2007-01-11,36.32,37.16,36.0,36.7,323700,36.32,37.16,36.0,36.7,323700,0.0,1.0
2007-01-12,36.88,36.94,36.03,36.03,138000,36.88,36.94,36.03,36.03,138000,0.0,1.0
2007-01-16,36.15,37.35,35.73,36.65,109500,36.15,37.35,35.73,36.65,109500,0.0,1.0
2007-01-17,36.32,36.49,35.75,35.75,92600,36.32,36.49,35.75,35.75,92600,0.0,1.0
2007-01-18,35.89,36.99,35.53,36.5,252700,35.89,36.99,35.53,36.5,252700,0.0,1.0
2007-01-19,36.81,36.89,35.95,35.95,140700,36.81,36.89,35.95,35.95,140700,0.0,1.0
2007-01-22,36.88,37.45,36.46,37.15,170100,36.88,37.45,36.46,37.15,170100,0.0,1.0
2007-01-23,37.75,37.88,36.85,37.3,415700,37.75,37.88,36.85,37.3,415700,0.0,1.0
2007-01-24,37.95,37.99,37.2,37.73,162400,37.95,37.99,37.2,37.73,162400,0.0,1.0
2007-01-25,37.45,38.1,37.33,38.05,65600,37.45,38.1,37.33,38.05,65600,0.0,1.0
2007-01-26,37.83,37.95,37.43,37.7,56000,37.83,37.95,37.43,37.7,56000,0.0,1.0
2007-01-29,36.97,37.75,36.85,37.75,93900,36.97,37.75,36.85,37.75,93900,0.0,1.0
2007-01-30,38.42,38.46,37.18,37.25,97100,38.42,38.46,37.18,37.25,97100,0.0,1.0
2007-01-31,39.05,39.05,38.04,38.35,193700,39.05,39.05,38.04,38.35,193700,0.0,1.0
2007-02-01,38.59,39.18,38.46,38.95,161100,38.59,39.18,38.46,38.95,161100,0.0,1.0
2007-02-02,39.09,39.14,38.28,38.7,62100,39.09,39.14,38.28,38.7,62100,0.0,1.0
2007-02-05,39.29,39.7,39.05,39.5,222100,39.29,39.7,39.05,39.5,222100,0.0,1.0
2007-02-06,39.02,39.5,38.93,39.45,208800,39.02,39.5,38.93,39.45,208800,0.0,1.0
2007-02-07,38.75,39.47,38.53,39.25,114200,38.75,39.47,38.53,39.25,114200,0.0,1.0
2007-02-08,39.63,39.63,38.58,38.84,141200,39.63,39.63,38.58,38.84,141200,0.0,1.0
2007-02-09,39.71,40.0,39.47,39.75,86900,39.71,40.0,39.47,39.75,86900,0.0,1.0
2007-02-12,38.45,39.18,38.26,39.1,108000,38.45,39.18,38.26,39.1,108000,0.0,1.0
2007-02-13,39.3,39.4,38.52,38.8,82400,39.3,39.4,38.52,38.8,82400,0.0,1.0
2007-02-14,38.72,39.4,38.61,39.25,54900,38.72,39.4,38.61,39.25,54900,0.0,1.0
2007-02-15,38.95,38.95,38.21,38.8,95400,38.95,38.95,38.21,38.8,95400,0.0,1.0
2007-02-16,39.43,39.55,38.84,39.1,148900,39.43,39.55,38.84,39.1,148900,0.0,1.0
2007-02-20,39.2,39.2,38.5,38.9,85800,39.2,39.2,38.5,38.9,85800,0.0,1.0
2007-02-21,39.85,40.05,38.97,39.15,75900,39.85,40.05,38.97,39.15,75900,0.0,1.0
2007-02-22,40.15,40.57,39.85,40.0,392600,40.15,40.57,39.85,40.0,392600,0.0,1.0
2007-02-23,40.57,41.04,40.41,40.9,153400,40.57,41.04,40.41,40.9,153400,0.0,1.0
2007-02-26,40.99,41.07,40.56,41.05,219700,40.99,41.07,40.56,41.05,219700,0.0,1.0
2007-02-27,40.0,41.14,40.0,40.45,173800,40.0,41.14,40.0,40.45,173800,0.0,1.0
2007-02-28,40.5,41.41,40.05,40.6,176600,40.5,41.41,40.05,40.6,176600,0.0,1.0
2007-03-01,40.6,40.72,40.03,40.5,62000,40.6,40.72,40.03,40.5,62000,0.0,1.0
2007-03-02,40.35,40.66,40.18,40.55,76800,40.35,40.66,40.18,40.55,76800,0.0,1.0
2007-03-05,39.55,39.9,39.32,39.75,213700,39.55,39.9,39.32,39.75,213700,0.0,1.0
2007-03-06,40.08,40.12,39.7,39.9,157200,40.08,40.12,39.7,39.9,157200,0.0,1.0
2007-03-07,40.63,40.68,40.11,40.2,123700,40.63,40.68,40.11,40.2,123700,0.0,1.0
2007-03-08,40.63,40.81,40.31,40.81,120500,40.63,40.81,40.31,40.81,120500,0.0,1.0
2007-03-09,39.91,40.55,39.8,40.55,54100,39.91,40.55,39.8,40.55,54100,0.0,1.0
2007-03-12,39.2,39.67,39.16,39.6,97800,39.2,39.67,39.16,39.6,97800,0.0,1.0
2007-03-13,39.2,39.97,39.15,39.5,41500,39.2,39.97,39.15,39.5,41500,0.0,1.0
2007-03-14,39.38,39.46,38.93,39.2,40900,39.38,39.46,38.93,39.2,40900,0.0,1.0
2007-03-15,39.15,39.74,39.03,39.5,150100,39.15,39.74,39.03,39.5,150100,0.0,1.0
2007-03-16,38.83,39.67,38.83,39.3,94600,38.83,39.67,38.83,39.3,94600,0.0,1.0
2007-03-19,39.24,39.32,39.01,39.1,32400,39.24,39.32,39.01,39.1,32400,0.0,1.0
2007-03-20,39.02,39.36,38.95,39.3,89700,39.02,39.36,38.95,39.3,89700,0.0,1.0
2007-03-21,39.45,39.48,39.0,39.0,48800,39.45,39.48,39.0,39.0,48800,0.0,1.0
2007-03-22,40.25,40.29,39.69,39.8,44600,40.25,40.29,39.69,39.8,44600,0.0,1.0
2007-03-23,40.25,40.47,40.06,40.3,259300,40.25,40.47,40.06,40.3,259300,0.0,1.0
2007-03-26,40.64,40.67,40.42,40.45,37200,40.64,40.67,40.42,40.45,37200,0.0,1.0
2007-03-27,40.74,40.75,40.39,40.5,27600,40.74,40.75,40.39,40.5,27600,0.0,1.0
2007-03-28,41.18,41.48,41.04,41.15,115700,41.18,41.48,41.04,41.15,115700,0.0,1.0
2007-03-29,41.9,42.05,41.34,41.49,64600,41.9,42.05,41.34,41.49,64600,0.0,1.0
2007-03-30,41.5,42.17,41.5,42.0,252800,41.5,42.17,41.5,42.0,252800,0.0,1.0
2007-04-02,41.67,42.11,41.49,41.8,205900,41.67,42.11,41.49,41.8,205900,0.0,1.0
2007-04-03,41.38,41.67,41.14,41.6,54300,41.38,41.67,41.14,41.6,54300,0.0,1.0
2007-04-04,41.87,41.87,40.96,41.3,156200,41.87,41.87,40.96,41.3,156200,0.0,1.0
2007-04-05,41.8,41.97,41.57,41.8,89600,41.8,41.97,41.57,41.8,89600,0.0,1.0
2007-04-09,41.3,42.04,41.03,41.95,120400,41.3,42.04,41.03,41.95,120400,0.0,1.0
2007-04-10,41.57,41.62,41.1,41.1,74100,41.57,41.62,41.1,41.1,74100,0.0,1.0
2007-04-11,41.45,42.5,41.3,41.65,51600,41.45,42.5,41.3,41.65,51600,0.0,1.0
2007-04-12,41.75,42.04,41.43,41.7,399200,41.75,42.04,41.43,41.7,399200,0.0,1.0
2007-04-13,41.8,42.25,41.8,42.2,51100,41.8,42.25,41.8,42.2,51100,0.0,1.0
2007-04-16,41.52,42.01,41.4,41.85,41700,41.52,42.01,41.4,41.85,41700,0.0,1.0
2007-04-17,41.16,41.84,41.01,41.8,111300,41.16,41.84,41.01,41.8,111300,0.0,1.0
2007-04-18,41.23,41.23,40.59,41.05,99700,41.23,41.23,40.59,41.05,99700,0.0,1.0
2007-04-19,41.0,41.04,40.63,41.0,360700,41.0,41.04,40.63,41.0,360700,0.0,1.0
2007-04-20,41.18,41.18,40.73,41.0,425400,41.18,41.18,40.73,41.0,425400,0.0,1.0
2007-04-23,41.62,41.9,41.0,41.1,218500,41.62,41.9,41.0,41.1,218500,0.0,1.0
2007-04-24,41.31,41.96,41.08,41.85,101800,41.31,41.96,41.08,41.85,101800,0.0,1.0
2007-04-25,41.78,42.04,41.49,41.65,129800,41.78,42.04,41.49,41.65,129800,0.0,1.0
2007-04-26,41.6,41.92,41.4,41.78,173500,41.6,41.92,41.4,41.78,173500,0.0,1.0
2007-04-27,42.14,42.19,41.32,41.4,58200,42.14,42.19,41.32,41.4,58200,0.0,1.0
2007-04-30,41.69,42.15,41.63,42.05,81400,41.69,42.15,41.63,42.05,81400,0.0,1.0
2007-05-01,41.49,42.08,41.41,41.8,37700,41.49,42.08,41.41,41.8,37700,0.0,1.0
2007-05-02,41.22,41.5,40.93,41.5,22400,41.22,41.5,40.93,41.5,22400,0.0,1.0
2007-05-03,41.4,41.4,40.85,41.1,26100,41.4,41.4,40.85,41.1,26100,0.0,1.0
2007-05-04,41.02,41.55,40.81,41.55,44200,41.02,41.55,40.81,41.55,44200,0.0,1.0
2007-05-07,40.34,40.72,39.65,40.5,119400,40.34,40.72,39.65,40.5,119400,0.0,1.0
2007-05-08,40.84,40.94,40.36,40.4,76600,40.84,40.94,40.36,40.4,76600,0.0,1.0
2007-05-09,40.6,40.95,40.1,40.7,232400,40.6,40.95,40.1,40.7,232400,0.0,1.0
2007-05-10,40.5,40.76,40.4,40.76,92400,40.5,40.76,40.4,40.76,92400,0.0,1.0
2007-05-11,41.18,41.21,40.59,40.8,103300,41.18,41.21,40.59,40.8,103300,0.0,1.0
2007-05-14,40.96,41.32,40.87,41.3,47000,40.96,41.32,40.87,41.3,47000,0.0,1.0
2007-05-15,41.16,41.3,40.48,40.85,143000,41.16,41.3,40.48,40.85,143000,0.0,1.0
2007-05-16,41.25,41.25,40.71,41.15,159200,41.25,41.25,40.71,41.15,159200,0.0,1.0
2007-05-17,41.78,41.78,40.92,41.0,240800,41.78,41.78,40.92,41.0,240800,0.0,1.0
2007-05-18,41.61,41.96,41.53,41.9,48200,41.61,41.96,41.53,41.9,48200,0.0,1.0
2007-05-21,42.06,42.22,41.44,41.75,67000,42.06,42.22,41.44,41.75,67000,0.0,1.0
2007-05-22,41.55,42.12,41.39,41.8,156900,41.55,42.12,41.39,41.8,156900,0.0,1.0
2007-05-23,41.62,41.65,41.2,41.55,65400,41.62,41.65,41.2,41.55,65400,0.0,1.0
2007-05-24,41.35,41.8,41.01,41.75,131800,41.35,41.8,41.01,41.75,131800,0.0,1.0
2007-05-25,41.44,41.62,41.12,41.38,43600,41.44,41.62,41.12,41.38,43600,0.0,1.0
2007-05-29,40.68,41.34,40.29,41.15,108500,40.68,41.34,40.29,41.15,108500,0.0,1.0
2007-05-30,40.81,40.84,40.57,40.8,135000,40.81,40.84,40.57,40.8,135000,0.0,1.0
2007-05-31,41.2,41.2,40.61,40.95,44400,41.2,41.2,40.61,40.95,44400,0.0,1.0
2007-06-01,41.57,41.79,41.1,41.18,292600,41.57,41.79,41.1,41.18,292600,0.0,1.0
2007-06-04,42.1,42.34,41.7,41.7,71600,42.1,42.34,41.7,41.7,71600,0.0,1.0
2007-06-05,42.01,42.29,41.81,42.1,40100,42.01,42.29,41.81,42.1,40100,0.0,1.0
2007-06-06,42.03,42.1,41.74,41.8,57800,42.03,42.1,41.74,41.8,57800,0.0,1.0
2007-06-07,42.05,42.46,41.76,42.05,150200,42.05,42.46,41.76,42.05,150200,0.0,1.0
2007-06-08,41.05,42.05,40.93,42.05,57100,41.05,42.05,40.93,42.05,57100,0.0,1.0
2007-06-11,41.63,41.72,41.02,41.35,33600,41.63,41.72,41.02,41.35,33600,0.0,1.0
2007-06-12,41.54,41.54,41.13,41.2,53200,41.54,41.54,41.13,41.2,53200,0.0,1.0
2007-06-13,41.8,41.92,41.19,41.4,61500,41.8,41.92,41.19,41.4,61500,0.0,1.0
2007-06-14,42.68,42.8,41.8,42.35,77500,42.68,42.8,41.8,42.35,77500,0.0,1.0
2007-06-15,43.0,43.2,42.55,42.8,432200,43.0,43.2,42.55,42.8,432200,0.0,1.0
2007-06-18,43.03,43.18,42.75,43.05,108500,43.03,43.18,42.75,43.05,108500,0.0,1.0
2007-06-19,42.52,42.96,42.52,42.85,144600,42.52,42.96,42.52,42.85,144600,0.0,1.0
2007-06-20,42.44,42.65,42.15,42.65,96800,42.44,42.65,42.15,42.65,96800,0.0,1.0
2007-06-21,42.44,42.95,42.27,42.95,47700,42.44,42.95,42.27,42.95,47700,0.0,1.0
2007-06-22,42.42,42.64,42.25,42.55,55100,42.42,42.64,42.25,42.55,55100,0.0,1.0
2007-06-25,42.38,42.45,41.66,41.7,219500,42.38,42.45,41.66,41.7,219500,0.0,1.0
2007-06-26,41.74,42.05,41.64,41.9,183600,41.74,42.05,41.64,41.9,183600,0.0,1.0
2007-06-27,41.88,42.25,41.3,41.55,72400,41.88,42.25,41.3,41.55,72400,0.0,1.0
2007-06-28,41.9,42.5,41.9,42.45,98600,41.9,42.5,41.9,42.45,98600,0.0,1.0
2007-06-29,42.49,42.68,42.29,42.55,247700,42.49,42.68,42.29,42.55,247700,0.0,1.0
2007-07-02,42.75,43.0,42.15,42.31,69000,42.75,43.0,42.15,42.31,69000,0.0,1.0
2007-07-03,42.67,42.94,42.51,42.7,64900,42.67,42.94,42.51,42.7,64900,0.0,1.0
2007-07-05,43.18,43.36,42.73,43.35,148300,43.18,43.36,42.73,43.35,148300,0.0,1.0
2007-07-06,43.42,43.55,43.22,43.23,122800,43.42,43.55,43.22,43.23,122800,0.0,1.0
2007-07-09,43.42,43.67,43.23,43.57,125100,43.42,43.67,43.23,43.57,125100,0.0,1.0
2007-07-10,43.68,44.0,43.16,43.27,87000,43.68,44.0,43.16,43.27,87000,0.0,1.0
2007-07-11,43.65,43.91,43.41,43.68,232100,43.65,43.91,43.41,43.68,232100,0.0,1.0
2007-07-12,43.65,44.15,43.4,44.0,65800,43.65,44.15,43.4,44.0,65800,0.0,1.0
2007-07-13,44.23,44.28,43.7,43.7,159000,44.23,44.28,43.7,43.7,159000,0.0,1.0
2007-07-16,43.46,44.0,43.26,43.96,275800,43.46,44.0,43.26,43.96,275800,0.0,1.0
2007-07-17,43.42,43.94,43.21,43.76,84700,43.42,43.94,43.21,43.76,84700,0.0,1.0
2007-07-18,44.14,44.14,43.42,43.49,176400,44.14,44.14,43.42,43.49,176400,0.0,1.0
2007-07-19,44.61,44.62,44.21,44.22,45800,44.61,44.62,44.21,44.22,45800,0.0,1.0
2007-07-20,44.43,44.78,44.3,44.78,102900,44.43,44.78,44.3,44.78,102900,0.0,1.0
2007-07-23,43.85,43.99,43.67,43.98,34400,43.85,43.99,43.67,43.98,34400,0.0,1.0
2007-07-24,43.27,43.44,42.96,43.44,139700,43.27,43.44,42.96,43.44,139700,0.0,1.0
2007-07-25,43.9,43.96,42.92,43.15,73800,43.9,43.96,42.92,43.15,73800,0.0,1.0
2007-07-26,43.75,44.32,43.14,44.3,70100,43.75,44.32,43.14,44.3,70100,0.0,1.0
2007-07-27,44.15,44.52,43.63,43.71,48100,44.15,44.52,43.63,43.71,48100,0.0,1.0
2007-07-30,44.15,44.36,43.88,44.15,214400,44.15,44.36,43.88,44.15,214400,0.0,1.0
2007-07-31,44.52,44.86,44.18,44.45,230200,44.52,44.86,44.18,44.45,230200,0.0,1.0
2007-08-01,44.18,44.62,43.66,44.55,163900,44.18,44.62,43.66,44.55,163900,0.0,1.0
2007-08-02,44.12,44.36,43.93,44.1,43300,44.12,44.36,43.93,44.1,43300,0.0,1.0
2007-08-03,43.58,44.15,43.42,44.15,36800,43.58,44.15,43.42,44.15,36800,0.0,1.0
2007-08-06,42.2,42.89,41.85,42.7,203000,42.2,42.89,41.85,42.7,203000,0.0,1.0
2007-08-07,42.62,42.62,42.08,42.32,103300,42.62,42.62,42.08,42.32,103300,0.0,1.0
2007-08-08,42.55,42.7,41.84,42.35,99000,42.55,42.7,41.84,42.35,99000,0.0,1.0
2007-08-09,42.31,42.45,41.23,42.0,98800,42.31,42.45,41.23,42.0,98800,0.0,1.0
2007-08-10,42.2,42.32,41.39,42.0,119300,42.2,42.32,41.39,42.0,119300,0.0,1.0
2007-08-13,42.55,43.02,41.91,42.75,102700,42.55,43.02,41.91,42.75,102700,0.0,1.0
2007-08-14,42.64,42.68,42.15,42.63,73000,42.64,42.68,42.15,42.63,73000,0.0,1.0
2007-08-15,42.88,43.29,42.49,42.85,80400,42.88,43.29,42.49,42.85,80400,0.0,1.0
2007-08-16,41.95,42.08,41.0,42.0,104000,41.95,42.08,41.0,42.0,104000,0.0,1.0
2007-08-17,42.25,42.3,41.83,42.1,73300,42.25,42.3,41.83,42.1,73300,0.0,1.0
2007-08-20,41.1,41.8,41.1,41.8,81000,41.1,41.8,41.1,41.8,81000,0.0,1.0
2007-08-21,41.05,41.55,40.64,41.4,79000,41.05,41.55,40.64,41.4,79000,0.0,1.0
2007-08-22,41.04,41.43,40.64,41.43,32300,41.04,41.43,40.64,41.43,32300,0.0,1.0
2007-08-23,41.1,41.59,40.67,41.55,75500,41.1,41.59,40.67,41.55,75500,0.0,1.0
2007-08-24,42.04,42.08,41.35,41.35,32900,42.04,42.08,41.35,41.35,32900,0.0,1.0
2007-08-27,42.01,42.19,41.43,41.6,24400,42.01,42.19,41.43,41.6,24400,0.0,1.0
2007-08-28,42.01,42.2,41.67,42.0,32500,42.01,42.2,41.67,42.0,32500,0.0,1.0
2007-08-29,42.59,42.65,40.3,40.3,32300,42.59,42.65,40.3,40.3,32300,0.0,1.0
2007-08-30,42.71,42.84,42.4,42.6,64300,42.71,42.84,42.4,42.6,64300,0.0,1.0
2007-08-31,43.1,43.36,42.71,43.15,233400,43.1,43.36,42.71,43.15,233400,0.0,1.0
2007-09-04,43.58,43.58,42.95,43.0,85200,43.58,43.58,42.95,43.0,85200,0.0,1.0
2007-09-05,43.55,43.74,43.22,43.4,53100,43.55,43.74,43.22,43.4,53100,0.0,1.0
2007-09-06,43.87,44.11,43.49,44.1,31500,43.87,44.11,43.49,44.1,31500,0.0,1.0
2007-09-07,43.7,44.05,43.47,43.75,29600,43.7,44.05,43.47,43.75,29600,0.0,1.0
2007-09-10,44.45,44.8,43.66,43.8,26700,44.45,44.8,43.66,43.8,26700,0.0,1.0
2007-09-11,45.03,45.13,44.27,44.4,166000,45.03,45.13,44.27,44.4,166000,0.0,1.0
2007-09-12,45.63,45.66,45.0,45.0,97900,45.63,45.66,45.0,45.0,97900,0.0,1.0
2007-09-13,45.38,45.63,45.06,45.5,48700,45.38,45.63,45.06,45.5,48700,0.0,1.0
2007-09-14,45.32,45.75,45.18,45.4,55000,45.32,45.75,45.18,45.4,55000,0.0,1.0
2007-09-17,46.14,46.14,45.41,45.6,230400,46.14,46.14,45.41,45.6,230400,0.0,1.0
2007-09-18,46.36,46.74,45.54,45.9,82200,46.36,46.74,45.54,45.9,82200,0.0,1.0
2007-09-19,46.48,46.67,46.05,46.6,51900,46.48,46.67,46.05,46.6,51900,0.0,1.0
2007-09-20,47.01,47.15,46.29,46.75,134200,47.01,47.15,46.29,46.75,134200,0.0,1.0
2007-09-21,47.02,47.59,46.59,47.06,165600,47.02,47.59,46.59,47.06,165600,0.0,1.0
2007-09-24,46.91,47.25,46.67,47.02,62100,46.91,47.25,46.67,47.02,62100,0.0,1.0
2007-09-25,46.48,46.7,46.22,46.7,49400,46.48,46.7,46.22,46.7,49400,0.0,1.0
2007-09-26,46.2,46.92,45.93,46.83,120300,46.2,46.92,45.93,46.83,120300,0.0,1.0
2007-09-27,47.69,47.79,46.94,47.0,67200,47.69,47.79,46.94,47.0,67200,0.0,1.0
2007-09-28,47.17,48.1,47.03,48.1,54900,47.17,48.1,47.03,48.1,54900,0.0,1.0
2007-10-01,46.57,47.3,46.45,47.3,158200,46.57,47.3,46.45,47.3,158200,0.0,1.0
2007-10-02,46.53,46.7,46.03,46.51,100700,46.53,46.7,46.03,46.51,100700,0.0,1.0
2007-10-03,46.54,46.83,46.26,46.67,97800,46.54,46.83,46.26,46.67,97800,0.0,1.0
2007-10-04,47.14,47.14,46.0,46.35,46600,47.14,47.14,46.0,46.35,46600,0.0,1.0
2007-10-05,46.5,47.98,46.4,47.05,62000,46.5,47.98,46.4,47.05,62000,0.0,1.0
2007-10-08,45.77,46.15,45.31,46.07,69100,45.77,46.15,45.31,46.07,69100,0.0,1.0
2007-10-09,46.06,46.31,45.25,45.25,47700,46.06,46.31,45.25,45.25,47700,0.0,1.0
2007-10-10,46.68,46.68,46.04,46.08,39300,46.68,46.68,46.04,46.08,39300,0.0,1.0
2007-10-11,47.35,47.56,46.84,47.03,55100,47.35,47.56,46.84,47.03,55100,0.0,1.0
2007-10-12,47.51,47.62,47.19,47.35,57400,47.51,47.62,47.19,47.35,57400,0.0,1.0
2007-10-15,48.5,48.6,47.97,48.2,80300,48.5,48.6,47.97,48.2,80300,0.0,1.0
2007-10-16,48.1,48.89,48.1,48.6,97900,48.1,48.89,48.1,48.6,97900,0.0,1.0
2007-10-17,48.66,49.17,48.38,48.61,53600,48.66,49.17,48.38,48.61,53600,0.0,1.0
2007-10-18,49.43,49.5,48.75,48.75,30700,49.43,49.5,48.75,48.75,30700,0.0,1.0
2007-10-19,49.2,49.26,48.79,49.03,72100,49.2,49.26,48.79,49.03,72100,0.0,1.0
2007-10-22,48.55,48.82,47.87,48.4,69700,48.55,48.82,47.87,48.4,69700,0.0,1.0
2007-10-23,48.29,49.0,48.06,49.0,113800,48.29,49.0,48.06,49.0,113800,0.0,1.0
2007-10-24,48.67,48.89,47.9,47.9,128700,48.67,48.89,47.9,47.9,128700,0.0,1.0
2007-10-25,50.25,50.25,48.92,49.2,88400,50.25,50.25,48.92,49.2,88400,0.0,1.0
2007-10-26,50.24,50.9,50.06,50.9,344800,50.24,50.9,50.06,50.9,344800,0.0,1.0
2007-10-29,51.32,51.44,50.65,50.66,81400,51.32,51.44,50.65,50.66,81400,0.0,1.0
2007-10-30,50.28,51.0,49.99,50.73,75400,50.28,51.0,49.99,50.73,75400,0.0,1.0
2007-10-31,50.0,51.78,49.8,50.79,275900,50.0,51.78,49.8,50.79,275900,0.0,1.0
2007-11-01,51.35,51.59,50.67,51.38,97500,51.35,51.59,50.67,51.38,97500,0.0,1.0
2007-11-02,52.75,52.75,51.42,51.6,316500,52.75,52.75,51.42,51.6,316500,0.0,1.0
2007-11-05,51.92,52.26,51.22,51.44,108000,51.92,52.26,51.22,51.44,108000,0.0,1.0
2007-11-06,52.67,52.75,52.27,52.45,82700,52.67,52.75,52.27,52.45,82700,0.0,1.0
2007-11-07,52.2,53.02,51.75,53.0,161300,52.2,53.02,51.75,53.0,161300,0.0,1.0
2007-11-08,52.1,53.0,51.76,52.78,182400,52.1,53.0,51.76,52.78,182400,0.0,1.0
2007-11-09,52.39,52.47,51.68,51.91,63900,52.39,52.47,51.68,51.91,63900,0.0,1.0
2007-11-12,51.4,52.5,50.85,52.5,246700,51.4,52.5,50.85,52.5,246700,0.0,1.0
2007-11-13,50.37,51.8,49.74,51.8,102200,50.37,51.8,49.74,51.8,102200,0.0,1.0
2007-11-14,51.32,51.49,50.38,50.38,25900,51.32,51.49,50.38,50.38,25900,0.0,1.0
2007-11-15,51.1,51.61,50.26,51.61,68100,51.1,51.61,50.26,51.61,68100,0.0,1.0
2007-11-16,51.49,51.86,50.98,51.86,37600,51.49,51.86,50.98,51.86,37600,0.0,1.0
2007-11-19,51.55,51.65,51.04,51.63,32400,51.55,51.65,51.04,51.63,32400,0.0,1.0
2007-11-20,53.0,53.0,51.69,52.06,93700,53.0,53.0,51.69,52.06,93700,0.0,1.0
2007-11-21,52.49,53.01,52.07,53.01,115400,52.49,53.01,52.07,53.01,115400,0.0,1.0
2007-11-23,52.75,53.34,52.55,53.34,115800,52.75,53.34,52.55,53.34,115800,0.0,1.0
2007-11-26,52.45,53.32,52.45,53.25,131100,52.45,53.32,52.45,53.25,131100,0.0,1.0
2007-11-27,51.57,53.24,51.12,53.24,207700,51.57,53.24,51.12,53.24,207700,0.0,1.0
2007-11-28,50.8,52.25,49.76,52.25,79600,50.8,52.25,49.76,52.25,79600,0.0,1.0
2007-11-29,50.74,51.42,50.16,50.16,58300,50.74,51.42,50.16,50.16,58300,0.0,1.0
2007-11-30,49.77,51.84,49.31,51.84,203400,49.77,51.84,49.31,51.84,203400,0.0,1.0
2007-12-03,50.11,50.11,48.72,49.8,219100,50.11,50.11,48.72,49.8,219100,0.0,1.0
2007-12-04,48.9,50.49,48.86,50.24,120000,48.9,50.49,48.86,50.24,120000,0.0,1.0
2007-12-05,49.09,50.0,48.9,50.0,262900,49.09,50.0,48.9,50.0,262900,0.0,1.0
2007-12-06,50.5,50.5,48.45,48.45,277900,50.5,50.5,48.45,48.45,277900,0.0,1.0
2007-12-07,49.93,50.0,49.1,50.0,69600,49.93,50.0,49.1,50.0,69600,0.0,1.0
2007-12-10,49.49,50.21,49.12,50.0,34500,49.49,50.21,49.12,50.0,34500,0.0,1.0
2007-12-11,50.02,50.33,49.31,50.15,54700,50.02,50.33,49.31,50.15,54700,0.0,1.0
2007-12-12,51.78,52.1,50.59,50.65,67500,51.78,52.1,50.59,50.65,67500,0.0,1.0
2007-12-13,51.65,51.96,51.3,51.83,126100,51.65,51.96,51.3,51.83,126100,0.0,1.0
2007-12-14,51.5,51.66,50.78,51.66,62400,51.5,51.66,50.78,51.66,62400,0.0,1.0
2007-12-17,50.48,51.1,50.42,50.6,91200,50.48,51.1,50.42,50.6,91200,0.0,1.0
2007-12-18,50.96,51.54,50.23,51.27,63500,50.96,51.54,50.23,51.27,63500,0.0,1.0
2007-12-19,50.88,51.59,50.83,50.89,61400,50.88,51.59,50.83,50.89,61400,0.0,1.0
2007-12-20,51.13,51.3,50.73,51.2,75300,51.13,51.3,50.73,51.2,75300,0.0,1.0
2007-12-21,51.75,51.84,51.1,51.42,45400,51.75,51.84,51.1,51.42,45400,0.0,1.0
2007-12-24,52.2,52.2,51.5,51.75,185000,52.2,52.2,51.5,51.75,185000,0.0,1.0
2007-12-26,53.27,53.27,52.44,52.73,58000,53.27,53.27,52.44,52.73,58000,0.0,1.0
2007-12-27,53.13,53.26,52.53,52.53,78900,53.13,53.26,52.53,52.53,78900,0.0,1.0
2007-12-28,52.81,53.37,52.49,53.27,98000,52.81,53.37,52.49,53.27,98000,0.0,1.0
2007-12-31,52.74,53.85,52.25,52.86,47100,52.74,53.85,52.25,52.86,47100,0.0,1.0
2008-01-02,54.66,54.9,53.5,53.75,361100,54.66,54.9,53.5,53.75,361100,0.0,1.0
2008-01-03,54.66,55.15,54.32,54.64,165100,54.66,55.15,54.32,54.64,165100,0.0,1.0
2008-01-04,54.3,55.02,53.73,54.4,194100,54.3,55.02,53.73,54.4,194100,0.0,1.0
2008-01-07,52.68,54.05,52.64,54.05,227200,52.68,54.05,52.64,54.05,227200,0.0,1.0
2008-01-08,53.7,54.16,53.49,53.81,340600,53.7,54.16,53.49,53.81,340600,0.0,1.0
2008-01-09,53.5,54.23,53.07,53.71,245700,53.5,54.23,53.07,53.71,245700,0.0,1.0
2008-01-10,52.76,52.96,52.34,52.7,75100,52.76,52.96,52.34,52.7,75100,0.0,1.0
2008-01-11,52.65,52.73,52.02,52.51,86200,52.65,52.73,52.02,52.51,86200,0.0,1.0
2008-01-14,53.36,53.36,52.73,52.82,212300,53.36,53.36,52.73,52.82,212300,0.0,1.0
2008-01-15,52.39,52.57,51.89,52.57,146800,52.39,52.57,51.89,52.57,146800,0.0,1.0
2008-01-16,51.35,51.92,50.89,51.73,229100,51.35,51.92,50.89,51.73,229100,0.0,1.0
2008-01-17,51.1,52.15,51.07,52.07,214200,51.1,52.15,51.07,52.07,214200,0.0,1.0
2008-01-18,51.45,51.85,51.13,51.73,100200,51.45,51.85,51.13,51.73,100200,0.0,1.0
2008-01-22,50.47,51.22,49.96,50.0,555400,50.47,51.22,49.96,50.0,555400,0.0,1.0
2008-01-23,49.86,50.44,49.45,49.58,237600,49.86,50.44,49.45,49.58,237600,0.0,1.0
2008-01-24,50.73,51.09,50.15,50.46,121200,50.73,51.09,50.15,50.46,121200,0.0,1.0
2008-01-25,51.79,51.97,51.4,51.79,93400,51.79,51.97,51.4,51.79,93400,0.0,1.0
2008-01-28,52.26,52.26,51.0,51.41,307500,52.26,52.26,51.0,51.41,307500,0.0,1.0
2008-01-29,52.51,52.55,52.04,52.31,267200,52.51,52.55,52.04,52.31,267200,0.0,1.0
2008-01-30,52.51,52.74,52.12,52.74,167300,52.51,52.74,52.12,52.74,167300,0.0,1.0
2008-01-31,52.5,52.8,51.33,52.06,64800,52.5,52.8,51.33,52.06,64800,0.0,1.0
2008-02-01,51.52,52.3,51.09,52.3,161400,51.52,52.3,51.09,52.3,161400,0.0,1.0
2008-02-04,52.0,52.3,51.22,51.6,91400,52.0,52.3,51.22,51.6,91400,0.0,1.0
2008-02-05,51.43,51.59,51.04,51.35,84100,51.43,51.59,51.04,51.35,84100,0.0,1.0
2008-02-06,51.24,51.94,51.1,51.66,183800,51.24,51.94,51.1,51.66,183800,0.0,1.0
2008-02-07,51.64,51.81,50.97,51.0,77200,51.64,51.81,50.97,51.0,77200,0.0,1.0
2008-02-08,53.62,53.77,52.16,52.16,213400,53.62,53.77,52.16,52.16,213400,0.0,1.0
2008-02-11,54.13,55.0,53.42,53.9,119800,54.13,55.0,53.42,53.9,119800,0.0,1.0
2008-02-12,53.5,54.23,53.42,53.87,178500,53.5,54.23,53.42,53.87,178500,0.0,1.0
2008-02-13,53.78,53.95,53.08,53.08,172100,53.78,53.95,53.08,53.08,172100,0.0,1.0
2008-02-14,54.85,55.22,54.25,54.39,408500,54.85,55.22,54.25,54.39,408500,0.0,1.0
2008-02-15,55.0,55.49,54.51,55.36,253700,55.0,55.49,54.51,55.36,253700,0.0,1.0
2008-02-19,56.55,56.92,55.96,56.41,233400,56.55,56.92,55.96,56.41,233400,0.0,1.0
2008-02-20,56.65,57.22,56.13,56.45,321400,56.65,57.22,56.13,56.45,321400,0.0,1.0
2008-02-21,56.29,57.19,55.97,56.65,548000,56.29,57.19,55.97,56.65,548000,0.0,1.0
2008-02-22,56.92,56.98,55.96,56.65,112700,56.92,56.98,55.96,56.65,112700,0.0,1.0
2008-02-25,57.51,57.51,56.6,57.06,122500,57.51,57.51,56.6,57.06,122500,0.0,1.0
2008-02-26,58.98,58.98,57.17,57.56,447700,58.98,58.98,57.17,57.56,447700,0.0,1.0
2008-02-27,57.97,58.5,57.57,57.91,197700,57.97,58.5,57.57,57.91,197700,0.0,1.0
2008-02-28,59.16,59.16,58.1,58.43,283900,59.16,59.16,58.1,58.43,283900,0.0,1.0
2008-02-29,58.41,59.01,58.29,58.98,312700,58.41,59.01,58.29,58.98,312700,0.0,1.0
2008-03-03,59.19,59.86,58.85,59.56,326600,59.19,59.86,58.85,59.56,326600,0.0,1.0
2008-03-04,57.77,59.43,57.2,59.29,444200,57.77,59.43,57.2,59.29,444200,0.0,1.0
2008-03-05,59.51,59.95,58.32,58.32,151800,59.51,59.95,58.32,58.32,151800,0.0,1.0
2008-03-06,60.1,60.11,58.95,59.79,492900,60.1,60.11,58.95,59.79,492900,0.0,1.0
2008-03-07,59.5,60.23,59.16,59.7,440200,59.5,60.23,59.16,59.7,440200,0.0,1.0
2008-03-10,60.55,60.8,58.65,59.13,254000,60.55,60.8,58.65,59.13,254000,0.0,1.0
2008-03-11,61.3,61.34,60.14,60.93,163400,61.3,61.34,60.14,60.93,163400,0.0,1.0
2008-03-12,61.49,61.77,60.46,61.1,125700,61.49,61.77,60.46,61.1,125700,0.0,1.0
2008-03-13,62.0,62.37,61.5,61.75,242800,62.0,62.37,61.5,61.75,242800,0.0,1.0
2008-03-14,61.68,62.4,61.0,61.95,269400,61.68,62.4,61.0,61.95,269400,0.0,1.0
2008-03-17,58.5,60.3,57.61,60.0,486400,58.5,60.3,57.61,60.0,486400,0.0,1.0
2008-03-18,60.14,60.86,59.16,59.25,233500,60.14,60.86,59.16,59.25,233500,0.0,1.0
2008-03-19,56.12,59.58,56.12,59.58,631800,56.12,59.58,56.12,59.58,631800,0.0,1.0
2008-03-20,56.26,57.2,55.53,55.6,779000,56.26,57.2,55.53,55.6,779000,0.0,1.0
2008-03-24,56.94,57.46,56.22,56.74,595100,56.94,57.46,56.22,56.74,595100,0.0,1.0
2008-03-25,58.03,58.04,56.93,57.5,187800,58.03,58.04,56.93,57.5,187800,0.0,1.0
2008-03-26,59.3,59.58,58.37,58.5,211700,59.3,59.58,58.37,58.5,211700,0.0,1.0
2008-03-27,60.64,60.64,59.22,59.35,213500,60.64,60.64,59.22,59.35,213500,0.0,1.0
2008-03-28,59.26,60.23,58.75,60.23,201300,59.26,60.23,58.75,60.23,201300,0.0,1.0
2008-03-31,57.86,59.55,57.0,59.04,174700,57.86,59.55,57.0,59.04,174700,0.0,1.0
2008-04-01,56.88,57.83,56.3,57.06,319900,56.88,57.83,56.3,57.06,319900,0.0,1.0
2008-04-02,58.49,58.79,56.64,56.98,107200,58.49,58.79,56.64,56.98,107200,0.0,1.0
2008-04-03,58.46,59.25,58.09,58.31,134200,58.46,59.25,58.09,58.31,134200,0.0,1.0
2008-04-04,59.67,59.71,58.84,58.91,547700,59.67,59.71,58.84,58.91,547700,0.0,1.0
2008-04-07,60.59,60.88,60.34,60.62,196700,60.59,60.88,60.34,60.62,196700,0.0,1.0
2008-04-08,60.28,60.74,60.08,60.54,113600,60.28,60.74,60.08,60.54,113600,0.0,1.0
2008-04-09,61.65,62.2,60.46,60.46,125500,61.65,62.2,60.46,60.46,125500,0.0,1.0
2008-04-10,61.41,62.22,61.03,62.19,226000,61.41,62.22,61.03,62.19,226000,0.0,1.0
2008-04-11,61.16,61.41,60.89,61.17,125200,61.16,61.41,60.89,61.17,125200,0.0,1.0
2008-04-14,61.97,61.97,61.22,61.26,103500,61.97,61.97,61.22,61.26,103500,0.0,1.0
2008-04-15,62.88,62.98,62.47,62.47,286900,62.88,62.98,62.47,62.47,286900,0.0,1.0
2008-04-16,64.11,64.11,62.47,63.04,425400,64.11,64.11,62.47,63.04,425400,0.0,1.0
2008-04-17,63.64,63.81,63.2,63.72,191000,63.64,63.81,63.2,63.72,191000,0.0,1.0
2008-04-18,64.13,64.13,62.51,62.94,211000,64.13,64.13,62.51,62.94,211000,0.0,1.0
2008-04-21,63.71,63.96,63.16,63.96,119300,63.71,63.96,63.16,63.96,119300,0.0,1.0
2008-04-22,64.74,64.89,63.76,63.95,249200,64.74,64.89,63.76,63.95,249200,0.0,1.0
2008-04-23,64.7,64.78,63.79,64.19,286900,64.7,64.78,63.79,64.19,286900,0.0,1.0
2008-04-24,63.31,64.41,63.0,63.89,317800,63.31,64.41,63.0,63.89,317800,0.0,1.0
2008-04-25,64.31,64.89,63.47,63.47,120300,64.31,64.89,63.47,63.47,120300,0.0,1.0
2008-04-28,64.78,64.95,64.39,64.92,361700,64.78,64.95,64.39,64.92,361700,0.0,1.0
2008-04-29,63.03,64.09,62.97,63.97,292200,63.03,64.09,62.97,63.97,292200,0.0,1.0
2008-04-30,62.6,63.59,62.16,63.29,186900,62.6,63.59,62.16,63.29,186900,0.0,1.0
2008-05-01,61.53,62.07,60.62,62.07,267900,61.53,62.07,60.62,62.07,267900,0.0,1.0
2008-05-02,63.08,63.31,61.5,61.5,244200,63.08,63.31,61.5,61.5,244200,0.0,1.0
2008-05-05,64.79,64.98,63.89,63.89,112700,64.79,64.98,63.89,63.89,112700,0.0,1.0
2008-05-06,65.8,65.99,64.98,65.0,184700,65.8,65.99,64.98,65.0,184700,0.0,1.0
2008-05-07,66.5,66.5,65.0,65.6,145600,66.5,66.5,65.0,65.6,145600,0.0,1.0
2008-05-08,67.04,67.15,66.01,66.42,317700,67.04,67.15,66.01,66.42,317700,0.0,1.0
2008-05-09,67.68,68.03,67.04,67.85,284300,67.68,68.03,67.04,67.85,284300,0.0,1.0
2008-05-12,66.96,67.8,66.83,67.48,184000,66.96,67.8,66.83,67.48,184000,0.0,1.0
2008-05-13,67.76,68.05,66.58,66.89,108000,67.76,68.05,66.58,66.89,108000,0.0,1.0
2008-05-14,66.98,67.6,66.9,67.6,137200,66.98,67.6,66.9,67.6,137200,0.0,1.0
2008-05-15,66.96,67.89,65.8,67.89,167300,66.96,67.89,65.8,67.89,167300,0.0,1.0
2008-05-16,67.96,68.34,67.31,68.26,208500,67.96,68.34,67.31,68.26,208500,0.0,1.0
2008-05-19,67.88,68.05,67.15,67.94,213800,67.88,68.05,67.15,67.94,213800,0.0,1.0
2008-05-20,68.76,68.98,68.45,68.5,75900,68.76,68.98,68.45,68.5,75900,0.0,1.0
2008-05-21,70.75,70.94,68.86,68.99,153400,70.75,70.94,68.86,68.99,153400,0.0,1.0
2008-05-22,69.7,71.06,69.47,70.8,259241,69.7,71.06,69.47,70.8,259241,0.0,1.0
2008-05-23,69.9,70.76,69.38,70.6,131825,69.9,70.76,69.38,70.6,131825,0.0,1.0
2008-05-27,68.55,69.758,68.5,69.6,107971,68.55,69.758,68.5,69.6,107971,0.0,1.0
2008-05-28,69.5,69.78,67.9,68.13,123828,69.5,69.78,67.9,68.13,123828,0.0,1.0
2008-05-29,67.32,70.38,67.08,68.66,380672,67.32,70.38,67.08,68.66,380672,0.0,1.0
2008-05-30,67.9,68.28,66.8,67.91,173771,67.9,68.28,66.8,67.91,173771,0.0,1.0
2008-06-02,68.23,69.0,67.34,67.4797,387691,68.23,69.0,67.34,67.4797,387691,0.0,1.0
2008-06-03,67.02,68.4,67.02,68.4,367705,67.02,68.4,67.02,68.4,367705,0.0,1.0
2008-06-04,66.11,67.0,66.0,66.59,194661,66.11,67.0,66.0,66.59,194661,0.0,1.0
2008-06-05,68.6,68.84,66.528,66.79,206342,68.6,68.84,66.528,66.79,206342,0.0,1.0
2008-06-06,72.68,72.97,70.634,71.08,230259,72.68,72.97,70.634,71.08,230259,0.0,1.0
2008-06-09,71.05,72.46,70.85,72.03,152298,71.05,72.46,70.85,72.03,152298,0.0,1.0
2008-06-10,70.27,72.28,69.72,71.66,301031,70.27,72.28,69.72,71.66,301031,0.0,1.0
2008-06-11,72.3,73.5,71.14,71.14,341491,72.3,73.5,71.14,71.14,341491,0.0,1.0
2008-06-12,72.88,72.99,70.82,71.39,646263,72.88,72.99,70.82,71.39,646263,0.0,1.0
2008-06-13,72.0,72.49,71.42,71.78,208954,72.0,72.49,71.42,71.78,208954,0.0,1.0
2008-06-16,72.04,73.96,71.83,73.78,371309,72.04,73.96,71.83,73.78,371309,0.0,1.0
2008-06-17,72.17,72.55,71.58,71.76,204793,72.17,72.55,71.58,71.76,204793,0.0,1.0
2008-06-18,73.28,73.44,71.5,72.35,210058,73.28,73.44,71.5,72.35,210058,0.0,1.0
2008-06-19,71.34,73.36,71.18,73.36,217723,71.34,73.36,71.18,73.36,217723,0.0,1.0
2008-06-20,72.2,73.28,72.01,72.46,128533,72.2,73.28,72.01,72.46,128533,0.0,1.0
2008-06-23,72.99,73.39,72.33,72.33,125237,72.99,73.39,72.33,72.33,125237,0.0,1.0
2008-06-24,72.96,73.32,72.51,72.93,157204,72.96,73.32,72.51,72.93,157204,0.0,1.0
2008-06-25,71.94,72.7,70.89,72.68,218125,71.94,72.7,70.89,72.68,218125,0.0,1.0
2008-06-26,74.51,74.68,72.9,72.9,173931,74.51,74.68,72.9,72.9,173931,0.0,1.0
2008-06-27,74.73,75.6,74.44,74.87,280330,74.73,75.6,74.44,74.87,280330,0.0,1.0
2008-06-30,74.91,75.65,73.82,75.63,406365,74.91,75.65,73.82,75.63,406365,0.0,1.0
2008-07-01,74.95,75.53,74.37,75.53,587751,74.95,75.53,74.37,75.53,587751,0.0,1.0
2008-07-02,76.38,76.38,74.44,74.65,407205,76.38,76.38,74.44,74.65,407205,0.0,1.0
2008-07-03,76.35,76.58,75.75,76.58,466083,76.35,76.58,75.75,76.58,466083,0.0,1.0
2008-07-07,74.57,75.11,73.62,74.59,268825,74.57,75.11,73.62,74.59,268825,0.0,1.0
2008-07-08,72.0,72.88,71.28,72.65,440822,72.0,72.88,71.28,72.65,440822,0.0,1.0
2008-07-09,71.55,72.64,71.51,72.14,445423,71.55,72.64,71.51,72.14,445423,0.0,1.0
2008-07-10,73.91,74.3,72.25,72.64,154479,73.91,74.3,72.25,72.64,154479,0.0,1.0
2008-07-11,75.32,76.56,74.44,76.12,141036,75.32,76.56,74.44,76.12,141036,0.0,1.0
2008-07-14,75.05,75.58,74.71,75.02,130800,75.05,75.58,74.71,75.02,130800,0.0,1.0
2008-07-15,72.42,75.4,71.34,75.31,246160,72.42,75.4,71.34,75.31,246160,0.0,1.0
2008-07-16,71.05,72.05,69.54,71.85,307066,71.05,72.05,69.54,71.85,307066,0.0,1.0
2008-07-17,68.59,71.78,68.29,70.75,659701,68.59,71.78,68.29,70.75,659701,0.0,1.0
2008-07-18,67.8,69.3,67.77,68.6,572926,67.8,69.3,67.77,68.6,572926,0.0,1.0
2008-07-21,68.78,68.9,67.68,68.14,357394,68.78,68.9,67.68,68.14,357394,0.0,1.0
2008-07-22,67.0,68.15,66.45,68.15,485204,67.0,68.15,66.45,68.15,485204,0.0,1.0
2008-07-23,65.37,67.07,65.0,66.52,727451,65.37,67.07,65.0,66.52,727451,0.0,1.0
2008-07-24,65.4,65.9,64.66,65.53,496419,65.4,65.9,64.66,65.53,496419,0.0,1.0
2008-07-25,64.95,65.18,64.33,65.16,196909,64.95,65.18,64.33,65.16,196909,0.0,1.0
2008-07-28,65.27,65.459,64.66,65.0,386739,65.27,65.459,64.66,65.0,386739,0.0,1.0
2008-07-29,64.05,64.98,63.4,64.83,251939,64.05,64.98,63.4,64.83,251939,0.0,1.0
2008-07-30,65.52,65.9,63.4,63.77,384563,65.52,65.9,63.4,63.77,384563,0.0,1.0
2008-07-31,64.93,65.92,64.4,65.92,307278,64.93,65.92,64.4,65.92,307278,0.0,1.0
2008-08-01,65.01,66.35,64.18,64.27,745996,65.01,66.35,64.18,64.27,745996,0.0,1.0
2008-08-04,62.95,64.78,62.16,64.52,272343,62.95,64.78,62.16,64.52,272343,0.0,1.0
2008-08-05,61.5,62.75,61.26,61.95,740017,61.5,62.75,61.26,61.95,740017,0.0,1.0
2008-08-06,61.11,62.127,60.6,61.61,558017,61.11,62.127,60.6,61.61,558017,0.0,1.0
2008-08-07,61.47,62.2864,60.97,62.04,227866,61.47,62.2864,60.97,62.04,227866,0.0,1.0
2008-08-08,59.02,61.13,58.92,60.54,350844,59.02,61.13,58.92,60.54,350844,0.0,1.0
2008-08-11,59.08,59.94,58.34,59.4,416630,59.08,59.94,58.34,59.4,416630,0.0,1.0
2008-08-12,58.24,59.37,58.1,59.37,268288,58.24,59.37,58.1,59.37,268288,0.0,1.0
2008-08-13,60.53,60.77,58.39,58.39,242024,60.53,60.77,58.39,58.39,242024,0.0,1.0
2008-08-14,59.79,60.5,58.83,59.98,236056,59.79,60.5,58.83,59.98,236056,0.0,1.0
2008-08-15,58.62,59.19,58.14,58.87,410531,58.62,59.19,58.14,58.87,410531,0.0,1.0
2008-08-18,58.45,59.53,58.43,58.96,152151,58.45,59.53,58.43,58.96,152151,0.0,1.0
2008-08-19,60.14,60.34,58.28,58.7,108282,60.14,60.34,58.28,58.7,108282,0.0,1.0
2008-08-20,60.62,60.73,59.01,60.48,214353,60.62,60.73,59.01,60.48,214353,0.0,1.0
2008-08-21,63.73,63.73,61.51,61.69,369395,63.73,63.73,61.51,61.69,369395,0.0,1.0
2008-08-22,60.27,62.5,59.9,62.5,188417,60.27,62.5,59.9,62.5,188417,0.0,1.0
2008-08-25,60.18,60.54,59.721,60.48,88924,60.18,60.54,59.721,60.48,88924,0.0,1.0
2008-08-26,60.51,60.99,60.09,60.46,167160,60.51,60.99,60.09,60.46,167160,0.0,1.0
2008-08-27,61.33,62.05,60.68,61.4,264680,61.33,62.05,60.68,61.4,264680,0.0,1.0
2008-08-28,60.2,62.22,59.28,62.22,90895,60.2,62.22,59.28,62.22,90895,0.0,1.0
2008-08-29,60.07,61.13,59.76,60.69,96094,60.07,61.13,59.76,60.69,96094,0.0,1.0
2008-09-02,57.64,57.71,55.98,56.51,472071,57.64,57.71,55.98,56.51,472071,0.0,1.0
2008-09-03,57.22,57.24,55.97,56.32,732438,57.22,57.24,55.97,56.32,732438,0.0,1.0
2008-09-04,56.22,57.051,55.36,56.87,448759,56.22,57.051,55.36,56.87,448759,0.0,1.0
2008-09-05,55.27,56.21,54.77,55.91,214680,55.27,56.21,54.77,55.91,214680,0.0,1.0
2008-09-08,55.27,56.62,54.69,56.55,175314,55.27,56.62,54.69,56.55,175314,0.0,1.0
2008-09-09,54.05,54.91,53.55,54.15,294785,54.05,54.91,53.55,54.15,294785,0.0,1.0
2008-09-10,54.39,54.99,53.55,54.5,522386,54.39,54.99,53.55,54.5,522386,0.0,1.0
2008-09-11,53.56,54.38,53.32,54.03,294577,53.56,54.38,53.32,54.03,294577,0.0,1.0
2008-09-12,53.95,54.76,53.66,54.34,196637,53.95,54.76,53.66,54.34,196637,0.0,1.0
2008-09-15,51.68,52.85,51.43,51.92,164238,51.68,52.85,51.43,51.92,164238,0.0,1.0
2008-09-16,50.74,51.06,49.7,49.85,200241,50.74,51.06,49.7,49.85,200241,0.0,1.0
2008-09-17,52.47,52.78,50.08,50.85,1009489,52.47,52.78,50.08,50.85,1009489,0.0,1.0
2008-09-18,52.63,54.01,51.65,53.13,389456,52.63,54.01,51.65,53.13,389456,0.0,1.0
2008-09-19,54.5,54.66,53.02,54.53,619841,54.5,54.66,53.02,54.53,619841,0.0,1.0
2008-09-22,57.25,57.91,55.844,55.85,412048,57.25,57.91,55.844,55.85,412048,0.0,1.0
2008-09-23,56.42,57.39,55.0,57.39,119614,56.42,57.39,55.0,57.39,119614,0.0,1.0
2008-09-24,55.77,57.46,55.61,56.91,118828,55.77,57.46,55.61,56.91,118828,0.0,1.0
2008-09-25,56.55,56.83,55.21,55.21,153324,56.55,56.83,55.21,55.21,153324,0.0,1.0
2008-09-26,55.76,56.08,55.0,55.35,75664,55.76,56.08,55.0,55.35,75664,0.0,1.0
2008-09-29,50.59,53.5,50.59,53.24,284766,50.59,53.5,50.59,53.24,284766,0.0,1.0
2008-09-30,53.8,53.8,51.54,51.85,339492,53.8,53.8,51.54,51.85,339492,0.0,1.0
2008-10-01,52.23,52.692,50.93,52.14,915240,52.23,52.692,50.93,52.14,915240,0.0,1.0
2008-10-02,49.28,51.2199,49.24,50.95,300139,49.28,51.2199,49.24,50.95,300139,0.0,1.0
2008-10-03,48.9,50.398,48.64,49.05,172182,48.9,50.398,48.64,49.05,172182,0.0,1.0
2008-10-06,45.99,47.9668,45.69,47.61,419131,45.99,47.9668,45.69,47.61,419131,0.0,1.0
2008-10-07,46.37,47.52,45.97,47.27,168113,46.37,47.52,45.97,47.27,168113,0.0,1.0
2008-10-08,46.38,46.9,45.2,45.39,221342,46.38,46.9,45.2,45.39,221342,0.0,1.0
2008-10-09,43.99,46.8184,43.99,46.51,164984,43.99,46.8184,43.99,46.51,164984,0.0,1.0
2008-10-10,42.95,43.517,40.98,42.18,687984,42.95,43.517,40.98,42.18,687984,0.0,1.0
2008-10-13,43.78,44.22,42.67,42.8,315398,43.78,44.22,42.67,42.8,315398,0.0,1.0
2008-10-14,43.5,45.08,42.79,44.9,326974,43.5,45.08,42.79,44.9,326974,0.0,1.0
2008-10-15,40.86,41.8999,40.38,41.44,237986,40.86,41.8999,40.38,41.44,237986,0.0,1.0
2008-10-16,40.02,40.45,38.19,40.45,186473,40.02,40.45,38.19,40.45,186473,0.0,1.0
2008-10-17,40.09,40.78,39.04,39.55,108351,40.09,40.78,39.04,39.55,108351,0.0,1.0
2008-10-20,41.32,41.3999,39.9,40.61,150088,41.32,41.3999,39.9,40.61,150088,0.0,1.0
2008-10-21,40.06,40.14,39.07,39.84,160566,40.06,40.14,39.07,39.84,160566,0.0,1.0
2008-10-22,37.72,38.8,37.32,38.8,112110,37.72,38.8,37.32,38.8,112110,0.0,1.0
2008-10-23,38.35,38.56,37.43,37.94,133340,38.35,38.56,37.43,37.94,133340,0.0,1.0
2008-10-24,36.54,36.7,35.5,35.57,153734,36.54,36.7,35.5,35.57,153734,0.0,1.0
2008-10-27,35.54,36.96,35.2801,35.46,70034,35.54,36.96,35.2801,35.46,70034,0.0,1.0
2008-10-28,36.28,36.96,35.37,36.62,117730,36.28,36.96,35.37,36.62,117730,0.0,1.0
2008-10-29,38.19,38.9503,37.46,37.46,276018,38.19,38.9503,37.46,37.46,276018,0.0,1.0
2008-10-30,37.4203,38.5,36.652,38.46,206568,37.4203,38.5,36.652,38.46,206568,0.0,1.0
2008-10-31,37.84,38.3899,36.28,36.56,526476,37.84,38.3899,36.28,36.56,526476,0.0,1.0
2008-11-03,37.01,37.75,36.58,37.24,353541,37.01,37.75,36.58,37.24,353541,0.0,1.0
2008-11-04,39.8299,40.4,37.805,38.12,431770,39.8299,40.4,37.805,38.12,431770,0.0,1.0
2008-11-05,37.64,39.258,37.37,38.81,147723,37.64,39.258,37.37,38.81,147723,0.0,1.0
2008-11-06,35.82,37.0183,35.1,36.91,215347,35.82,37.0183,35.1,36.91,215347,0.0,1.0
2008-11-07,35.66,36.06,35.25,35.58,343894,35.66,36.06,35.25,35.58,343894,0.0,1.0
2008-11-10,36.3,37.25,35.0,37.24,282216,36.3,37.25,35.0,37.24,282216,0.0,1.0
2008-11-11,34.7,35.53,34.3,35.53,197738,34.7,35.53,34.3,35.53,197738,0.0,1.0
2008-11-12,33.46,34.3,33.0,34.3,195789,33.46,34.3,33.0,34.3,195789,0.0,1.0
2008-11-13,34.39,34.72,32.64,33.46,245303,34.39,34.72,32.64,33.46,245303,0.0,1.0
2008-11-14,33.35,34.24,33.15,33.78,192577,33.35,34.24,33.15,33.78,192577,0.0,1.0
2008-11-17,33.18,34.37,33.01,33.38,148441,33.18,34.37,33.01,33.38,148441,0.0,1.0
2008-11-18,32.41,33.49,32.41,33.0,117636,32.41,33.49,32.41,33.0,117636,0.0,1.0
2008-11-19,32.29,33.148,32.28,32.74,117205,32.29,33.148,32.28,32.74,117205,0.0,1.0
2008-11-20,30.11,31.64,30.11,31.13,201604,30.11,31.64,30.11,31.13,201604,0.0,1.0
2008-11-21,30.98,31.23,30.4,30.91,212552,30.98,31.23,30.4,30.91,212552,0.0,1.0
2008-11-24,33.28,33.34,31.33,31.76,420369,33.28,33.34,31.33,31.76,420369,0.0,1.0
2008-11-25,31.52,32.44,31.51,32.42,704118,31.52,32.44,31.51,32.42,704118,0.0,1.0
2008-11-26,33.6,33.6,31.9,32.57,263336,33.6,33.6,31.9,32.57,263336,0.0,1.0
2008-11-28,32.21,32.48,31.84,32.48,101508,32.21,32.48,31.84,32.48,101508,0.0,1.0
2008-12-01,30.74,31.81,30.5,31.5,183134,30.74,31.81,30.5,31.5,183134,0.0,1.0
2008-12-02,30.01,31.13,29.66,31.08,228685,30.01,31.13,29.66,31.08,228685,0.0,1.0
2008-12-03,29.48,29.9,29.02,29.61,333694,29.48,29.9,29.02,29.61,333694,0.0,1.0
2008-12-04,27.87,29.48,27.6,29.22,333472,27.87,29.48,27.6,29.22,333472,0.0,1.0
2008-12-05,27.26,27.64,26.25,26.99,498312,27.26,27.64,26.25,26.99,498312,0.0,1.0
2008-12-08,28.67,28.98,27.56,27.7,1020044,28.67,28.98,27.56,27.7,1020044,0.0,1.0
2008-12-09,27.96,28.2399,27.15,27.99,745565,27.96,28.2399,27.15,27.99,745565,0.0,1.0
2008-12-10,28.42,29.21,27.4216,28.3,375754,28.42,29.21,27.4216,28.3,375754,0.0,1.0
2008-12-11,29.51,30.15,28.89,29.03,339637,29.51,30.15,28.89,29.03,339637,0.0,1.0
2008-12-12,29.48,29.68,28.25,28.34,298508,29.48,29.68,28.25,28.34,298508,0.0,1.0
2008-12-15,29.06,30.66,28.5,30.19,257424,29.06,30.66,28.5,30.19,257424,0.0,1.0
2008-12-16,29.13,29.72,28.5,29.32,253684,29.13,29.72,28.5,29.32,253684,0.0,1.0
2008-12-17,28.64,29.5,28.02,29.09,395044,28.64,29.5,28.02,29.09,395044,0.0,1.0
2008-12-18,27.32,28.3,27.16,28.02,370545,27.32,28.3,27.16,28.02,370545,0.0,1.0
2008-12-19,27.51,27.72,26.94,27.41,369619,27.51,27.72,26.94,27.41,369619,0.0,1.0
2008-12-22,26.69,27.5182,26.41,27.4,1399354,26.69,27.5182,26.41,27.4,1399354,0.0,1.0
2008-12-23,26.67,26.78,25.86,26.74,309012,26.67,26.78,25.86,26.74,309012,0.0,1.0
2008-12-24,26.09,26.15,25.78,26.05,139366,26.09,26.15,25.78,26.05,139366,0.0,1.0
2008-12-26,26.15,26.23,25.26,25.26,179449,26.15,26.23,25.26,25.26,179449,0.0,1.0
2008-12-29,26.66,27.16,26.21,27.04,439829,26.66,27.16,26.21,27.04,439829,0.0,1.0
2008-12-30,26.8,27.4,26.21,26.79,583335,26.8,27.4,26.21,26.79,583335,0.0,1.0
2008-12-31,28.61,28.845,26.22,26.53,218128,28.61,28.845,26.22,26.53,218128,0.0,1.0
2009-01-02,29.61,30.05,28.3,28.4,330982,29.61,30.05,28.3,28.4,330982,0.0,1.0
2009-01-05,30.631,30.81,29.69,29.95,217336,30.631,30.81,29.69,29.95,217336,0.0,1.0
2009-01-06,31.2,31.672,30.6901,31.55,336165,31.2,31.672,30.6901,31.55,336165,0.0,1.0
2009-01-07,29.02,30.96,28.73,30.93,627826,29.02,30.96,28.73,30.93,627826,0.0,1.0
2009-01-08,28.62,29.1684,28.0,29.02,262669,28.62,29.1684,28.0,29.02,262669,0.0,1.0
2009-01-09,28.37,28.65,27.71,28.29,281019,28.37,28.65,27.71,28.29,281019,0.0,1.0
2009-01-12,27.03,28.0,27.0,27.98,197456,27.03,28.0,27.0,27.98,197456,0.0,1.0
2009-01-13,27.63,27.82,27.01,27.55,286173,27.63,27.82,27.01,27.55,286173,0.0,1.0
2009-01-14,27.2,27.53,26.5,27.5,359903,27.2,27.53,26.5,27.5,359903,0.0,1.0
2009-01-15,26.13,27.15,26.1,26.7,574336,26.13,27.15,26.1,26.7,574336,0.0,1.0
2009-01-16,26.61,27.1287,26.42,26.91,195282,26.61,27.1287,26.42,26.91,195282,0.0,1.0
2009-01-20,25.7,26.55,25.28,26.09,172028,25.7,26.55,25.28,26.09,172028,0.0,1.0
2009-01-21,26.14,26.39,25.54,25.88,198764,26.14,26.39,25.54,25.88,198764,0.0,1.0
2009-01-22,25.96,26.1599,25.294,25.87,153199,25.96,26.1599,25.294,25.87,153199,0.0,1.0
2009-01-23,26.73,27.28,25.51,25.78,245122,26.73,27.28,25.51,25.78,245122,0.0,1.0
2009-01-26,27.05,27.94,26.9572,27.1,174112,27.05,27.94,26.9572,27.1,174112,0.0,1.0
2009-01-27,26.31,26.56,26.02,26.49,733254,26.31,26.56,26.02,26.49,733254,0.0,1.0
2009-01-28,26.29,26.6,25.5501,25.98,669539,26.29,26.6,25.5501,25.98,669539,0.0,1.0
2009-01-29,26.42,26.5364,25.6,25.7,484243,26.42,26.5364,25.6,25.7,484243,0.0,1.0
2009-01-30,25.65,26.72,25.61,26.49,375992,25.65,26.72,25.61,26.49,375992,0.0,1.0
2009-02-02,25.82,26.11,25.28,25.28,649183,25.82,26.11,25.28,25.28,649183,0.0,1.0
2009-02-03,25.85,26.03,25.21,25.5,1823179,25.85,26.03,25.21,25.5,1823179,0.0,1.0
2009-02-04,25.62,26.1,25.3327,26.09,574345,25.62,26.1,25.3327,26.09,574345,0.0,1.0
2009-02-05,25.87,26.02,25.25,25.62,506846,25.87,26.02,25.25,25.62,506846,0.0,1.0
2009-02-06,25.7701,26.19,25.1,25.66,547890,25.7701,26.19,25.1,25.66,547890,0.0,1.0
2009-02-09,25.65,26.54,25.45,26.2,319769,25.65,26.54,25.45,26.2,319769,0.0,1.0
2009-02-10,25.2,26.16,24.7301,26.0,436088,25.2,26.16,24.7301,26.0,436088,0.0,1.0
2009-02-11,24.53,25.13,24.32,24.96,332267,24.53,25.13,24.32,24.96,332267,0.0,1.0
2009-02-12,24.73,24.73,24.0,24.35,252247,24.73,24.73,24.0,24.35,252247,0.0,1.0
2009-02-13,24.01,24.49,23.8,24.27,411485,24.01,24.49,23.8,24.27,411485,0.0,1.0
2009-02-17,22.34,23.28,22.3,23.28,354340,22.34,23.28,22.3,23.28,354340,0.0,1.0
2009-02-18,22.09,22.55,21.97,22.34,352505,22.09,22.55,21.97,22.34,352505,0.0,1.0
2009-02-19,22.59,22.7999,21.91,22.59,245266,22.59,22.7999,21.91,22.59,245266,0.0,1.0
2009-02-20,22.4,22.64,21.85,22.07,360219,22.4,22.64,21.85,22.07,360219,0.0,1.0
2009-02-23,22.102,23.13,22.0001,23.13,199847,22.102,23.13,22.0001,23.13,199847,0.0,1.0
2009-02-24,22.775,22.86,22.1,22.35,194015,22.775,22.86,22.1,22.35,194015,0.0,1.0
2009-02-25,23.56,23.65,22.6598,23.04,192184,23.56,23.65,22.6598,23.04,192184,0.0,1.0
2009-02-26,24.19,24.3088,23.74,23.74,147513,24.19,24.3088,23.74,23.74,147513,0.0,1.0
2009-02-27,24.08,24.14,23.36,23.37,161723,24.08,24.14,23.36,23.37,161723,0.0,1.0
2009-03-02,22.48,23.27,22.31,23.15,385804,22.48,23.27,22.31,23.15,385804,0.0,1.0
2009-03-03,22.93,24.1,22.408,23.1,275625,22.93,24.1,22.408,23.1,275625,0.0,1.0
2009-03-04,24.03,24.29,23.66,23.66,181624,24.03,24.29,23.66,23.66,181624,0.0,1.0
2009-03-05,23.68,23.98,23.1101,23.89,204753,23.68,23.98,23.1101,23.89,204753,0.0,1.0
2009-03-06,24.17,24.17,23.5224,23.85,243775,24.17,24.17,23.5224,23.85,243775,0.0,1.0
2009-03-09,24.32,24.86,23.79,24.15,288882,24.32,24.86,23.79,24.15,288882,0.0,1.0
2009-03-10,24.104,24.87,23.76,24.71,531074,24.104,24.87,23.76,24.71,531074,0.0,1.0
2009-03-11,23.1,24.15,22.95,23.8,262002,23.1,24.15,22.95,23.8,262002,0.0,1.0
2009-03-12,24.39,24.39,23.15,23.15,249543,24.39,24.39,23.15,23.15,249543,0.0,1.0
2009-03-13,24.05,24.695,24.03,24.37,581590,24.05,24.695,24.03,24.37,581590,0.0,1.0
2009-03-16,24.36,24.6,23.55,23.64,366348,24.36,24.6,23.55,23.64,366348,0.0,1.0
2009-03-17,25.0064,25.22,24.28,24.56,321774,25.0064,25.22,24.28,24.56,321774,0.0,1.0
2009-03-18,25.27,25.95,24.2901,25.02,472312,25.27,25.95,24.2901,25.02,472312,0.0,1.0
2009-03-19,25.98,29.14,25.67,26.09,1327489,25.98,29.14,25.67,26.09,1327489,0.0,1.0
2009-03-20,26.39,26.44,25.8712,25.97,602239,26.39,26.44,25.8712,25.97,602239,0.0,1.0
2009-03-23,27.09,27.11,26.26,26.43,566860,27.09,27.11,26.26,26.43,566860,0.0,1.0
2009-03-24,26.83,26.99,26.43,26.87,595371,26.83,26.99,26.43,26.87,595371,0.0,1.0
2009-03-25,26.385,26.82,26.1398,26.42,507306,26.385,26.82,26.1398,26.42,507306,0.0,1.0
2009-03-26,26.7,26.93,26.35,26.75,234597,26.7,26.93,26.35,26.75,234597,0.0,1.0
2009-03-27,25.94,26.1,25.7701,26.09,284236,25.94,26.1,25.7701,26.09,284236,0.0,1.0
2009-03-30,24.79,25.35,24.56,25.35,529930,24.79,25.35,24.56,25.35,529930,0.0,1.0
2009-03-31,25.18,25.3,24.43,24.93,564410,25.18,25.3,24.43,24.93,564410,0.0,1.0
2009-04-01,24.86,24.9,24.4601,24.74,318677,24.86,24.9,24.4601,24.74,318677,0.0,1.0
2009-04-02,26.24,26.33,25.76,26.06,496303,26.24,26.33,25.76,26.06,496303,0.0,1.0
2009-04-03,26.24,26.45,25.79,26.16,485010,26.24,26.45,25.79,26.16,485010,0.0,1.0
2009-04-06,26.0,26.25,25.5381,25.93,260222,26.0,26.25,25.5381,25.93,260222,0.0,1.0
2009-04-07,25.43,25.76,25.3163,25.57,299204,25.43,25.76,25.3163,25.57,299204,0.0,1.0
2009-04-08,25.51,26.06,24.99,24.99,324876,25.51,26.06,24.99,24.99,324876,0.0,1.0
2009-04-09,26.4,26.44,25.78,26.37,588010,26.4,26.44,25.78,26.37,588010,0.0,1.0
2009-04-13,25.89,26.27,25.5,25.58,549415,25.89,26.27,25.5,25.58,549415,0.0,1.0
2009-04-14,25.6,26.3,25.54,25.92,804758,25.6,26.3,25.54,25.92,804758,0.0,1.0
2009-04-15,25.92,25.92,25.4008,25.76,273973,25.92,25.92,25.4008,25.76,273973,0.0,1.0
2009-04-16,26.1,26.14,25.6,25.96,1679308,26.1,26.14,25.6,25.96,1679308,0.0,1.0
2009-04-17,25.84,26.08,25.7,25.91,610234,25.84,26.08,25.7,25.91,610234,0.0,1.0
2009-04-20,24.3,24.97,24.21,24.94,539358,24.3,24.97,24.21,24.94,539358,0.0,1.0
2009-04-21,24.4872,24.74,23.8,24.0,511934,24.4872,24.74,23.8,24.0,511934,0.0,1.0
2009-04-22,24.27,24.55,24.09,24.36,883294,24.27,24.55,24.09,24.36,883294,0.0,1.0
2009-04-23,24.66,24.66,24.268,24.63,239038,24.66,24.66,24.268,24.63,239038,0.0,1.0
2009-04-24,25.13,25.25,24.9276,24.99,272563,25.13,25.25,24.9276,24.99,272563,0.0,1.0
2009-04-27,24.4,24.87,23.99,24.13,509704,24.4,24.87,23.99,24.13,509704,0.0,1.0
2009-04-28,24.32,24.4085,24.1354,24.2,366833,24.32,24.4085,24.1354,24.2,366833,0.0,1.0
2009-04-29,24.9,25.04,24.42,24.83,321199,24.9,25.04,24.42,24.83,321199,0.0,1.0
2009-04-30,24.79,25.05,24.57,24.77,413266,24.79,25.05,24.57,24.77,413266,0.0,1.0
2009-05-01,25.82,25.91,25.18,25.32,390675,25.82,25.91,25.18,25.32,390675,0.0,1.0
2009-05-04,26.4337,26.44,25.92,26.08,471928,26.4337,26.44,25.92,26.08,471928,0.0,1.0
2009-05-05,26.24,26.71,26.0,26.59,609067,26.24,26.71,26.0,26.59,609067,0.0,1.0
2009-05-06,27.1,27.12,26.52,26.78,498735,27.1,27.12,26.52,26.78,498735,0.0,1.0
2009-05-07,27.31,27.88,27.0,27.84,855425,27.31,27.88,27.0,27.84,855425,0.0,1.0
2009-05-08,28.0967,28.12,27.54,27.75,787843,28.0967,28.12,27.54,27.75,787843,0.0,1.0
2009-05-11,28.05,28.05,27.5,27.82,744043,28.05,28.05,27.5,27.82,744043,0.0,1.0
2009-05-12,28.09,28.33,27.5,28.33,713977,28.09,28.33,27.5,28.33,713977,0.0,1.0
2009-05-13,27.68,28.178,27.53,28.0,474927,27.68,28.178,27.53,28.0,474927,0.0,1.0
2009-05-14,27.7892,27.96,27.21,27.53,382152,27.7892,27.96,27.21,27.53,382152,0.0,1.0
2009-05-15,26.89,27.72,26.89,27.5,474777,26.89,27.72,26.89,27.5,474777,0.0,1.0
2009-05-18,27.98,28.04,27.2808,27.48,799569,27.98,28.04,27.2808,27.48,799569,0.0,1.0
2009-05-19,27.96,28.09,27.62,28.02,576493,27.96,28.09,27.62,28.02,576493,0.0,1.0
2009-05-20,28.5,28.69,28.21,28.33,533772,28.5,28.69,28.21,28.33,533772,0.0,1.0
2009-05-21,28.17,28.33,27.7,27.96,712898,28.17,28.33,27.7,27.96,712898,0.0,1.0
2009-05-22,28.44,28.49,28.06,28.24,401449,28.44,28.49,28.06,28.24,401449,0.0,1.0
2009-05-26,28.48,28.64,27.68,27.79,568369,28.48,28.64,27.68,27.79,568369,0.0,1.0
2009-05-27,28.7,29.0,28.5154,28.9,559334,28.7,29.0,28.5154,28.9,559334,0.0,1.0
2009-05-28,29.42,29.6,28.86,28.9,887100,29.42,29.6,28.86,28.9,887100,0.0,1.0
2009-05-29,30.12,30.12,29.5501,29.91,950110,30.12,30.12,29.5501,29.91,950110,0.0,1.0
2009-06-01,31.02,31.09,30.4,30.6,1233499,31.02,31.09,30.4,30.6,1233499,0.0,1.0
2009-06-02,31.0,31.12,30.52,30.6,6399463,31.0,31.12,30.52,30.6,6399463,0.0,1.0
2009-06-03,29.72,30.6,29.4,30.56,990335,29.72,30.6,29.4,30.56,990335,0.0,1.0
2009-06-04,30.92,31.0099,30.18,30.43,919631,30.92,31.0099,30.18,30.43,919631,0.0,1.0
2009-06-05,30.5,30.93,30.35,30.81,1171169,30.5,30.93,30.35,30.81,1171169,0.0,1.0
2009-06-08,30.55,30.69,30.3,30.48,502789,30.55,30.69,30.3,30.48,502789,0.0,1.0
2009-06-09,31.049,31.13,30.65,30.88,573631,31.049,31.13,30.65,30.88,573631,0.0,1.0
2009-06-10,31.25,31.57,31.06,31.37,789409,31.25,31.57,31.06,31.37,789409,0.0,1.0
2009-06-11,32.03,32.07,31.5,31.57,1061303,32.03,32.07,31.5,31.57,1061303,0.0,1.0
2009-06-12,31.52,31.6,31.32,31.5,610207,31.52,31.6,31.32,31.5,610207,0.0,1.0
2009-06-15,30.95,31.25,30.6,31.21,639742,30.95,31.25,30.6,31.21,639742,0.0,1.0
2009-06-16,30.88,31.5,30.6606,31.44,472413,30.88,31.5,30.6606,31.44,472413,0.0,1.0
2009-06-17,30.95,31.12,30.3101,30.71,475843,30.95,31.12,30.3101,30.71,475843,0.0,1.0
2009-06-18,31.06,31.21,30.7,30.82,371151,31.06,31.21,30.7,30.82,371151,0.0,1.0
2009-06-19,30.45,31.2,30.23,31.17,496362,30.45,31.2,30.23,31.17,496362,0.0,1.0
2009-06-22,29.25,29.78,29.1,29.63,590424,29.25,29.78,29.1,29.63,590424,0.0,1.0
2009-06-23,29.87,30.08,29.25,29.5,541529,29.87,30.08,29.25,29.5,541529,0.0,1.0
2009-06-24,29.81,30.2,29.63,29.94,1578570,29.81,30.2,29.63,29.94,1578570,0.0,1.0
2009-06-25,30.44,30.54,29.98,30.03,313249,30.44,30.54,29.98,30.03,313249,0.0,1.0
2009-06-26,30.13,30.27,29.8,30.27,298809,30.13,30.27,29.8,30.27,298809,0.0,1.0
2009-06-29,30.51,30.74,30.38,30.45,424259,30.51,30.74,30.38,30.45,424259,0.0,1.0
2009-06-30,30.05,30.58,29.5,30.38,348252,30.05,30.58,29.5,30.38,348252,0.0,1.0
2009-07-01,29.67,30.6,29.54,30.47,591141,29.67,30.6,29.54,30.47,591141,0.0,1.0
2009-07-02,28.84,29.19,28.84,29.1,729259,28.84,29.19,28.84,29.1,729259,0.0,1.0
2009-07-06,28.1,28.33,27.77,27.92,626313,28.1,28.33,27.77,27.92,626313,0.0,1.0
2009-07-07,27.58,28.06,27.46,27.95,666483,27.58,28.06,27.46,27.95,666483,0.0,1.0
2009-07-08,26.8,27.49,26.6,27.32,902134,26.8,27.49,26.6,27.32,902134,0.0,1.0
2009-07-09,27.09,27.11,26.62,27.05,453120,27.09,27.11,26.62,27.05,453120,0.0,1.0
2009-07-10,26.69,26.81,26.31,26.56,821523,26.69,26.81,26.31,26.56,821523,0.0,1.0
2009-07-13,26.87,26.908,26.19,26.44,437663,26.87,26.908,26.19,26.44,437663,0.0,1.0
2009-07-14,26.94,27.3,26.7,27.12,319891,26.94,27.3,26.7,27.12,319891,0.0,1.0
2009-07-15,27.58,27.73,27.25,27.45,529406,27.58,27.73,27.25,27.45,529406,0.0,1.0
2009-07-16,27.82,27.91,27.26,27.26,377045,27.82,27.91,27.26,27.26,377045,0.0,1.0
2009-07-17,28.18,28.56,27.91,27.95,329674,28.18,28.56,27.91,27.95,329674,0.0,1.0
2009-07-20,28.77,28.8999,28.31,28.57,560839,28.77,28.8999,28.31,28.57,560839,0.0,1.0
2009-07-21,28.83,29.07,28.4279,29.07,340297,28.83,29.07,28.4279,29.07,340297,0.0,1.0
2009-07-22,28.76,28.8692,28.23,28.33,342015,28.76,28.8692,28.23,28.33,342015,0.0,1.0
2009-07-23,29.34,29.54,28.61,28.65,418127,29.34,29.54,28.61,28.65,418127,0.0,1.0
2009-07-24,29.71,29.76,29.294,29.46,494876,29.71,29.76,29.294,29.46,494876,0.0,1.0
2009-07-27,29.81,29.8699,29.55,29.77,311376,29.81,29.8699,29.55,29.77,311376,0.0,1.0
2009-07-28,29.51,29.64,29.1606,29.58,302026,29.51,29.64,29.1606,29.58,302026,0.0,1.0
2009-07-29,28.13,29.07,28.03,29.06,421628,28.13,29.07,28.03,29.06,421628,0.0,1.0
2009-07-30,29.3699,29.59,28.5699,28.73,294085,29.3699,29.59,28.5699,28.73,294085,0.0,1.0
2009-07-31,30.27,30.4092,29.12,29.27,483257,30.27,30.4092,29.12,29.27,483257,0.0,1.0
2009-08-03,30.99,31.4,30.88,30.95,748529,30.99,31.4,30.88,30.95,748529,0.0,1.0
2009-08-04,31.26,31.3997,30.88,30.97,439614,31.26,31.3997,30.88,30.97,439614,0.0,1.0
2009-08-05,31.5,31.5892,30.88,31.41,555871,31.5,31.5892,30.88,31.41,555871,0.0,1.0
2009-08-06,31.07,31.47,30.89,31.43,433342,31.07,31.47,30.89,31.43,433342,0.0,1.0
2009-08-07,30.81,31.21,30.638,31.16,637354,30.81,31.21,30.638,31.16,637354,0.0,1.0
2009-08-10,30.93,31.08,30.69,31.0,503170,30.93,31.08,30.69,31.0,503170,0.0,1.0
2009-08-11,30.25,30.68,30.19,30.68,383151,30.25,30.68,30.19,30.68,383151,0.0,1.0
2009-08-12,30.65,30.83,30.3,30.33,262563,30.65,30.83,30.3,30.33,262563,0.0,1.0
2009-08-13,30.94,31.14,30.7101,30.96,460701,30.94,31.14,30.7101,30.96,460701,0.0,1.0
2009-08-14,30.0,30.86,29.75,30.86,490760,30.0,30.86,29.75,30.86,490760,0.0,1.0
2009-08-17,29.16,29.3,28.74,29.26,561845,29.16,29.3,28.74,29.26,561845,0.0,1.0
2009-08-18,29.82,29.85,29.12,29.13,453323,29.82,29.85,29.12,29.13,453323,0.0,1.0
2009-08-19,30.6,30.74,29.37,29.58,296818,30.6,30.74,29.37,29.58,296818,0.0,1.0
2009-08-20,30.25,30.57,30.11,30.49,262049,30.25,30.57,30.11,30.49,262049,0.0,1.0
2009-08-21,30.63,30.84,30.46,30.73,655439,30.63,30.84,30.46,30.73,655439,0.0,1.0
2009-08-24,31.98,32.72,30.82,30.92,1001025,31.98,32.72,30.82,30.92,1001025,0.0,1.0
2009-08-25,30.52,32.22,30.51,31.95,678628,30.52,32.22,30.51,31.95,678628,0.0,1.0
2009-08-26,30.5068,30.956,30.2,30.44,481072,30.5068,30.956,30.2,30.44,481072,0.0,1.0
2009-08-27,30.25,30.79,30.05,30.6,452558,30.25,30.79,30.05,30.6,452558,0.0,1.0
2009-08-28,30.9,31.25,30.52,30.68,445227,30.9,31.25,30.52,30.68,445227,0.0,1.0
2009-08-31,30.4,30.75,29.89,30.53,356191,30.4,30.75,29.89,30.53,356191,0.0,1.0
2009-09-01,29.76,30.81,29.58,30.69,315584,29.76,30.81,29.58,30.69,315584,0.0,1.0
2009-09-02,29.3,29.8,29.0,29.8,390497,29.3,29.8,29.0,29.8,390497,0.0,1.0
2009-09-03,28.32,29.64,28.3,29.64,612411,28.32,29.64,28.3,29.64,612411,0.0,1.0
2009-09-04,28.57,28.82,27.95,28.31,591694,28.57,28.82,27.95,28.31,591694,0.0,1.0
2009-09-08,29.36,29.77,29.03,29.15,536300,29.36,29.77,29.03,29.15,536300,0.0,1.0
2009-09-09,29.86,30.0,29.3999,29.63,301819,29.86,30.0,29.3999,29.63,301819,0.0,1.0
2009-09-10,30.2,30.28,29.48,29.64,316293,30.2,30.28,29.48,29.64,316293,0.0,1.0
2009-09-11,29.7075,30.45,29.55,30.3,612969,29.7075,30.45,29.55,30.3,612969,0.0,1.0
2009-09-14,30.12,30.12,29.18,29.64,311669,30.12,30.12,29.18,29.64,311669,0.0,1.0
2009-09-15,30.15,30.369,29.75,30.19,552858,30.15,30.369,29.75,30.19,552858,0.0,1.0
2009-09-16,30.18,30.38,30.012,30.2,596470,30.18,30.38,30.012,30.2,596470,0.0,1.0
2009-09-17,29.87,30.5,29.78,30.26,759102,29.87,30.5,29.78,30.26,759102,0.0,1.0
2009-09-18,29.92,30.28,29.9,30.27,337575,29.92,30.28,29.9,30.27,337575,0.0,1.0
2009-09-21,29.41,29.91,29.13,29.91,414652,29.41,29.91,29.13,29.91,414652,0.0,1.0
2009-09-22,30.12,30.29,29.7,29.9,384334,30.12,30.29,29.7,29.9,384334,0.0,1.0
2009-09-23,30.0,30.07,29.2526,30.04,778658,30.0,30.07,29.2526,30.04,778658,0.0,1.0
2009-09-24,29.31,29.8,28.9,29.8,302935,29.31,29.8,28.9,29.8,302935,0.0,1.0
2009-09-25,29.25,29.25,28.5,29.17,307026,29.25,29.25,28.5,29.17,307026,0.0,1.0
2009-09-28,28.74,29.33,28.5,29.32,378656,28.74,29.33,28.5,29.32,378656,0.0,1.0
2009-09-29,28.62,29.13,28.3876,28.6,406632,28.62,29.13,28.3876,28.6,406632,0.0,1.0
2009-09-30,29.68,29.92,28.67,29.0,463889,29.68,29.92,28.67,29.0,463889,0.0,1.0
2009-10-01,30.15,30.2917,29.37,29.48,540083,30.15,30.2917,29.37,29.48,540083,0.0,1.0
2009-10-02,29.07,30.5,28.75,29.99,6632726,29.07,30.5,28.75,29.99,6632726,0.0,1.0
2009-10-05,29.42,29.58,28.761,29.5,660768,29.42,29.58,28.761,29.5,660768,0.0,1.0
2009-10-06,30.22,30.3,29.45,29.49,487959,30.22,30.3,29.45,29.49,487959,0.0,1.0
2009-10-07,29.6,30.41,29.373,30.28,815897,29.6,30.41,29.373,30.28,815897,0.0,1.0
2009-10-08,30.51,30.57,29.6501,29.76,557704,30.51,30.57,29.6501,29.76,557704,0.0,1.0
2009-10-09,30.32,30.66,30.0799,30.55,373818,30.32,30.66,30.0799,30.55,373818,0.0,1.0
2009-10-12,30.94,31.03,30.54,31.03,464873,30.94,31.03,30.54,31.03,464873,0.0,1.0
2009-10-13,31.07,31.2267,30.65,30.95,734526,31.07,31.2267,30.65,30.95,734526,0.0,1.0
2009-10-14,31.45,31.63,31.2,31.35,591619,31.45,31.63,31.2,31.35,591619,0.0,1.0
2009-10-15,31.94,32.1,31.16,31.4,437320,31.94,32.1,31.16,31.4,437320,0.0,1.0
2009-10-16,32.55,32.677,31.93,32.0,402125,32.55,32.677,31.93,32.0,402125,0.0,1.0
2009-10-19,32.74,32.8,32.29,32.41,601072,32.74,32.8,32.29,32.41,601072,0.0,1.0
2009-10-20,32.68,32.99,32.33,32.8,462668,32.68,32.99,32.33,32.8,462668,0.0,1.0
2009-10-21,33.39,33.72,32.17,32.17,884391,33.39,33.72,32.17,32.17,884391,0.0,1.0
2009-10-22,33.24,33.46,32.858,33.46,395515,33.24,33.46,32.858,33.46,395515,0.0,1.0
2009-10-23,32.87,33.55,32.7,33.55,535326,32.87,33.55,32.7,33.55,535326,0.0,1.0
2009-10-26,32.0,33.3,31.87,32.96,619958,32.0,33.3,31.87,32.96,619958,0.0,1.0
2009-10-27,32.12,32.48,31.82,32.19,1528286,32.12,32.48,31.82,32.19,1528286,0.0,1.0
2009-10-28,31.26,32.08,31.07,31.98,479113,31.26,32.08,31.07,31.98,479113,0.0,1.0
2009-10-29,32.2,32.24,31.55,31.73,978258,32.2,32.24,31.55,31.73,978258,0.0,1.0
2009-10-30,31.11,31.98,29.61,31.92,774168,31.11,31.98,29.61,31.92,774168,0.0,1.0
2009-11-02,31.46,31.6,31.0386,31.22,397062,31.46,31.6,31.0386,31.22,397062,0.0,1.0
2009-11-03,32.18,32.18,31.077,31.14,307859,32.18,32.18,31.077,31.14,307859,0.0,1.0
2009-11-04,32.28,32.46,32.0,32.34,301041,32.28,32.46,32.0,32.34,301041,0.0,1.0
2009-11-05,32.17,32.31,31.948,32.28,300397,32.17,32.31,31.948,32.28,300397,0.0,1.0
2009-11-06,31.45,31.815,31.1,31.77,364858,31.45,31.815,31.1,31.77,364858,0.0,1.0
2009-11-09,32.2,32.5,31.65,31.71,341216,32.2,32.5,31.65,31.71,341216,0.0,1.0
2009-11-10,31.97,32.37,31.507,32.36,192493,31.97,32.37,31.507,32.36,192493,0.0,1.0
2009-11-11,32.29,32.45,32.08,32.13,357784,32.29,32.45,32.08,32.13,357784,0.0,1.0
2009-11-12,31.57,32.06,31.5,31.95,212170,31.57,32.06,31.5,31.95,212170,0.0,1.0
2009-11-13,31.24,31.58,31.1609,31.52,404451,31.24,31.58,31.1609,31.52,404451,0.0,1.0
2009-11-16,32.23,32.4,31.5,31.59,355820,32.23,32.4,31.5,31.59,355820,0.0,1.0
2009-11-17,32.64,32.69,32.0,32.22,357249,32.64,32.69,32.0,32.22,357249,0.0,1.0
2009-11-18,32.52,32.95,32.4163,32.78,262883,32.52,32.95,32.4163,32.78,262883,0.0,1.0
2009-11-19,32.06,32.52,31.8012,32.44,259396,32.06,32.52,31.8012,32.44,259396,0.0,1.0
2009-11-20,31.81,32.0,31.526,31.62,1386504,31.81,32.0,31.526,31.62,1386504,0.0,1.0
2009-11-23,31.89,32.6,31.62,32.47,568816,31.89,32.6,31.62,32.47,568816,0.0,1.0
2009-11-24,31.26,31.85,31.08,31.84,499316,31.26,31.85,31.08,31.84,499316,0.0,1.0
2009-11-25,31.81,31.95,30.8,31.39,666329,31.81,31.95,30.8,31.39,666329,0.0,1.0
2009-11-27,31.16,31.349,30.37,30.79,452553,31.16,31.349,30.37,30.79,452553,0.0,1.0
2009-11-30,31.51,31.8,30.9915,31.1,345996,31.51,31.8,30.9915,31.1,345996,0.0,1.0
2009-12-01,31.88,32.2881,31.84,31.84,309281,31.88,32.2881,31.84,31.84,309281,0.0,1.0
2009-12-02,31.68,32.07,31.5209,31.93,286136,31.68,32.07,31.5209,31.93,286136,0.0,1.0
2009-12-03,31.49,31.821,31.4034,31.61,199821,31.49,31.821,31.4034,31.61,199821,0.0,1.0
2009-12-04,31.3,31.93,31.04,31.79,209704,31.3,31.93,31.04,31.79,209704,0.0,1.0
2009-12-07,31.09,31.38,30.84,31.0,352463,31.09,31.38,30.84,31.0,352463,0.0,1.0
2009-12-08,30.37,30.89,30.27,30.75,371987,30.37,30.89,30.27,30.75,371987,0.0,1.0
2009-12-09,29.69,30.6,29.58,30.51,352080,29.69,30.6,29.58,30.51,352080,0.0,1.0
2009-12-10,29.66,29.9181,29.57,29.69,329700,29.66,29.9181,29.57,29.69,329700,0.0,1.0
2009-12-11,29.66,29.9,29.4101,29.84,351357,29.66,29.9,29.4101,29.84,351357,0.0,1.0
2009-12-14,29.83,30.0,29.69,29.78,740360,29.83,30.0,29.69,29.78,740360,0.0,1.0
2009-12-15,30.04,30.27,29.92,30.0,305253,30.04,30.27,29.92,30.0,305253,0.0,1.0
2009-12-16,30.58,30.7,30.13,30.2,290318,30.58,30.7,30.13,30.2,290318,0.0,1.0
2009-12-17,30.13,30.56,30.06,30.39,510681,30.13,30.56,30.06,30.39,510681,0.0,1.0
2009-12-18,30.24,30.6899,30.04,30.57,329768,30.24,30.6899,30.04,30.57,329768,0.0,1.0
2009-12-21,30.12,30.59,30.0,30.41,456633,30.12,30.59,30.0,30.41,456633,0.0,1.0
2009-12-22,30.15,30.6,29.72,30.14,313195,30.15,30.6,29.72,30.14,313195,0.0,1.0
2009-12-23,30.947,31.0,30.4801,30.55,434802,30.947,31.0,30.4801,30.55,434802,0.0,1.0
2009-12-24,31.12,31.2499,30.94,30.94,191425,31.12,31.2499,30.94,30.94,191425,0.0,1.0
2009-12-28,31.49,31.77,31.49,31.6,548669,31.49,31.77,31.49,31.6,548669,0.0,1.0
2009-12-29,31.69,31.84,31.53,31.8,485377,31.69,31.84,31.53,31.8,485377,0.0,1.0
2009-12-30,31.69,31.87,31.52,31.65,880617,31.69,31.87,31.52,31.65,880617,0.0,1.0
2009-12-31,31.82,32.0,31.66,32.0,433422,31.82,32.0,31.66,32.0,433422,0.0,1.0
2010-01-04,32.7,32.7,32.27,32.4,910591,32.7,32.7,32.27,32.4,910591,0.0,1.0
2010-01-05,33.03,33.05,32.47,32.7,2071339,33.03,33.05,32.47,32.7,2071339,0.0,1.0
2010-01-06,33.27,33.3499,32.62,33.06,487010,33.27,33.3499,32.62,33.06,487010,0.0,1.0
2010-01-07,33.11,33.38,32.9374,33.14,354789,33.11,33.38,32.9374,33.14,354789,0.0,1.0
2010-01-08,33.18,33.18,32.76,33.01,489197,33.18,33.18,32.76,33.01,489197,0.0,1.0
2010-01-11,33.02,33.5,32.9,33.37,578296,33.02,33.5,32.9,33.37,578296,0.0,1.0
2010-01-12,32.28,32.87,32.0988,32.77,304929,32.28,32.87,32.0988,32.77,304929,0.0,1.0
2010-01-13,32.26,32.48,31.64,32.21,269604,32.26,32.48,31.64,32.21,269604,0.0,1.0
2010-01-14,32.2,32.41,31.9801,32.38,273957,32.2,32.41,31.9801,32.38,273957,0.0,1.0
2010-01-15,31.77,32.13,31.7,32.04,695204,31.77,32.13,31.7,32.04,695204,0.0,1.0
2010-01-19,32.01,32.09,31.31,31.6,1064020,32.01,32.09,31.31,31.6,1064020,0.0,1.0
2010-01-20,31.42,31.57,31.16,31.38,371360,31.42,31.57,31.16,31.38,371360,0.0,1.0
2010-01-21,30.88,31.58,30.82,31.44,242519,30.88,31.58,30.82,31.44,242519,0.0,1.0
2010-01-22,30.08,30.85,30.08,30.74,845079,30.08,30.85,30.08,30.74,845079,0.0,1.0
2010-01-25,30.35,30.4,29.81,30.2,895928,30.35,30.4,29.81,30.2,895928,0.0,1.0
2010-01-26,30.04,30.2888,29.86,30.0,207655,30.04,30.2888,29.86,30.0,207655,0.0,1.0
2010-01-27,29.58,30.1,29.33,30.05,281750,29.58,30.1,29.33,30.05,281750,0.0,1.0
2010-01-28,29.55,29.77,29.34,29.77,488127,29.55,29.77,29.34,29.77,488127,0.0,1.0
2010-01-29,29.24,29.79,29.02,29.73,673016,29.24,29.79,29.02,29.73,673016,0.0,1.0
2010-02-01,29.76,29.8399,29.3,29.34,675278,29.76,29.8399,29.3,29.34,675278,0.0,1.0
2010-02-02,30.54,30.6699,29.85,29.9,261110,30.54,30.6699,29.85,29.9,261110,0.0,1.0
2010-02-03,30.43,30.71,30.3019,30.59,298892,30.43,30.71,30.3019,30.59,298892,0.0,1.0
2010-02-04,29.18,30.09,28.9,30.07,551044,29.18,30.09,28.9,30.07,551044,0.0,1.0
2010-02-05,28.61,29.193,27.97,29.13,472672,28.61,29.193,27.97,29.13,472672,0.0,1.0
2010-02-08,28.82,28.96,28.516,28.76,184292,28.82,28.96,28.516,28.76,184292,0.0,1.0
2010-02-09,29.39,29.51,28.8201,29.06,667166,29.39,29.51,28.8201,29.06,667166,0.0,1.0
2010-02-10,29.46,29.63,28.9,29.28,280596,29.46,29.63,28.9,29.28,280596,0.0,1.0
2010-02-11,29.86,29.92,29.29,29.61,358149,29.86,29.92,29.29,29.61,358149,0.0,1.0
2010-02-12,29.5,29.57,29.13,29.42,139187,29.5,29.57,29.13,29.42,139187,0.0,1.0
2010-02-16,30.41,30.5,29.99,30.15,559358,30.41,30.5,29.99,30.15,559358,0.0,1.0
2010-02-17,30.47,30.55,30.27,30.41,193351,30.47,30.55,30.27,30.41,193351,0.0,1.0
2010-02-18,30.914,30.93,30.57,30.6,198336,30.914,30.93,30.57,30.6,198336,0.0,1.0
2010-02-19,31.1,31.1,30.7399,30.88,246923,31.1,31.1,30.7399,30.88,246923,0.0,1.0
2010-02-22,31.11,31.22,30.9,31.17,348863,31.11,31.22,30.9,31.17,348863,0.0,1.0
2010-02-23,30.51,30.82,30.46,30.74,142213,30.51,30.82,30.46,30.74,142213,0.0,1.0
2010-02-24,30.86,30.88,30.48,30.57,164491,30.86,30.88,30.48,30.57,164491,0.0,1.0
2010-02-25,30.35,30.36,30.0,30.22,131469,30.35,30.36,30.0,30.22,131469,0.0,1.0
2010-02-26,30.97,30.98,30.38,30.42,588354,30.97,30.98,30.38,30.42,588354,0.0,1.0
2010-03-01,30.59,31.08,30.47,31.03,397494,30.59,31.08,30.47,31.03,397494,0.0,1.0
2010-03-02,30.86,31.17,30.64,30.74,274316,30.86,31.17,30.64,30.74,274316,0.0,1.0
2010-03-03,31.36,31.42,30.88,31.05,261433,31.36,31.42,30.88,31.05,261433,0.0,1.0
2010-03-04,31.05,31.28,30.84,31.16,296014,31.05,31.28,30.84,31.16,296014,0.0,1.0
2010-03-05,31.34,31.53,31.22,31.35,458868,31.34,31.53,31.22,31.35,458868,0.0,1.0
2010-03-08,31.27,31.5,31.04,31.45,369285,31.27,31.5,31.04,31.45,369285,0.0,1.0
2010-03-09,30.99,31.2399,30.95,31.02,299931,30.99,31.2399,30.95,31.02,299931,0.0,1.0
2010-03-10,31.28,31.49,30.902,31.09,163987,31.28,31.49,30.902,31.09,163987,0.0,1.0
2010-03-11,31.21,31.31,30.99,31.22,152552,31.21,31.31,30.99,31.22,152552,0.0,1.0
2010-03-12,30.98,31.4,30.8426,31.35,281807,30.98,31.4,30.8426,31.35,281807,0.0,1.0
2010-03-15,30.64,30.78,30.36,30.75,271117,30.64,30.78,30.36,30.75,271117,0.0,1.0
2010-03-16,31.0974,31.1962,30.79,30.87,179445,31.0974,31.1962,30.79,30.87,179445,0.0,1.0
2010-03-17,31.42,31.49,31.1899,31.29,202849,31.42,31.49,31.1899,31.29,202849,0.0,1.0
2010-03-18,31.32,31.42,31.15,31.31,156242,31.32,31.42,31.15,31.31,156242,0.0,1.0
2010-03-19,30.8,31.2614,30.71,31.21,296400,30.8,31.2614,30.71,31.21,296400,0.0,1.0
2010-03-22,30.89,30.9685,30.22,30.36,736556,30.89,30.9685,30.22,30.36,736556,0.0,1.0
2010-03-23,30.75,31.05,30.62,30.84,2278633,30.75,31.05,30.62,30.84,2278633,0.0,1.0
2010-03-24,30.48,30.55,30.3,30.44,374992,30.48,30.55,30.3,30.44,374992,0.0,1.0
2010-03-25,30.33,30.6663,30.3,30.66,213738,30.33,30.6663,30.3,30.66,213738,0.0,1.0
2010-03-26,30.27,30.53,30.15,30.43,254460,30.27,30.53,30.15,30.43,254460,0.0,1.0
2010-03-29,30.94,31.1298,30.36,30.69,1143545,30.94,31.1298,30.36,30.69,1143545,0.0,1.0
2010-03-30,31.2,31.23,30.95,31.04,734172,31.2,31.23,30.95,31.04,734172,0.0,1.0
2010-03-31,31.16,31.45,31.03,31.42,336649,31.16,31.45,31.03,31.42,336649,0.0,1.0
2010-04-01,31.88,31.9,31.53,31.58,464491,31.88,31.9,31.53,31.58,464491,0.0,1.0
2010-04-05,32.38,32.42,31.99,31.99,254135,32.38,32.42,31.99,31.99,254135,0.0,1.0
2010-04-06,32.32,32.4898,32.24,32.29,127174,32.32,32.4898,32.24,32.29,127174,0.0,1.0
2010-04-07,32.23,32.46,32.04,32.3,231364,32.23,32.46,32.04,32.3,231364,0.0,1.0
2010-04-08,32.02,32.0518,31.7901,31.91,129683,32.02,32.0518,31.7901,31.91,129683,0.0,1.0
2010-04-09,32.01,32.23,31.79,32.09,341905,32.01,32.23,31.79,32.09,341905,0.0,1.0
2010-04-12,31.84,32.22,31.78,32.05,290764,31.84,32.22,31.78,32.05,290764,0.0,1.0
2010-04-13,31.97,32.09,31.5,31.81,120478,31.97,32.09,31.5,31.81,120478,0.0,1.0
2010-04-14,32.45,32.48,31.96,32.12,155631,32.45,32.48,31.96,32.12,155631,0.0,1.0
2010-04-15,32.61,32.65,32.3248,32.45,823069,32.61,32.65,32.3248,32.45,823069,0.0,1.0
2010-04-16,31.99,32.41,31.8201,32.23,425386,31.99,32.41,31.8201,32.23,425386,0.0,1.0
2010-04-19,31.62,31.7,31.32,31.49,179233,31.62,31.7,31.32,31.49,179233,0.0,1.0
2010-04-20,31.68,31.99,31.6704,31.71,185861,31.68,31.99,31.6704,31.71,185861,0.0,1.0
2010-04-21,31.76,31.95,31.4,31.84,259815,31.76,31.95,31.4,31.84,259815,0.0,1.0
2010-04-22,31.774,31.85,31.16,31.35,173079,31.774,31.85,31.16,31.35,173079,0.0,1.0
2010-04-23,32.16,32.25,31.61,31.62,166523,32.16,32.25,31.61,31.62,166523,0.0,1.0
2010-04-26,31.98,32.3,31.92,32.23,242684,31.98,32.3,31.92,32.23,242684,0.0,1.0
2010-04-27,31.29,31.9519,31.25,31.78,255577,31.29,31.9519,31.25,31.78,255577,0.0,1.0
2010-04-28,31.55,31.6,31.2,31.49,255417,31.55,31.6,31.2,31.49,255417,0.0,1.0
2010-04-29,31.91,31.99,31.64,31.87,607209,31.91,31.99,31.64,31.87,607209,0.0,1.0
2010-04-30,32.14,32.19,31.83,32.19,266968,32.14,32.19,31.83,32.19,266968,0.0,1.0
2010-05-03,32.33,32.49,32.15,32.19,321125,32.33,32.49,32.15,32.19,321125,0.0,1.0
2010-05-04,31.31,31.87,31.27,31.85,249536,31.31,31.87,31.27,31.85,249536,0.0,1.0
2010-05-05,30.48,30.81,30.22,30.24,1077243,30.48,30.81,30.22,30.24,1077243,0.0,1.0
2010-05-06,29.27,30.4,28.77,30.12,677194,29.27,30.4,28.77,30.12,677194,0.0,1.0
2010-05-07,29.18,29.55,28.86,29.26,543906,29.18,29.55,28.86,29.26,543906,0.0,1.0
2010-05-10,29.77,30.09,29.56,30.03,299434,29.77,30.09,29.56,30.03,299434,0.0,1.0
2010-05-11,29.64,29.88,29.54,29.7,703468,29.64,29.88,29.54,29.7,703468,0.0,1.0
2010-05-12,29.95,30.3,29.71,29.97,521277,29.95,30.3,29.71,29.97,521277,0.0,1.0
2010-05-13,29.6,29.9,29.56,29.77,175728,29.6,29.9,29.56,29.77,175728,0.0,1.0
2010-05-14,28.56,29.31,28.45,29.3,324634,28.56,29.31,28.45,29.3,324634,0.0,1.0
2010-05-17,27.8,28.52,27.471,28.39,682239,27.8,28.52,27.471,28.39,682239,0.0,1.0
2010-05-18,27.65,28.37,27.5,28.36,555586,27.65,28.37,27.5,28.36,555586,0.0,1.0
2010-05-19,27.49,27.62,26.9,27.4,686172,27.49,27.62,26.9,27.4,686172,0.0,1.0
2010-05-20,26.65,26.99,26.4,26.9,556563,26.65,26.99,26.4,26.9,556563,0.0,1.0
2010-05-21,26.95,27.14,26.48,26.55,532266,26.95,27.14,26.48,26.55,532266,0.0,1.0
2010-05-24,26.87,27.14,26.8,26.96,305290,26.87,27.14,26.8,26.96,305290,0.0,1.0
2010-05-25,26.525,26.54,25.95,26.03,371397,26.525,26.54,25.95,26.03,371397,0.0,1.0
2010-05-26,26.86,27.07,26.73,26.76,739063,26.86,27.07,26.73,26.76,739063,0.0,1.0
2010-05-27,27.87,27.98,27.37,27.56,955907,27.87,27.98,27.37,27.56,955907,0.0,1.0
2010-05-28,27.77,28.15,27.64,27.79,1142215,27.77,28.15,27.64,27.79,1142215,0.0,1.0
2010-06-01,27.19,27.89,27.11,27.44,715944,27.19,27.89,27.11,27.44,715944,0.0,1.0
2010-06-02,27.59,27.66,27.2,27.23,255334,27.59,27.66,27.2,27.23,255334,0.0,1.0
2010-06-03,27.8,27.88,27.43,27.65,204428,27.8,27.88,27.43,27.65,204428,0.0,1.0
2010-06-04,26.98,27.5481,26.83,27.42,158624,26.98,27.5481,26.83,27.42,158624,0.0,1.0
2010-06-07,26.94,27.1925,26.76,27.11,208465,26.94,27.1925,26.76,27.11,208465,0.0,1.0
2010-06-08,27.16,27.19,26.87,27.12,189398,27.16,27.19,26.87,27.12,189398,0.0,1.0
2010-06-09,27.5,27.85,27.48,27.59,182080,27.5,27.85,27.48,27.59,182080,0.0,1.0
2010-06-10,28.11,28.49,27.9,27.96,351798,28.11,28.49,27.9,27.96,351798,0.0,1.0
2010-06-11,27.85,28.04,27.62,27.75,155341,27.85,28.04,27.62,27.75,155341,0.0,1.0
2010-06-14,28.18,28.46,28.0,28.18,156929,28.18,28.46,28.0,28.18,156929,0.0,1.0
2010-06-15,28.65,28.69,28.261,28.32,134624,28.65,28.69,28.261,28.32,134624,0.0,1.0
2010-06-16,29.04,29.13,28.49,28.53,341225,29.04,29.13,28.49,28.53,341225,0.0,1.0
2010-06-17,28.77,29.15,28.76,29.08,290389,28.77,29.15,28.76,29.08,290389,0.0,1.0
2010-06-18,28.88,28.94,28.53,28.6,155813,28.88,28.94,28.53,28.6,155813,0.0,1.0
2010-06-21,28.94,29.5,28.82,29.17,300776,28.94,29.5,28.82,29.17,300776,0.0,1.0
2010-06-22,28.69,29.06,28.66,28.88,220423,28.69,29.06,28.66,28.88,220423,0.0,1.0
2010-06-23,28.28,28.5199,28.01,28.43,200633,28.28,28.5199,28.01,28.43,200633,0.0,1.0
2010-06-24,28.42,28.44,28.1,28.31,155223,28.42,28.44,28.1,28.31,155223,0.0,1.0
2010-06-25,29.11,29.1299,28.54,28.56,136785,29.11,29.1299,28.54,28.56,136785,0.0,1.0
2010-06-28,28.58,28.89,28.5,28.89,1440241,28.58,28.89,28.5,28.89,1440241,0.0,1.0
2010-06-29,27.87,28.04,27.7,27.92,335883,27.87,28.04,27.7,27.92,335883,0.0,1.0
2010-06-30,27.79,28.1499,27.575,27.82,1756994,27.79,28.1499,27.575,27.82,1756994,0.0,1.0
2010-07-01,27.41,27.69,26.941,27.69,397320,27.41,27.69,26.941,27.69,397320,0.0,1.0
2010-07-02,27.06,27.43,26.95,27.43,99956,27.06,27.43,26.95,27.43,99956,0.0,1.0
2010-07-06,27.29,27.6452,26.97,27.42,212491,27.29,27.6452,26.97,27.42,212491,0.0,1.0
2010-07-07,27.92,27.96,27.29,27.39,148270,27.92,27.96,27.29,27.39,148270,0.0,1.0
2010-07-08,28.19,28.32,27.8519,27.99,525500,28.19,28.32,27.8519,27.99,525500,0.0,1.0
2010-07-09,28.4,28.44,28.05,28.05,354769,28.4,28.44,28.05,28.05,354769,0.0,1.0
2010-07-12,27.96,28.32,27.92,28.08,403008,27.96,28.32,27.92,28.08,403008,0.0,1.0
2010-07-13,28.57,28.61,28.4,28.41,314870,28.57,28.61,28.4,28.41,314870,0.0,1.0
2010-07-14,28.57,28.78,28.31,28.42,296426,28.57,28.78,28.31,28.42,296426,0.0,1.0
2010-07-15,28.59,28.67,28.131,28.55,110931,28.59,28.67,28.131,28.55,110931,0.0,1.0
2010-07-16,28.2,28.48,28.08,28.48,160588,28.2,28.48,28.08,28.48,160588,0.0,1.0
2010-07-19,28.25,28.77,28.1,28.54,965380,28.25,28.77,28.1,28.54,965380,0.0,1.0
2010-07-20,28.43,28.49,28.06,28.09,195703,28.43,28.49,28.06,28.09,195703,0.0,1.0
2010-07-21,28.25,28.84,28.2,28.72,109106,28.25,28.84,28.2,28.72,109106,0.0,1.0
2010-07-22,28.97,29.0799,28.66,28.76,257615,28.97,29.0799,28.66,28.76,257615,0.0,1.0
2010-07-23,29.05,29.13,28.86,28.86,113559,29.05,29.13,28.86,28.86,113559,0.0,1.0
2010-07-26,28.93,29.05,28.8604,29.04,147667,28.93,29.05,28.8604,29.04,147667,0.0,1.0
2010-07-27,28.55,29.07,28.43,29.02,298318,28.55,29.07,28.43,29.02,298318,0.0,1.0
2010-07-28,28.63,28.71,28.32,28.52,155292,28.63,28.71,28.32,28.52,155292,0.0,1.0
2010-07-29,29.06,29.24,28.81,28.96,148703,29.06,29.24,28.81,28.96,148703,0.0,1.0
2010-07-30,29.39,29.43,28.79,28.79,886983,29.39,29.43,28.79,28.79,886983,0.0,1.0
2010-08-02,30.0,30.16,29.73,30.07,1132354,30.0,30.16,29.73,30.07,1132354,0.0,1.0
2010-08-03,30.2889,30.36,30.0463,30.16,649581,30.2889,30.36,30.0463,30.16,649581,0.0,1.0
2010-08-04,30.51,30.6099,30.3,30.41,382399,30.51,30.6099,30.3,30.41,382399,0.0,1.0
2010-08-05,30.42,30.55,30.29,30.44,716620,30.42,30.55,30.29,30.44,716620,0.0,1.0
2010-08-06,30.03,30.45,29.83,30.17,262829,30.03,30.45,29.83,30.17,262829,0.0,1.0
2010-08-09,30.05,30.1199,29.88,30.02,244606,30.05,30.1199,29.88,30.02,244606,0.0,1.0
2010-08-10,29.7,29.79,29.33,29.66,546222,29.7,29.79,29.33,29.66,546222,0.0,1.0
2010-08-11,29.0,29.4,28.94,29.35,271986,29.0,29.4,28.94,29.35,271986,0.0,1.0
2010-08-12,28.75,28.93,28.52,28.88,1520824,28.75,28.93,28.52,28.88,1520824,0.0,1.0
2010-08-13,28.47,28.72,28.4,28.58,119269,28.47,28.72,28.4,28.58,119269,0.0,1.0
2010-08-16,28.37,28.592,28.37,28.5,248697,28.37,28.592,28.37,28.5,248697,0.0,1.0
2010-08-17,28.74,28.94,28.67,28.67,226535,28.74,28.94,28.67,28.67,226535,0.0,1.0
2010-08-18,28.69,28.75,28.29,28.43,174663,28.69,28.75,28.29,28.43,174663,0.0,1.0
2010-08-19,28.39,28.69,28.29,28.64,404687,28.39,28.69,28.29,28.64,404687,0.0,1.0
2010-08-20,28.255,28.28,28.13,28.27,219548,28.255,28.28,28.13,28.27,219548,0.0,1.0
2010-08-23,27.93,28.3499,27.89,28.24,172217,27.93,28.3499,27.89,28.24,172217,0.0,1.0
2010-08-24,27.43,27.71,27.41,27.61,352973,27.43,27.71,27.41,27.61,352973,0.0,1.0
2010-08-25,27.8,27.81,27.25,27.4107,229904,27.8,27.81,27.25,27.4107,229904,0.0,1.0
2010-08-26,27.94,28.12,27.85,27.85,297898,27.94,28.12,27.85,27.85,297898,0.0,1.0
2010-08-27,28.65,28.65,27.7404,28.05,371520,28.65,28.65,27.7404,28.05,371520,0.0,1.0
2010-08-30,28.24,28.5499,28.24,28.45,227780,28.24,28.5499,28.24,28.45,227780,0.0,1.0
2010-08-31,27.78,28.457,27.64,28.28,268650,27.78,28.457,27.64,28.28,268650,0.0,1.0
2010-09-01,28.28,28.43,28.0505,28.09,254291,28.28,28.43,28.0505,28.09,254291,0.0,1.0
2010-09-02,28.58,28.66,28.21,28.22,144171,28.58,28.66,28.21,28.22,144171,0.0,1.0
2010-09-03,28.71,28.78,28.38,28.7,148739,28.71,28.78,28.38,28.7,148739,0.0,1.0
2010-09-07,28.75,28.9056,28.42,28.64,472386,28.75,28.9056,28.42,28.64,472386,0.0,1.0
2010-09-08,28.78,29.05,28.78,28.78,105705,28.78,29.05,28.78,28.78,105705,0.0,1.0
2010-09-09,28.68,29.09,28.6316,29.02,136683,28.68,29.09,28.6316,29.02,136683,0.0,1.0
2010-09-10,29.06,29.148,28.83,28.89,117243,29.06,29.148,28.83,28.89,117243,0.0,1.0
2010-09-13,29.4,29.59,29.35,29.47,114989,29.4,29.59,29.35,29.47,114989,0.0,1.0
2010-09-14,29.37,29.6293,29.32,29.38,185564,29.37,29.6293,29.32,29.38,185564,0.0,1.0
2010-09-15,29.23,29.4,29.196,29.22,146515,29.23,29.4,29.196,29.22,146515,0.0,1.0
2010-09-16,29.07,29.36,28.89,29.3,425767,29.07,29.36,28.89,29.3,425767,0.0,1.0
2010-09-17,29.03,29.32,28.81,29.24,336168,29.03,29.32,28.81,29.24,336168,0.0,1.0
2010-09-20,29.19,29.4,29.04,29.04,572944,29.19,29.4,29.04,29.04,572944,0.0,1.0
2010-09-21,28.89,29.23,28.86,29.18,323028,28.89,29.23,28.86,29.18,323028,0.0,1.0
2010-09-22,28.92,29.26,28.75,29.11,435697,28.92,29.26,28.75,29.11,435697,0.0,1.0
2010-09-23,28.96,29.22,28.71,28.71,335249,28.96,29.22,28.71,28.71,335249,0.0,1.0
2010-09-24,29.46,29.55,29.11,29.11,812638,29.46,29.55,29.11,29.11,812638,0.0,1.0
2010-09-27,29.32,29.62,29.1399,29.45,386772,29.32,29.62,29.1399,29.45,386772,0.0,1.0
2010-09-28,29.3,29.58,29.18,29.37,155454,29.3,29.58,29.18,29.37,155454,0.0,1.0
2010-09-29,29.67,29.784,29.06,29.13,1007200,29.67,29.784,29.06,29.13,1007200,0.0,1.0
2010-09-30,30.01,30.12,29.64,29.88,947597,30.01,30.12,29.64,29.88,947597,0.0,1.0
2010-10-01,30.42,30.455,30.2201,30.37,813257,30.42,30.455,30.2201,30.37,813257,0.0,1.0
2010-10-04,30.2,30.4293,30.17,30.35,732070,30.2,30.4293,30.17,30.35,732070,0.0,1.0
2010-10-05,30.72,30.79,30.421,30.56,670752,30.72,30.79,30.421,30.56,670752,0.0,1.0
2010-10-06,30.85,31.07,30.7052,30.81,1098382,30.85,31.07,30.7052,30.81,1098382,0.0,1.0
2010-10-07,30.44,31.13,30.32,31.13,890834,30.44,31.13,30.32,31.13,890834,0.0,1.0
2010-10-08,31.2,31.29,30.66,30.71,239082,31.2,31.29,30.66,30.71,239082,0.0,1.0
2010-10-11,31.06,31.34,31.0308,31.19,686811,31.06,31.34,31.0308,31.19,686811,0.0,1.0
2010-10-12,31.125,31.19,30.83,31.02,227546,31.125,31.19,30.83,31.02,227546,0.0,1.0
2010-10-13,31.37,31.54,31.34,31.43,267044,31.37,31.54,31.34,31.43,267044,0.0,1.0
2010-10-14,31.32,31.65,31.21,31.4,741264,31.32,31.65,31.21,31.4,741264,0.0,1.0
2010-10-15,30.89,31.32,30.75,31.28,428138,30.89,31.32,30.75,31.28,428138,0.0,1.0
2010-10-18,30.92,31.19,30.79,30.97,960488,30.92,31.19,30.79,30.97,960488,0.0,1.0
2010-10-19,30.24,30.7399,30.15,30.53,173046,30.24,30.7399,30.15,30.53,173046,0.0,1.0
2010-10-20,30.88,30.95,30.3,30.32,1021939,30.88,30.95,30.3,30.32,1021939,0.0,1.0
2010-10-21,30.54,31.05,30.3815,30.91,186564,30.54,31.05,30.3815,30.91,186564,0.0,1.0
2010-10-22,30.83,30.86,30.5004,30.6,145465,30.83,30.86,30.5004,30.6,145465,0.0,1.0
2010-10-25,30.89,31.24,30.75,31.1,338908,30.89,31.24,30.75,31.1,338908,0.0,1.0
2010-10-26,31.1,31.12,30.79,30.83,157316,31.1,31.12,30.79,30.83,157316,0.0,1.0
2010-10-27,30.88,30.92,30.5,30.72,224720,30.88,30.92,30.5,30.72,224720,0.0,1.0
2010-10-28,30.99,31.12,30.889,31.04,88786,30.99,31.12,30.889,31.04,88786,0.0,1.0
2010-10-29,30.88,30.98,30.66,30.87,136496,30.88,30.98,30.66,30.87,136496,0.0,1.0
2010-11-01,31.12,31.4525,31.07,31.42,294973,31.12,31.4525,31.07,31.42,294973,0.0,1.0
2010-11-02,31.49,31.53,31.37,31.47,484100,31.49,31.53,31.37,31.47,484100,0.0,1.0
2010-11-03,31.685,31.74,31.25,31.51,96398,31.685,31.74,31.25,31.51,96398,0.0,1.0
2010-11-04,32.54,32.55,32.19,32.19,1144351,32.54,32.55,32.19,32.19,1144351,0.0,1.0
2010-11-05,32.59,32.61,32.28,32.41,784651,32.59,32.61,32.28,32.41,784651,0.0,1.0
2010-11-08,32.73,32.76,32.401,32.5,377880,32.73,32.76,32.401,32.5,377880,0.0,1.0
2010-11-09,32.48,33.11,32.37,33.07,650677,32.48,33.11,32.37,33.07,650677,0.0,1.0
2010-11-10,32.895,32.98,32.6,32.81,293053,32.895,32.98,32.6,32.81,293053,0.0,1.0
2010-11-11,32.81,33.01,32.77,32.94,641322,32.81,33.01,32.77,32.94,641322,0.0,1.0
2010-11-12,31.66,32.28,31.5,32.28,357540,31.66,32.28,31.5,32.28,357540,0.0,1.0
2010-11-15,31.65,31.86,31.6,31.86,204526,31.65,31.86,31.6,31.86,204526,0.0,1.0
2010-11-16,30.71,31.35,30.68,31.32,340215,30.71,31.35,30.68,31.32,340215,0.0,1.0
2010-11-17,30.4,30.87,30.283,30.71,250218,30.4,30.87,30.283,30.71,250218,0.0,1.0
2010-11-18,31.14,31.14,30.76,30.97,722584,31.14,31.14,30.76,30.97,722584,0.0,1.0
2010-11-19,30.7,30.896,30.6,30.85,203891,30.7,30.896,30.6,30.85,203891,0.0,1.0
2010-11-22,30.54,30.7,30.37,30.66,377864,30.54,30.7,30.37,30.66,377864,0.0,1.0
2010-11-23,30.62,30.682,30.23,30.4,472003,30.62,30.682,30.23,30.4,472003,0.0,1.0
2010-11-24,31.28,31.28,30.66,30.66,724512,31.28,31.28,30.66,30.66,724512,0.0,1.0
2010-11-26,31.14,31.18,30.99,31.03,50363,31.14,31.18,30.99,31.03,50363,0.0,1.0
2010-11-29,31.66,31.66,31.16,31.3,313680,31.66,31.66,31.16,31.3,313680,0.0,1.0
2010-11-30,31.26,31.58,31.182,31.4,1152862,31.26,31.58,31.182,31.4,1152862,0.0,1.0
2010-12-01,32.22,32.26,31.7,31.7,1091561,32.22,32.26,31.7,31.7,1091561,0.0,1.0
2010-12-02,32.55,32.61,32.15,32.15,382531,32.55,32.61,32.15,32.15,382531,0.0,1.0
2010-12-03,33.07,33.12,32.5801,32.59,590181,33.07,33.12,32.5801,32.59,590181,0.0,1.0
2010-12-06,32.99,33.12,32.878,33.12,711339,32.99,33.12,32.878,33.12,711339,0.0,1.0
2010-12-07,32.71,33.44,32.71,33.4,268351,32.71,33.44,32.71,33.4,268351,0.0,1.0
2010-12-08,32.92,32.99,32.52,32.89,227017,32.92,32.99,32.52,32.89,227017,0.0,1.0
2010-12-09,32.85,33.05,32.7688,32.92,300138,32.85,33.05,32.7688,32.92,300138,0.0,1.0
2010-12-10,32.78,32.94,32.54,32.92,311473,32.78,32.94,32.54,32.92,311473,0.0,1.0
2010-12-13,33.07,33.31,32.9702,33.14,260422,33.07,33.31,32.9702,33.14,260422,0.0,1.0
2010-12-14,33.01,33.19,32.92,33.04,143933,33.01,33.19,32.92,33.04,143933,0.0,1.0
2010-12-15,32.96,33.187,32.77,32.77,135906,32.96,33.187,32.77,32.77,135906,0.0,1.0
2010-12-16,32.87,33.04,32.78,33.03,254901,32.87,33.04,32.78,33.03,254901,0.0,1.0
2010-12-17,33.01,33.1192,32.84,32.85,419749,33.01,33.1192,32.84,32.85,419749,0.0,1.0
2010-12-20,33.35,33.4,32.948,33.2,404324,33.35,33.4,32.948,33.2,404324,0.0,1.0
2010-12-21,33.58,33.66,33.3986,33.49,1377832,33.58,33.66,33.3986,33.49,1377832,0.0,1.0
2010-12-22,33.78,33.81,33.55,33.71,305150,33.78,33.81,33.55,33.71,305150,0.0,1.0
2010-12-23,33.91,34.0,33.6901,33.76,897912,33.91,34.0,33.6901,33.76,897912,0.0,1.0
2010-12-27,33.84,33.94,33.66,33.85,490142,33.84,33.94,33.66,33.85,490142,0.0,1.0
2010-12-28,34.04,34.15,33.94,34.15,257909,34.04,34.15,33.94,34.15,257909,0.0,1.0
2010-12-29,33.95,34.12,33.91,34.06,2397094,33.95,34.12,33.91,34.06,2397094,0.0,1.0
2010-12-30,33.47,33.83,33.36,33.74,543138,33.47,33.83,33.36,33.74,543138,0.0,1.0
2010-12-31,34.1,34.3,33.48,33.5,321508,34.1,34.3,33.48,33.5,321508,0.0,1.0
2011-01-03,34.34,34.74,34.3001,34.53,337483,34.34,34.74,34.3001,34.53,337483,0.0,1.0
2011-01-04,33.63,34.3,33.39,34.25,967765,33.63,34.3,33.39,34.25,967765,0.0,1.0
2011-01-05,34.04,34.129,33.29,33.37,271038,34.04,34.129,33.29,33.37,271038,0.0,1.0
2011-01-06,33.55,34.07,33.43,34.03,606125,33.55,34.07,33.43,34.03,606125,0.0,1.0
2011-01-07,33.35,33.72,33.07,33.48,731315,33.35,33.72,33.07,33.48,731315,0.0,1.0
2011-01-10,33.78,33.78,33.55,33.63,153780,33.78,33.78,33.55,33.63,153780,0.0,1.0
2011-01-11,34.3,34.32,33.8803,34.01,254165,34.3,34.32,33.8803,34.01,254165,0.0,1.0
2011-01-12,34.58,34.75,34.51,34.71,265609,34.58,34.75,34.51,34.71,265609,0.0,1.0
2011-01-13,34.35,34.64,34.34,34.63,858353,34.35,34.64,34.34,34.63,858353,0.0,1.0
2011-01-14,34.62,34.62,34.24,34.34,190728,34.62,34.62,34.24,34.34,190728,0.0,1.0
2011-01-18,34.52,34.7,34.37,34.4,344666,34.52,34.7,34.37,34.4,344666,0.0,1.0
2011-01-19,34.45,34.75,34.45,34.75,254577,34.45,34.75,34.45,34.75,254577,0.0,1.0
2011-01-20,34.06,34.1786,33.71,34.03,914134,34.06,34.1786,33.71,34.03,914134,0.0,1.0
2011-01-21,34.28,34.35,34.142,34.24,298445,34.28,34.35,34.142,34.24,298445,0.0,1.0
2011-01-24,33.99,34.2101,33.87,34.15,197829,33.99,34.2101,33.87,34.15,197829,0.0,1.0
2011-01-25,33.51,33.62,33.422,33.6,531636,33.51,33.62,33.422,33.6,531636,0.0,1.0
2011-01-26,34.25,34.25,33.66,33.67,465717,34.25,34.25,33.66,33.67,465717,0.0,1.0
2011-01-27,33.83,34.3499,33.77,34.24,430806,33.83,34.3499,33.77,34.24,430806,0.0,1.0
2011-01-28,34.47,34.5802,33.86,33.86,541154,34.47,34.5802,33.86,33.86,541154,0.0,1.0
2011-01-31,35.16,35.34,34.44,34.5,662792,35.16,35.34,34.44,34.5,662792,0.0,1.0
2011-02-01,35.17,35.389,35.07,35.26,832370,35.17,35.389,35.07,35.26,832370,0.0,1.0
2011-02-02,35.43,35.4624,35.146,35.29,261689,35.43,35.4624,35.146,35.29,261689,0.0,1.0
2011-02-03,35.19,35.5,35.1,35.49,694580,35.19,35.5,35.1,35.49,694580,0.0,1.0
2011-02-04,34.82,35.4,34.64,35.34,679785,34.82,35.4,34.64,35.34,679785,0.0,1.0
2011-02-07,34.54,34.9199,34.5101,34.86,286987,34.54,34.9199,34.5101,34.86,286987,0.0,1.0
2011-02-08,34.7,34.8,34.32,34.39,768115,34.7,34.8,34.32,34.39,768115,0.0,1.0
2011-02-09,34.93,35.0,34.6015,34.77,803489,34.93,35.0,34.6015,34.77,803489,0.0,1.0
2011-02-10,34.81,34.98,34.65,34.76,301214,34.81,34.98,34.65,34.76,301214,0.0,1.0
2011-02-11,34.55,34.79,34.38,34.71,557318,34.55,34.79,34.38,34.71,557318,0.0,1.0
2011-02-14,34.69,35.0,34.61,34.65,189993,34.69,35.0,34.61,34.65,189993,0.0,1.0
2011-02-15,34.33,34.72,34.14,34.68,430171,34.33,34.72,34.14,34.68,430171,0.0,1.0
2011-02-16,34.62,34.7238,34.36,34.52,266512,34.62,34.7238,34.36,34.52,266512,0.0,1.0
2011-02-17,34.88,34.9,34.6101,34.67,424364,34.88,34.9,34.6101,34.67,424364,0.0,1.0
2011-02-18,34.76,35.0,34.5,34.64,377429,34.76,35.0,34.5,34.64,377429,0.0,1.0
2011-02-22,35.26,35.77,35.01,35.49,416773,35.26,35.77,35.01,35.49,416773,0.0,1.0
2011-02-23,36.15,36.3,35.5,35.61,1463261,36.15,36.3,35.5,35.61,1463261,0.0,1.0
2011-02-24,35.6,36.5,35.45,36.37,404086,35.6,36.5,35.45,36.37,404086,0.0,1.0
2011-02-25,36.22,36.33,35.66,35.89,628470,36.22,36.33,35.66,35.89,628470,0.0,1.0
2011-02-28,36.09,36.406,36.09,36.23,7144628,36.09,36.406,36.09,36.23,7144628,0.0,1.0
2011-03-01,36.97,36.98,36.37,36.39,1201246,36.97,36.98,36.37,36.39,1201246,0.0,1.0
2011-03-02,37.3,37.39,36.85,37.01,902632,37.3,37.39,36.85,37.01,902632,0.0,1.0
2011-03-03,37.27,37.32,36.97,37.11,1364862,37.27,37.32,36.97,37.11,1364862,0.0,1.0
2011-03-04,37.85,37.89,37.51,37.56,423312,37.85,37.89,37.51,37.56,423312,0.0,1.0
2011-03-07,37.57,38.16,37.5312,38.04,528726,37.57,38.16,37.5312,38.04,528726,0.0,1.0
2011-03-08,37.23,37.49,37.1,37.49,423700,37.23,37.49,37.1,37.49,423700,0.0,1.0
2011-03-09,37.31,37.64,37.17,37.61,189856,37.31,37.64,37.17,37.61,189856,0.0,1.0
2011-03-10,36.85,37.2,36.4601,37.04,381257,36.85,37.2,36.4601,37.04,381257,0.0,1.0
2011-03-11,36.44,36.6171,36.15,36.19,269819,36.44,36.6171,36.15,36.19,269819,0.0,1.0
2011-03-14,36.5,36.51,36.15,36.37,407602,36.5,36.51,36.15,36.37,407602,0.0,1.0
2011-03-15,35.17,35.53,34.99,35.18,675580,35.17,35.53,34.99,35.18,675580,0.0,1.0
2011-03-16,35.43,35.86,35.12,35.46,605159,35.43,35.86,35.12,35.46,605159,0.0,1.0
2011-03-17,36.49,36.56,35.9,35.96,403304,36.49,36.56,35.9,35.96,403304,0.0,1.0
2011-03-18,36.6,36.68,36.25,36.41,284895,36.6,36.68,36.25,36.41,284895,0.0,1.0
2011-03-21,36.56,36.9052,36.4201,36.76,393672,36.56,36.9052,36.4201,36.76,393672,0.0,1.0
2011-03-22,36.955,36.97,36.394,36.49,288809,36.955,36.97,36.394,36.49,288809,0.0,1.0
2011-03-23,37.04,37.19,36.93,36.98,187939,37.04,37.19,36.93,36.98,187939,0.0,1.0
2011-03-24,37.05,37.24,36.87,36.97,502575,37.05,37.24,36.87,36.97,502575,0.0,1.0
2011-03-25,37.13,37.22,36.9666,37.08,344910,37.13,37.22,36.9666,37.08,344910,0.0,1.0
2011-03-28,36.66,36.93,36.59,36.75,364247,36.66,36.93,36.59,36.75,364247,0.0,1.0
2011-03-29,36.84,36.906,36.52,36.63,214246,36.84,36.906,36.52,36.63,214246,0.0,1.0
2011-03-30,36.74,36.88,36.55,36.84,2022415,36.74,36.88,36.55,36.84,2022415,0.0,1.0
2011-03-31,37.35,37.5,37.21,37.22,2044269,37.35,37.5,37.21,37.22,2044269,0.0,1.0
2011-04-01,37.77,37.86,37.31,37.36,332075,37.77,37.86,37.31,37.36,332075,0.0,1.0
2011-04-04,38.14,38.18,37.82,37.82,522599,38.14,38.18,37.82,37.82,522599,0.0,1.0
2011-04-05,38.09,38.25,38.0,38.12,356705,38.09,38.25,38.0,38.12,356705,0.0,1.0
2011-04-06,38.18,38.54,38.09,38.45,513731,38.18,38.54,38.09,38.45,513731,0.0,1.0
2011-04-07,38.46,38.496,38.0848,38.22,537970,38.46,38.496,38.0848,38.22,537970,0.0,1.0
2011-04-08,39.34,39.37,38.7752,38.95,915956,39.34,39.37,38.7752,38.95,915956,0.0,1.0
2011-04-11,38.51,39.18,38.4916,39.18,349406,38.51,39.18,38.4916,39.18,349406,0.0,1.0
2011-04-12,37.59,38.3,37.37,38.25,1177817,37.59,38.3,37.37,38.25,1177817,0.0,1.0
2011-04-13,37.93,38.1,37.48,37.81,430955,37.93,38.1,37.48,37.81,430955,0.0,1.0
2011-04-14,38.03,38.07,37.66,37.67,329091,38.03,38.07,37.66,37.67,329091,0.0,1.0
2011-04-15,38.27,38.42,37.89,37.99,197784,38.27,38.42,37.89,37.99,197784,0.0,1.0
2011-04-18,37.89,38.01,37.63,38.01,202836,37.89,38.01,37.63,38.01,202836,0.0,1.0
2011-04-19,37.83,38.13,37.588,37.72,203795,37.83,38.13,37.588,37.72,203795,0.0,1.0
2011-04-20,38.51,38.7,38.2028,38.29,271495,38.51,38.7,38.2028,38.29,271495,0.0,1.0
2011-04-21,38.75,39.0,38.42,38.64,271661,38.75,39.0,38.42,38.64,271661,0.0,1.0
2011-04-25,38.67,38.98,38.45,38.98,571763,38.67,38.98,38.45,38.98,571763,0.0,1.0
2011-04-26,38.68,38.79,38.5499,38.64,432992,38.68,38.79,38.5499,38.64,432992,0.0,1.0
2011-04-27,38.85,38.88,38.31,38.65,421213,38.85,38.88,38.31,38.65,421213,0.0,1.0
2011-04-28,38.55,38.97,37.68,37.68,605501,38.55,38.97,37.68,37.68,605501,0.0,1.0
2011-04-29,38.94,39.04,38.0,38.59,485059,38.94,39.04,38.0,38.59,485059,0.0,1.0
2011-05-02,38.64,39.18,38.61,38.72,755095,38.64,39.18,38.61,38.72,755095,0.0,1.0
2011-05-03,38.2,38.84,37.97,38.6,413979,38.2,38.84,37.97,38.6,413979,0.0,1.0
2011-05-04,37.51,38.0,37.21,37.39,418436,37.51,38.0,37.21,37.39,418436,0.0,1.0
2011-05-05,34.86,36.65,34.68,36.22,990848,34.86,36.65,34.68,36.22,990848,0.0,1.0
2011-05-06,34.58,35.672,34.37,34.8,1794421,34.58,35.672,34.37,34.8,1794421,0.0,1.0
2011-05-09,36.07,36.08,34.9,35.21,1116734,36.07,36.08,34.9,35.21,1116734,0.0,1.0
2011-05-10,36.32,36.41,35.65,35.81,784865,36.32,36.41,35.65,35.81,784865,0.0,1.0
2011-05-11,35.08,36.01,34.81,35.9,755399,35.08,36.01,34.81,35.9,755399,0.0,1.0
2011-05-12,35.01,35.36,34.287,34.57,1227234,35.01,35.36,34.287,34.57,1227234,0.0,1.0
2011-05-13,35.06,35.27,34.55,34.92,366930,35.06,35.27,34.55,34.92,366930,0.0,1.0
2011-05-16,34.52,35.18,34.41,34.89,402328,34.52,35.18,34.41,34.89,402328,0.0,1.0
2011-05-17,34.72,34.77,33.95,34.45,719785,34.72,34.77,33.95,34.45,719785,0.0,1.0
2011-05-18,35.5,35.696,34.9765,35.08,363007,35.5,35.696,34.9765,35.08,363007,0.0,1.0
2011-05-19,35.2,35.6798,35.11,35.55,197193,35.2,35.6798,35.11,35.55,197193,0.0,1.0
2011-05-20,35.41,35.513,34.59,35.12,176789,35.41,35.513,34.59,35.12,176789,0.0,1.0
2011-05-23,34.67,34.879,34.28,34.28,170346,34.67,34.879,34.28,34.28,170346,0.0,1.0
2011-05-24,35.12,35.4,34.8052,35.21,213411,35.12,35.4,34.8052,35.21,213411,0.0,1.0
2011-05-25,35.73,35.8,35.06,35.06,306232,35.73,35.8,35.06,35.06,306232,0.0,1.0
2011-05-26,35.68,35.88,35.5,35.77,246359,35.68,35.88,35.5,35.77,246359,0.0,1.0
2011-05-27,35.96,35.99,35.77,35.9,152980,35.96,35.99,35.77,35.9,152980,0.0,1.0
2011-05-31,36.27,36.51,36.17,36.39,321677,36.27,36.51,36.17,36.39,321677,0.0,1.0
2011-06-01,35.66,36.27,35.53,36.21,418780,35.66,36.27,35.53,36.21,418780,0.0,1.0
2011-06-02,35.96,36.02,35.46,35.8,489943,35.96,36.02,35.46,35.8,489943,0.0,1.0
2011-06-03,36.05,36.07,35.24,35.54,156960,36.05,36.07,35.24,35.54,156960,0.0,1.0
2011-06-06,35.45,35.99,35.37,35.9,255461,35.45,35.99,35.37,35.9,255461,0.0,1.0
2011-06-07,35.7,35.87,35.37,35.5,504916,35.7,35.87,35.37,35.5,504916,0.0,1.0
2011-06-08,36.21,36.35,35.85,35.85,368592,36.21,36.35,35.85,35.85,368592,0.0,1.0
2011-06-09,36.58,36.65,36.27,36.32,171694,36.58,36.65,36.27,36.32,171694,0.0,1.0
2011-06-10,35.96,36.28,35.84,36.22,238999,35.96,36.28,35.84,36.22,238999,0.0,1.0
2011-06-13,35.61,36.0976,35.36,35.93,208949,35.61,36.0976,35.36,35.93,208949,0.0,1.0
2011-06-14,35.96,35.98,35.72,35.72,300076,35.96,35.98,35.72,35.72,300076,0.0,1.0
2011-06-15,34.91,35.9052,34.55,35.73,346383,34.91,35.9052,34.55,35.73,346383,0.0,1.0
2011-06-16,34.78,34.83,34.57,34.77,381201,34.78,34.83,34.57,34.77,381201,0.0,1.0
2011-06-17,34.09,34.8,33.87,34.54,680537,34.09,34.8,33.87,34.54,680537,0.0,1.0
2011-06-20,34.0,34.298,33.88,34.18,290732,34.0,34.298,33.88,34.18,290732,0.0,1.0
2011-06-21,34.08,34.2752,33.91,34.15,172391,34.08,34.2752,33.91,34.15,172391,0.0,1.0
2011-06-22,34.33,34.59,34.13,34.13,281678,34.33,34.59,34.13,34.13,281678,0.0,1.0
2011-06-23,33.42,33.452,32.89,33.33,2589050,33.42,33.452,32.89,33.33,2589050,0.0,1.0
2011-06-24,33.07,33.29,32.74,33.21,349101,33.07,33.29,32.74,33.21,349101,0.0,1.0
2011-06-27,33.05,33.11,32.6,32.68,399552,33.05,33.11,32.6,32.68,399552,0.0,1.0
2011-06-28,33.66,33.72,33.115,33.32,208902,33.66,33.72,33.115,33.32,208902,0.0,1.0
2011-06-29,34.41,34.5,33.81,33.82,199873,34.41,34.5,33.81,33.82,199873,0.0,1.0
2011-06-30,34.11,34.448,33.81,34.22,543781,34.11,34.448,33.81,34.22,543781,0.0,1.0
2011-07-01,34.04,34.15,33.5,33.93,732566,34.04,34.15,33.5,33.93,732566,0.0,1.0
2011-07-05,34.71,34.8,34.19,34.19,367576,34.71,34.8,34.19,34.19,367576,0.0,1.0
2011-07-06,34.65,34.7,34.4,34.63,104786,34.65,34.7,34.4,34.63,104786,0.0,1.0
2011-07-07,35.48,35.58,34.94,34.94,159543,35.48,35.58,34.94,34.94,159543,0.0,1.0
2011-07-08,35.26,35.29,34.98,35.16,115662,35.26,35.29,34.98,35.16,115662,0.0,1.0
2011-07-11,34.87,35.03,34.6328,34.8,159676,34.87,35.03,34.6328,34.8,159676,0.0,1.0
2011-07-12,35.27,35.44,34.74,34.74,129316,35.27,35.44,34.74,34.74,129316,0.0,1.0
2011-07-13,35.79,36.05,35.35,35.49,118355,35.79,36.05,35.35,35.49,118355,0.0,1.0
2011-07-14,35.27,35.99,35.082,35.8,95110,35.27,35.99,35.082,35.8,95110,0.0,1.0
2011-07-15,35.56,35.76,34.91,35.35,272491,35.56,35.76,34.91,35.35,272491,0.0,1.0
2011-07-18,35.29,35.29,34.9101,35.29,119986,35.29,35.29,34.9101,35.29,119986,0.0,1.0
2011-07-19,35.76,36.01,35.6,35.6,290150,35.76,36.01,35.6,35.6,290150,0.0,1.0
2011-07-20,35.85,35.97,35.58,35.88,391727,35.85,35.97,35.58,35.88,391727,0.0,1.0
2011-07-21,35.84,36.19,35.72,35.99,512637,35.84,36.19,35.72,35.99,512637,0.0,1.0
2011-07-22,36.06,36.11,35.83,35.84,293209,36.06,36.11,35.83,35.84,293209,0.0,1.0
2011-07-25,35.87,36.0,35.7,35.72,1107295,35.87,36.0,35.7,35.72,1107295,0.0,1.0
2011-07-26,35.89,36.17,35.6,35.9,191814,35.89,36.17,35.6,35.9,191814,0.0,1.0
2011-07-27,35.56,35.85,35.5,35.81,194926,35.56,35.85,35.5,35.81,194926,0.0,1.0
2011-07-28,35.61,35.79,35.52,35.62,432382,35.61,35.79,35.52,35.62,432382,0.0,1.0
2011-07-29,35.19,35.36,35.06,35.17,796637,35.19,35.36,35.06,35.17,796637,0.0,1.0
2011-08-01,35.35,35.9,34.86,35.87,687247,35.35,35.9,34.86,35.87,687247,0.0,1.0
2011-08-02,35.02,35.48,34.97,35.08,295740,35.02,35.48,34.97,35.08,295740,0.0,1.0
2011-08-03,34.34,34.96,34.29,34.88,371907,34.34,34.96,34.29,34.88,371907,0.0,1.0
2011-08-04,32.89,34.14,32.86,34.13,480860,32.89,34.14,32.86,34.13,480860,0.0,1.0
2011-08-05,33.09,33.28,32.39,33.04,933832,33.09,33.28,32.39,33.04,933832,0.0,1.0
2011-08-08,31.53,32.42,31.38,32.21,1678616,31.53,32.42,31.38,32.21,1678616,0.0,1.0
2011-08-09,31.77,32.15,31.09,31.88,1411386,31.77,32.15,31.09,31.88,1411386,0.0,1.0
2011-08-10,31.96,32.29,31.5602,31.83,563121,31.96,32.29,31.5602,31.83,563121,0.0,1.0
2011-08-11,33.05,33.08,32.2,32.27,447626,33.05,33.08,32.2,32.27,447626,0.0,1.0
2011-08-12,33.0,33.34,32.94,33.21,912623,33.0,33.34,32.94,33.21,912623,0.0,1.0
2011-08-15,33.45,33.51,33.191,33.22,419620,33.45,33.51,33.191,33.22,419620,0.0,1.0
2011-08-16,33.42,33.57,33.08,33.25,177202,33.42,33.57,33.08,33.25,177202,0.0,1.0
2011-08-17,33.59,34.02,33.59,33.86,308401,33.59,34.02,33.59,33.86,308401,0.0,1.0
2011-08-18,32.42,33.13,32.33,33.08,193723,32.42,33.13,32.33,33.08,193723,0.0,1.0
2011-08-19,32.86,33.03,32.381,32.39,152069,32.86,33.03,32.381,32.39,152069,0.0,1.0
2011-08-22,33.01,33.13,32.65,32.97,266249,33.01,33.13,32.65,32.97,266249,0.0,1.0
2011-08-23,33.57,33.58,32.944,33.14,115498,33.57,33.58,32.944,33.14,115498,0.0,1.0
2011-08-24,33.18,33.54,33.1535,33.41,79376,33.18,33.54,33.1535,33.41,79376,0.0,1.0
2011-08-25,33.33,33.53,32.89,33.33,182798,33.33,33.53,32.89,33.33,182798,0.0,1.0
2011-08-26,33.62,33.66,33.0,33.02,201288,33.62,33.66,33.0,33.02,201288,0.0,1.0
2011-08-29,33.92,34.05,33.86,34.03,153997,33.92,34.05,33.86,34.03,153997,0.0,1.0
2011-08-30,34.52,34.56,33.88,34.03,445646,34.52,34.56,33.88,34.03,445646,0.0,1.0
2011-08-31,34.59,34.72,34.45,34.57,740473,34.59,34.72,34.45,34.57,740473,0.0,1.0
2011-09-01,34.19,34.6,34.19,34.52,779328,34.19,34.6,34.19,34.52,779328,0.0,1.0
2011-09-02,33.84,34.0635,33.55,33.69,153504,33.84,34.0635,33.55,33.69,153504,0.0,1.0
2011-09-06,33.74,33.76,33.2,33.22,123313,33.74,33.76,33.2,33.22,123313,0.0,1.0
2011-09-07,34.33,34.41,33.9,33.91,228211,34.33,34.41,33.9,33.91,228211,0.0,1.0
2011-09-08,34.17,34.5,34.12,34.32,87181,34.17,34.5,34.12,34.32,87181,0.0,1.0
2011-09-09,33.6,33.73,33.35,33.6,106577,33.6,33.73,33.35,33.6,106577,0.0,1.0
2011-09-12,33.69,34.3,33.24,33.24,274039,33.69,34.3,33.24,33.24,274039,0.0,1.0
2011-09-13,33.71,33.92,33.53,33.73,282255,33.71,33.92,33.53,33.73,282255,0.0,1.0
2011-09-14,33.48,33.68,33.3701,33.62,87700,33.48,33.68,33.3701,33.62,87700,0.0,1.0
2011-09-15,33.77,34.01,33.64,33.92,97335,33.77,34.01,33.64,33.92,97335,0.0,1.0
2011-09-16,33.4,33.91,33.39,33.57,100110,33.4,33.91,33.39,33.57,100110,0.0,1.0
2011-09-19,32.74,32.93,32.59,32.81,304587,32.74,32.93,32.59,32.81,304587,0.0,1.0
2011-09-20,32.75,33.1696,32.75,32.84,95417,32.75,33.1696,32.75,32.84,95417,0.0,1.0
2011-09-21,32.36,33.1099,32.33,32.83,123876,32.36,33.1099,32.33,32.83,123876,0.0,1.0
2011-09-22,30.89,31.62,30.78,31.62,462681,30.89,31.62,30.78,31.62,462681,0.0,1.0
2011-09-23,30.53,30.97,30.25,30.43,153406,30.53,30.97,30.25,30.43,153406,0.0,1.0
2011-09-26,30.88,30.93,30.2808,30.38,566978,30.88,30.93,30.2808,30.38,566978,0.0,1.0
2011-09-27,31.55,31.8371,31.42,31.44,562721,31.55,31.8371,31.42,31.44,562721,0.0,1.0
2011-09-28,30.7533,31.65,30.72,31.0,359311,30.7533,31.65,30.72,31.0,359311,0.0,1.0
2011-09-29,31.3,31.46,31.02,31.26,143760,31.3,31.46,31.02,31.26,143760,0.0,1.0
2011-09-30,30.19,30.76,30.13,30.59,359403,30.19,30.76,30.13,30.59,359403,0.0,1.0
2011-10-03,29.75,30.3,29.65,29.92,563389,29.75,30.3,29.65,29.92,563389,0.0,1.0
2011-10-04,29.76,29.8935,29.02,29.42,517286,29.76,29.8935,29.02,29.42,517286,0.0,1.0
2011-10-05,30.29,30.39,29.64,29.94,308386,30.29,30.39,29.64,29.94,308386,0.0,1.0
2011-10-06,31.08,31.09,29.94,29.94,131551,31.08,31.09,29.94,29.94,131551,0.0,1.0
2011-10-07,30.85,31.16,30.62,31.07,286724,30.85,31.16,30.62,31.07,286724,0.0,1.0
2011-10-10,31.71,31.78,31.22,31.28,193503,31.71,31.78,31.22,31.28,193503,0.0,1.0
2011-10-11,31.85,32.0899,31.37,31.41,122591,31.85,32.0899,31.37,31.41,122591,0.0,1.0
2011-10-12,31.93,32.21,31.8775,31.96,289304,31.93,32.21,31.8775,31.96,289304,0.0,1.0
2011-10-13,31.91,32.0871,31.19,31.74,80842,31.91,32.0871,31.19,31.74,80842,0.0,1.0
2011-10-14,32.72,32.77,32.17,32.17,116167,32.72,32.77,32.17,32.17,116167,0.0,1.0
2011-10-17,32.29,32.57,32.23,32.48,115213,32.29,32.57,32.23,32.48,115213,0.0,1.0
2011-10-18,32.8,32.91,31.9391,32.13,113572,32.8,32.91,31.9391,32.13,113572,0.0,1.0
2011-10-19,31.98,32.8996,31.94,32.6,140127,31.98,32.8996,31.94,32.6,140127,0.0,1.0
2011-10-20,32.13,32.14,31.4529,31.61,106540,32.13,32.14,31.4529,31.61,106540,0.0,1.0
2011-10-21,32.4,32.778,32.2,32.21,299740,32.4,32.778,32.2,32.21,299740,0.0,1.0
2011-10-24,33.17,33.1997,32.49,32.6,195687,33.17,33.1997,32.49,32.6,195687,0.0,1.0
2011-10-25,33.2,33.5,33.05,33.3,263313,33.2,33.5,33.05,33.3,263313,0.0,1.0
2011-10-26,32.79,33.39,32.63,33.3,139781,32.79,33.39,32.63,33.3,139781,0.0,1.0
2011-10-27,33.7,33.8799,33.3401,33.49,443624,33.7,33.8799,33.3401,33.49,443624,0.0,1.0
2011-10-28,33.4799,33.66,33.31,33.38,143509,33.4799,33.66,33.31,33.38,143509,0.0,1.0
2011-10-31,33.29,33.48,32.91,32.99,825655,33.29,33.48,32.91,32.99,825655,0.0,1.0
2011-11-01,32.88,33.03,32.32,32.35,704640,32.88,33.03,32.32,32.35,704640,0.0,1.0
2011-11-02,32.82,33.3998,32.73,33.28,656496,32.82,33.3998,32.73,33.28,656496,0.0,1.0
2011-11-03,33.44,33.49,32.886,32.95,478735,33.44,33.49,32.886,32.95,478735,0.0,1.0
2011-11-04,33.54,33.61,33.18,33.44,191693,33.54,33.61,33.18,33.44,191693,0.0,1.0
2011-11-07,34.03,34.05,33.62,33.81,242427,34.03,34.05,33.62,33.81,242427,0.0,1.0
2011-11-08,34.27,34.29,33.97,34.07,159556,34.27,34.29,33.97,34.07,159556,0.0,1.0
2011-11-09,33.6,34.17,33.58,33.79,174596,33.6,34.17,33.58,33.79,174596,0.0,1.0
2011-11-10,33.81,34.0196,33.61,33.9,104402,33.81,34.0196,33.61,33.9,104402,0.0,1.0
2011-11-11,34.17,34.17,33.442,33.94,88810,34.17,34.17,33.442,33.94,88810,0.0,1.0
2011-11-14,33.83,33.9771,33.63,33.91,277465,33.83,33.9771,33.63,33.91,277465,0.0,1.0
2011-11-15,34.15,34.16,33.79,33.9,146282,34.15,34.16,33.79,33.9,146282,0.0,1.0
2011-11-16,34.13,34.4,34.07,34.15,86164,34.13,34.4,34.07,34.15,86164,0.0,1.0
2011-11-17,33.38,33.95,33.26,33.92,239209,33.38,33.95,33.26,33.92,239209,0.0,1.0
2011-11-18,33.15,33.55,32.95,33.37,119097,33.15,33.55,32.95,33.37,119097,0.0,1.0
2011-11-21,32.91,32.99,32.33,32.75,224430,32.91,32.99,32.33,32.75,224430,0.0,1.0
2011-11-22,33.13,33.24,32.8545,32.97,452929,33.13,33.24,32.8545,32.97,452929,0.0,1.0
2011-11-23,32.63,32.8,32.4703,32.72,330071,32.63,32.8,32.4703,32.72,330071,0.0,1.0
2011-11-25,32.39,32.7825,32.36,32.49,99241,32.39,32.7825,32.36,32.49,99241,0.0,1.0
2011-11-28,32.86,33.2,32.6989,32.95,126173,32.86,33.2,32.6989,32.95,126173,0.0,1.0
2011-11-29,33.42,33.44,32.6615,33.1,185956,33.42,33.44,32.6615,33.1,185956,0.0,1.0
2011-11-30,33.79,33.98,33.59,33.7,576070,33.79,33.98,33.59,33.7,576070,0.0,1.0
2011-12-01,33.64,33.9144,33.36,33.64,285720,33.64,33.9144,33.36,33.64,285720,0.0,1.0
2011-12-02,33.52,33.85,33.44,33.83,836874,33.52,33.85,33.44,33.83,836874,0.0,1.0
2011-12-05,33.42,33.83,33.25,33.58,874850,33.42,33.83,33.25,33.58,874850,0.0,1.0
2011-12-06,33.76,33.77,33.13,33.35,136318,33.76,33.77,33.13,33.35,136318,0.0,1.0
2011-12-07,33.41,33.96,33.27,33.74,76546,33.41,33.96,33.27,33.74,76546,0.0,1.0
2011-12-08,32.89,33.43,32.85,33.02,197219,32.89,33.43,32.85,33.02,197219,0.0,1.0
2011-12-09,33.06,33.0844,32.78,33.06,125296,33.06,33.0844,32.78,33.06,125296,0.0,1.0
2011-12-12,32.6,32.79,32.221,32.74,164513,32.6,32.79,32.221,32.74,164513,0.0,1.0
2011-12-13,33.05,33.34,32.63,32.63,112994,33.05,33.34,32.63,32.63,112994,0.0,1.0
2011-12-14,31.72,32.48,31.6362,32.45,203862,31.72,32.48,31.6362,32.45,203862,0.0,1.0
2011-12-15,31.43,32.14,31.4,32.03,266693,31.43,32.14,31.4,32.03,266693,0.0,1.0
2011-12-16,31.62,31.84,31.11,31.44,277312,31.62,31.84,31.11,31.44,277312,0.0,1.0
2011-12-19,31.61,31.727,31.34,31.72,209213,31.61,31.727,31.34,31.72,209213,0.0,1.0
2011-12-20,32.43,32.51,32.01,32.23,293270,32.43,32.51,32.01,32.23,293270,0.0,1.0
2011-12-21,32.81,32.83,32.4,32.49,276033,32.81,32.83,32.4,32.49,276033,0.0,1.0
2011-12-22,32.91,33.0398,32.74,32.74,294483,32.91,33.0398,32.74,32.74,294483,0.0,1.0
2011-12-23,33.03,33.09,32.86,33.05,278355,33.03,33.09,32.86,33.05,278355,0.0,1.0
2011-12-27,33.41,33.54,32.96,32.96,280088,33.41,33.54,32.96,32.96,280088,0.0,1.0
2011-12-28,33.08,33.33,32.9,33.25,301774,33.08,33.33,32.9,33.25,301774,0.0,1.0
2011-12-29,33.14,33.14,32.76,33.02,164924,33.14,33.14,32.76,33.02,164924,0.0,1.0
2011-12-30,32.98,33.61,32.84,33.6,504589,32.98,33.61,32.84,33.6,504589,0.0,1.0
2012-01-03,34.16,34.18,33.53,33.53,426336,34.16,34.18,33.53,33.53,426336,0.0,1.0
2012-01-04,34.32,34.41,34.02,34.17,146752,34.32,34.41,34.02,34.17,146752,0.0,1.0
2012-01-05,33.8,34.2,33.7,34.15,169853,33.8,34.2,33.7,34.15,169853,0.0,1.0
2012-01-06,33.95,33.98,33.6,33.86,444021,33.95,33.98,33.6,33.86,444021,0.0,1.0
2012-01-09,33.99,34.04,33.73,34.0,703185,33.99,34.04,33.73,34.0,703185,0.0,1.0
2012-01-10,34.25,34.39,34.063,34.31,258918,34.25,34.39,34.063,34.31,258918,0.0,1.0
2012-01-11,34.03,34.44,33.861,34.02,194747,34.03,34.44,33.861,34.02,194747,0.0,1.0
2012-01-12,33.48,34.39,33.4,34.05,124992,33.48,34.39,33.4,34.05,124992,0.0,1.0
2012-01-13,33.48,33.49,33.18,33.27,206215,33.48,33.49,33.18,33.27,206215,0.0,1.0
2012-01-17,33.76,33.78,33.52,33.67,208343,33.76,33.78,33.52,33.67,208343,0.0,1.0
2012-01-18,33.7,33.7608,33.51,33.68,123382,33.7,33.7608,33.51,33.68,123382,0.0,1.0
2012-01-19,33.77,34.02,33.6115,34.02,127560,33.77,34.02,33.6115,34.02,127560,0.0,1.0
2012-01-20,33.38,33.61,33.25,33.61,147066,33.38,33.61,33.25,33.61,147066,0.0,1.0
2012-01-23,33.77,33.823,33.52,33.52,123456,33.77,33.823,33.52,33.52,123456,0.0,1.0
2012-01-24,33.68,33.76,33.45,33.51,169246,33.68,33.76,33.45,33.51,169246,0.0,1.0
2012-01-25,33.93,33.9536,33.431,33.57,190239,33.93,33.9536,33.431,33.57,190239,0.0,1.0
2012-01-26,34.04,34.32,33.84,34.24,226134,34.04,34.32,33.84,34.24,226134,0.0,1.0
2012-01-27,34.14,34.2,33.905,33.92,386444,34.14,34.2,33.905,33.92,386444,0.0,1.0
2012-01-30,33.82,33.99,33.68,33.85,206964,33.82,33.99,33.68,33.85,206964,0.0,1.0
2012-01-31,33.77,34.25,33.63,34.18,398795,33.77,34.25,33.63,34.18,398795,0.0,1.0
2012-02-01,33.75,34.02,33.63,33.95,168451,33.75,34.02,33.63,33.95,168451,0.0,1.0
2012-02-02,33.73,33.75,33.37,33.58,113118,33.73,33.75,33.37,33.58,113118,0.0,1.0
2012-02-03,34.01,34.07,33.72,33.74,336410,34.01,34.07,33.72,33.74,336410,0.0,1.0
2012-02-06,34.17,34.19,33.92,33.94,175342,34.17,34.19,33.92,33.94,175342,0.0,1.0
2012-02-07,34.32,34.4348,33.95,34.04,246278,34.32,34.4348,33.95,34.04,246278,0.0,1.0
2012-02-08,34.46,34.555,34.1,34.45,211718,34.46,34.555,34.1,34.45,211718,0.0,1.0
2012-02-09,34.57,34.81,34.46,34.57,97612,34.57,34.81,34.46,34.57,97612,0.0,1.0
2012-02-10,34.26,34.31,34.02,34.2,127211,34.26,34.31,34.02,34.2,127211,0.0,1.0
2012-02-13,34.41,34.54,34.265,34.48,137691,34.41,34.54,34.265,34.48,137691,0.0,1.0
2012-02-14,34.48,34.61,34.3301,34.52,93298,34.48,34.61,34.3301,34.52,93298,0.0,1.0
2012-02-15,34.62,34.6935,34.4903,34.58,142304,34.62,34.6935,34.4903,34.58,142304,0.0,1.0
2012-02-16,34.88,34.88,34.53,34.65,124976,34.88,34.88,34.53,34.65,124976,0.0,1.0
2012-02-17,34.99,34.99,34.75,34.91,152103,34.99,34.99,34.75,34.91,152103,0.0,1.0
2012-02-21,35.48,35.5599,35.17,35.24,396446,35.48,35.5599,35.17,35.24,396446,0.0,1.0
2012-02-22,35.66,35.8,35.4,35.47,433783,35.66,35.8,35.4,35.47,433783,0.0,1.0
2012-02-23,35.95,36.04,35.58,35.72,332474,35.95,36.04,35.58,35.72,332474,0.0,1.0
2012-02-24,36.35,36.43,35.96,36.06,437795,36.35,36.43,35.96,36.06,437795,0.0,1.0
2012-02-27,35.985,36.29,35.93,36.13,549734,35.985,36.29,35.93,36.13,549734,0.0,1.0
2012-02-28,35.81,36.184,35.7165,36.06,418400,35.81,36.184,35.7165,36.06,418400,0.0,1.0
2012-02-29,35.87,35.97,35.3,35.89,802699,35.87,35.97,35.3,35.89,802699,0.0,1.0
2012-03-01,36.43,36.72,35.76,35.92,1065230,36.43,36.72,35.76,35.92,1065230,0.0,1.0
2012-03-02,35.84,36.16,35.7,36.16,312937,35.84,36.16,35.7,36.16,312937,0.0,1.0
2012-03-05,35.9,36.0,35.64,35.89,204014,35.9,36.0,35.64,35.89,204014,0.0,1.0
2012-03-06,35.28,35.45,35.1,35.22,116298,35.28,35.45,35.1,35.22,116298,0.0,1.0
2012-03-07,35.44,35.49,35.15,35.28,166981,35.44,35.49,35.15,35.28,166981,0.0,1.0
2012-03-08,35.62,35.77,35.5345,35.57,187701,35.62,35.77,35.5345,35.57,187701,0.0,1.0
2012-03-09,35.8,35.95,35.51,35.56,137482,35.8,35.95,35.51,35.56,137482,0.0,1.0
2012-03-12,35.74,35.76,35.4,35.52,162201,35.74,35.76,35.4,35.52,162201,0.0,1.0
2012-03-13,35.86,35.99,35.57,35.73,120277,35.86,35.99,35.57,35.73,120277,0.0,1.0
2012-03-14,35.64,35.928,35.48,35.78,153126,35.64,35.928,35.48,35.78,153126,0.0,1.0
2012-03-15,35.46,35.7271,35.25,35.58,157368,35.46,35.7271,35.25,35.58,157368,0.0,1.0
2012-03-16,36.0,36.0,35.62,35.62,102136,36.0,36.0,35.62,35.62,102136,0.0,1.0
2012-03-19,36.07,36.13,35.93,36.01,163647,36.07,36.13,35.93,36.01,163647,0.0,1.0
2012-03-20,35.52,35.68,35.428,35.61,162639,35.52,35.68,35.428,35.61,162639,0.0,1.0
2012-03-21,35.68,35.82,35.44,35.49,359946,35.68,35.82,35.44,35.49,359946,0.0,1.0
2012-03-22,35.28,35.3398,35.061,35.18,102930,35.28,35.3398,35.061,35.18,102930,0.0,1.0
2012-03-23,35.67,36.02,35.35,35.39,114487,35.67,36.02,35.35,35.39,114487,0.0,1.0
2012-03-26,35.81,35.91,35.53,35.53,169589,35.81,35.91,35.53,35.53,169589,0.0,1.0
2012-03-27,35.73,35.93,35.648,35.89,201328,35.73,35.93,35.648,35.89,201328,0.0,1.0
2012-03-28,35.35,35.39,35.176,35.34,138236,35.35,35.39,35.176,35.34,138236,0.0,1.0
2012-03-29,34.75,35.32,34.51,35.24,326837,34.75,35.32,34.51,35.24,326837,0.0,1.0
2012-03-30,34.78,35.13,34.625,34.75,525903,34.78,35.13,34.625,34.75,525903,0.0,1.0
2012-04-02,35.39,35.45,34.53,34.54,564498,35.39,35.45,34.53,34.54,564498,0.0,1.0
2012-04-03,35.21,35.44,35.06,35.31,274488,35.21,35.44,35.06,35.31,274488,0.0,1.0
2012-04-04,34.75,34.99,34.53,34.77,165376,34.75,34.99,34.53,34.77,165376,0.0,1.0
2012-04-05,34.85,34.88,34.5,34.58,108233,34.85,34.88,34.5,34.58,108233,0.0,1.0
2012-04-09,34.57,34.6299,34.26,34.44,135444,34.57,34.6299,34.26,34.44,135444,0.0,1.0
2012-04-10,34.02,34.56,33.99,34.47,226858,34.02,34.56,33.99,34.47,226858,0.0,1.0
2012-04-11,34.33,34.4271,34.11,34.2,177932,34.33,34.4271,34.11,34.2,177932,0.0,1.0
2012-04-12,34.76,34.85,34.32,34.32,279969,34.76,34.85,34.32,34.32,279969,0.0,1.0
2012-04-13,34.56,34.72,34.447,34.72,190673,34.56,34.72,34.447,34.72,190673,0.0,1.0
2012-04-16,34.32,34.49,34.16,34.34,355421,34.32,34.49,34.16,34.34,355421,0.0,1.0
2012-04-17,34.47,34.5701,34.39,34.49,150191,34.47,34.5701,34.39,34.49,150191,0.0,1.0
2012-04-18,34.13,34.3197,33.945,34.19,160963,34.13,34.3197,33.945,34.19,160963,0.0,1.0
2012-04-19,34.05,34.2925,33.9652,34.18,235375,34.05,34.2925,33.9652,34.18,235375,0.0,1.0
2012-04-20,34.34,34.5181,34.15,34.39,168219,34.34,34.5181,34.15,34.39,168219,0.0,1.0
2012-04-23,34.17,34.22,33.8,33.89,150325,34.17,34.22,33.8,33.89,150325,0.0,1.0
2012-04-24,34.0622,34.34,34.0,34.22,354777,34.0622,34.34,34.0,34.22,354777,0.0,1.0
2012-04-25,34.29,34.3599,33.99,34.17,82795,34.29,34.3599,33.99,34.17,82795,0.0,1.0
2012-04-26,34.4,34.53,34.33,34.35,108444,34.4,34.53,34.33,34.35,108444,0.0,1.0
2012-04-27,34.58,34.64,34.36,34.4,157753,34.58,34.64,34.36,34.4,157753,0.0,1.0
2012-04-30,34.66,34.7,34.37,34.48,177537,34.66,34.7,34.37,34.48,177537,0.0,1.0
2012-05-01,34.75,34.85,34.41,34.41,75058,34.75,34.85,34.41,34.41,75058,0.0,1.0
2012-05-02,34.32,34.649,34.26,34.57,120949,34.32,34.649,34.26,34.57,120949,0.0,1.0
2012-05-03,33.8,34.2,33.77,34.14,182502,33.8,34.2,33.77,34.14,182502,0.0,1.0
2012-05-04,33.08,33.43,32.79,33.34,180347,33.08,33.43,32.79,33.34,180347,0.0,1.0
2012-05-07,32.9,32.94,32.5912,32.84,588859,32.9,32.94,32.5912,32.84,588859,0.0,1.0
2012-05-08,32.78,32.81,32.34,32.63,542386,32.78,32.81,32.34,32.63,542386,0.0,1.0
2012-05-09,32.59,32.66,32.29,32.34,335286,32.59,32.66,32.29,32.34,335286,0.0,1.0
2012-05-10,32.52,32.81,32.515,32.81,173045,32.52,32.81,32.515,32.81,173045,0.0,1.0
2012-05-11,32.28,32.575,32.23,32.23,295396,32.28,32.575,32.23,32.23,295396,0.0,1.0
2012-05-14,31.88,32.03,31.79,31.88,296690,31.88,32.03,31.79,31.88,296690,0.0,1.0
2012-05-15,31.87,32.16,31.87,32.03,200668,31.87,32.16,31.87,32.03,200668,0.0,1.0
2012-05-16,31.79,32.118,31.76,31.84,447547,31.79,32.118,31.76,31.84,447547,0.0,1.0
2012-05-17,31.68,31.99,31.63,31.81,276101,31.68,31.99,31.63,31.81,276101,0.0,1.0
2012-05-18,31.5901,31.86,31.58,31.73,145858,31.5901,31.86,31.58,31.73,145858,0.0,1.0
2012-05-21,32.0,32.02,31.73,31.75,109557,32.0,32.02,31.73,31.75,109557,0.0,1.0
2012-05-22,31.54,31.95,31.5299,31.87,278635,31.54,31.95,31.5299,31.87,278635,0.0,1.0
2012-05-23,31.19,31.4799,30.94,31.26,231253,31.19,31.4799,30.94,31.26,231253,0.0,1.0
2012-05-24,31.25,31.37,31.06,31.29,108984,31.25,31.37,31.06,31.29,108984,0.0,1.0
2012-05-25,31.23,31.32,31.19,31.21,137892,31.23,31.32,31.19,31.21,137892,0.0,1.0
2012-05-29,31.09,31.51,31.03,31.42,125249,31.09,31.51,31.03,31.42,125249,0.0,1.0
2012-05-30,30.41,30.68,30.3301,30.68,137751,30.41,30.68,30.3301,30.68,137751,0.0,1.0
2012-05-31,30.23,30.44,29.98,30.41,723655,30.23,30.44,29.98,30.41,723655,0.0,1.0
2012-06-01,29.32,29.76,29.1,29.5,820641,29.32,29.76,29.1,29.5,820641,0.0,1.0
2012-06-04,29.6,29.63,29.12,29.26,564836,29.6,29.63,29.12,29.26,564836,0.0,1.0
2012-06-05,29.52,29.6203,29.4,29.52,173689,29.52,29.6203,29.4,29.52,173689,0.0,1.0
2012-06-06,30.02,30.12,29.7301,29.82,246090,30.02,30.12,29.7301,29.82,246090,0.0,1.0
2012-06-07,29.82,30.47,29.74,30.31,280415,29.82,30.47,29.74,30.31,280415,0.0,1.0
2012-06-08,29.95,29.99,29.4201,29.49,305733,29.95,29.99,29.4201,29.49,305733,0.0,1.0
2012-06-11,29.27,30.05,29.24,30.05,298839,29.27,30.05,29.24,30.05,298839,0.0,1.0
2012-06-12,29.55,29.64,29.4,29.54,168098,29.55,29.64,29.4,29.54,168098,0.0,1.0
2012-06-13,29.31,29.6799,29.2,29.28,111512,29.31,29.6799,29.2,29.28,111512,0.0,1.0
2012-06-14,29.73,29.73,29.15,29.31,212290,29.73,29.73,29.15,29.31,212290,0.0,1.0
2012-06-15,29.65,29.8799,29.52,29.68,115288,29.65,29.8799,29.52,29.68,115288,0.0,1.0
2012-06-18,29.54,29.64,29.25,29.41,147928,29.54,29.64,29.25,29.41,147928,0.0,1.0
2012-06-19,29.83,29.9077,29.7259,29.82,102165,29.83,29.9077,29.7259,29.82,102165,0.0,1.0
2012-06-20,29.07,29.6799,29.0501,29.65,133230,29.07,29.6799,29.0501,29.65,133230,0.0,1.0
2012-06-21,28.47,29.01,28.3001,28.97,389822,28.47,29.01,28.3001,28.97,389822,0.0,1.0
2012-06-22,28.81,28.83,28.5,28.56,195301,28.81,28.83,28.5,28.56,195301,0.0,1.0
2012-06-25,28.9,28.94,28.6,28.67,156048,28.9,28.94,28.6,28.67,156048,0.0,1.0
2012-06-26,29.07,29.1299,28.8,28.9,165926,29.07,29.1299,28.8,28.9,165926,0.0,1.0
2012-06-27,29.35,29.52,29.25,29.31,267655,29.35,29.52,29.25,29.31,267655,0.0,1.0
2012-06-28,29.02,29.2799,28.76,29.16,122059,29.02,29.2799,28.76,29.16,122059,0.0,1.0
2012-06-29,30.44,30.59,29.71,29.85,236099,30.44,30.59,29.71,29.85,236099,0.0,1.0
2012-07-02,30.33,30.39,30.01,30.27,82334,30.33,30.39,30.01,30.27,82334,0.0,1.0
2012-07-03,31.36,31.4,30.89,31.11,134838,31.36,31.4,30.89,31.11,134838,0.0,1.0
2012-07-05,31.43,31.61,31.0001,31.42,319202,31.43,31.61,31.0001,31.42,319202,0.0,1.0
2012-07-06,30.7,30.95,30.65,30.92,87024,30.7,30.95,30.65,30.92,87024,0.0,1.0
2012-07-09,31.18,31.4099,30.9,30.9,212030,31.18,31.4099,30.9,30.9,212030,0.0,1.0
2012-07-10,30.8,31.16,30.69,31.16,100188,30.8,31.16,30.69,31.16,100188,0.0,1.0
2012-07-11,31.24,31.31,30.9,31.07,77744,31.24,31.31,30.9,31.07,77744,0.0,1.0
2012-07-12,31.25,31.3683,30.81,30.88,36076,31.25,31.3683,30.81,30.88,36076,0.0,1.0
2012-07-13,31.59,31.8099,31.4101,31.42,110932,31.59,31.8099,31.4101,31.42,110932,0.0,1.0
2012-07-16,32.1,32.1,31.72,31.81,71888,32.1,32.1,31.72,31.81,71888,0.0,1.0
2012-07-17,32.09,32.39,31.86,32.26,138607,32.09,32.39,31.86,32.26,138607,0.0,1.0
2012-07-18,32.59,32.65,31.88,31.88,292228,32.59,32.65,31.88,31.88,292228,0.0,1.0
2012-07-19,33.34,33.37,32.96,33.0,113643,33.34,33.37,32.96,33.0,113643,0.0,1.0
2012-07-20,33.19,33.23,32.921,33.09,116243,33.19,33.23,32.921,33.09,116243,0.0,1.0
2012-07-23,32.34,32.61,32.14,32.22,470488,32.34,32.61,32.14,32.22,470488,0.0,1.0
2012-07-24,32.2,32.32,31.88,32.25,80871,32.2,32.32,31.88,32.25,80871,0.0,1.0
2012-07-25,32.34,32.47,31.94,32.45,141570,32.34,32.47,31.94,32.45,141570,0.0,1.0
2012-07-26,32.36,32.69,32.3002,32.64,81800,32.36,32.69,32.3002,32.64,81800,0.0,1.0
2012-07-27,32.78,32.8399,32.5,32.74,95030,32.78,32.8399,32.5,32.74,95030,0.0,1.0
2012-07-30,32.81,32.912,32.6101,32.78,62502,32.81,32.912,32.6101,32.78,62502,0.0,1.0
2012-07-31,32.23,32.8,32.23,32.67,140409,32.23,32.8,32.23,32.67,140409,0.0,1.0
2012-08-01,32.46,32.66,32.32,32.66,155578,32.46,32.66,32.32,32.66,155578,0.0,1.0
2012-08-02,32.09,32.2814,32.01,32.09,71074,32.09,32.2814,32.01,32.09,71074,0.0,1.0
2012-08-03,32.99,33.076,32.61,32.62,244778,32.99,33.076,32.61,32.62,244778,0.0,1.0
2012-08-06,33.09,33.16,32.78,32.96,103488,33.09,33.16,32.78,32.96,103488,0.0,1.0
2012-08-07,33.42,33.6,33.09,33.16,146587,33.42,33.6,33.09,33.16,146587,0.0,1.0
2012-08-08,33.55,33.6699,33.42,33.59,177903,33.55,33.6699,33.42,33.59,177903,0.0,1.0
2012-08-09,33.72,33.83,33.53,33.53,113412,33.72,33.83,33.53,33.53,113412,0.0,1.0
2012-08-10,33.53,33.597,33.28,33.28,53220,33.53,33.597,33.28,33.28,53220,0.0,1.0
2012-08-13,33.3,33.56,33.1601,33.43,57809,33.3,33.56,33.1601,33.43,57809,0.0,1.0
2012-08-14,33.46,33.5427,33.3212,33.37,50309,33.46,33.5427,33.3212,33.37,50309,0.0,1.0
2012-08-15,33.74,33.86,33.16,33.34,78535,33.74,33.86,33.16,33.34,78535,0.0,1.0
2012-08-16,33.95,34.0838,33.75,33.87,120113,33.95,34.0838,33.75,33.87,120113,0.0,1.0
2012-08-17,34.11,34.15,33.77,33.88,198002,34.11,34.15,33.77,33.88,198002,0.0,1.0
2012-08-20,34.17,34.1899,33.91,34.1,94626,34.17,34.1899,33.91,34.1,94626,0.0,1.0
2012-08-21,34.45,34.69,34.4,34.58,560314,34.45,34.69,34.4,34.58,560314,0.0,1.0
2012-08-22,34.61,34.6199,34.38,34.43,79463,34.61,34.6199,34.38,34.43,79463,0.0,1.0
2012-08-23,34.32,34.75,34.24,34.71,84888,34.32,34.75,34.24,34.71,84888,0.0,1.0
2012-08-24,34.09,34.5,34.0701,34.43,106916,34.09,34.5,34.0701,34.43,106916,0.0,1.0
2012-08-27,34.05,34.38,33.88,34.38,286960,34.05,34.38,33.88,34.38,286960,0.0,1.0
2012-08-28,34.12,34.2,33.93,34.05,282693,34.12,34.2,33.93,34.05,282693,0.0,1.0
2012-08-29,34.09,34.1599,33.9825,34.12,135980,34.09,34.1599,33.9825,34.12,135980,0.0,1.0
2012-08-30,34.09,34.22,33.584,34.22,108468,34.09,34.22,33.584,34.22,108468,0.0,1.0
2012-08-31,34.54,34.55,34.1,34.35,336988,34.54,34.55,34.1,34.35,336988,0.0,1.0
2012-09-04,34.45,34.74,34.37,34.74,1301505,34.45,34.74,34.37,34.74,1301505,0.0,1.0
2012-09-05,34.28,34.41,34.18,34.39,114696,34.28,34.41,34.18,34.39,114696,0.0,1.0
2012-09-06,34.22,34.79,34.22,34.46,190739,34.22,34.79,34.22,34.46,190739,0.0,1.0
2012-09-07,34.64,34.69,34.15,34.33,390861,34.64,34.69,34.15,34.33,390861,0.0,1.0
2012-09-10,34.64,34.7499,34.5,34.6,90364,34.64,34.7499,34.5,34.6,90364,0.0,1.0
2012-09-11,34.74,34.83,34.65,34.69,458522,34.74,34.83,34.65,34.69,458522,0.0,1.0
2012-09-12,34.75,34.88,34.6301,34.77,314238,34.75,34.88,34.6301,34.77,314238,0.0,1.0
2012-09-13,34.93,35.05,34.6001,35.02,443398,34.93,35.05,34.6001,35.02,443398,0.0,1.0
2012-09-14,35.35,35.52,35.2,35.32,532868,35.35,35.52,35.2,35.32,532868,0.0,1.0
2012-09-17,34.38,35.3399,34.13,35.32,215891,34.38,35.3399,34.13,35.32,215891,0.0,1.0
2012-09-18,34.11,34.49,33.98,34.45,211619,34.11,34.49,33.98,34.45,211619,0.0,1.0
2012-09-19,33.35,33.94,33.24,33.94,323782,33.35,33.94,33.24,33.94,323782,0.0,1.0
2012-09-20,33.65,33.68,33.3,33.38,521199,33.65,33.68,33.3,33.38,521199,0.0,1.0
2012-09-21,33.81,33.88,33.68,33.76,182559,33.81,33.88,33.68,33.76,182559,0.0,1.0
2012-09-24,33.5,33.52,33.1701,33.28,266888,33.5,33.52,33.1701,33.28,266888,0.0,1.0
2012-09-25,33.49,33.79,33.4,33.74,550225,33.49,33.79,33.4,33.74,550225,0.0,1.0
2012-09-26,33.19,33.26,32.5,33.23,230490,33.19,33.26,32.5,33.23,230490,0.0,1.0
2012-09-27,33.6468,33.7,33.44,33.52,121995,33.6468,33.7,33.44,33.52,121995,0.0,1.0
2012-09-28,33.8,33.8901,33.65,33.76,466404,33.8,33.8901,33.65,33.76,466404,0.0,1.0
2012-10-01,33.88,34.11,33.75,33.99,709637,33.88,34.11,33.75,33.99,709637,0.0,1.0
2012-10-02,33.71,33.9198,33.7,33.91,90601,33.71,33.9198,33.7,33.91,90601,0.0,1.0
2012-10-03,32.93,33.4,32.89,33.4,316673,32.93,33.4,32.89,33.4,316673,0.0,1.0
2012-10-04,33.86,33.9259,33.25,33.34,248000,33.86,33.9259,33.25,33.34,248000,0.0,1.0
2012-10-05,33.53,33.85,33.38,33.85,61579,33.53,33.85,33.38,33.85,61579,0.0,1.0
2012-10-08,33.45,33.54,33.34,33.43,88535,33.45,33.54,33.34,33.43,88535,0.0,1.0
2012-10-09,33.97,34.074,33.61,33.62,130724,33.97,34.074,33.61,33.62,130724,0.0,1.0
2012-10-10,33.87,34.25,33.78,33.96,226448,33.87,34.25,33.78,33.96,226448,0.0,1.0
2012-10-11,34.28,34.3899,34.09,34.16,108198,34.28,34.3899,34.09,34.16,108198,0.0,1.0
2012-10-12,33.9,34.11,33.74,33.99,81491,33.9,34.11,33.74,33.99,81491,0.0,1.0
2012-10-15,33.82,33.86,33.42,33.63,210821,33.82,33.86,33.42,33.63,210821,0.0,1.0
2012-10-16,33.79,33.91,33.71,33.77,131926,33.79,33.91,33.71,33.77,131926,0.0,1.0
2012-10-17,33.87,33.96,33.72,33.88,114838,33.87,33.96,33.72,33.88,114838,0.0,1.0
2012-10-18,33.97,34.06,33.59,33.62,302708,33.97,34.06,33.59,33.62,302708,0.0,1.0
2012-10-19,33.46,34.125,33.4043,34.1,85835,33.46,34.125,33.4043,34.1,85835,0.0,1.0
2012-10-22,33.17,33.555,33.02,33.43,200143,33.17,33.555,33.02,33.43,200143,0.0,1.0
2012-10-23,32.56,32.7,32.36,32.69,385986,32.56,32.7,32.36,32.69,385986,0.0,1.0
2012-10-24,32.42,32.61,32.252,32.56,145355,32.42,32.61,32.252,32.56,145355,0.0,1.0
2012-10-25,32.49,32.6999,32.3,32.61,245481,32.49,32.6999,32.3,32.61,245481,0.0,1.0
2012-10-26,32.55,32.56,32.3601,32.43,167865,32.55,32.56,32.3601,32.43,167865,0.0,1.0
2012-10-31,32.44,32.6883,32.37,32.45,196771,32.44,32.6883,32.37,32.45,196771,0.0,1.0
2012-11-01,32.45,32.61,32.34,32.46,404418,32.45,32.61,32.34,32.46,404418,0.0,1.0
2012-11-02,31.88,32.4,31.791,32.37,96580,31.88,32.4,31.791,32.37,96580,0.0,1.0
2012-11-05,32.08,32.13,31.77,31.85,245202,32.08,32.13,31.77,31.85,245202,0.0,1.0
2012-11-06,32.78,32.88,32.05,32.05,283877,32.78,32.88,32.05,32.05,283877,0.0,1.0
2012-11-07,31.98,32.64,31.91,32.64,159228,31.98,32.64,31.91,32.64,159228,0.0,1.0
2012-11-08,31.95,32.13,31.87,32.04,223774,31.95,32.13,31.87,32.04,223774,0.0,1.0
2012-11-09,32.36,32.4098,31.7001,31.95,111253,32.36,32.4098,31.7001,31.95,111253,0.0,1.0
2012-11-12,32.17,32.43,32.1,32.36,84382,32.17,32.43,32.1,32.36,84382,0.0,1.0
2012-11-13,32.04,32.111,31.6,31.81,89934,32.04,32.111,31.6,31.81,89934,0.0,1.0
2012-11-14,32.21,32.41,32.04,32.12,92820,32.21,32.41,32.04,32.12,92820,0.0,1.0
2012-11-15,32.05,32.43,31.918,32.37,97681,32.05,32.43,31.918,32.37,97681,0.0,1.0
2012-11-16,32.31,32.32,32.0002,32.21,55111,32.31,32.32,32.0002,32.21,55111,0.0,1.0
2012-11-19,32.94,33.022,32.73,32.74,110810,32.94,33.022,32.73,32.74,110810,0.0,1.0
2012-11-20,32.63,32.89,32.37,32.77,93120,32.63,32.89,32.37,32.77,93120,0.0,1.0
2012-11-21,32.769,32.78,32.51,32.68,52745,32.769,32.78,32.51,32.68,52745,0.0,1.0
2012-11-23,32.93,32.97,32.53,32.8,56733,32.93,32.97,32.53,32.8,56733,0.0,1.0
2012-11-26,32.7495,32.84,32.67,32.72,105931,32.7495,32.84,32.67,32.72,105931,0.0,1.0
2012-11-27,32.73,32.81,32.5733,32.78,98811,32.73,32.81,32.5733,32.78,98811,0.0,1.0
2012-11-28,32.67,32.68,32.24,32.37,200513,32.67,32.68,32.24,32.37,200513,0.0,1.0
2012-11-29,32.87,33.08,32.81,32.97,113831,32.87,33.08,32.81,32.97,113831,0.0,1.0
2012-11-30,32.96,32.99,32.8001,32.89,136207,32.96,32.99,32.8001,32.89,136207,0.0,1.0
2012-12-03,33.14,33.479,32.89,33.29,2158211,33.14,33.479,32.89,33.29,2158211,0.0,1.0
2012-12-04,32.77,32.8899,32.7,32.8,310122,32.77,32.8899,32.7,32.8,310122,0.0,1.0
2012-12-05,32.73,32.85,32.58,32.75,179695,32.73,32.85,32.58,32.75,179695,0.0,1.0
2012-12-06,32.35,32.51,32.21,32.46,104216,32.35,32.51,32.21,32.46,104216,0.0,1.0
2012-12-07,32.24,32.3716,32.14,32.22,247356,32.24,32.3716,32.14,32.22,247356,0.0,1.0
2012-12-10,32.07,32.28,32.02,32.16,130494,32.07,32.28,32.02,32.16,130494,0.0,1.0
2012-12-11,32.15,32.15,31.95,32.06,90193,32.15,32.15,31.95,32.06,90193,0.0,1.0
2012-12-12,32.35,32.4599,32.17,32.4,222994,32.35,32.4599,32.17,32.4,222994,0.0,1.0
2012-12-13,32.04,32.27,31.93,32.18,219128,32.04,32.27,31.93,32.18,219128,0.0,1.0
2012-12-14,32.27,32.27,32.06,32.11,143563,32.27,32.27,32.06,32.11,143563,0.0,1.0
2012-12-17,32.27,32.331,32.16,32.21,176679,32.27,32.331,32.16,32.21,176679,0.0,1.0
2012-12-18,32.4,32.46,32.2002,32.33,300000,32.4,32.46,32.2002,32.33,300000,0.0,1.0
2012-12-19,32.58,32.64,32.37,32.42,364292,32.58,32.64,32.37,32.42,364292,0.0,1.0
2012-12-20,32.49,32.59,32.37,32.41,202300,32.49,32.59,32.37,32.41,202300,0.0,1.0
2012-12-21,32.42,32.43,32.211,32.29,316361,32.42,32.43,32.211,32.29,316361,0.0,1.0
2012-12-24,32.3,32.3,32.21,32.25,134294,32.3,32.3,32.21,32.25,134294,0.0,1.0
2012-12-26,32.78,32.8201,32.42,32.42,174128,32.78,32.8201,32.42,32.42,174128,0.0,1.0
2012-12-27,32.75,32.76,32.5,32.74,236533,32.75,32.76,32.5,32.74,236533,0.0,1.0
2012-12-28,32.55,32.73,32.491,32.6401,129390,32.55,32.73,32.491,32.6401,129390,0.0,1.0
2012-12-31,32.79,32.83,32.37,32.37,306711,32.79,32.83,32.37,32.37,306711,0.0,1.0
2013-01-02,32.89,33.21,32.88,33.19,1159636,32.89,33.21,32.88,33.19,1159636,0.0,1.0
2013-01-03,32.73,32.9199,32.721,32.82,117402,32.73,32.9199,32.721,32.82,117402,0.0,1.0
2013-01-04,32.66,32.7498,32.53,32.6301,354395,32.66,32.7498,32.53,32.6301,354395,0.0,1.0
2013-01-07,32.84,32.85,32.58,32.7,203726,32.84,32.85,32.58,32.7,203726,0.0,1.0
2013-01-08,32.92,32.95,32.7607,32.91,76207,32.92,32.95,32.7607,32.91,76207,0.0,1.0
2013-01-09,32.85,32.96,32.72,32.96,121102,32.85,32.96,32.72,32.96,121102,0.0,1.0
2013-01-10,32.99,33.2299,32.95,33.11,90297,32.99,33.2299,32.95,33.11,90297,0.0,1.0
2013-01-11,32.88,32.9,32.6,32.77,110812,32.88,32.9,32.6,32.77,110812,0.0,1.0
2013-01-14,33.16,33.16,32.83,32.99,106726,33.16,33.16,32.83,32.99,106726,0.0,1.0
2013-01-15,32.98,33.15,32.9,33.07,115199,32.98,33.15,32.9,33.07,115199,0.0,1.0
2013-01-16,33.08,33.08,32.89,32.96,157674,33.08,33.08,32.89,32.96,157674,0.0,1.0
2013-01-17,33.28,33.32,33.11,33.21,136614,33.28,33.32,33.11,33.21,136614,0.0,1.0
2013-01-18,33.44,33.44,33.19,33.32,78198,33.44,33.44,33.19,33.32,78198,0.0,1.0
2013-01-22,33.57,33.6398,33.4102,33.52,86208,33.57,33.6398,33.4102,33.52,86208,0.0,1.0
2013-01-23,33.51,33.6025,33.39,33.55,132197,33.51,33.6025,33.39,33.55,132197,0.0,1.0
2013-01-24,33.63,33.645,33.4,33.47,257929,33.63,33.645,33.4,33.47,257929,0.0,1.0
2013-01-25,33.59,33.64,33.42,33.61,201535,33.59,33.64,33.42,33.61,201535,0.0,1.0
2013-01-28,33.73,33.73,33.41,33.59,151401,33.73,33.73,33.41,33.59,151401,0.0,1.0
2013-01-29,33.95,33.977,33.73,33.81,100500,33.95,33.977,33.73,33.81,100500,0.0,1.0
2013-01-30,34.27,34.28,34.06,34.1,97742,34.27,34.28,34.06,34.1,97742,0.0,1.0
2013-01-31,34.29,34.29,34.05,34.05,270988,34.29,34.29,34.05,34.05,270988,0.0,1.0
2013-02-01,34.36,34.57,34.22,34.29,669456,34.36,34.57,34.22,34.29,669456,0.0,1.0
2013-02-04,34.17,34.3599,34.111,34.21,390914,34.17,34.3599,34.111,34.21,390914,0.0,1.0
2013-02-05,34.38,34.4,34.27,34.36,179100,34.38,34.4,34.27,34.36,179100,0.0,1.0
2013-02-06,34.36,34.37,34.0701,34.14,309141,34.36,34.37,34.0701,34.14,309141,0.0,1.0
2013-02-07,34.19,34.42,34.1,34.35,132841,34.19,34.42,34.1,34.35,132841,0.0,1.0
2013-02-08,34.3,34.45,34.24,34.37,330993,34.3,34.45,34.24,34.37,330993,0.0,1.0
2013-02-11,34.28,34.29,33.9901,34.11,408229,34.28,34.29,33.9901,34.11,408229,0.0,1.0
2013-02-12,34.36,34.37,34.2228,34.3,326075,34.36,34.37,34.2228,34.3,326075,0.0,1.0
2013-02-13,34.34,34.4,34.24,34.37,221259,34.34,34.4,34.24,34.37,221259,0.0,1.0
2013-02-14,34.35,34.36,34.22,34.22,78937,34.35,34.36,34.22,34.22,78937,0.0,1.0
2013-02-15,34.24,34.24,33.979,34.05,185957,34.24,34.24,33.979,34.05,185957,0.0,1.0
2013-02-19,34.14,34.14,33.91,34.03,123621,34.14,34.14,33.91,34.03,123621,0.0,1.0
2013-02-20,33.56,34.1,33.42,34.04,523887,33.56,34.1,33.42,34.04,523887,0.0,1.0
2013-02-21,33.09,33.22,33.04,33.2,137041,33.09,33.22,33.04,33.2,137041,0.0,1.0
2013-02-22,33.2,33.24,33.06,33.14,204386,33.2,33.24,33.06,33.14,204386,0.0,1.0
2013-02-25,32.99,33.4599,32.96,33.29,158474,32.99,33.4599,32.96,33.29,158474,0.0,1.0
2013-02-26,32.96,33.0726,32.79,33.01,193657,32.96,33.0726,32.79,33.01,193657,0.0,1.0
2013-02-27,32.8,33.0028,32.7301,32.9,97872,32.8,33.0028,32.7301,32.9,97872,0.0,1.0
2013-02-28,32.54,32.8655,32.54,32.73,113095,32.54,32.8655,32.54,32.73,113095,0.0,1.0
2013-03-01,32.43,32.43,32.21,32.35,338677,32.43,32.43,32.21,32.35,338677,0.0,1.0
2013-03-04,32.22,32.3033,32.0272,32.29,206066,32.22,32.3033,32.0272,32.29,206066,0.0,1.0
2013-03-05,32.51,32.51,32.2664,32.34,115959,32.51,32.51,32.2664,32.34,115959,0.0,1.0
2013-03-06,32.22,32.42,32.1201,32.37,231451,32.22,32.42,32.1201,32.37,231451,0.0,1.0
2013-03-07,32.49,32.51,32.31,32.33,204026,32.49,32.51,32.31,32.33,204026,0.0,1.0
2013-03-08,32.55,32.578,32.3401,32.44,97968,32.55,32.578,32.3401,32.44,97968,0.0,1.0
2013-03-11,32.52,32.56,32.33,32.46,156171,32.52,32.56,32.33,32.46,156171,0.0,1.0
2013-03-12,32.59,32.8099,32.521,32.74,158693,32.59,32.8099,32.521,32.74,158693,0.0,1.0
2013-03-13,32.35,32.65,32.293,32.65,115708,32.35,32.65,32.293,32.65,115708,0.0,1.0
2013-03-14,32.62,32.63,32.42,32.42,140399,32.62,32.63,32.42,32.42,140399,0.0,1.0
2013-03-15,32.8,32.82,32.6401,32.74,528566,32.8,32.82,32.6401,32.74,528566,0.0,1.0
2013-03-18,32.63,32.79,32.35,32.47,225065,32.63,32.79,32.35,32.47,225065,0.0,1.0
2013-03-19,32.25,32.6099,32.21,32.58,96908,32.25,32.6099,32.21,32.58,96908,0.0,1.0
2013-03-20,32.48,32.51,32.23,32.44,714143,32.48,32.51,32.23,32.44,714143,0.0,1.0
2013-03-21,32.28,32.4499,32.192,32.37,99417,32.28,32.4499,32.192,32.37,99417,0.0,1.0
2013-03-22,32.4,32.42,32.19,32.33,147503,32.4,32.42,32.19,32.33,147503,0.0,1.0
2013-03-25,32.49,32.6901,32.36,32.55,126578,32.49,32.6901,32.36,32.55,126578,0.0,1.0
2013-03-26,32.81,32.8145,32.5401,32.63,116850,32.81,32.8145,32.5401,32.63,116850,0.0,1.0
2013-03-27,32.99,33.0,32.68,32.74,137415,32.99,33.0,32.68,32.74,137415,0.0,1.0
2013-03-28,32.9,32.96,32.62,32.88,649322,32.9,32.96,32.62,32.88,649322,0.0,1.0
2013-04-01,32.86,32.94,32.6001,32.61,189109,32.86,32.94,32.6001,32.61,189109,0.0,1.0
2013-04-02,32.72,32.786,32.6,32.67,366599,32.72,32.786,32.6,32.67,366599,0.0,1.0
2013-04-03,32.08,32.7,32.0,32.63,115327,32.08,32.7,32.0,32.63,115327,0.0,1.0
2013-04-04,31.87,31.9799,31.601,31.77,167587,31.87,31.9799,31.601,31.77,167587,0.0,1.0
2013-04-05,31.59,31.64,31.37,31.61,299378,31.59,31.64,31.37,31.61,299378,0.0,1.0
2013-04-08,31.76,31.77,31.495,31.54,182384,31.76,31.77,31.495,31.54,182384,0.0,1.0
2013-04-09,31.92,31.96,31.6001,31.69,109022,31.92,31.96,31.6001,31.69,109022,0.0,1.0
2013-04-10,31.81,31.913,31.701,31.84,78442,31.81,31.913,31.701,31.84,78442,0.0,1.0
2013-04-11,31.56,31.7913,31.46,31.77,758912,31.56,31.7913,31.46,31.77,758912,0.0,1.0
2013-04-12,31.13,32.04,30.88,32.04,329269,31.13,32.04,30.88,32.04,329269,0.0,1.0
2013-04-15,30.3,30.69,30.28,30.64,313996,30.3,30.69,30.28,30.64,313996,0.0,1.0
2013-04-16,30.51,30.55,30.22,30.38,207249,30.51,30.55,30.22,30.38,207249,0.0,1.0
2013-04-17,30.05,30.2774,29.95,30.26,236745,30.05,30.2774,29.95,30.26,236745,0.0,1.0
2013-04-18,30.5,30.53,30.0,30.18,126364,30.5,30.53,30.0,30.18,126364,0.0,1.0
2013-04-19,30.4,30.4698,30.29,30.36,64581,30.4,30.4698,30.29,30.36,64581,0.0,1.0
2013-04-22,30.54,30.54,30.2397,30.41,153284,30.54,30.54,30.2397,30.41,153284,0.0,1.0
2013-04-23,30.42,30.4399,30.22,30.32,71064,30.42,30.4399,30.22,30.32,71064,0.0,1.0
2013-04-24,30.77,30.8,30.52,30.52,59032,30.77,30.8,30.52,30.52,59032,0.0,1.0
2013-04-25,31.2,31.2961,30.81,30.81,77793,31.2,31.2961,30.81,30.81,77793,0.0,1.0
2013-04-26,31.149,31.288,31.0,31.18,139996,31.149,31.288,31.0,31.18,139996,0.0,1.0
2013-04-29,31.53,31.55,31.22,31.23,119905,31.53,31.55,31.22,31.23,119905,0.0,1.0
2013-04-30,31.29,31.45,31.18,31.43,811310,31.29,31.45,31.18,31.43,811310,0.0,1.0
2013-05-01,30.64,30.81,30.5202,30.73,223843,30.64,30.81,30.5202,30.73,223843,0.0,1.0
2013-05-02,31.24,31.24,30.7048,30.85,174214,31.24,31.24,30.7048,30.85,174214,0.0,1.0
2013-05-03,31.51,31.678,31.45,31.51,97425,31.51,31.678,31.45,31.51,97425,0.0,1.0
2013-05-06,31.6,31.6864,31.43,31.48,68485,31.6,31.6864,31.43,31.48,68485,0.0,1.0
2013-05-07,31.51,31.695,31.47,31.6,234554,31.51,31.695,31.47,31.6,234554,0.0,1.0
2013-05-08,31.71,31.72,31.52,31.57,133954,31.71,31.72,31.52,31.57,133954,0.0,1.0
2013-05-09,31.7,31.825,31.5696,31.76,50456,31.7,31.825,31.5696,31.76,50456,0.0,1.0
2013-05-10,31.59,31.59,31.12,31.34,152237,31.59,31.59,31.12,31.34,152237,0.0,1.0
2013-05-13,31.48,31.5517,31.321,31.38,231363,31.48,31.5517,31.321,31.38,231363,0.0,1.0
2013-05-14,31.31,31.64,31.2785,31.64,132901,31.31,31.64,31.2785,31.64,132901,0.0,1.0
2013-05-15,31.38,31.38,30.89,31.04,179187,31.38,31.38,30.89,31.04,179187,0.0,1.0
2013-05-16,31.4,31.4999,31.25,31.32,129453,31.4,31.4999,31.25,31.32,129453,0.0,1.0
2013-05-17,31.62,31.6705,31.4601,31.55,111574,31.62,31.6705,31.4601,31.55,111574,0.0,1.0
2013-05-20,31.71,31.8398,31.5502,31.58,498560,31.71,31.8398,31.5502,31.58,498560,0.0,1.0
2013-05-21,31.51,31.69,31.38,31.69,232993,31.51,31.69,31.38,31.69,232993,0.0,1.0
2013-05-22,31.24,31.53,31.16,31.26,98046,31.24,31.53,31.16,31.26,98046,0.0,1.0
2013-05-23,31.36,31.39,30.5901,30.61,382673,31.36,31.39,30.5901,30.61,382673,0.0,1.0
2013-05-24,31.25,31.3,31.06,31.29,246052,31.25,31.3,31.06,31.29,246052,0.0,1.0
2013-05-28,31.58,31.7,31.55,31.64,105345,31.58,31.7,31.55,31.64,105345,0.0,1.0
2013-05-29,31.23,31.5599,31.1508,31.5,50488,31.23,31.5599,31.1508,31.5,50488,0.0,1.0
2013-05-30,31.18,31.27,30.92,30.95,183120,31.18,31.27,30.92,30.95,183120,0.0,1.0
2013-05-31,30.809,31.0295,30.7321,30.91,506163,30.809,31.0295,30.7321,30.91,506163,0.0,1.0
2013-06-03,31.23,31.268,30.97,31.04,101320,31.23,31.268,30.97,31.04,101320,0.0,1.0
2013-06-04,31.42,31.47,31.01,31.16,52642,31.42,31.47,31.01,31.16,52642,0.0,1.0
2013-06-05,31.35,31.62,31.32,31.45,65836,31.35,31.62,31.32,31.45,65836,0.0,1.0
2013-06-06,31.49,31.53,31.14,31.14,83717,31.49,31.53,31.14,31.14,83717,0.0,1.0
2013-06-07,31.71,31.78,31.34,31.37,269263,31.71,31.78,31.34,31.37,269263,0.0,1.0
2013-06-10,31.4,31.635,31.3834,31.61,290896,31.4,31.635,31.3834,31.61,290896,0.0,1.0
2013-06-11,31.26,31.27,31.03,31.06,193344,31.26,31.27,31.03,31.06,193344,0.0,1.0
2013-06-12,31.37,31.4545,31.29,31.43,339178,31.37,31.4545,31.29,31.43,339178,0.0,1.0
2013-06-13,31.63,31.64,31.2801,31.3,109123,31.63,31.64,31.2801,31.3,109123,0.0,1.0
2013-06-14,31.8,31.9,31.7448,31.8,334928,31.8,31.9,31.7448,31.8,334928,0.0,1.0
2013-06-17,31.92,31.92,31.65,31.74,366921,31.92,31.92,31.65,31.74,366921,0.0,1.0
2013-06-18,31.99,31.99,31.8,31.89,97791,31.99,31.99,31.8,31.89,97791,0.0,1.0
2013-06-19,32.02,32.21,31.97,32.0,105248,32.02,32.21,31.97,32.0,105248,0.0,1.0
2013-06-20,31.07,31.37,31.0,31.37,405899,31.07,31.37,31.0,31.37,405899,0.0,1.0
2013-06-21,30.72,31.11,30.67,31.06,444843,30.72,31.11,30.67,31.06,444843,0.0,1.0
2013-06-24,30.68,30.89,30.48,30.55,458838,30.68,30.89,30.48,30.55,458838,0.0,1.0
2013-06-25,30.71,30.96,30.71,30.89,115768,30.71,30.96,30.71,30.89,115768,0.0,1.0
2013-06-26,30.72,30.84,30.5,30.84,114185,30.72,30.84,30.5,30.84,114185,0.0,1.0
2013-06-27,30.97,31.06,30.83,30.87,113879,30.97,31.06,30.83,30.87,113879,0.0,1.0
2013-06-28,30.8,31.1,30.7115,30.86,203380,30.8,31.1,30.7115,30.86,203380,0.0,1.0
2013-07-01,30.97,31.14,30.93,30.99,100752,30.97,31.14,30.93,30.99,100752,0.0,1.0
2013-07-02,31.26,31.31,31.1,31.1,134069,31.26,31.31,31.1,31.1,134069,0.0,1.0
2013-07-03,31.7,31.7399,31.58,31.62,127653,31.7,31.7399,31.58,31.62,127653,0.0,1.0
2013-07-05,31.87,31.9354,31.62,31.67,195684,31.87,31.9354,31.62,31.67,195684,0.0,1.0
2013-07-08,32.05,32.14,31.8,32.0,903361,32.05,32.14,31.8,32.0,903361,0.0,1.0
2013-07-09,32.23,32.24,31.988,32.0,125441,32.23,32.24,31.988,32.0,125441,0.0,1.0
2013-07-10,32.56,32.67,32.429,32.47,244779,32.56,32.67,32.429,32.47,244779,0.0,1.0
2013-07-11,32.49,32.64,32.37,32.64,116571,32.49,32.64,32.37,32.64,116571,0.0,1.0
2013-07-12,32.83,32.85,32.5,32.5,1649437,32.83,32.85,32.5,32.5,1649437,0.0,1.0
2013-07-15,32.84,32.84,32.65,32.69,196646,32.84,32.84,32.65,32.69,196646,0.0,1.0
2013-07-16,32.84,32.9399,32.79,32.93,111440,32.84,32.9399,32.79,32.93,111440,0.0,1.0
2013-07-17,32.929,32.93,32.77,32.87,143033,32.929,32.93,32.77,32.87,143033,0.0,1.0
2013-07-18,33.19,33.2,32.9,33.0,338674,33.19,33.2,32.9,33.0,338674,0.0,1.0
2013-07-19,33.21,33.32,32.94,33.31,54036,33.21,33.32,32.94,33.31,54036,0.0,1.0
2013-07-22,32.94,33.51,32.94,33.51,245016,32.94,33.51,32.94,33.51,245016,0.0,1.0
2013-07-23,33.0,33.0794,32.9026,32.93,81104,33.0,33.0794,32.9026,32.93,81104,0.0,1.0
2013-07-24,32.64,32.9301,32.5732,32.87,117057,32.64,32.9301,32.5732,32.87,117057,0.0,1.0
2013-07-25,32.67,32.68,32.39,32.54,95733,32.67,32.68,32.39,32.54,95733,0.0,1.0
2013-07-26,32.45,32.55,32.2801,32.55,397866,32.45,32.55,32.2801,32.55,397866,0.0,1.0
2013-07-29,32.41,32.46,32.3,32.43,79290,32.41,32.46,32.3,32.43,79290,0.0,1.0
2013-07-30,32.2,32.31,32.07,32.31,64398,32.2,32.31,32.07,32.31,64398,0.0,1.0
2013-07-31,32.54,32.56,31.99,32.08,249710,32.54,32.56,31.99,32.08,249710,0.0,1.0
2013-08-01,32.9,32.94,32.77,32.86,239154,32.9,32.94,32.77,32.86,239154,0.0,1.0
2013-08-02,32.68,32.81,32.611,32.8,112716,32.68,32.81,32.611,32.8,112716,0.0,1.0
2013-08-05,32.54,32.63,32.362,32.42,130706,32.54,32.63,32.362,32.42,130706,0.0,1.0
2013-08-06,32.33,32.47,32.21,32.47,104438,32.33,32.47,32.21,32.47,104438,0.0,1.0
2013-08-07,32.04,32.27,32.0,32.18,56873,32.04,32.27,32.0,32.18,56873,0.0,1.0
2013-08-08,32.09,32.09,31.71,31.93,152002,32.09,32.09,31.71,31.93,152002,0.0,1.0
2013-08-09,32.41,32.42,32.08,32.08,124256,32.41,32.42,32.08,32.08,124256,0.0,1.0
2013-08-12,32.72,32.72,32.3001,32.39,41468,32.72,32.72,32.3001,32.39,41468,0.0,1.0
2013-08-13,32.75,32.8,32.5975,32.67,80024,32.75,32.8,32.5975,32.67,80024,0.0,1.0
2013-08-14,32.9,32.94,32.71,32.75,72282,32.9,32.94,32.71,32.75,72282,0.0,1.0
2013-08-15,33.07,33.18,32.88,33.0,195374,33.07,33.18,32.88,33.0,195374,0.0,1.0
2013-08-16,33.25,33.25,33.0,33.02,95525,33.25,33.25,33.0,33.02,95525,0.0,1.0
2013-08-19,33.13,33.5,33.06,33.49,67232,33.13,33.5,33.06,33.49,67232,0.0,1.0
2013-08-20,32.94,33.17,32.8,32.84,81162,32.94,33.17,32.8,32.84,81162,0.0,1.0
2013-08-21,32.8,32.92,32.73,32.83,68725,32.8,32.92,32.73,32.83,68725,0.0,1.0
2013-08-22,32.85,32.97,32.72,32.97,60154,32.85,32.97,32.72,32.97,60154,0.0,1.0
2013-08-23,33.14,33.2,32.85,32.88,44165,33.14,33.2,32.85,32.88,44165,0.0,1.0
2013-08-26,33.29,33.309,33.12,33.2,95767,33.29,33.309,33.12,33.2,95767,0.0,1.0
2013-08-27,33.71,33.87,33.5,33.5,288092,33.71,33.87,33.5,33.5,288092,0.0,1.0
2013-08-28,34.05,34.16,33.9,33.9,191584,34.05,34.16,33.9,33.9,191584,0.0,1.0
2013-08-29,33.65,34.28,33.65,34.23,82571,33.65,34.28,33.65,34.23,82571,0.0,1.0
2013-08-30,33.55,33.75,33.41,33.64,1248612,33.55,33.75,33.41,33.64,1248612,0.0,1.0
2013-09-03,34.18,34.23,33.585,33.61,4688459,34.18,34.23,33.585,33.61,4688459,0.0,1.0
2013-09-04,33.65,34.03,33.6,34.03,928909,33.65,34.03,33.6,34.03,928909,0.0,1.0
2013-09-05,33.64,33.81,33.51,33.71,402302,33.64,33.81,33.51,33.71,402302,0.0,1.0
2013-09-06,33.89,34.05,33.85,33.99,494146,33.89,34.05,33.85,33.99,494146,0.0,1.0
2013-09-09,33.64,34.0,33.56,34.0,394687,33.64,34.0,33.56,34.0,394687,0.0,1.0
2013-09-10,33.19,33.279,33.047,33.21,311632,33.19,33.279,33.047,33.21,311632,0.0,1.0
2013-09-11,33.25,33.39,33.12,33.12,148159,33.25,33.39,33.12,33.12,148159,0.0,1.0
2013-09-12,33.58,33.58,33.26,33.32,206479,33.58,33.58,33.26,33.32,206479,0.0,1.0
2013-09-13,33.59,33.59,33.29,33.36,157581,33.59,33.59,33.29,33.36,157581,0.0,1.0
2013-09-16,33.06,33.31,33.03,33.2,151165,33.06,33.31,33.03,33.2,151165,0.0,1.0
2013-09-17,32.57,33.15,32.54,33.05,309836,32.57,33.15,32.54,33.05,309836,0.0,1.0
2013-09-18,33.32,33.32,32.66,33.18,310151,33.32,33.32,32.66,33.18,310151,0.0,1.0
2013-09-19,32.97,33.32,32.9,33.26,343140,32.97,33.32,32.9,33.26,343140,0.0,1.0
2013-09-20,32.85,33.06,32.7501,32.86,108270,32.85,33.06,32.7501,32.86,108270,0.0,1.0
2013-09-23,32.37,32.59,32.37,32.5,183134,32.37,32.59,32.37,32.5,183134,0.0,1.0
2013-09-24,32.42,32.55,32.2,32.22,68833,32.42,32.55,32.2,32.22,68833,0.0,1.0
2013-09-25,32.36,32.692,32.26,32.58,254836,32.36,32.692,32.26,32.58,254836,0.0,1.0
2013-09-26,32.56,32.6,32.4415,32.53,163979,32.56,32.6,32.4415,32.53,163979,0.0,1.0
2013-09-27,32.41,32.66,32.38,32.5,125485,32.41,32.66,32.38,32.5,125485,0.0,1.0
2013-09-30,32.38,32.38,32.09,32.2,1899794,32.38,32.38,32.09,32.2,1899794,0.0,1.0
2013-10-01,31.88,32.11,31.56,32.06,2115917,31.88,32.11,31.56,32.06,2115917,0.0,1.0
2013-10-02,32.36,32.415,31.935,31.97,436267,32.36,32.415,31.935,31.97,436267,0.0,1.0
2013-10-03,32.27,32.5568,32.2,32.48,413588,32.27,32.5568,32.2,32.48,413588,0.0,1.0
2013-10-04,32.4,32.46,32.28,32.46,266679,32.4,32.46,32.28,32.46,266679,0.0,1.0
2013-10-07,32.6,32.61,32.1,32.34,199586,32.6,32.61,32.1,32.34,199586,0.0,1.0
2013-10-08,32.64,32.81,32.63,32.8,183241,32.64,32.81,32.63,32.8,183241,0.0,1.0
2013-10-09,32.46,32.49,32.21,32.48,593201,32.46,32.49,32.21,32.48,593201,0.0,1.0
2013-10-10,32.95,32.96,32.55,32.55,125133,32.95,32.96,32.55,32.55,125133,0.0,1.0
2013-10-11,32.8,32.82,32.555,32.6,194526,32.8,32.82,32.555,32.6,194526,0.0,1.0
2013-10-14,32.78,32.84,32.56,32.56,54771,32.78,32.84,32.56,32.56,54771,0.0,1.0
2013-10-15,32.49,32.72,32.43,32.72,312345,32.49,32.72,32.43,32.72,312345,0.0,1.0
2013-10-16,32.81,32.91,32.53,32.57,97703,32.81,32.91,32.53,32.57,97703,0.0,1.0
2013-10-17,32.52,32.68,32.4001,32.6,116664,32.52,32.68,32.4001,32.6,116664,0.0,1.0
2013-10-18,32.77,32.77,32.43,32.59,110512,32.77,32.77,32.43,32.59,110512,0.0,1.0
2013-10-21,32.52,32.72,32.45,32.64,174517,32.52,32.72,32.45,32.64,174517,0.0,1.0
2013-10-22,32.33,32.677,32.31,32.62,82563,32.33,32.677,32.31,32.62,82563,0.0,1.0
2013-10-23,31.86,32.1,31.82,32.1,56630,31.86,32.1,31.82,32.1,56630,0.0,1.0
2013-10-24,31.8,31.87,31.68,31.74,105283,31.8,31.87,31.68,31.74,105283,0.0,1.0
2013-10-25,31.98,31.98,31.76,31.78,87149,31.98,31.98,31.76,31.78,87149,0.0,1.0
2013-10-28,32.18,32.2,31.9401,32.01,966804,32.18,32.2,31.9401,32.01,966804,0.0,1.0
2013-10-29,32.09,32.15,31.96,32.05,244482,32.09,32.15,31.96,32.05,244482,0.0,1.0
2013-10-30,32.11,32.17,32.03,32.03,176605,32.11,32.17,32.03,32.03,176605,0.0,1.0
2013-10-31,31.91,32.0724,31.81,32.01,446973,31.91,32.0724,31.81,32.01,446973,0.0,1.0
2013-11-01,31.38,31.61,31.28,31.54,362100,31.38,31.61,31.28,31.54,362100,0.0,1.0
2013-11-04,31.12,31.308,31.1,31.2,410032,31.12,31.308,31.1,31.2,410032,0.0,1.0
2013-11-05,31.02,31.1458,30.94,31.12,128529,31.02,31.1458,30.94,31.12,128529,0.0,1.0
2013-11-06,31.09,31.26,31.08,31.11,153711,31.09,31.26,31.08,31.11,153711,0.0,1.0
2013-11-07,30.84,31.05,30.83,31.05,131134,30.84,31.05,30.83,31.05,131134,0.0,1.0
2013-11-08,31.03,31.1,30.82,30.87,137544,31.03,31.1,30.82,30.87,137544,0.0,1.0
2013-11-11,31.3,31.31,31.04,31.12,61869,31.3,31.31,31.04,31.12,61869,0.0,1.0
2013-11-12,31.03,31.33,30.89,31.26,184437,31.03,31.33,30.89,31.26,184437,0.0,1.0
2013-11-13,31.16,31.22,31.0701,31.1,333249,31.16,31.22,31.0701,31.1,333249,0.0,1.0
2013-11-14,31.35,31.44,31.15,31.16,218893,31.35,31.44,31.15,31.16,218893,0.0,1.0
2013-11-15,31.42,31.44,31.278,31.38,193394,31.42,31.44,31.278,31.38,193394,0.0,1.0
2013-11-18,31.14,31.4396,31.13,31.32,243882,31.14,31.4396,31.13,31.32,243882,0.0,1.0
2013-11-19,31.16,31.24,31.08,31.15,216327,31.16,31.24,31.08,31.15,216327,0.0,1.0
2013-11-20,31.18,31.3,31.05,31.13,52383,31.18,31.3,31.05,31.13,52383,0.0,1.0
2013-11-21,31.7,31.71,31.27,31.37,188098,31.7,31.71,31.27,31.37,188098,0.0,1.0
2013-11-22,31.79,31.83,31.58,31.71,101047,31.79,31.83,31.58,31.71,101047,0.0,1.0
2013-11-25,31.69,31.79,31.38,31.51,154127,31.69,31.79,31.38,31.51,154127,0.0,1.0
2013-11-26,31.72,31.77,31.58,31.73,126381,31.72,31.77,31.58,31.73,126381,0.0,1.0
2013-11-27,31.63,31.689,31.48,31.63,49235,31.63,31.689,31.48,31.63,49235,0.0,1.0
2013-11-29,31.76,31.83,31.63,31.69,206187,31.76,31.83,31.63,31.69,206187,0.0,1.0
2013-12-02,31.77,31.9,31.59,31.63,115486,31.77,31.9,31.59,31.63,115486,0.0,1.0
2013-12-03,32.05,32.119,31.77,31.77,181412,32.05,32.119,31.77,31.77,181412,0.0,1.0
2013-12-04,32.15,32.29,32.04,32.06,347460,32.15,32.29,32.04,32.06,347460,0.0,1.0
2013-12-05,32.09,32.23,32.03,32.03,194001,32.09,32.23,32.03,32.03,194001,0.0,1.0
2013-12-06,32.22,32.22,32.06,32.07,99430,32.22,32.22,32.06,32.07,99430,0.0,1.0
2013-12-09,31.96,32.2,31.93,32.2,93518,31.96,32.2,31.93,32.2,93518,0.0,1.0
2013-12-10,32.12,32.149,31.97,32.13,176467,32.12,32.149,31.97,32.13,176467,0.0,1.0
2013-12-11,32.06,32.1,31.91,31.96,81115,32.06,32.1,31.91,31.96,81115,0.0,1.0
2013-12-12,31.8,31.991,31.8,31.94,125793,31.8,31.991,31.8,31.94,125793,0.0,1.0
2013-12-13,31.74,31.8,31.5,31.73,362817,31.74,31.8,31.5,31.73,362817,0.0,1.0
2013-12-16,31.87,32.08,31.6,31.76,418995,31.87,32.08,31.6,31.76,418995,0.0,1.0
2013-12-17,31.75,31.8999,31.72,31.72,84466,31.75,31.8999,31.72,31.72,84466,0.0,1.0
2013-12-18,31.88,32.0,31.78,31.78,141591,31.88,32.0,31.78,31.78,141591,0.0,1.0
2013-12-19,32.05,32.1999,31.55,31.55,184739,32.05,32.1999,31.55,31.55,184739,0.0,1.0
2013-12-20,32.39,32.4,32.14,32.14,516173,32.39,32.4,32.14,32.14,516173,0.0,1.0
2013-12-23,32.36,32.399,32.24,32.31,265547,32.36,32.399,32.24,32.31,265547,0.0,1.0
2013-12-24,32.47,32.48,32.32,32.39,209262,32.47,32.48,32.32,32.39,209262,0.0,1.0
2013-12-26,32.46,32.5649,32.264,32.36,85076,32.46,32.5649,32.264,32.36,85076,0.0,1.0
2013-12-27,32.52,32.72,32.5101,32.66,152521,32.52,32.72,32.5101,32.66,152521,0.0,1.0
2013-12-30,32.3,32.53,32.26,32.53,282093,32.3,32.53,32.26,32.53,282093,0.0,1.0
2013-12-31,32.19,32.25,32.07,32.18,287619,32.19,32.25,32.07,32.18,287619,0.0,1.0
2014-01-02,31.36,31.92,31.36,31.9,5169354,31.36,31.92,31.36,31.9,5169354,0.0,1.0
2014-01-03,31.23,31.41,31.12,31.35,417072,31.23,31.41,31.12,31.35,417072,0.0,1.0
2014-01-06,31.25,31.31,31.104,31.25,198063,31.25,31.31,31.104,31.25,198063,0.0,1.0
2014-01-07,31.26,31.35,31.2,31.21,262512,31.26,31.35,31.2,31.21,262512,0.0,1.0
2014-01-08,31.0,31.23,30.94,31.23,265156,31.0,31.23,30.94,31.23,265156,0.0,1.0
2014-01-09,30.85,30.979,30.5901,30.97,597802,30.85,30.979,30.5901,30.97,597802,0.0,1.0
2014-01-10,31.05,31.05,30.7464,30.88,175710,31.05,31.05,30.7464,30.88,175710,0.0,1.0
2014-01-13,30.9,31.01,30.84,30.89,195638,30.9,31.01,30.84,30.89,195638,0.0,1.0
2014-01-14,30.93,31.0094,30.85,30.93,484689,30.93,31.0094,30.85,30.93,484689,0.0,1.0
2014-01-15,31.15,31.2636,30.9301,30.98,116773,31.15,31.2636,30.9301,30.98,116773,0.0,1.0
2014-01-16,31.06,31.24,31.04,31.21,367720,31.06,31.24,31.04,31.21,367720,0.0,1.0
2014-01-17,31.12,31.24,31.07,31.09,328654,31.12,31.24,31.07,31.09,328654,0.0,1.0
2014-01-21,31.26,31.41,31.186,31.33,96898,31.26,31.41,31.186,31.33,96898,0.0,1.0
2014-01-22,31.62,31.62,31.3454,31.42,192225,31.62,31.62,31.3454,31.42,192225,0.0,1.0
2014-01-23,31.57,31.68,31.47,31.63,312084,31.57,31.68,31.47,31.63,312084,0.0,1.0
2014-01-24,31.69,31.72,31.4501,31.57,93969,31.69,31.72,31.4501,31.57,93969,0.0,1.0
2014-01-27,31.42,31.61,31.2701,31.57,208831,31.42,31.61,31.2701,31.57,208831,0.0,1.0
2014-01-28,31.65,31.65,31.47,31.47,80327,31.65,31.65,31.47,31.47,80327,0.0,1.0
2014-01-29,31.71,31.79,31.46,31.46,213783,31.71,31.79,31.46,31.46,213783,0.0,1.0
2014-01-30,31.72,31.85,31.64,31.79,86394,31.72,31.85,31.64,31.79,86394,0.0,1.0
2014-01-31,31.48,31.64,31.39,31.52,362862,31.48,31.64,31.39,31.52,362862,0.0,1.0
2014-02-03,31.44,31.5004,31.26,31.39,236322,31.44,31.5004,31.26,31.39,236322,0.0,1.0
2014-02-04,31.56,31.6199,31.47,31.51,235626,31.56,31.6199,31.47,31.51,235626,0.0,1.0
2014-02-05,31.63,31.68,31.525,31.65,79086,31.63,31.68,31.525,31.65,79086,0.0,1.0
2014-02-06,31.79,31.96,31.65,31.88,113159,31.79,31.96,31.65,31.88,113159,0.0,1.0
2014-02-07,32.21,32.22,31.82,31.82,165397,32.21,32.22,31.82,31.82,165397,0.0,1.0
2014-02-10,32.04,32.15,31.97,32.14,133938,32.04,32.15,31.97,32.14,133938,0.0,1.0
2014-02-11,32.16,32.192,31.92,31.96,122885,32.16,32.192,31.92,31.96,122885,0.0,1.0
2014-02-12,32.22,32.44,32.1701,32.36,70362,32.22,32.44,32.1701,32.36,70362,0.0,1.0
2014-02-13,32.38,32.39,32.16,32.16,127152,32.38,32.39,32.16,32.16,127152,0.0,1.0
2014-02-14,32.49,32.5,32.23,32.34,234841,32.49,32.5,32.23,32.34,234841,0.0,1.0
2014-02-18,32.98,33.05,32.67,32.71,105156,32.98,33.05,32.67,32.71,105156,0.0,1.0
2014-02-19,33.12,33.2,32.98,32.98,176702,33.12,33.2,32.98,32.98,176702,0.0,1.0
2014-02-20,33.22,33.22,32.98,33.02,127253,33.22,33.22,32.98,33.02,127253,0.0,1.0
2014-02-21,33.03,33.16,32.86,33.1,141113,33.03,33.16,32.86,33.1,141113,0.0,1.0
2014-02-24,33.18,33.25,33.0001,33.1,411195,33.18,33.25,33.0001,33.1,411195,0.0,1.0
2014-02-25,32.99,33.06,32.85,32.98,69429,32.99,33.06,32.85,32.98,69429,0.0,1.0
2014-02-26,32.99,33.0699,32.87,32.88,195921,32.99,33.0699,32.87,32.88,195921,0.0,1.0
2014-02-27,32.85,32.97,32.78,32.81,127408,32.85,32.97,32.78,32.81,127408,0.0,1.0
2014-02-28,32.99,33.04,32.76,32.76,490113,32.99,33.04,32.76,32.76,490113,0.0,1.0
2014-03-03,33.55,33.7,33.41,33.49,396660,33.55,33.7,33.41,33.49,396660,0.0,1.0
2014-03-04,33.27,33.31,33.15,33.28,195479,33.27,33.31,33.15,33.28,195479,0.0,1.0
2014-03-05,32.89,33.2,32.85,33.2,137207,32.89,33.2,32.85,33.2,137207,0.0,1.0
2014-03-06,33.11,33.11,32.7701,32.81,234591,33.11,33.11,32.7701,32.81,234591,0.0,1.0
2014-03-07,33.16,33.17,33.043,33.06,62569,33.16,33.17,33.043,33.06,62569,0.0,1.0
2014-03-10,32.89,32.96,32.78,32.85,132552,32.89,32.96,32.78,32.85,132552,0.0,1.0
2014-03-11,32.78,32.9399,32.73,32.79,46282,32.78,32.9399,32.73,32.79,46282,0.0,1.0
2014-03-12,32.67,32.67,32.44,32.5,97642,32.67,32.67,32.44,32.5,97642,0.0,1.0
2014-03-13,32.47,32.59,32.4302,32.53,405762,32.47,32.59,32.4302,32.53,405762,0.0,1.0
2014-03-14,32.71,32.745,32.54,32.54,120972,32.71,32.745,32.54,32.54,120972,0.0,1.0
2014-03-17,32.38,32.61,32.338,32.5,85410,32.38,32.61,32.338,32.5,85410,0.0,1.0
2014-03-18,32.63,32.65,32.35,32.35,104482,32.63,32.65,32.35,32.35,104482,0.0,1.0
2014-03-19,32.55,32.65,32.45,32.48,126381,32.55,32.65,32.45,32.48,126381,0.0,1.0
2014-03-20,32.48,32.592,32.33,32.44,90581,32.48,32.592,32.33,32.44,90581,0.0,1.0
2014-03-21,32.57,32.7097,32.5,32.54,68615,32.57,32.7097,32.5,32.54,68615,0.0,1.0
2014-03-24,32.55,32.73,32.51,32.7,104493,32.55,32.73,32.51,32.7,104493,0.0,1.0
2014-03-25,32.62,32.79,32.55,32.61,93809,32.62,32.79,32.55,32.61,93809,0.0,1.0
2014-03-26,32.64,32.7038,32.51,32.65,933202,32.64,32.7038,32.51,32.65,933202,0.0,1.0
2014-03-27,32.93,33.0,32.82,32.82,66933,32.93,33.0,32.82,32.82,66933,0.0,1.0
2014-03-28,32.98,33.1,32.93,32.93,298305,32.98,33.1,32.93,32.93,298305,0.0,1.0
2014-03-31,32.97,32.97,32.66,32.86,188204,32.97,32.97,32.66,32.86,188204,0.0,1.0
2014-04-01,32.48,32.8499,32.45,32.82,226907,32.48,32.8499,32.45,32.82,226907,0.0,1.0
2014-04-02,32.36,32.4575,32.21,32.45,85890,32.36,32.4575,32.21,32.45,85890,0.0,1.0
2014-04-03,32.65,32.7,32.3025,32.43,290262,32.65,32.7,32.3025,32.43,290262,0.0,1.0
2014-04-04,32.8,32.82,32.68,32.81,66921,32.8,32.82,32.68,32.81,66921,0.0,1.0
2014-04-07,32.67,32.8,32.46,32.61,106001,32.67,32.8,32.46,32.61,106001,0.0,1.0
2014-04-08,33.05,33.1,32.6901,32.73,39907,33.05,33.1,32.6901,32.73,39907,0.0,1.0
2014-04-09,33.23,33.3,33.06,33.14,54485,33.23,33.3,33.06,33.14,54485,0.0,1.0
2014-04-10,33.19,33.2199,33.13,33.16,48795,33.19,33.2199,33.13,33.16,48795,0.0,1.0
2014-04-11,33.14,33.34,33.1001,33.19,228020,33.14,33.34,33.1001,33.19,228020,0.0,1.0
2014-04-14,33.45,34.0,33.27,34.0,106417,33.45,34.0,33.27,34.0,106417,0.0,1.0
2014-04-15,33.51,33.56,33.13,33.3,99658,33.51,33.56,33.13,33.3,99658,0.0,1.0
2014-04-16,33.59,33.73,33.51,33.68,56187,33.59,33.73,33.51,33.68,56187,0.0,1.0
2014-04-17,33.69,33.73,33.5,33.54,47565,33.69,33.73,33.5,33.54,47565,0.0,1.0
2014-04-21,33.59,33.65,33.54,33.62,98941,33.59,33.65,33.54,33.62,98941,0.0,1.0
2014-04-22,33.48,33.52,33.3225,33.52,97970,33.48,33.52,33.3225,33.52,97970,0.0,1.0
2014-04-23,33.41,33.52,33.358,33.51,182803,33.41,33.52,33.358,33.51,182803,0.0,1.0
2014-04-24,33.67,33.705,33.55,33.61,152481,33.67,33.705,33.55,33.61,152481,0.0,1.0
2014-04-25,33.46,33.53,33.4016,33.5,44155,33.46,33.53,33.4016,33.5,44155,0.0,1.0
2014-04-28,33.33,33.49,33.25,33.46,145083,33.33,33.49,33.25,33.46,145083,0.0,1.0
2014-04-29,33.49,33.58,33.32,33.48,36354,33.49,33.58,33.32,33.48,36354,0.0,1.0
2014-04-30,33.3,33.31,33.1,33.14,918273,33.3,33.31,33.1,33.14,918273,0.0,1.0
2014-05-01,33.23,33.26,32.92,33.04,4559309,33.23,33.26,32.92,33.04,4559309,0.0,1.0
2014-05-02,33.25,33.28,33.0904,33.24,627106,33.25,33.28,33.0904,33.24,627106,0.0,1.0
2014-05-05,33.1,33.16,33.018,33.14,172034,33.1,33.16,33.018,33.14,172034,0.0,1.0
2014-05-06,33.08,33.21,33.07,33.19,282376,33.08,33.21,33.07,33.19,282376,0.0,1.0
2014-05-07,33.23,33.29,33.04,33.09,847219,33.23,33.29,33.04,33.09,847219,0.0,1.0
2014-05-08,33.16,33.18,33.075,33.09,142425,33.16,33.18,33.075,33.09,142425,0.0,1.0
2014-05-09,33.0,33.2265,32.97,33.18,377467,33.0,33.2265,32.97,33.18,377467,0.0,1.0
2014-05-12,33.16,33.17,33.08,33.13,72704,33.16,33.17,33.08,33.13,72704,0.0,1.0
2014-05-13,33.39,33.4,33.13,33.2,402684,33.39,33.4,33.13,33.2,402684,0.0,1.0
2014-05-14,33.43,33.49,33.38,33.41,165038,33.43,33.49,33.38,33.41,165038,0.0,1.0
2014-05-15,33.33,33.4,33.27,33.38,148508,33.33,33.4,33.27,33.38,148508,0.0,1.0
2014-05-16,33.39,33.3999,33.29,33.38,128186,33.39,33.3999,33.29,33.38,128186,0.0,1.0
2014-05-19,33.37,33.51,33.35,33.4,46896,33.37,33.51,33.35,33.4,46896,0.0,1.0
2014-05-20,33.47,33.47,33.26,33.32,56392,33.47,33.47,33.26,33.32,56392,0.0,1.0
2014-05-21,33.58,33.66,33.44,33.5,75130,33.58,33.66,33.44,33.5,75130,0.0,1.0
2014-05-22,33.54,33.68,33.4862,33.65,222377,33.54,33.68,33.4862,33.65,222377,0.0,1.0
2014-05-23,33.6,33.6,33.4901,33.56,97433,33.6,33.6,33.4901,33.56,97433,0.0,1.0
2014-05-27,33.41,33.52,33.3518,33.37,392347,33.41,33.52,33.3518,33.37,392347,0.0,1.0
2014-05-28,33.34,33.412,33.27,33.35,198665,33.34,33.412,33.27,33.35,198665,0.0,1.0
2014-05-29,33.43,33.43,33.2701,33.3268,683236,33.43,33.43,33.2701,33.3268,683236,0.0,1.0
2014-05-30,33.13,33.15,33.0313,33.15,702903,33.13,33.15,33.0313,33.15,702903,0.0,1.0
2014-06-02,32.97,33.02,32.88,33.0,6031287,32.97,33.02,32.88,33.0,6031287,0.0,1.0
2014-06-03,33.03,33.03,32.9,32.98,529639,33.03,33.03,32.9,32.98,529639,0.0,1.0
2014-06-04,32.9,33.0937,32.86,33.01,92058,32.9,33.0937,32.86,33.01,92058,0.0,1.0
2014-06-05,33.06,33.06,32.7601,32.83,284679,33.06,33.06,32.7601,32.83,284679,0.0,1.0
2014-06-06,33.09,33.11,32.92,33.0,119551,33.09,33.11,32.92,33.0,119551,0.0,1.0
2014-06-09,33.25,33.31,33.17,33.19,155471,33.25,33.31,33.17,33.19,155471,0.0,1.0
2014-06-10,33.25,33.35,33.07,33.3,83774,33.25,33.35,33.07,33.3,83774,0.0,1.0
2014-06-11,33.22,33.2765,33.15,33.23,181527,33.22,33.2765,33.15,33.23,181527,0.0,1.0
2014-06-12,33.89,33.9,33.5001,33.62,67319,33.89,33.9,33.5001,33.62,67319,0.0,1.0
2014-06-13,33.87,33.94,33.79,33.81,67631,33.87,33.94,33.79,33.81,67631,0.0,1.0
2014-06-16,33.92,33.99,33.86,33.97,70280,33.92,33.99,33.86,33.97,70280,0.0,1.0
2014-06-17,33.95,34.05,33.86,33.89,46507,33.95,34.05,33.86,33.89,46507,0.0,1.0
2014-06-18,34.05,34.06,33.95,34.01,96125,34.05,34.06,33.95,34.01,96125,0.0,1.0
2014-06-19,34.26,34.3,34.08,34.08,53357,34.26,34.3,34.08,34.08,53357,0.0,1.0
2014-06-20,34.31,34.33,34.2,34.23,138432,34.31,34.33,34.2,34.23,138432,0.0,1.0
2014-06-23,34.17,34.3,34.09,34.3,142093,34.17,34.3,34.09,34.3,142093,0.0,1.0
2014-06-24,34.22,34.282,34.07,34.16,88726,34.22,34.282,34.07,34.16,88726,0.0,1.0
2014-06-25,34.21,34.25,34.0418,34.13,57845,34.21,34.25,34.0418,34.13,57845,0.0,1.0
2014-06-26,34.11,34.17,34.02,34.17,478023,34.11,34.17,34.02,34.17,478023,0.0,1.0
2014-06-27,34.12,34.2001,34.05,34.1,81929,34.12,34.2001,34.05,34.1,81929,0.0,1.0
2014-06-30,33.92,34.04,33.7901,34.02,790650,33.92,34.04,33.7901,34.02,790650,0.0,1.0
2014-07-01,33.84,33.94,33.73,33.88,3242880,33.84,33.94,33.73,33.88,3242880,0.0,1.0
2014-07-02,33.6,33.8,33.58,33.73,235422,33.6,33.8,33.58,33.73,235422,0.0,1.0
2014-07-03,33.54,33.6,33.5,33.55,581862,33.54,33.6,33.5,33.55,581862,0.0,1.0
2014-07-07,33.33,33.49,33.27,33.41,464320,33.33,33.49,33.27,33.41,464320,0.0,1.0
2014-07-08,33.19,33.3732,33.09,33.28,222502,33.19,33.3732,33.09,33.28,222502,0.0,1.0
2014-07-09,32.89,33.06,32.82,33.01,274100,32.89,33.06,32.82,33.01,274100,0.0,1.0
2014-07-10,32.95,32.98,32.7801,32.85,74066,32.95,32.98,32.7801,32.85,74066,0.0,1.0
2014-07-11,32.51,32.78,32.44,32.75,88258,32.51,32.78,32.44,32.75,88258,0.0,1.0
2014-07-14,32.64,32.64,32.45,32.55,692037,32.64,32.64,32.45,32.55,692037,0.0,1.0
2014-07-15,32.39,32.41,32.17,32.38,752670,32.39,32.41,32.17,32.38,752670,0.0,1.0
2014-07-16,32.49,32.574,32.46,32.47,66491,32.49,32.574,32.46,32.47,66491,0.0,1.0
2014-07-17,32.65,32.68,32.44,32.63,133978,32.65,32.68,32.44,32.63,133978,0.0,1.0
2014-07-18,32.51,32.6699,32.436,32.6,204512,32.51,32.6699,32.436,32.6,204512,0.0,1.0
2014-07-21,32.66,32.67,32.47,32.49,62568,32.66,32.67,32.47,32.49,62568,0.0,1.0
2014-07-22,32.49,32.71,32.47,32.71,213380,32.49,32.71,32.47,32.71,213380,0.0,1.0
2014-07-23,32.65,32.69,32.5206,32.61,82837,32.65,32.69,32.5206,32.61,82837,0.0,1.0
2014-07-24,32.48,32.94,32.45,32.77,58631,32.48,32.94,32.45,32.77,58631,0.0,1.0
2014-07-25,32.66,32.69,32.3601,32.45,48451,32.66,32.69,32.3601,32.45,48451,0.0,1.0
2014-07-28,32.53,32.63,32.42,32.51,69282,32.53,32.63,32.42,32.51,69282,0.0,1.0
2014-07-29,32.44,32.45,32.27,32.39,53871,32.44,32.45,32.27,32.39,53871,0.0,1.0
2014-07-30,32.16,32.51,32.11,32.47,127936,32.16,32.51,32.11,32.47,127936,0.0,1.0
2014-07-31,32.0,32.14,31.88,32.13,1431449,32.0,32.14,31.88,32.13,1431449,0.0,1.0
2014-08-01,31.65,31.82,31.59,31.8,2645749,31.65,31.82,31.59,31.8,2645749,0.0,1.0
2014-08-04,31.9,31.91,31.7,31.7,978960,31.9,31.91,31.7,31.7,978960,0.0,1.0
2014-08-05,31.68,31.8199,31.58,31.77,120515,31.68,31.8199,31.58,31.77,120515,0.0,1.0
2014-08-06,31.76,31.88,31.7301,31.78,73494,31.76,31.88,31.7301,31.78,73494,0.0,1.0
2014-08-07,31.85,31.86,31.67,31.81,171425,31.85,31.86,31.67,31.81,171425,0.0,1.0
2014-08-08,31.65,31.87,31.625,31.87,144338,31.65,31.87,31.625,31.87,144338,0.0,1.0
2014-08-11,31.78,31.8899,31.71,31.79,57674,31.78,31.8899,31.71,31.79,57674,0.0,1.0
2014-08-12,31.42,31.63,31.38,31.63,72775,31.42,31.63,31.38,31.63,72775,0.0,1.0
2014-08-13,31.51,31.57,31.3,31.5,54021,31.51,31.57,31.3,31.5,54021,0.0,1.0
2014-08-14,31.0,31.42,30.94,31.42,112829,31.0,31.42,30.94,31.42,112829,0.0,1.0
2014-08-15,31.2,31.268,30.96,31.13,181196,31.2,31.268,30.96,31.13,181196,0.0,1.0
2014-08-18,30.92,30.92,30.8154,30.92,72623,30.92,30.92,30.8154,30.92,72623,0.0,1.0
2014-08-19,30.82,30.95,30.7897,30.95,71703,30.82,30.95,30.7897,30.95,71703,0.0,1.0
2014-08-20,30.94,30.947,30.8,30.92,102644,30.94,30.947,30.8,30.92,102644,0.0,1.0
2014-08-21,31.08,31.09,30.8301,30.95,76242,31.08,31.09,30.8301,30.95,76242,0.0,1.0
2014-08-22,31.02,31.09,30.91,31.06,66860,31.02,31.09,30.91,31.06,66860,0.0,1.0
2014-08-25,31.03,31.07,30.91,30.98,36829,31.03,31.07,30.91,30.98,36829,0.0,1.0
2014-08-26,31.1,31.2014,31.0001,31.15,53872,31.1,31.2014,31.0001,31.15,53872,0.0,1.0
2014-08-27,31.15,31.2,31.0,31.2,69818,31.15,31.2,31.0,31.2,69818,0.0,1.0
2014-08-28,31.23,31.29,31.1254,31.28,32124,31.23,31.29,31.1254,31.28,32124,0.0,1.0
2014-08-29,31.5,31.5,31.24,31.33,996769,31.5,31.5,31.24,31.33,996769,0.0,1.0
2014-09-02,30.88,31.244,30.8101,31.14,151441,30.88,31.244,30.8101,31.14,151441,0.0,1.0
2014-09-03,31.25,31.34,30.99,31.12,65163,31.25,31.34,30.99,31.12,65163,0.0,1.0
2014-09-04,31.12,31.31,31.01,31.22,61564,31.12,31.31,31.01,31.22,61564,0.0,1.0
2014-09-05,30.98,31.11,30.8,31.07,209399,30.98,31.11,30.8,31.07,209399,0.0,1.0
2014-09-08,30.83,30.84,30.58,30.66,344441,30.83,30.84,30.58,30.66,344441,0.0,1.0
2014-09-09,30.66,30.7799,30.6,30.68,99005,30.66,30.7799,30.6,30.68,99005,0.0,1.0
2014-09-10,30.36,30.54,30.25,30.54,75043,30.36,30.54,30.25,30.54,75043,0.0,1.0
2014-09-11,30.34,30.36,30.0301,30.13,102323,30.34,30.36,30.0301,30.13,102323,0.0,1.0
2014-09-12,30.09,30.24,30.02,30.22,140028,30.09,30.24,30.02,30.22,140028,0.0,1.0
2014-09-15,30.11,30.1322,29.9201,30.0,93244,30.11,30.1322,29.9201,30.0,93244,0.0,1.0
2014-09-16,30.43,30.4993,30.15,30.26,88464,30.43,30.4993,30.15,30.26,88464,0.0,1.0
2014-09-17,30.29,30.48,30.25,30.48,88081,30.29,30.48,30.25,30.48,88081,0.0,1.0
2014-09-18,29.94,30.3,29.9301,30.3,177037,29.94,30.3,29.9301,30.3,177037,0.0,1.0
2014-09-19,29.96,30.02,29.82,29.93,158970,29.96,30.02,29.82,29.93,158970,0.0,1.0
2014-09-22,29.68,29.8261,29.54,29.81,151619,29.68,29.8261,29.54,29.81,151619,0.0,1.0
2014-09-23,29.72,29.79,29.6312,29.71,380716,29.72,29.79,29.6312,29.71,380716,0.0,1.0
2014-09-24,29.91,29.9405,29.55,29.65,666148,29.91,29.9405,29.55,29.65,666148,0.0,1.0
2014-09-25,29.81,29.892,29.6908,29.88,95817,29.81,29.892,29.6908,29.88,95817,0.0,1.0
2014-09-26,29.94,29.948,29.77,29.79,59378,29.94,29.948,29.77,29.79,59378,0.0,1.0
2014-09-29,30.12,30.1267,29.8,29.8,99310,30.12,30.1267,29.8,29.8,99310,0.0,1.0
2014-09-30,29.59,30.05,29.3019,30.05,412594,29.59,30.05,29.3019,30.05,412594,0.0,1.0
2014-10-01,29.5,29.83,29.3901,29.57,213551,29.5,29.83,29.3901,29.57,213551,0.0,1.0
2014-10-02,29.47,29.49,29.01,29.49,117978,29.47,29.49,29.01,29.49,117978,0.0,1.0
2014-10-03,29.12,29.2849,28.9601,29.25,129083,29.12,29.2849,28.9601,29.25,129083,0.0,1.0
2014-10-06,29.4,29.44,28.98,29.15,125527,29.4,29.44,28.98,29.15,125527,0.0,1.0
2014-10-07,29.1,29.27,29.09,29.18,179232,29.1,29.27,29.09,29.18,179232,0.0,1.0
2014-10-08,28.96,28.9749,28.7101,28.95,103182,28.96,28.9749,28.7101,28.95,103182,0.0,1.0
2014-10-09,28.45,28.84,28.3862,28.76,327300,28.45,28.84,28.3862,28.76,327300,0.0,1.0
2014-10-10,28.49,28.59,28.1848,28.42,120918,28.49,28.59,28.1848,28.42,120918,0.0,1.0
2014-10-13,28.32,28.53,28.26,28.31,211223,28.32,28.53,28.26,28.31,211223,0.0,1.0
2014-10-14,27.73,28.21,27.65,28.21,265387,27.73,28.21,27.65,28.21,265387,0.0,1.0
2014-10-15,27.42,27.7591,27.32,27.65,127868,27.42,27.7591,27.32,27.65,127868,0.0,1.0
2014-10-16,27.69,28.03,27.21,27.26,114760,27.69,28.03,27.21,27.26,114760,0.0,1.0
2014-10-17,27.85,27.88,27.6419,27.8,447963,27.85,27.88,27.6419,27.8,447963,0.0,1.0
2014-10-20,27.67,27.75,27.472,27.66,392444,27.67,27.75,27.472,27.66,392444,0.0,1.0
2014-10-21,27.81,27.88,27.67,27.79,110939,27.81,27.88,27.67,27.79,110939,0.0,1.0
2014-10-22,27.43,27.96,27.42,27.94,78788,27.43,27.96,27.42,27.94,78788,0.0,1.0
2014-10-23,27.88,27.93,27.61,27.67,92229,27.88,27.93,27.61,27.67,92229,0.0,1.0
2014-10-24,27.71,27.75,27.5401,27.68,114893,27.71,27.75,27.5401,27.68,114893,0.0,1.0
2014-10-27,27.55,27.62,27.31,27.38,86914,27.55,27.62,27.31,27.38,86914,0.0,1.0
2014-10-28,27.76,27.85,27.56,27.63,105499,27.76,27.85,27.56,27.63,105499,0.0,1.0
2014-10-29,28.12,28.21,27.9908,28.01,217552,28.12,28.21,27.9908,28.01,217552,0.0,1.0
2014-10-30,26.99,27.2899,26.95,27.1,146957,26.99,27.2899,26.95,27.1,146957,0.0,1.0
2014-10-31,27.83,27.83,27.45,27.51,622659,27.83,27.83,27.45,27.51,622659,0.0,1.0
2014-11-03,27.48,27.88,27.43,27.72,237570,27.48,27.88,27.43,27.72,237570,0.0,1.0
2014-11-04,27.11,27.21,27.0,27.2,270188,27.11,27.21,27.0,27.2,270188,0.0,1.0
2014-11-05,27.32,27.45,27.0,27.04,106598,27.32,27.45,27.0,27.04,106598,0.0,1.0
2014-11-06,27.25,27.3,27.04,27.07,212870,27.25,27.3,27.04,27.07,212870,0.0,1.0
2014-11-07,27.43,27.5545,27.31,27.31,203930,27.43,27.5545,27.31,27.31,203930,0.0,1.0
2014-11-10,27.16,27.7,27.07,27.67,212193,27.16,27.7,27.07,27.67,212193,0.0,1.0
2014-11-11,27.18,27.26,26.96,27.05,76990,27.18,27.26,26.96,27.05,76990,0.0,1.0
2014-11-12,26.99,27.2899,26.95,27.1,146957,26.99,27.2899,26.95,27.1,146957,0.0,1.0
2014-11-13,26.44,26.88,26.33,26.85,127923,26.44,26.88,26.33,26.85,127923,0.0,1.0
2014-11-14,26.81,26.81,26.52,26.53,296350,26.81,26.81,26.52,26.53,296350,0.0,1.0
2014-11-17,26.73,26.7591,26.51,26.57,129643,26.73,26.7591,26.51,26.57,129643,0.0,1.0
2014-11-18,26.5,26.6099,26.42,26.57,192887,26.5,26.6099,26.42,26.57,192887,0.0,1.0
2014-11-19,26.42,26.7,26.42,26.61,112386,26.42,26.7,26.42,26.61,112386,0.0,1.0
2014-11-20,26.73,26.78,26.52,26.55,94870,26.73,26.78,26.52,26.55,94870,0.0,1.0
2014-11-21,26.98,26.99,26.7301,26.94,155545,26.98,26.99,26.7301,26.94,155545,0.0,1.0
2014-11-24,26.67,26.9799,26.65,26.76,420491,26.67,26.9799,26.65,26.76,420491,0.0,1.0
2014-11-25,26.43,26.91,26.4032,26.84,383522,26.43,26.91,26.4032,26.84,383522,0.0,1.0
2014-11-26,26.32,26.53,26.29,26.36,1145299,26.32,26.53,26.29,26.36,1145299,0.0,1.0
2014-11-28,25.02,25.43,24.95,25.37,1337785,25.02,25.43,24.95,25.37,1337785,0.0,1.0
2014-12-01,25.4,25.42,24.77,25.17,397716,25.4,25.42,24.77,25.17,397716,0.0,1.0
2014-12-02,24.77,25.11,24.66,25.08,349737,24.77,25.11,24.66,25.08,349737,0.0,1.0
2014-12-03,24.62,24.81,24.5,24.73,233040,24.62,24.81,24.5,24.73,233040,0.0,1.0
2014-12-04,24.5,24.58,24.41,24.46,188350,24.5,24.58,24.41,24.46,188350,0.0,1.0
2014-12-05,24.33,24.51,24.215,24.4,676469,24.33,24.51,24.215,24.4,676469,0.0,1.0
2014-12-08,23.74,24.14,23.69,24.14,712034,23.74,24.14,23.69,24.14,712034,0.0,1.0
2014-12-09,23.91,23.97,23.65,23.7,326467,23.91,23.97,23.65,23.7,326467,0.0,1.0
2014-12-10,23.42,23.64,23.2,23.64,1969452,23.42,23.64,23.2,23.64,1969452,0.0,1.0
2014-12-11,23.14,23.4592,23.14,23.24,1569170,23.14,23.4592,23.14,23.24,1569170,0.0,1.0
2014-12-12,22.82,23.0367,22.77,23.0,418625,22.82,23.0367,22.77,23.0,418625,0.0,1.0
2014-12-15,22.37,22.9,22.34,22.9,352946,22.37,22.9,22.34,22.9,352946,0.0,1.0
2014-12-16,22.25,22.4899,22.0,22.11,631750,22.25,22.4899,22.0,22.11,631750,0.0,1.0
2014-12-17,22.36,22.87,22.01,22.14,1516504,22.36,22.87,22.01,22.14,1516504,0.0,1.0
2014-12-18,22.18,22.68,22.0497,22.66,681851,22.18,22.68,22.0497,22.66,681851,0.0,1.0
2014-12-19,22.78,22.85,22.2,22.37,1694802,22.78,22.85,22.2,22.37,1694802,0.0,1.0
2014-12-22,22.12,22.5,22.11,22.46,533616,22.12,22.5,22.11,22.46,533616,0.0,1.0
2014-12-23,22.45,22.57,22.11,22.11,482674,22.45,22.57,22.11,22.11,482674,0.0,1.0
2014-12-24,21.99,22.17,21.97,22.17,261013,21.99,22.17,21.97,22.17,261013,0.0,1.0
2014-12-26,21.94,22.75,21.81,22.75,370826,21.94,22.75,21.81,22.75,370826,0.0,1.0
2014-12-29,21.62,22.11,21.53,22.02,538493,21.62,22.11,21.53,22.02,538493,0.0,1.0
2014-12-30,21.57,21.72,21.5,21.62,725220,21.57,21.72,21.5,21.62,725220,0.0,1.0
2014-12-31,21.58,21.6,21.22,21.33,3027861,21.58,21.6,21.22,21.33,3027861,0.0,1.0
2015-01-02,21.22,21.43,21.14,21.27,337058,21.22,21.43,21.14,21.27,337058,0.0,1.0
2015-01-05,20.62,20.94,20.62,20.94,213360,20.62,20.94,20.62,20.94,213360,0.0,1.0
2015-01-06,20.28,20.64,20.23,20.55,382017,20.28,20.64,20.23,20.55,382017,0.0,1.0
2015-01-07,20.22,20.4704,20.1001,20.35,317034,20.22,20.4704,20.1001,20.35,317034,0.0,1.0
2015-01-08,20.29,20.3453,20.02,20.23,345939,20.29,20.3453,20.02,20.23,345939,0.0,1.0
2015-01-09,20.07,20.2245,19.892,20.19,270335,20.07,20.2245,19.892,20.19,270335,0.0,1.0
2015-01-12,19.52,19.81,19.49,19.81,164967,19.52,19.81,19.49,19.81,164967,0.0,1.0
2015-01-13,19.37,19.41,19.1,19.39,810892,19.37,19.41,19.1,19.39,810892,0.0,1.0
2015-01-14,19.73,19.79,19.15,19.29,476033,19.73,19.79,19.15,19.29,476033,0.0,1.0
2015-01-15,19.38,19.98,19.36,19.96,475524,19.38,19.98,19.36,19.96,475524,0.0,1.0
2015-01-16,19.82,19.83,19.48,19.54,271520,19.82,19.83,19.48,19.54,271520,0.0,1.0
2015-01-20,19.34,19.48,19.27,19.44,731373,19.34,19.48,19.27,19.44,731373,0.0,1.0
2015-01-21,19.48,19.588,19.35,19.5,241358,19.48,19.588,19.35,19.5,241358,0.0,1.0
2015-01-22,19.37,19.58,19.25,19.54,203887,19.37,19.58,19.25,19.54,203887,0.0,1.0
2015-01-23,19.19,19.39,19.17,19.27,439372,19.19,19.39,19.17,19.27,439372,0.0,1.0
2015-01-26,19.11,19.35,19.07,19.17,194739,19.11,19.35,19.07,19.17,194739,0.0,1.0
2015-01-27,19.32,19.416,19.09,19.11,328835,19.32,19.416,19.09,19.11,328835,0.0,1.0
2015-01-28,19.01,19.2899,18.96,19.2,675177,19.01,19.2899,18.96,19.2,675177,0.0,1.0
2015-01-29,19.01,19.07,18.81,19.07,123685,19.01,19.07,18.81,19.07,123685,0.0,1.0
2015-01-30,19.7,19.89,18.97,19.0,2608796,19.7,19.89,18.97,19.0,2608796,0.0,1.0
2015-02-02,20.11,20.13,19.7699,20.04,681322,20.11,20.13,19.7699,20.04,681322,0.0,1.0
2015-02-03,20.81,21.106,20.35,20.36,364582,20.81,21.106,20.35,20.36,364582,0.0,1.0
2015-02-04,20.11,20.54,19.9,20.54,262851,20.11,20.54,19.9,20.54,262851,0.0,1.0
2015-02-05,20.5,20.7,20.17,20.17,227759,20.5,20.7,20.17,20.17,227759,0.0,1.0
2015-02-06,20.77,20.9414,20.59,20.65,132011,20.77,20.9414,20.59,20.65,132011,0.0,1.0
2015-02-09,20.96,21.11,20.85,20.91,200215,20.96,21.11,20.85,20.91,200215,0.0,1.0
2015-02-10,20.58,20.93,20.42,20.93,109983,20.58,20.93,20.42,20.93,109983,0.0,1.0
2015-02-11,20.29,20.35,20.04,20.33,109783,20.29,20.35,20.04,20.33,109783,0.0,1.0
2015-02-12,20.75,20.87,20.45,20.56,126361,20.75,20.87,20.45,20.56,126361,0.0,1.0
2015-02-13,21.18,21.24,21.0658,21.13,157611,21.18,21.24,21.0658,21.13,157611,0.0,1.0
2015-02-17,21.22,21.3415,20.82,21.19,207220,21.22,21.3415,20.82,21.19,207220,0.0,1.0
2015-02-18,20.86,21.1498,20.81,21.02,154022,20.86,21.1498,20.81,21.02,154022,0.0,1.0
2015-02-19,20.85,20.99,20.41,20.45,258279,20.85,20.99,20.41,20.45,258279,0.0,1.0
2015-02-20,20.72,20.94,20.69,20.92,273752,20.72,20.94,20.69,20.92,273752,0.0,1.0
2015-02-23,20.44,20.67,20.36,20.47,677882,20.44,20.67,20.36,20.47,677882,0.0,1.0
2015-02-24,20.4,20.7,20.37,20.6,230281,20.4,20.7,20.37,20.6,230281,0.0,1.0
2015-02-25,20.89,20.92,20.4,20.52,193657,20.89,20.92,20.4,20.52,193657,0.0,1.0
2015-02-26,20.66,20.84,20.46,20.7,1059670,20.66,20.84,20.46,20.7,1059670,0.0,1.0
2015-02-27,20.87,21.01,20.6,20.6,340257,20.87,21.01,20.6,20.6,340257,0.0,1.0
2015-03-02,20.62,20.9299,20.5,20.71,122423,20.62,20.9299,20.5,20.71,122423,0.0,1.0
2015-03-03,20.78,20.86,20.63,20.77,181273,20.78,20.86,20.63,20.77,181273,0.0,1.0
2015-03-04,20.82,20.87,20.515,20.76,91547,20.82,20.87,20.515,20.76,91547,0.0,1.0
2015-03-05,20.69,20.835,20.615,20.78,197866,20.69,20.835,20.615,20.78,197866,0.0,1.0
2015-03-06,20.44,20.61,20.365,20.57,579928,20.44,20.61,20.365,20.57,579928,0.0,1.0
2015-03-09,20.36,20.6,20.33,20.39,86174,20.36,20.6,20.33,20.39,86174,0.0,1.0
2015-03-10,20.01,20.13,19.89,20.1,155560,20.01,20.13,19.89,20.1,155560,0.0,1.0
2015-03-11,20.07,20.5299,19.83,20.01,262590,20.07,20.5299,19.83,20.01,262590,0.0,1.0
2015-03-12,19.86,20.1549,19.76,20.11,1024289,19.86,20.1549,19.76,20.11,1024289,0.0,1.0
2015-03-13,19.32,19.7,19.31,19.7,243549,19.32,19.7,19.31,19.7,243549,0.0,1.0
2015-03-16,19.21,19.2499,18.9,19.18,228280,19.21,19.2499,18.9,19.18,228280,0.0,1.0
2015-03-17,19.01,19.1199,18.87,19.0,147809,19.01,19.1199,18.87,19.0,147809,0.0,1.0
2015-03-18,19.71,19.71,18.83,18.87,66075,19.71,19.71,18.83,18.87,66075,0.0,1.0
2015-03-19,19.26,19.3599,19.1001,19.24,288282,19.26,19.3599,19.1001,19.24,288282,0.0,1.0
2015-03-20,19.51,19.64,19.31,19.51,212256,19.51,19.64,19.31,19.51,212256,0.0,1.0
2015-03-23,19.8,19.81,19.54,19.61,133524,19.8,19.81,19.54,19.61,133524,0.0,1.0
2015-03-24,19.65,19.7699,19.61,19.74,227421,19.65,19.7699,19.61,19.74,227421,0.0,1.0
2015-03-25,19.85,19.99,19.65,19.8,131902,19.85,19.99,19.65,19.8,131902,0.0,1.0
2015-03-26,20.3,20.375,20.05,20.18,163490,20.3,20.375,20.05,20.18,163490,0.0,1.0
2015-03-27,19.69,20.11,19.66,20.11,166738,19.69,20.11,19.66,20.11,166738,0.0,1.0
2015-03-30,19.74,19.86,19.55,19.76,94068,19.74,19.86,19.55,19.76,94068,0.0,1.0
2015-03-31,19.5,19.7299,19.44,19.58,133987,19.5,19.7299,19.44,19.58,133987,0.0,1.0
2015-04-01,19.94,20.0756,19.51,19.6,351495,19.94,20.0756,19.51,19.6,351495,0.0,1.0
2015-04-02,19.8,19.89,19.5401,19.75,212808,19.8,19.89,19.5401,19.75,212808,0.0,1.0
2015-04-06,20.26,20.37,19.8995,20.0,159942,20.26,20.37,19.8995,20.0,159942,0.0,1.0
2015-04-07,20.52,20.5804,20.15,20.21,189031,20.52,20.5804,20.15,20.21,189031,0.0,1.0
2015-04-08,19.87,20.37,19.7501,20.37,494802,19.87,20.37,19.7501,20.37,494802,0.0,1.0
2015-04-09,19.86,20.17,19.85,19.96,351940,19.86,20.17,19.85,19.96,351940,0.0,1.0
2015-04-10,20.11,20.15,20.0205,20.04,250552,20.11,20.15,20.0205,20.04,250552,0.0,1.0
2015-04-13,20.11,20.3246,20.01,20.28,196760,20.11,20.3246,20.01,20.28,196760,0.0,1.0
2015-04-14,20.32,20.39,20.17,20.21,124338,20.32,20.39,20.17,20.21,124338,0.0,1.0
2015-04-15,20.9,20.99,20.4,20.46,230542,20.9,20.99,20.4,20.46,230542,0.0,1.0
2015-04-16,21.14,21.25,20.77,20.9,99908,21.14,21.25,20.77,20.9,99908,0.0,1.0
2015-04-17,21.03,21.1999,20.88,21.09,177048,21.03,21.1999,20.88,21.09,177048,0.0,1.0
2015-04-20,20.93,21.08,20.79,20.88,191774,20.93,21.08,20.79,20.88,191774,0.0,1.0
2015-04-21,20.7,20.94,20.65,20.88,106756,20.7,20.94,20.65,20.88,106756,0.0,1.0
2015-04-22,20.72,20.86,20.66,20.78,140083,20.72,20.86,20.66,20.78,140083,0.0,1.0
2015-04-23,21.14,21.25,20.84,20.85,144183,21.14,21.25,20.84,20.85,144183,0.0,1.0
2015-04-24,21.17,21.2,21.02,21.11,121645,21.17,21.2,21.02,21.11,121645,0.0,1.0
2015-04-27,21.08,21.2299,21.01,21.18,145597,21.08,21.2299,21.01,21.18,145597,0.0,1.0
2015-04-28,21.12,21.2399,21.04,21.12,184217,21.12,21.2399,21.04,21.12,184217,0.0,1.0
2015-04-29,21.39,21.57,21.08,21.08,92066,21.39,21.57,21.08,21.08,92066,0.0,1.0
2015-04-30,21.63,21.6757,21.37,21.51,129716,21.63,21.6757,21.37,21.51,129716,0.0,1.0
2015-05-01,21.64,21.64,21.41,21.55,421555,21.64,21.64,21.41,21.55,421555,0.0,1.0
2015-05-04,21.59,21.62,21.4601,21.53,268241,21.59,21.62,21.4601,21.53,268241,0.0,1.0
2015-05-05,21.9,22.0382,21.85,21.86,148155,21.9,22.0382,21.85,21.86,148155,0.0,1.0
2015-05-06,21.89,22.34,21.85,22.09,183630,21.89,22.34,21.85,22.09,183630,0.0,1.0
2015-05-07,21.43,21.8403,21.38,21.82,156265,21.43,21.8403,21.38,21.82,156265,0.0,1.0
2015-05-08,21.59,21.6,21.3,21.51,119718,21.59,21.6,21.3,21.51,119718,0.0,1.0
2015-05-11,21.46,21.56,21.38,21.56,89849,21.46,21.56,21.38,21.56,89849,0.0,1.0
2015-05-12,21.79,21.86,21.48,21.52,117497,21.79,21.86,21.48,21.52,117497,0.0,1.0
2015-05-13,21.75,22.01,21.73,21.95,215505,21.75,22.01,21.73,21.95,215505,0.0,1.0
2015-05-14,21.81,21.94,21.71,21.86,346543,21.81,21.94,21.71,21.86,346543,0.0,1.0
2015-05-15,21.84,21.84,21.52,21.63,101104,21.84,21.84,21.52,21.63,101104,0.0,1.0
2015-05-18,21.69,21.77,21.59,21.77,127056,21.69,21.77,21.59,21.77,127056,0.0,1.0
2015-05-19,21.19,21.46,21.12,21.46,169535,21.19,21.46,21.12,21.46,169535,0.0,1.0
2015-05-20,21.27,21.31,21.196,21.25,159389,21.27,21.31,21.196,21.25,159389,0.0,1.0
2015-05-21,21.67,21.7199,21.48,21.5,139389,21.67,21.7199,21.48,21.5,139389,0.0,1.0
2015-05-22,21.38,21.5,21.33,21.38,87220,21.38,21.5,21.33,21.38,87220,0.0,1.0
2015-05-26,20.93,21.15,20.84,21.13,125524,20.93,21.15,20.84,21.13,125524,0.0,1.0
2015-05-27,20.64,20.87,20.6,20.72,239279,20.64,20.87,20.6,20.72,239279,0.0,1.0
2015-05-28,20.77,20.78,20.47,20.58,362497,20.77,20.78,20.47,20.58,362497,0.0,1.0
2015-05-29,21.16,21.24,20.79,20.79,1569316,21.16,21.24,20.79,20.79,1569316,0.0,1.0
2015-06-01,21.18,21.25,21.01,21.19,102947,21.18,21.25,21.01,21.19,102947,0.0,1.0
2015-06-02,21.44,21.44,21.199,21.26,81462,21.44,21.44,21.199,21.26,81462,0.0,1.0
2015-06-03,21.03,21.35,20.9703,21.3,128502,21.03,21.35,20.9703,21.3,128502,0.0,1.0
2015-06-04,20.75,20.95,20.66,20.88,113486,20.75,20.95,20.66,20.88,113486,0.0,1.0
2015-06-05,20.88,20.91,20.43,20.5,128753,20.88,20.91,20.43,20.5,128753,0.0,1.0
2015-06-08,20.82,20.8794,20.73,20.83,98300,20.82,20.8794,20.73,20.83,98300,0.0,1.0
2015-06-09,21.25,21.32,21.17,21.17,69519,21.25,21.32,21.17,21.17,69519,0.0,1.0
2015-06-10,21.49,21.59,21.3488,21.51,252705,21.49,21.59,21.3488,21.51,252705,0.0,1.0
2015-06-11,21.28,21.41,21.22,21.41,90039,21.28,21.41,21.22,21.41,90039,0.0,1.0
2015-06-12,21.04,21.21,21.0,21.14,84100,21.04,21.21,21.0,21.14,84100,0.0,1.0
2015-06-15,20.87,20.93,20.8,20.85,893045,20.87,20.93,20.8,20.85,893045,0.0,1.0
2015-06-16,20.95,20.95,20.8201,20.89,56929,20.95,20.95,20.8201,20.89,56929,0.0,1.0
2015-06-17,20.96,21.25,20.716,21.16,108182,20.96,21.25,20.716,21.16,108182,0.0,1.0
2015-06-18,20.98,21.0599,20.9004,21.0,86195,20.98,21.0599,20.9004,21.0,86195,0.0,1.0
2015-06-19,20.72,20.77,20.6,20.75,78327,20.72,20.77,20.6,20.75,78327,0.0,1.0
2015-06-22,20.79,20.81,20.52,20.61,278513,20.79,20.81,20.52,20.61,278513,0.0,1.0
2015-06-23,21.1,21.11,20.75,20.75,138297,21.1,21.11,20.75,20.75,138297,0.0,1.0
2015-06-24,20.87,21.17,20.82,21.02,303025,20.87,21.17,20.82,21.02,303025,0.0,1.0
2015-06-25,20.82,20.87,20.74,20.82,160831,20.82,20.87,20.74,20.82,160831,0.0,1.0
2015-06-26,20.91,20.99,20.77,20.81,99788,20.91,20.99,20.77,20.81,99788,0.0,1.0
2015-06-29,20.71,20.83,20.68,20.71,114661,20.71,20.83,20.68,20.71,114661,0.0,1.0
2015-06-30,21.11,21.21,20.81,20.82,204436,21.11,21.21,20.81,20.82,204436,0.0,1.0
2015-07-01,20.77,20.96,20.7,20.9,602094,20.77,20.96,20.7,20.9,602094,0.0,1.0
2015-07-02,20.75,21.0,20.72,20.86,116325,20.75,21.0,20.72,20.86,116325,0.0,1.0
2015-07-06,19.84,20.16,19.73,20.16,194072,19.84,20.16,19.73,20.16,194072,0.0,1.0
2015-07-07,19.8,19.87,19.291,19.81,197977,19.8,19.87,19.291,19.81,197977,0.0,1.0
2015-07-08,19.69,19.85,19.52,19.81,115624,19.69,19.85,19.52,19.81,115624,0.0,1.0
2015-07-09,19.98,20.09,19.88,20.0,1629526,19.98,20.09,19.88,20.0,1629526,0.0,1.0
2015-07-10,19.99,20.06,19.8388,19.97,116231,19.99,20.06,19.8388,19.97,116231,0.0,1.0
2015-07-13,19.88,20.0394,19.7,19.77,122673,19.88,20.0394,19.7,19.77,122673,0.0,1.0
2015-07-14,19.92,19.9796,19.7,19.75,201638,19.92,19.9796,19.7,19.75,201638,0.0,1.0
2015-07-15,19.58,19.82,19.52,19.74,111113,19.58,19.82,19.52,19.74,111113,0.0,1.0
2015-07-16,19.51,19.69,19.47,19.69,120202,19.51,19.69,19.47,19.69,120202,0.0,1.0
2015-07-17,19.46,19.51,19.32,19.51,95011,19.46,19.51,19.32,19.51,95011,0.0,1.0
2015-07-20,19.19,19.33,19.1655,19.3,98000,19.19,19.33,19.1655,19.3,98000,0.0,1.0
2015-07-21,19.28,19.3601,19.16,19.22,109195,19.28,19.3601,19.16,19.22,109195,0.0,1.0
2015-07-22,18.95,19.21,18.93,19.1,91116,18.95,19.21,18.93,19.1,91116,0.0,1.0
2015-07-23,18.79,19.06,18.72,19.0,74048,18.79,19.06,18.72,19.0,74048,0.0,1.0
2015-07-24,18.6,18.71,18.52,18.71,80912,18.6,18.71,18.52,18.71,80912,0.0,1.0
2015-07-27,18.2,18.4,18.1701,18.37,105803,18.2,18.4,18.1701,18.37,105803,0.0,1.0
2015-07-28,18.38,18.53,18.2088,18.34,549592,18.38,18.53,18.2088,18.34,549592,0.0,1.0
2015-07-29,18.49,18.62,18.33,18.37,104761,18.49,18.62,18.33,18.37,104761,0.0,1.0
2015-07-30,18.43,18.57,18.3901,18.52,94687,18.43,18.57,18.3901,18.52,94687,0.0,1.0
2015-07-31,18.12,18.46,18.08,18.46,536996,18.12,18.46,18.08,18.46,536996,0.0,1.0
2015-08-03,17.72,17.9405,17.6874,17.84,221984,17.72,17.9405,17.6874,17.84,221984,0.0,1.0
2015-08-04,17.86,17.94,17.77,17.85,151828,17.86,17.94,17.77,17.85,151828,0.0,1.0
2015-08-05,17.76,18.02,17.64,17.92,112106,17.76,18.02,17.64,17.92,112106,0.0,1.0
2015-08-06,17.69,17.7,17.564,17.66,121424,17.69,17.7,17.564,17.66,121424,0.0,1.0
2015-08-07,17.55,17.6399,17.5,17.58,60192,17.55,17.6399,17.5,17.58,60192,0.0,1.0
2015-08-10,17.95,18.007,17.6,17.6,158549,17.95,18.007,17.6,17.6,158549,0.0,1.0
2015-08-11,17.68,17.69,17.52,17.66,859400,17.68,17.69,17.52,17.66,859400,0.0,1.0
2015-08-12,17.67,17.8099,17.54,17.76,135691,17.67,17.8099,17.54,17.76,135691,0.0,1.0
2015-08-13,17.52,17.61,17.45,17.59,303139,17.52,17.61,17.45,17.59,303139,0.0,1.0
2015-08-14,17.41,17.58,17.4,17.51,110177,17.41,17.58,17.4,17.51,110177,0.0,1.0
2015-08-17,17.35,17.47,17.31,17.43,265889,17.35,17.47,17.31,17.43,265889,0.0,1.0
2015-08-18,17.31,17.38,17.212,17.24,189766,17.31,17.38,17.212,17.24,189766,0.0,1.0
2015-08-19,16.95,17.31,16.912,17.3,544232,16.95,17.31,16.912,17.3,544232,0.0,1.0
2015-08-20,16.91,17.12,16.8901,17.05,226776,16.91,17.12,16.8901,17.05,226776,0.0,1.0
2015-08-21,16.65,16.85,16.56,16.85,229649,16.65,16.85,16.56,16.85,229649,0.0,1.0
2015-08-24,16.11,16.38,15.9,15.97,730287,16.11,16.38,15.9,15.97,730287,0.0,1.0
2015-08-25,16.16,16.54,16.15,16.54,747399,16.16,16.54,16.15,16.54,747399,0.0,1.0
2015-08-26,16.15,16.23,16.04,16.22,176155,16.15,16.23,16.04,16.22,176155,0.0,1.0
2015-08-27,16.91,16.9303,16.37,16.39,199529,16.91,16.9303,16.37,16.39,199529,0.0,1.0
2015-08-28,17.52,17.64,16.915,16.96,198494,17.52,17.64,16.915,16.96,198494,0.0,1.0
2015-08-31,18.17,18.34,17.1,17.35,1147617,18.17,18.34,17.1,17.35,1147617,0.0,1.0
2015-09-01,17.32,17.9,17.29,17.87,340331,17.32,17.9,17.29,17.87,340331,0.0,1.0
2015-09-02,17.57,17.67,17.04,17.58,631672,17.57,17.67,17.04,17.58,631672,0.0,1.0
2015-09-03,17.7,18.01,17.5401,17.65,273115,17.7,18.01,17.5401,17.65,273115,0.0,1.0
2015-09-04,17.46,17.6427,17.42,17.58,134585,17.46,17.6427,17.42,17.58,134585,0.0,1.0
2015-09-08,17.52,17.58,17.22,17.43,159179,17.52,17.58,17.22,17.43,159179,0.0,1.0
2015-09-09,17.19,17.6,17.17,17.56,148664,17.19,17.6,17.17,17.56,148664,0.0,1.0
2015-09-10,17.42,17.4699,17.16,17.23,122434,17.42,17.4699,17.16,17.23,122434,0.0,1.0
2015-09-11,17.32,17.39,17.08,17.26,113071,17.32,17.39,17.08,17.26,113071,0.0,1.0
2015-09-14,17.09,17.21,17.02,17.16,173152,17.09,17.21,17.02,17.16,173152,0.0,1.0
2015-09-15,17.15,17.16,17.0201,17.12,120953,17.15,17.16,17.0201,17.12,120953,0.0,1.0
2015-09-16,17.5,17.55,17.29,17.3,160764,17.5,17.55,17.29,17.3,160764,0.0,1.0
2015-09-17,17.39,17.51,17.26,17.47,182794,17.39,17.51,17.26,17.47,182794,0.0,1.0
2015-09-18,17.0,17.23,16.89,17.22,152175,17.0,17.23,16.89,17.22,152175,0.0,1.0
2015-09-21,17.27,17.31,17.13,17.13,98125,17.27,17.31,17.13,17.13,98125,0.0,1.0
2015-09-22,17.18,17.23,16.98,17.08,142090,17.18,17.23,16.98,17.08,142090,0.0,1.0
2015-09-23,16.97,17.44,16.92,17.291,76255,16.97,17.44,16.92,17.291,76255,0.0,1.0
2015-09-24,17.07,17.075,16.82,16.85,132834,17.07,17.075,16.82,16.85,132834,0.0,1.0
2015-09-25,17.18,17.26,17.07,17.19,105691,17.18,17.26,17.07,17.19,105691,0.0,1.0
2015-09-28,16.9,17.06,16.87,16.99,85109,16.9,17.06,16.87,16.99,85109,0.0,1.0
2015-09-29,17.03,17.1,16.93,16.94,148343,17.03,17.1,16.93,16.94,148343,0.0,1.0
2015-09-30,17.08,17.22,16.91,17.03,434984,17.08,17.22,16.91,17.03,434984,0.0,1.0
2015-10-01,16.97,17.39,16.89,17.32,347730,16.97,17.39,16.89,17.32,347730,0.0,1.0
2015-10-02,17.05,17.09,16.748,16.75,156298,17.05,17.09,16.748,16.75,156298,0.0,1.0
2015-10-05,17.28,17.34,17.22,17.25,174413,17.28,17.34,17.22,17.25,174413,0.0,1.0
2015-10-06,17.79,17.79,17.37,17.37,581908,17.79,17.79,17.37,17.37,581908,0.0,1.0
2015-10-07,17.69,18.01,17.62,17.98,178301,17.69,18.01,17.62,17.98,178301,0.0,1.0
2015-10-08,17.92,17.9865,17.6504,17.72,218849,17.92,17.9865,17.6504,17.72,218849,0.0,1.0
2015-10-09,17.91,18.025,17.85,17.96,91872,17.91,18.025,17.85,17.96,91872,0.0,1.0
2015-10-12,17.46,17.91,17.4001,17.91,210948,17.46,17.91,17.4001,17.91,210948,0.0,1.0
2015-10-13,17.3,17.58,17.26,17.4085,87920,17.3,17.58,17.26,17.4085,87920,0.0,1.0
2015-10-14,17.32,17.34,17.214,17.32,76441,17.32,17.34,17.214,17.32,76441,0.0,1.0
2015-10-15,17.33,17.35,17.07,17.22,147454,17.33,17.35,17.07,17.22,147454,0.0,1.0
2015-10-16,17.34,17.38,17.13,17.37,89604,17.34,17.38,17.13,17.37,89604,0.0,1.0
2015-10-19,17.03,17.158,17.0,17.09,79008,17.03,17.158,17.0,17.09,79008,0.0,1.0
2015-10-20,17.05,17.11,16.95,17.0,92140,17.05,17.11,16.95,17.0,92140,0.0,1.0
2015-10-21,16.9,16.97,16.79,16.89,472145,16.9,16.97,16.79,16.89,472145,0.0,1.0
2015-10-22,16.96,17.09,16.86,16.99,120798,16.96,17.09,16.86,16.99,120798,0.0,1.0
2015-10-23,16.8,16.83,16.72,16.82,120248,16.8,16.83,16.72,16.82,120248,0.0,1.0
2015-10-26,16.65,16.75,16.64,16.73,147753,16.65,16.75,16.64,16.73,147753,0.0,1.0
2015-10-27,16.52,16.57,16.44,16.57,154074,16.52,16.57,16.44,16.57,154074,0.0,1.0
2015-10-28,16.99,17.01,16.585,16.6,84417,16.99,17.01,16.585,16.6,84417,0.0,1.0
2015-10-29,16.9,17.06,16.87,16.96,97727,16.9,17.06,16.87,16.96,97727,0.0,1.0
2015-10-30,17.07,17.168,16.8801,16.94,736415,17.07,17.168,16.8801,16.94,736415,0.0,1.0
2015-11-02,16.95,17.06,16.89,16.93,255234,16.95,17.06,16.89,16.93,255234,0.0,1.0
2015-11-03,17.32,17.38,17.085,17.09,217470,17.32,17.38,17.085,17.09,217470,0.0,1.0
2015-11-04,16.96,17.3,16.9,17.3,157428,16.96,17.3,16.9,17.3,157428,0.0,1.0
2015-11-05,16.73,16.93,16.68,16.83,317075,16.73,16.93,16.68,16.83,317075,0.0,1.0
2015-11-06,16.61,16.644,16.51,16.6,96471,16.61,16.644,16.51,16.6,96471,0.0,1.0
2015-11-09,16.42,16.58,16.35,16.58,593749,16.42,16.58,16.35,16.58,593749,0.0,1.0
2015-11-10,16.36,16.52,16.315,16.37,251258,16.36,16.52,16.315,16.37,251258,0.0,1.0
2015-11-11,16.19,16.44,16.12,16.44,101312,16.19,16.44,16.12,16.44,101312,0.0,1.0
2015-11-12,15.91,16.14,15.88,15.97,374695,15.91,16.14,15.88,15.97,374695,0.0,1.0
2015-11-13,15.71,15.86,15.6357,15.86,172067,15.71,15.86,15.6357,15.86,172067,0.0,1.0
2015-11-16,15.8,15.8,15.47,15.64,239784,15.8,15.8,15.47,15.64,239784,0.0,1.0
2015-11-17,15.55,15.67,15.52,15.64,189498,15.55,15.67,15.52,15.64,189498,0.0,1.0
2015-11-18,15.6,15.68,15.44,15.68,187327,15.6,15.68,15.44,15.68,187327,0.0,1.0
2015-11-19,15.61,15.64,15.57,15.58,146458,15.61,15.64,15.57,15.58,146458,0.0,1.0
2015-11-20,15.58,15.788,15.55,15.62,132148,15.58,15.788,15.55,15.62,132148,0.0,1.0
2015-11-23,15.67,15.7799,15.506,15.54,173511,15.67,15.7799,15.506,15.54,173511,0.0,1.0
2015-11-24,15.89,16.0,15.78,15.86,313534,15.89,16.0,15.78,15.86,313534,0.0,1.0
2015-11-25,15.89,15.91,15.65,15.81,205415,15.89,15.91,15.65,15.81,205415,0.0,1.0
2015-11-27,15.63,15.76,15.6,15.63,80418,15.63,15.76,15.6,15.63,80418,0.0,1.0
2015-11-30,15.51,15.77,15.5,15.71,1153692,15.51,15.77,15.5,15.71,1153692,0.0,1.0
2015-12-01,15.58,15.68,15.5001,15.57,341781,15.58,15.68,15.5001,15.57,341781,0.0,1.0
2015-12-02,15.21,15.54,15.167,15.45,262465,15.21,15.54,15.167,15.45,262465,0.0,1.0
2015-12-03,15.43,15.59,15.2,15.27,219389,15.43,15.59,15.2,15.27,219389,0.0,1.0
2015-12-04,15.35,15.4299,15.256,15.3,576334,15.35,15.4299,15.256,15.3,576334,0.0,1.0
2015-12-07,14.77,15.1,14.7,15.07,476927,14.77,15.1,14.7,15.07,476927,0.0,1.0
2015-12-08,14.64,14.8699,14.574,14.64,308766,14.64,14.8699,14.574,14.64,308766,0.0,1.0
2015-12-09,14.62,14.9391,14.49,14.72,370079,14.62,14.9391,14.49,14.72,370079,0.0,1.0
2015-12-10,14.53,14.7,14.53,14.57,331691,14.53,14.7,14.53,14.57,331691,0.0,1.0
2015-12-11,14.31,14.53,14.2823,14.52,218921,14.31,14.53,14.2823,14.52,218921,0.0,1.0
2015-12-14,14.16,14.33,14.0601,14.1,770314,14.16,14.33,14.0601,14.1,770314,0.0,1.0
2015-12-15,14.25,14.49,14.1954,14.24,1049391,14.25,14.49,14.1954,14.24,1049391,0.0,1.0
2015-12-16,14.07,14.21,14.0,14.19,1486517,14.07,14.21,14.0,14.19,1486517,0.0,1.0
2015-12-17,13.92,14.5,13.8601,14.1,411444,13.92,14.5,13.8601,14.1,411444,0.0,1.0
2015-12-18,13.98,14.1944,13.95,14.0,978119,13.98,14.1944,13.95,14.0,978119,0.0,1.0
2015-12-21,13.93,14.02,13.84,13.88,347317,13.93,14.02,13.84,13.88,347317,0.0,1.0
2015-12-22,13.9,14.0,13.87,13.9,499315,13.9,14.0,13.87,13.9,499315,0.0,1.0
2015-12-23,14.26,14.3,14.04,14.09,657139,14.26,14.3,14.04,14.09,657139,0.0,1.0
2015-12-24,14.29,14.33,14.244,14.28,106780,14.29,14.33,14.244,14.28,106780,0.0,1.0
2015-12-28,14.07,14.16,14.04,14.12,855553,14.07,14.16,14.04,14.12,855553,0.0,1.0
2015-12-29,14.34,14.38,14.25,14.29,1328623,14.34,14.38,14.25,14.29,1328623,0.0,1.0
2015-12-30,14.11,14.19,14.04,14.19,1629656,14.11,14.19,14.04,14.19,1629656,0.0,1.0
2015-12-31,14.23,14.38,14.04,14.04,3796511,14.23,14.38,14.04,14.04,3796511,0.0,1.0
2016-01-04,14.12,14.4799,14.04,14.37,359527,14.12,14.4799,14.04,14.37,359527,0.0,1.0
2016-01-05,13.98,14.105,13.96,14.07,137735,13.98,14.105,13.96,14.07,137735,0.0,1.0
2016-01-06,13.57,13.78,13.55,13.69,234984,13.57,13.78,13.55,13.69,234984,0.0,1.0
2016-01-07,13.44,13.68,13.37,13.42,236783,13.44,13.68,13.37,13.42,236783,0.0,1.0
2016-01-08,13.42,13.51,13.36,13.51,552352,13.42,13.51,13.36,13.51,552352,0.0,1.0
2016-01-11,12.96,13.335,12.95,13.33,265497,12.96,13.335,12.95,13.33,265497,0.0,1.0
2016-01-12,12.93,13.14,12.7562,13.08,143828,12.93,13.14,12.7562,13.08,143828,0.0,1.0
2016-01-13,12.83,13.08,12.76,12.97,862272,12.83,13.08,12.76,12.97,862272,0.0,1.0
2016-01-14,12.89,12.94,12.727,12.81,175073,12.89,12.94,12.727,12.81,175073,0.0,1.0
2016-01-15,12.55,12.67,12.45,12.59,127831,12.55,12.67,12.45,12.59,127831,0.0,1.0
2016-01-19,12.42,12.63,12.41,12.56,312014,12.42,12.63,12.41,12.56,312014,0.0,1.0
2016-01-20,12.28,12.32,12.0281,12.27,408312,12.28,12.32,12.0281,12.27,408312,0.0,1.0
2016-01-21,12.53,12.588,12.17,12.28,784169,12.53,12.588,12.17,12.28,784169,0.0,1.0
2016-01-22,13.02,13.02,12.81,12.92,1624391,13.02,13.02,12.81,12.92,1624391,0.0,1.0
2016-01-25,12.59,12.94,12.57,12.83,175154,12.59,12.94,12.57,12.83,175154,0.0,1.0
2016-01-26,12.87,13.08,12.76,12.77,500222,12.87,13.08,12.76,12.77,500222,0.0,1.0
2016-01-27,13.07,13.19,12.81,12.87,410215,13.07,13.19,12.81,12.87,410215,0.0,1.0
2016-01-28,13.38,13.45,13.2001,13.45,268445,13.38,13.45,13.2001,13.45,268445,0.0,1.0
2016-01-29,13.48,13.51,13.24,13.43,2419213,13.48,13.51,13.24,13.43,2419213,0.0,1.0
2016-02-01,13.08,13.26,13.02,13.26,636692,13.08,13.26,13.02,13.26,636692,0.0,1.0
2016-02-02,12.78,12.88,12.7,12.77,434824,12.78,12.88,12.7,12.77,434824,0.0,1.0
2016-02-03,13.26,13.27,12.79,13.01,407195,13.26,13.27,12.79,13.01,407195,0.0,1.0
2016-02-04,13.14,13.48,13.1,13.42,279874,13.14,13.48,13.1,13.42,279874,0.0,1.0
2016-02-05,12.99,13.16,12.9,13.06,695087,12.99,13.16,12.9,13.06,695087,0.0,1.0
2016-02-08,12.8,12.95,12.7401,12.95,157353,12.8,12.95,12.7401,12.95,157353,0.0,1.0
2016-02-09,12.43,12.74,12.31,12.65,164120,12.43,12.74,12.31,12.65,164120,0.0,1.0
2016-02-10,12.33,12.55,12.3,12.31,339447,12.33,12.55,12.3,12.31,339447,0.0,1.0
2016-02-11,12.43,12.435,12.205,12.29,290383,12.43,12.435,12.205,12.29,290383,0.0,1.0
2016-02-12,12.72,12.78,12.46,12.57,220579,12.72,12.78,12.46,12.57,220579,0.0,1.0
2016-02-16,12.63,12.85,12.58,12.82,254258,12.63,12.85,12.58,12.82,254258,0.0,1.0
2016-02-17,12.99,13.1099,12.72,12.73,135977,12.99,13.1099,12.72,12.73,135977,0.0,1.0
2016-02-18,12.93,13.1868,12.92,13.18,113845,12.93,13.1868,12.92,13.18,113845,0.0,1.0
2016-02-19,12.81,12.8585,12.6825,12.84,101169,12.81,12.8585,12.6825,12.84,101169,0.0,1.0
2016-02-22,13.06,13.12,12.996,13.05,201931,13.06,13.12,12.996,13.05,201931,0.0,1.0
2016-02-23,12.8,12.98,12.74,12.98,57242,12.8,12.98,12.74,12.98,57242,0.0,1.0
2016-02-24,12.98,13.0,12.6003,12.63,93543,12.98,13.0,12.6003,12.63,93543,0.0,1.0
2016-02-25,13.05,13.1173,12.72,12.91,138919,13.05,13.1173,12.72,12.91,138919,0.0,1.0
2016-02-26,13.03,13.35,12.97,13.29,100484,13.03,13.35,12.97,13.29,100484,0.0,1.0
2016-02-29,13.2,13.22,13.07,13.11,1508370,13.2,13.22,13.07,13.11,1508370,0.0,1.0
2016-03-01,13.24,13.29,13.07,13.15,381810,13.24,13.29,13.07,13.15,381810,0.0,1.0
2016-03-02,13.34,13.37,13.12,13.19,213396,13.34,13.37,13.12,13.19,213396,0.0,1.0
2016-03-03,13.35,13.38,13.2125,13.23,191589,13.35,13.38,13.2125,13.23,191589,0.0,1.0
2016-03-04,13.7,13.7,13.374,13.44,195576,13.7,13.7,13.374,13.44,195576,0.0,1.0
2016-03-07,14.05,14.08,13.7301,13.76,318629,14.05,14.08,13.7301,13.76,318629,0.0,1.0
2016-03-08,13.78,14.05,13.76,14.05,364059,13.78,14.05,13.76,14.05,364059,0.0,1.0
2016-03-09,14.15,14.18,13.91,13.94,7435916,14.15,14.18,13.91,13.94,7435916,0.0,1.0
2016-03-10,14.04,14.12,13.91,14.0,497414,14.04,14.12,13.91,14.0,497414,0.0,1.0
2016-03-11,14.16,14.26,14.11,14.17,140064,14.16,14.26,14.11,14.17,140064,0.0,1.0
2016-03-14,14.0,14.02,13.8528,13.97,151067,14.0,14.02,13.8528,13.97,151067,0.0,1.0
2016-03-15,13.87,13.89,13.79,13.89,324796,13.87,13.89,13.79,13.89,324796,0.0,1.0
2016-03-16,14.19,14.19,13.937,13.98,191884,14.19,14.19,13.937,13.98,191884,0.0,1.0
2016-03-17,14.38,14.42,14.1907,14.35,5305289,14.38,14.42,14.1907,14.35,5305289,0.0,1.0
2016-03-18,14.31,14.54,14.28,14.47,679040,14.31,14.54,14.28,14.47,679040,0.0,1.0
2016-03-21,14.37,14.4,14.22,14.32,829438,14.37,14.4,14.22,14.32,829438,0.0,1.0
2016-03-22,14.4,14.41,14.28,14.28,106579,14.4,14.41,14.28,14.28,106579,0.0,1.0
2016-03-23,14.04,14.26,14.01,14.19,135962,14.04,14.26,14.01,14.19,135962,0.0,1.0
2016-03-24,13.99,14.0,13.77,13.8,446276,13.99,14.0,13.77,13.8,446276,0.0,1.0
2016-03-28,13.98,13.98,13.875,13.96,685636,13.98,13.98,13.875,13.96,685636,0.0,1.0
2016-03-29,13.88,13.88,13.72,13.78,135408,13.88,13.88,13.72,13.78,135408,0.0,1.0
2016-03-30,13.77,14.055,13.76,14.01,181690,13.77,14.055,13.76,14.01,181690,0.0,1.0
2016-03-31,13.79,13.9034,13.71,13.77,664469,13.79,13.9034,13.71,13.77,664469,0.0,1.0
2016-04-01,13.51,13.55,13.4662,13.53,117346,13.51,13.55,13.4662,13.53,117346,0.0,1.0
2016-04-04,13.29,13.56,13.25,13.46,324372,13.29,13.56,13.25,13.46,324372,0.0,1.0
2016-04-05,13.28,13.2997,13.19,13.26,416763,13.28,13.2997,13.19,13.26,416763,0.0,1.0
2016-04-06,13.55,13.59,13.333,13.35,165112,13.55,13.59,13.333,13.35,165112,0.0,1.0
2016-04-07,13.51,13.52,13.3601,13.48,76492,13.51,13.52,13.3601,13.48,76492,0.0,1.0
2016-04-08,13.95,13.9639,13.81,13.82,246873,13.95,13.9639,13.81,13.82,246873,0.0,1.0
2016-04-11,14.06,14.11,13.98,14.02,513588,14.06,14.11,13.98,14.02,513588,0.0,1.0
2016-04-12,14.43,14.47,14.155,14.19,234918,14.43,14.47,14.155,14.19,234918,0.0,1.0
2016-04-13,14.39,14.55,14.3601,14.4,104151,14.39,14.55,14.3601,14.4,104151,0.0,1.0
2016-04-14,14.33,14.455,14.25,14.42,572129,14.33,14.455,14.25,14.42,572129,0.0,1.0
2016-04-15,14.21,14.27,14.05,14.2,2603911,14.21,14.27,14.05,14.2,2603911,0.0,1.0
2016-04-18,14.2,14.25,13.9,13.92,123075,14.2,14.25,13.9,13.92,123075,0.0,1.0
2016-04-19,14.51,14.52,14.32,14.32,101665,14.51,14.52,14.32,14.32,101665,0.0,1.0
2016-04-20,14.83,14.9,14.33,14.39,188085,14.83,14.9,14.33,14.39,188085,0.0,1.0
2016-04-21,14.76,14.9016,14.66,14.9,168142,14.76,14.9016,14.66,14.9,168142,0.0,1.0
2016-04-22,14.68,14.9,14.64,14.8,113185,14.68,14.9,14.64,14.8,113185,0.0,1.0
2016-04-25,14.6,14.74,14.55,14.74,87015,14.6,14.74,14.55,14.74,87015,0.0,1.0
2016-04-26,14.84,14.8425,14.66,14.71,784522,14.84,14.8425,14.66,14.71,784522,0.0,1.0
2016-04-27,15.05,15.06,14.75,14.99,186177,15.05,15.06,14.75,14.99,186177,0.0,1.0
2016-04-28,15.1,15.1899,15.02,15.06,114452,15.1,15.1899,15.02,15.06,114452,0.0,1.0
2016-04-29,15.22,15.32,15.07,15.25,3355540,15.22,15.32,15.07,15.25,3355540,0.0,1.0
2016-05-02,14.97,15.17,14.9314,15.17,265738,14.97,15.17,14.9314,15.17,265738,0.0,1.0
2016-05-03,14.7,14.88,14.64,14.88,881940,14.7,14.88,14.64,14.88,881940,0.0,1.0
2016-05-04,14.7,14.88,14.57,14.83,150347,14.7,14.88,14.57,14.83,150347,0.0,1.0
2016-05-05,14.67,15.0,14.61,14.99,70349,14.67,15.0,14.61,14.99,70349,0.0,1.0
2016-05-06,14.77,14.89,14.6,14.6,110192,14.77,14.89,14.6,14.6,110192,0.0,1.0
2016-05-09,14.42,14.63,14.39,14.63,160647,14.42,14.63,14.39,14.63,160647,0.0,1.0
2016-05-10,14.8,14.81,14.5,14.5,113757,14.8,14.81,14.5,14.5,113757,0.0,1.0
2016-05-11,15.13,15.145,14.7311,14.77,170690,15.13,15.145,14.7311,14.77,170690,0.0,1.0
2016-05-12,15.18,15.215,15.0038,15.2,293340,15.18,15.215,15.0038,15.2,293340,0.0,1.0
2016-05-13,15.15,15.17,15.03,15.09,62064,15.15,15.17,15.03,15.09,62064,0.0,1.0
2016-05-16,15.43,15.44,15.34,15.37,782886,15.43,15.44,15.34,15.37,782886,0.0,1.0
2016-05-17,15.58,15.58,15.39,15.4,454976,15.58,15.58,15.39,15.4,454976,0.0,1.0
2016-05-18,15.39,15.62,15.37,15.46,408243,15.39,15.62,15.37,15.46,408243,0.0,1.0
2016-05-19,15.37,15.38,15.12,15.24,155305,15.37,15.38,15.12,15.24,155305,0.0,1.0
2016-05-20,15.39,15.49,15.2983,15.4,61403,15.39,15.49,15.2983,15.4,61403,0.0,1.0
2016-05-23,15.25,15.3099,15.13,15.17,323038,15.25,15.3099,15.13,15.17,323038,0.0,1.0
2016-05-24,15.32,15.42,15.2501,15.26,176191,15.32,15.42,15.2501,15.26,176191,0.0,1.0
2016-05-25,15.51,15.54,15.34,15.4,364413,15.51,15.54,15.34,15.4,364413,0.0,1.0
2016-05-26,15.52,15.6072,15.44,15.59,200421,15.52,15.6072,15.44,15.59,200421,0.0,1.0
2016-05-27,15.58,15.58,15.39,15.46,238198,15.58,15.58,15.39,15.46,238198,0.0,1.0
2016-05-31,15.42,15.67,15.4,15.6,1705738,15.42,15.67,15.4,15.6,1705738,0.0,1.0
2016-06-01,15.57,15.58,15.25,15.28,628154,15.57,15.58,15.25,15.28,628154,0.0,1.0
2016-06-02,15.62,15.7,15.41,15.47,235302,15.62,15.7,15.41,15.47,235302,0.0,1.0
2016-06-03,15.67,15.74,15.55,15.69,344733,15.67,15.74,15.55,15.69,344733,0.0,1.0
2016-06-06,15.84,15.9,15.72,15.84,315921,15.84,15.9,15.72,15.84,315921,0.0,1.0
2016-06-07,15.97,15.98,15.85,15.85,101141,15.97,15.98,15.85,15.85,101141,0.0,1.0
2016-06-08,16.25,16.26,16.11,16.11,499150,16.25,16.26,16.11,16.11,499150,0.0,1.0
2016-06-09,16.15,16.1799,16.05,16.05,242330,16.15,16.1799,16.05,16.05,242330,0.0,1.0
2016-06-10,15.84,16.02,15.81,15.98,177563,15.84,16.02,15.81,15.98,177563,0.0,1.0
2016-06-13,15.77,15.9,15.7401,15.77,93309,15.77,15.9,15.7401,15.77,93309,0.0,1.0
2016-06-14,15.7,15.75,15.6,15.67,103623,15.7,15.75,15.6,15.67,103623,0.0,1.0
2016-06-15,15.52,15.75,15.46,15.63,534696,15.52,15.75,15.46,15.63,534696,0.0,1.0
2016-06-16,15.2,15.48,15.18,15.48,149484,15.2,15.48,15.18,15.48,149484,0.0,1.0
2016-06-17,15.66,15.67,15.4611,15.49,215113,15.66,15.67,15.4611,15.49,215113,0.0,1.0
2016-06-20,15.82,15.87,15.71,15.77,314142,15.82,15.87,15.71,15.77,314142,0.0,1.0
2016-06-21,15.75,15.7799,15.58,15.7,77847,15.75,15.7799,15.58,15.7,77847,0.0,1.0
2016-06-22,15.61,15.86,15.51,15.81,229601,15.61,15.86,15.51,15.81,229601,0.0,1.0
2016-06-23,15.79,15.79,15.63,15.74,94905,15.79,15.79,15.63,15.74,94905,0.0,1.0
2016-06-24,15.3,15.385,15.19,15.19,577664,15.3,15.385,15.19,15.19,577664,0.0,1.0
2016-06-27,15.19,15.2,15.0201,15.18,439472,15.19,15.2,15.0201,15.18,439472,0.0,1.0
2016-06-28,15.46,15.46,15.28,15.43,516537,15.46,15.46,15.28,15.43,516537,0.0,1.0
2016-06-29,15.69,15.81,15.51,15.51,1429775,15.69,15.81,15.51,15.51,1429775,0.0,1.0
2016-06-30,15.52,15.6899,15.48,15.61,870486,15.52,15.6899,15.48,15.61,870486,0.0,1.0
2016-07-01,15.71,15.72,15.48,15.48,6641189,15.71,15.72,15.48,15.48,6641189,0.0,1.0
2016-07-05,15.16,15.66,15.066,15.66,410601,15.16,15.66,15.066,15.66,410601,0.0,1.0
2016-07-06,15.23,15.25,14.91,15.01,342045,15.23,15.25,14.91,15.01,342045,0.0,1.0
2016-07-07,14.72,15.38,14.7,15.37,402892,14.72,15.38,14.7,15.37,402892,0.0,1.0
2016-07-08,14.85,14.95,14.72,14.87,543405,14.85,14.95,14.72,14.87,543405,0.0,1.0
2016-07-11,14.7,14.96,14.68,14.92,116449,14.7,14.96,14.68,14.92,116449,0.0,1.0
2016-07-12,15.11,15.15,14.87,15.02,249910,15.11,15.15,14.87,15.02,249910,0.0,1.0
2016-07-13,14.85,15.13,14.79,15.09,63954,14.85,15.13,14.79,15.09,63954,0.0,1.0
2016-07-14,14.92,15.0166,14.91,14.97,57427,14.92,15.0166,14.91,14.97,57427,0.0,1.0
2016-07-15,14.94,15.07,14.901,15.0,98382,14.94,15.07,14.901,15.0,98382,0.0,1.0
2016-07-18,14.83,14.86,14.4011,14.74,365236,14.83,14.86,14.4011,14.74,365236,0.0,1.0
2016-07-19,14.67,14.8,14.67,14.8,204143,14.67,14.8,14.67,14.8,204143,0.0,1.0
2016-07-20,14.61,14.73,14.52,14.56,151042,14.61,14.73,14.52,14.56,151042,0.0,1.0
2016-07-21,14.48,14.68,14.46,14.55,68152,14.48,14.68,14.46,14.55,68152,0.0,1.0
2016-07-22,14.43,14.4399,14.31,14.41,353696,14.43,14.4399,14.31,14.41,353696,0.0,1.0
2016-07-25,14.25,14.31,14.21,14.28,98937,14.25,14.31,14.21,14.28,98937,0.0,1.0
2016-07-26,14.21,14.25,14.141,14.21,151189,14.21,14.25,14.141,14.21,151189,0.0,1.0
2016-07-27,14.01,14.27,13.971,14.24,780619,14.01,14.27,13.971,14.24,780619,0.0,1.0
2016-07-28,13.89,14.04,13.86,14.02,368868,13.89,14.04,13.86,14.02,368868,0.0,1.0
2016-07-29,13.96,13.99,13.77,13.85,3972440,13.96,13.99,13.77,13.85,3972440,0.0,1.0
2016-08-01,13.67,13.93,13.64,13.83,6065910,13.67,13.93,13.64,13.83,6065910,0.0,1.0
2016-08-02,13.65,13.92,13.56,13.86,1017669,13.65,13.92,13.56,13.86,1017669,0.0,1.0
2016-08-03,13.96,13.96,13.65,13.68,167887,13.96,13.96,13.65,13.68,167887,0.0,1.0
2016-08-04,14.03,14.11,13.7901,13.86,375034,14.03,14.11,13.7901,13.86,375034,0.0,1.0
2016-08-05,14.12,14.13,13.9685,14.07,297111,14.12,14.13,13.9685,14.07,297111,0.0,1.0
2016-08-08,14.26,14.34,14.208,14.26,227016,14.26,14.34,14.208,14.26,227016,0.0,1.0
2016-08-09,14.16,14.33,14.1528,14.31,605733,14.16,14.33,14.1528,14.31,605733,0.0,1.0
2016-08-10,13.96,14.34,13.96,14.25,90339,13.96,14.34,13.96,14.25,90339,0.0,1.0
2016-08-11,14.3,14.372,14.04,14.06,614115,14.3,14.372,14.04,14.06,614115,0.0,1.0
2016-08-12,14.5,14.5,14.32,14.35,139672,14.5,14.5,14.32,14.35,139672,0.0,1.0
2016-08-15,14.75,14.75,14.59,14.6,340287,14.75,14.75,14.59,14.6,340287,0.0,1.0
2016-08-16,14.87,14.8794,14.68,14.79,156385,14.87,14.8794,14.68,14.79,156385,0.0,1.0
2016-08-17,14.97,14.98,14.75,14.86,263328,14.97,14.98,14.75,14.86,263328,0.0,1.0
2016-08-18,15.16,15.2099,15.0383,15.05,116380,15.16,15.2099,15.0383,15.05,116380,0.0,1.0
2016-08-19,15.15,15.17,15.06,15.12,65079,15.15,15.17,15.06,15.12,65079,0.0,1.0
2016-08-22,14.89,15.05,14.89,15.05,195530,14.89,15.05,14.89,15.05,195530,0.0,1.0
2016-08-23,14.99,15.04,14.75,14.78,145541,14.99,15.04,14.75,14.78,145541,0.0,1.0
2016-08-24,14.8,14.97,14.731,14.91,152903,14.8,14.97,14.731,14.91,152903,0.0,1.0
2016-08-25,14.87,14.89,14.7535,14.79,73276,14.87,14.89,14.7535,14.79,73276,0.0,1.0
2016-08-26,14.81,14.99,14.77,14.86,79252,14.81,14.99,14.77,14.86,79252,0.0,1.0
2016-08-29,14.7,14.73,14.65,14.71,86741,14.7,14.73,14.65,14.71,86741,0.0,1.0
2016-08-30,14.58,14.74,14.5001,14.74,46783,14.58,14.74,14.5001,14.74,46783,0.0,1.0
2016-08-31,14.24,14.5,14.181,14.42,257474,14.24,14.5,14.181,14.42,257474,0.0,1.0
2016-09-01,14.05,14.1699,13.953,14.1,275362,14.05,14.1699,13.953,14.1,275362,0.0,1.0
2016-09-02,14.17,14.25,14.15,14.15,87913,14.17,14.25,14.15,14.15,87913,0.0,1.0
2016-09-06,14.27,14.2745,14.11,14.11,112872,14.27,14.2745,14.11,14.11,112872,0.0,1.0
2016-09-07,14.41,14.44,14.24,14.3,469291,14.41,14.44,14.24,14.3,469291,0.0,1.0
2016-09-08,14.73,14.8,14.44,14.55,98396,14.73,14.8,14.44,14.55,98396,0.0,1.0
2016-09-09,14.46,14.61,14.4387,14.6,71895,14.46,14.61,14.4387,14.6,71895,0.0,1.0
2016-09-12,14.53,14.62,14.31,14.31,58609,14.53,14.62,14.31,14.31,58609,0.0,1.0
2016-09-13,14.26,14.41,14.26,14.41,47937,14.26,14.41,14.26,14.41,47937,0.0,1.0
2016-09-14,14.1,14.32,14.0701,14.21,245073,14.1,14.32,14.0701,14.21,245073,0.0,1.0
2016-09-15,14.17,14.2599,14.09,14.16,59355,14.17,14.2599,14.09,14.16,59355,0.0,1.0
2016-09-16,14.2,14.2,14.03,14.03,81728,14.2,14.2,14.03,14.03,81728,0.0,1.0
2016-09-19,14.18,14.3195,14.15,14.22,68678,14.18,14.3195,14.15,14.22,68678,0.0,1.0
2016-09-20,14.25,14.28,14.08,14.1,131791,14.25,14.28,14.08,14.1,131791,0.0,1.0
2016-09-21,14.48,14.49,14.35,14.35,116831,14.48,14.49,14.35,14.35,116831,0.0,1.0
2016-09-22,14.56,14.659,14.5479,14.62,178571,14.56,14.659,14.5479,14.62,178571,0.0,1.0
2016-09-23,14.32,14.6,14.24,14.51,73764,14.32,14.6,14.24,14.51,73764,0.0,1.0
2016-09-26,14.46,14.5799,14.42,14.42,58063,14.46,14.5799,14.42,14.42,58063,0.0,1.0
2016-09-27,14.25,14.34,14.192,14.28,110552,14.25,14.34,14.192,14.28,110552,0.0,1.0
2016-09-28,14.61,14.73,14.2086,14.37,233631,14.61,14.73,14.2086,14.37,233631,0.0,1.0
2016-09-29,14.76,14.85,14.6401,14.72,175007,14.76,14.85,14.6401,14.72,175007,0.0,1.0
2016-09-30,14.82,14.85,14.7568,14.81,803461,14.82,14.85,14.7568,14.81,803461,0.0,1.0
2016-10-03,14.92,14.96,14.721,14.83,241706,14.92,14.96,14.721,14.83,241706,0.0,1.0
2016-10-04,14.94,15.0,14.9,15.0,135817,14.94,15.0,14.9,15.0,135817,0.0,1.0
2016-10-05,15.12,15.15,15.02,15.13,472985,15.12,15.15,15.02,15.13,472985,0.0,1.0
2016-10-06,15.21,15.21,15.0901,15.16,78940,15.21,15.21,15.0901,15.16,78940,0.0,1.0
2016-10-07,15.09,15.22,15.02,15.2,144090,15.09,15.22,15.02,15.2,144090,0.0,1.0
2016-10-10,15.3,15.434,15.18,15.18,104022,15.3,15.434,15.18,15.18,104022,0.0,1.0
2016-10-11,15.23,15.31,15.16,15.31,154510,15.23,15.31,15.16,15.31,154510,0.0,1.0
2016-10-12,15.08,15.1799,15.07,15.09,82902,15.08,15.1799,15.07,15.09,82902,0.0,1.0
2016-10-13,15.19,15.21,15.0192,15.04,240703,15.19,15.21,15.0192,15.04,240703,0.0,1.0
2016-10-14,15.18,15.22,15.11,15.2,162246,15.18,15.22,15.11,15.2,162246,0.0,1.0
2016-10-17,15.14,15.17,15.04,15.16,161752,15.14,15.17,15.04,15.16,161752,0.0,1.0
2016-10-18,15.17,15.23,15.11,15.21,122502,15.17,15.23,15.11,15.21,122502,0.0,1.0
2016-10-19,15.31,15.4,15.19,15.19,168270,15.31,15.4,15.19,15.19,168270,0.0,1.0
2016-10-20,15.12,15.22,15.08,15.14,346040,15.12,15.22,15.08,15.14,346040,0.0,1.0
2016-10-21,15.2,15.2,15.1,15.14,458242,15.2,15.2,15.1,15.14,458242,0.0,1.0
2016-10-24,15.19,15.19,15.013,15.03,107105,15.19,15.19,15.013,15.03,107105,0.0,1.0
2016-10-25,15.06,15.1899,15.03,15.12,121420,15.06,15.1899,15.03,15.12,121420,0.0,1.0
2016-10-26,14.96,15.085,14.89,14.92,351297,14.96,15.085,14.89,14.92,351297,0.0,1.0
2016-10-27,15.08,15.14,14.9801,15.03,84451,15.08,15.14,14.9801,15.03,84451,0.0,1.0
2016-10-28,14.96,15.1048,14.91,15.01,76803,14.96,15.1048,14.91,15.01,76803,0.0,1.0
2016-10-31,14.56,14.85,14.56,14.81,404322,14.56,14.85,14.56,14.81,404322,0.0,1.0
2016-11-01,14.59,14.75,14.49,14.68,532100,14.59,14.75,14.49,14.68,532100,0.0,1.0
2016-11-02,14.36,14.4535,14.24,14.4,358585,14.36,14.4535,14.24,14.4,358585,0.0,1.0
2016-11-03,14.23,14.37,14.17,14.35,159529,14.23,14.37,14.17,14.35,159529,0.0,1.0
2016-11-04,14.11,14.1999,14.02,14.1,140404,14.11,14.1999,14.02,14.1,140404,0.0,1.0
2016-11-07,14.23,14.24,14.05,14.2,241666,14.23,14.24,14.05,14.2,241666,0.0,1.0
2016-11-08,14.19,14.2884,14.0901,14.15,249296,14.19,14.2884,14.0901,14.15,249296,0.0,1.0
2016-11-09,14.31,14.35,14.12,14.21,164794,14.31,14.35,14.12,14.21,164794,0.0,1.0
2016-11-10,14.14,14.26,14.12,14.18,166934,14.14,14.26,14.12,14.18,166934,0.0,1.0
2016-11-11,13.91,14.14,13.87,14.07,128380,13.91,14.14,13.87,14.07,128380,0.0,1.0
2016-11-14,13.9,13.92,13.7001,13.87,461750,13.9,13.92,13.7001,13.87,461750,0.0,1.0
2016-11-15,14.25,14.28,14.05,14.05,109077,14.25,14.28,14.05,14.05,109077,0.0,1.0
2016-11-16,14.13,14.29,14.085,14.22,142654,14.13,14.29,14.085,14.22,142654,0.0,1.0
2016-11-17,14.13,14.36,14.1,14.32,132597,14.13,14.36,14.1,14.32,132597,0.0,1.0
2016-11-18,14.27,14.28,14.0901,14.14,111133,14.27,14.28,14.0901,14.14,111133,0.0,1.0
2016-11-21,14.73,14.74,14.52,14.52,152380,14.73,14.74,14.52,14.52,152380,0.0,1.0
2016-11-22,14.69,14.8,14.56,14.73,114310,14.69,14.8,14.56,14.73,114310,0.0,1.0
2016-11-23,14.71,14.77,14.6,14.6,216360,14.71,14.77,14.6,14.6,216360,0.0,1.0
2016-11-25,14.57,14.68,14.47,14.59,555012,14.57,14.68,14.47,14.59,555012,0.0,1.0
2016-11-28,14.64,14.76,14.6,14.65,172230,14.64,14.76,14.6,14.65,172230,0.0,1.0
2016-11-29,14.27,14.37,14.22,14.31,180525,14.27,14.37,14.22,14.31,180525,0.0,1.0
2016-11-30,14.92,15.04,14.74,14.85,708244,14.92,15.04,14.74,14.85,708244,0.0,1.0
2016-12-01,15.23,15.37,15.17,15.18,346748,15.23,15.37,15.17,15.18,346748,0.0,1.0
2016-12-02,15.32,15.34,15.23,15.29,190312,15.32,15.34,15.23,15.29,190312,0.0,1.0
2016-12-05,15.36,15.5,15.348,15.48,363983,15.36,15.5,15.348,15.48,363983,0.0,1.0
2016-12-06,15.32,15.38,15.25,15.25,136130,15.32,15.38,15.25,15.25,136130,0.0,1.0
2016-12-07,15.19,15.31,15.17,15.21,228765,15.19,15.31,15.17,15.21,228765,0.0,1.0
2016-12-08,15.31,15.39,15.13,15.39,489465,15.31,15.39,15.13,15.39,489465,0.0,1.0
2016-12-09,15.42,15.43,15.34,15.39,219574,15.42,15.43,15.34,15.39,219574,0.0,1.0
2016-12-12,15.52,15.77,15.52,15.72,381780,15.52,15.77,15.52,15.72,381780,0.0,1.0
2016-12-13,15.59,15.65,15.51,15.65,209692,15.59,15.65,15.51,15.65,209692,0.0,1.0
2016-12-14,15.34,15.61,15.3167,15.49,308452,15.34,15.61,15.3167,15.49,308452,0.0,1.0
2016-12-15,15.33,15.389,15.2,15.23,202675,15.33,15.389,15.2,15.23,202675,0.0,1.0
2016-12-16,15.47,15.49,15.315,15.34,271858,15.47,15.49,15.315,15.34,271858,0.0,1.0
2016-12-19,15.38,15.5,15.3399,15.5,267452,15.38,15.5,15.3399,15.5,267452,0.0,1.0
2016-12-20,15.42,15.4999,15.371,15.47,164053,15.42,15.4999,15.371,15.47,164053,0.0,1.0
2016-12-21,15.36,15.4899,15.29,15.43,201088,15.36,15.4899,15.29,15.43,201088,0.0,1.0
2016-12-22,15.36,15.43,15.334,15.35,128160,15.36,15.43,15.334,15.35,128160,0.0,1.0
2016-12-23,15.4,15.426,15.324,15.36,101681,15.4,15.426,15.324,15.36,101681,0.0,1.0
2016-12-27,15.62,15.67,15.49,15.49,186554,15.62,15.67,15.49,15.49,186554,0.0,1.0
2016-12-28,15.67,15.7126,15.63,15.69,165061,15.67,15.7126,15.63,15.69,165061,0.0,1.0
2016-12-29,15.69,15.775,15.651,15.69,1517914,15.69,15.775,15.651,15.69,1517914,0.0,1.0
2016-12-30,15.67,15.71,15.63,15.65,1002916,15.67,15.71,15.63,15.65,1002916,0.0,1.0
2017-01-03,15.42,15.89,15.365,15.85,2415245,15.42,15.89,15.365,15.85,2415245,0.0,1.0
2017-01-04,15.54,15.59,15.34,15.42,426526,15.54,15.59,15.34,15.42,426526,0.0,1.0
2017-01-05,15.64,15.73,15.51,15.61,300036,15.64,15.73,15.51,15.61,300036,0.0,1.0
2017-01-06,15.58,15.71,15.54,15.67,193413,15.58,15.71,15.54,15.67,193413,0.0,1.0
2017-01-09,15.31,15.45,15.29,15.42,781688,15.31,15.45,15.29,15.42,781688,0.0,1.0
2017-01-10,15.2,15.47,15.17,15.36,155178,15.2,15.47,15.17,15.36,155178,0.0,1.0
2017-01-11,15.4,15.5,15.09,15.3,308269,15.4,15.5,15.09,15.3,308269,0.0,1.0
2017-01-12,15.64,15.66,15.5247,15.65,227914,15.64,15.66,15.5247,15.65,227914,0.0,1.0
2017-01-13,15.61,15.63,15.54,15.59,301527,15.61,15.63,15.54,15.59,301527,0.0,1.0
2017-01-17,15.62,15.8,15.6,15.8,172080,15.62,15.8,15.6,15.8,172080,0.0,1.0
2017-01-18,15.41,15.56,15.3,15.46,185088,15.41,15.56,15.3,15.46,185088,0.0,1.0
2017-01-19,15.38,15.46,15.3401,15.42,68454,15.38,15.46,15.3401,15.42,68454,0.0,1.0
2017-01-20,15.56,15.63,15.54,15.56,172197,15.56,15.63,15.54,15.56,172197,0.0,1.0
2017-01-23,15.56,15.58,15.42,15.42,172135,15.56,15.58,15.42,15.42,172135,0.0,1.0
2017-01-24,15.57,15.65,15.55,15.6,308152,15.57,15.65,15.55,15.6,308152,0.0,1.0
2017-01-25,15.53,15.6099,15.47,15.49,192837,15.53,15.6099,15.47,15.49,192837,0.0,1.0
2017-01-26,15.61,15.69,15.58,15.59,196126,15.61,15.69,15.58,15.59,196126,0.0,1.0
2017-01-27,15.48,15.5,15.3801,15.5,163822,15.48,15.5,15.3801,15.5,163822,0.0,1.0
2017-01-30,15.34,15.37,15.3,15.37,150232,15.34,15.37,15.3,15.37,150232,0.0,1.0
2017-01-31,15.43,15.54,15.37,15.46,363451,15.43,15.54,15.37,15.46,363451,0.0,1.0
2017-02-01,15.62,15.67,15.47,15.53,4234965,15.62,15.67,15.47,15.53,4234965,0.0,1.0
2017-02-02,15.62,15.69,15.56,15.66,775579,15.62,15.69,15.56,15.66,775579,0.0,1.0
2017-02-03,15.61,15.67,15.53,15.54,334792,15.61,15.67,15.53,15.54,334792,0.0,1.0
2017-02-06,15.46,15.63,15.44,15.62,200057,15.46,15.63,15.44,15.62,200057,0.0,1.0
2017-02-07,15.35,15.41,15.28,15.35,906440,15.35,15.41,15.28,15.35,906440,0.0,1.0
2017-02-08,15.44,15.47,15.29,15.33,234016,15.44,15.47,15.29,15.33,234016,0.0,1.0
2017-02-09,15.51,15.56,15.45,15.53,156688,15.51,15.56,15.45,15.53,156688,0.0,1.0
2017-02-10,15.67,15.73,15.66,15.67,133844,15.67,15.73,15.66,15.67,133844,0.0,1.0
2017-02-13,15.47,15.55,15.47,15.53,214038,15.47,15.55,15.47,15.53,214038,0.0,1.0
2017-02-14,15.53,15.62,15.49,15.59,274066,15.53,15.62,15.49,15.59,274066,0.0,1.0
2017-02-15,15.53,15.61,15.51,15.51,179394,15.53,15.61,15.51,15.51,179394,0.0,1.0
2017-02-16,15.5,15.59,15.43,15.56,133908,15.5,15.59,15.43,15.56,133908,0.0,1.0
2017-02-17,15.45,15.48,15.39,15.39,278144,15.45,15.48,15.39,15.39,278144,0.0,1.0
2017-02-21,15.53,15.67,15.5,15.67,223275,15.53,15.67,15.5,15.67,223275,0.0,1.0
2017-02-22,15.4,15.44,15.38,15.4,191698,15.4,15.44,15.38,15.4,191698,0.0,1.0
2017-02-23,15.47,15.61,15.45,15.59,89783,15.47,15.61,15.45,15.59,89783,0.0,1.0
2017-02-24,15.42,15.47,15.39,15.4,153449,15.42,15.47,15.39,15.4,153449,0.0,1.0
2017-02-27,15.4,15.54,15.38,15.54,133105,15.4,15.54,15.38,15.54,133105,0.0,1.0
2017-02-28,15.45,15.45,15.32,15.32,426951,15.45,15.45,15.32,15.32,426951,0.0,1.0
2017-03-01,15.48,15.54,15.43,15.51,445027,15.48,15.54,15.43,15.51,445027,0.0,1.0
2017-03-02,15.21,15.32,15.18,15.28,187114,15.21,15.32,15.18,15.28,187114,0.0,1.0
2017-03-03,15.29,15.31,15.21,15.21,105342,15.29,15.31,15.21,15.21,105342,0.0,1.0
2017-03-06,15.31,15.38,15.27,15.35,116380,15.31,15.38,15.27,15.35,116380,0.0,1.0
2017-03-07,15.23,15.38,15.22,15.37,113599,15.23,15.38,15.22,15.37,113599,0.0,1.0
2017-03-08,14.81,15.22,14.77,15.12,219692,14.81,15.22,14.77,15.12,219692,0.0,1.0
2017-03-09,14.68,14.76,14.53,14.74,300049,14.68,14.76,14.53,14.74,300049,0.0,1.0
2017-03-10,14.51,14.66,14.47,14.66,209661,14.51,14.66,14.47,14.66,209661,0.0,1.0
2017-03-13,14.48,14.54,14.45,14.51,411081,14.48,14.54,14.45,14.51,411081,0.0,1.0
2017-03-14,14.42,14.42,14.29,14.36,537930,14.42,14.42,14.29,14.36,537930,0.0,1.0
2017-03-15,14.59,14.59,14.46,14.5,324261,14.59,14.59,14.46,14.5,324261,0.0,1.0
2017-03-16,14.6,14.63,14.54,14.62,434558,14.6,14.63,14.54,14.62,434558,0.0,1.0
2017-03-17,14.59,14.65,14.55,14.59,376946,14.59,14.65,14.55,14.59,376946,0.0,1.0
2017-03-20,14.55,14.63,14.53,14.54,213293,14.55,14.63,14.53,14.54,213293,0.0,1.0
2017-03-21,14.45,14.6,14.42,14.55,383950,14.45,14.6,14.42,14.55,383950,0.0,1.0
2017-03-22,14.45,14.46,14.26,14.35,323838,14.45,14.46,14.26,14.35,323838,0.0,1.0
2017-03-23,14.39,14.41,14.34,14.4,106151,14.39,14.41,14.34,14.4,106151,0.0,1.0
2017-03-24,14.43,14.44,14.37,14.39,261302,14.43,14.44,14.37,14.39,261302,0.0,1.0
2017-03-27,14.39,14.39,14.24,14.32,208876,14.39,14.39,14.24,14.32,208876,0.0,1.0
2017-03-28,14.49,14.55,14.43,14.46,144629,14.49,14.55,14.43,14.46,144629,0.0,1.0
2017-03-29,14.65,14.66,14.51,14.51,462892,14.65,14.66,14.51,14.51,462892,0.0,1.0
2017-03-30,14.73,14.78,14.67,14.69,115106,14.73,14.78,14.67,14.69,115106,0.0,1.0
2017-03-31,14.82,14.82,14.67,14.67,2539133,14.82,14.82,14.67,14.67,2539133,0.0,1.0
2017-04-03,14.67,14.82,14.66,14.79,4192150,14.67,14.82,14.66,14.79,4192150,0.0,1.0
2017-04-04,14.84,14.85,14.74,14.75,317934,14.84,14.85,14.74,14.75,317934,0.0,1.0
2017-04-05,14.83,14.99,14.82,14.84,1736468,14.83,14.99,14.82,14.84,1736468,0.0,1.0
2017-04-06,14.96,14.98,14.91,14.94,121172,14.96,14.98,14.91,14.94,121172,0.0,1.0
2017-04-07,15.02,15.05,14.94,14.99,193594,15.02,15.05,14.94,14.99,193594,0.0,1.0
2017-04-10,15.15,15.15,15.07,15.11,173860,15.15,15.15,15.07,15.11,173860,0.0,1.0
2017-04-11,15.18,15.19,15.06,15.1,263855,15.18,15.19,15.06,15.1,263855,0.0,1.0
2017-04-12,15.12,15.25,15.09,15.25,75876,15.12,15.25,15.09,15.25,75876,0.0,1.0
2017-04-13,15.17,15.21,15.13,15.17,125494,15.17,15.21,15.13,15.17,125494,0.0,1.0
2017-04-17,15.1,15.19,15.08,15.16,172356,15.1,15.19,15.08,15.16,172356,0.0,1.0
2017-04-18,15.02,15.07,14.92,15.01,145549,15.02,15.07,14.92,15.01,145549,0.0,1.0
2017-04-19,14.71,15.05,14.63,15.01,241100,14.71,15.05,14.63,15.01,241100,0.0,1.0
2017-04-20,14.65,14.75,14.61,14.75,194919,14.65,14.75,14.61,14.75,194919,0.0,1.0
2017-04-21,14.46,14.67,14.42,14.64,346968,14.46,14.67,14.42,14.64,346968,0.0,1.0
2017-04-24,14.39,14.45,14.36,14.45,141245,14.39,14.45,14.36,14.45,141245,0.0,1.0
2017-04-25,14.52,14.54,14.34,14.4,328969,14.52,14.54,14.34,14.4,328969,0.0,1.0
2017-04-26,14.42,14.59,14.38,14.38,1198413,14.42,14.59,14.38,14.38,1198413,0.0,1.0
2017-04-27,14.42,14.42,14.25,14.31,249550,14.42,14.42,14.25,14.31,249550,0.0,1.0
2017-04-28,14.43,14.49,14.38,14.45,219381,14.43,14.49,14.38,14.45,219381,0.0,1.0
2017-05-01,14.46,14.48,14.41,14.44,343581,14.46,14.48,14.41,14.44,343581,0.0,1.0
2017-05-02,14.3,14.46,14.25,14.46,165291,14.3,14.46,14.25,14.46,165291,0.0,1.0
2017-05-03,14.3,14.36,14.24,14.24,84991,14.3,14.36,14.24,14.24,84991,0.0,1.0
2017-05-04,13.9,14.16,13.83,13.87,90057,13.9,14.16,13.83,13.87,90057,0.0,1.0
2017-05-05,14.04,14.1,13.93,13.95,210232,14.04,14.1,13.93,13.95,210232,0.0,1.0
2017-05-08,14.03,14.06,13.9,14.01,55334,14.03,14.06,13.9,14.01,55334,0.0,1.0
2017-05-09,13.91,14.04,13.89,14.04,85858,13.91,14.04,13.89,14.04,85858,0.0,1.0
2017-05-10,14.18,14.21,13.99,14.03,75247,14.18,14.21,13.99,14.03,75247,0.0,1.0
2017-05-11,14.25,14.29,14.2,14.27,47958,14.25,14.29,14.2,14.27,47958,0.0,1.0
2017-05-12,14.32,14.33,14.23,14.29,948136,14.32,14.33,14.23,14.29,948136,0.0,1.0
2017-05-15,14.43,14.54,14.39,14.54,349289,14.43,14.54,14.39,14.54,349289,0.0,1.0
2017-05-16,14.38,14.49,14.35,14.47,221456,14.38,14.49,14.35,14.47,221456,0.0,1.0
2017-05-17,14.45,14.52,14.37,14.49,430352,14.45,14.52,14.37,14.49,430352,0.0,1.0
2017-05-18,14.45,14.49,14.31,14.35,177079,14.45,14.49,14.31,14.35,177079,0.0,1.0
2017-05-19,14.73,14.74,14.61,14.61,135458,14.73,14.74,14.61,14.61,135458,0.0,1.0
2017-05-22,14.82,14.87,14.8,14.8,436063,14.82,14.87,14.8,14.8,436063,0.0,1.0
2017-05-23,14.8,14.84,14.76,14.84,83388,14.8,14.84,14.76,14.84,83388,0.0,1.0
2017-05-24,14.75,14.83,14.7,14.76,96626,14.75,14.83,14.7,14.76,96626,0.0,1.0
2017-05-25,14.36,14.76,14.35,14.73,164395,14.36,14.76,14.35,14.73,164395,0.0,1.0
2017-05-26,14.51,14.52,14.38,14.43,88865,14.51,14.52,14.38,14.43,88865,0.0,1.0
2017-05-30,14.39,14.45,14.32,14.42,90192,14.39,14.45,14.32,14.42,90192,0.0,1.0
2017-05-31,14.26,14.3,14.14,14.19,1273684,14.26,14.3,14.14,14.19,1273684,0.0,1.0
2017-06-01,14.19,14.33,14.17,14.25,89113,14.19,14.33,14.17,14.25,89113,0.0,1.0
2017-06-02,14.12,14.39,14.04,14.11,139199,14.12,14.39,14.04,14.11,139199,0.0,1.0
2017-06-05,14.02,14.04,13.97,14.02,212283,14.02,14.04,13.97,14.02,212283,0.0,1.0
2017-06-06,14.12,14.13,13.98,13.99,195185,14.12,14.13,13.98,13.99,195185,0.0,1.0
2017-06-07,13.85,14.1,13.81,14.05,267433,13.85,14.1,13.81,14.05,267433,0.0,1.0
2017-06-08,13.83,13.92,13.8,13.81,1291887,13.83,13.92,13.8,13.81,1291887,0.0,1.0
2017-06-09,13.87,13.94,13.83,13.83,1308416,13.87,13.94,13.83,13.83,1308416,0.0,1.0
2017-06-12,13.79,13.97,13.78,13.97,1300039,13.79,13.97,13.78,13.97,1300039,0.0,1.0
2017-06-13,13.87,13.87,13.74,13.78,159903,13.87,13.87,13.74,13.78,159903,0.0,1.0
2017-06-14,13.57,13.89,13.55,13.82,1142759,13.57,13.89,13.55,13.82,1142759,0.0,1.0
2017-06-15,13.58,13.59,13.51,13.55,1302960,13.58,13.59,13.51,13.55,1302960,0.0,1.0
2017-06-16,13.67,13.68,13.62,13.66,2886281,13.67,13.68,13.62,13.66,2886281,0.0,1.0
2017-06-19,13.56,13.7,13.54,13.7,93450,13.56,13.7,13.54,13.7,93450,0.0,1.0
2017-06-20,13.41,13.42,13.3,13.39,429219,13.41,13.42,13.3,13.39,429219,0.0,1.0
2017-06-21,13.19,13.48,13.17,13.45,1180752,13.19,13.48,13.17,13.45,1180752,0.0,1.0
2017-06-22,13.21,13.32,13.21,13.31,1117835,13.21,13.32,13.21,13.31,1117835,0.0,1.0
2017-06-23,13.29,13.31,13.21,13.27,422499,13.29,13.31,13.21,13.27,422499,0.0,1.0
2017-06-26,13.36,13.39,13.21,13.3,88069,13.36,13.39,13.21,13.3,88069,0.0,1.0
2017-06-27,13.5,13.57,13.43,13.49,465749,13.5,13.57,13.43,13.49,465749,0.0,1.0
2017-06-28,13.62,13.62,13.46,13.53,208950,13.62,13.62,13.46,13.53,208950,0.0,1.0
2017-06-29,13.7,13.78,13.66,13.69,190747,13.7,13.78,13.66,13.69,190747,0.0,1.0
2017-06-30,14.02,14.03,13.78,13.81,3831935,14.02,14.03,13.78,13.81,3831935,0.0,1.0
2017-07-03,14.14,14.19,14.09,14.09,57069,14.14,14.19,14.09,14.09,57069,0.0,1.0
2017-07-05,13.87,14.12,13.85,14.08,186216,13.87,14.12,13.85,14.08,186216,0.0,1.0
2017-07-06,13.9,14.045,13.88,13.95,143838,13.9,14.045,13.88,13.95,143838,0.0,1.0
2017-07-07,13.72,13.8,13.65,13.8,141534,13.72,13.8,13.65,13.8,141534,0.0,1.0
2017-07-10,13.78,13.84,13.7,13.7,536212,13.78,13.84,13.7,13.7,536212,0.0,1.0
2017-07-11,13.94,13.95,13.72,13.72,439883,13.94,13.95,13.72,13.72,439883,0.0,1.0
2017-07-12,13.89,14.09,13.89,14.09,531117,13.89,14.09,13.89,14.09,531117,0.0,1.0
2017-07-13,13.92,13.98,13.88,13.91,110178,13.92,13.98,13.88,13.91,110178,0.0,1.0
2017-07-14,14.07,14.08,13.99,14.0,83139,14.07,14.08,13.99,14.0,83139,0.0,1.0
2017-07-17,14.0,14.09,13.98,14.04,195678,14.0,14.09,13.98,14.04,195678,0.0,1.0
2017-07-18,14.05,14.1479,14.0,14.12,213745,14.05,14.1479,14.0,14.12,213745,0.0,1.0
2017-07-19,14.23,14.24,14.11,14.11,211270,14.23,14.24,14.11,14.11,211270,0.0,1.0
2017-07-20,14.17,14.33,14.15,14.33,114797,14.17,14.33,14.15,14.33,114797,0.0,1.0
2017-07-21,13.94,14.18,13.92,14.18,180272,13.94,14.18,13.92,14.18,180272,0.0,1.0
2017-07-24,13.96,13.98,13.92,13.96,214190,13.96,13.98,13.92,13.96,214190,0.0,1.0
2017-07-25,14.16,14.2,14.09,14.14,142949,14.16,14.2,14.09,14.14,142949,0.0,1.0
2017-07-26,14.34,14.36,14.18,14.27,122812,14.34,14.36,14.18,14.27,122812,0.0,1.0
2017-07-27,14.42,14.46,14.37,14.46,88473,14.42,14.46,14.37,14.46,88473,0.0,1.0
2017-07-28,14.52,14.56,14.48,14.49,173384,14.52,14.56,14.48,14.49,173384,0.0,1.0
2017-07-31,14.61,14.62,14.45,14.5,581086,14.61,14.62,14.45,14.5,581086,0.0,1.0
2017-08-01,14.41,14.49,14.27,14.49,157632,14.41,14.49,14.27,14.49,157632,0.0,1.0
2017-08-02,14.51,14.51,14.34,14.44,444904,14.51,14.51,14.34,14.44,444904,0.0,1.0
2017-08-03,14.37,14.55,14.36,14.49,126239,14.37,14.55,14.36,14.49,126239,0.0,1.0
2017-08-04,14.44,14.45,14.34,14.41,74334,14.44,14.45,14.34,14.41,74334,0.0,1.0
2017-08-07,14.43,14.46,14.31,14.36,90882,14.43,14.46,14.31,14.36,90882,0.0,1.0
2017-08-08,14.41,14.49,14.39,14.49,49296,14.41,14.49,14.39,14.49,49296,0.0,1.0
2017-08-09,14.49,14.52,14.43,14.48,152443,14.49,14.52,14.43,14.48,152443,0.0,1.0
2017-08-10,14.26,14.59,14.26,14.59,120009,14.26,14.59,14.26,14.59,120009,0.0,1.0
2017-08-11,14.35,14.37,14.23,14.24,118008,14.35,14.37,14.23,14.24,118008,0.0,1.0
2017-08-14,14.12,14.35,14.12,14.28,159696,14.12,14.35,14.12,14.28,159696,0.0,1.0
2017-08-15,14.12,14.12,14.02,14.04,86577,14.12,14.12,14.02,14.04,86577,0.0,1.0
2017-08-16,14.02,14.18,14.0,14.18,176691,14.02,14.18,14.0,14.18,176691,0.0,1.0
2017-08-17,14.0,14.06,13.93,13.96,84002,14.0,14.06,13.93,13.96,84002,0.0,1.0
2017-08-18,14.29,14.3,13.99,14.08,104173,14.29,14.3,13.99,14.08,104173,0.0,1.0
2017-08-21,14.08,14.22,14.07,14.21,71980,14.08,14.22,14.07,14.21,71980,0.0,1.0
2017-08-22,14.13,14.2,14.1,14.2,45275,14.13,14.2,14.1,14.2,45275,0.0,1.0
2017-08-23,14.22,14.26,14.12,14.17,97546,14.22,14.26,14.12,14.17,97546,0.0,1.0
2017-08-24,14.21,14.23,14.11,14.21,100974,14.21,14.23,14.11,14.21,100974,0.0,1.0
2017-08-25,14.19,14.28,14.16,14.26,77927,14.19,14.28,14.16,14.26,77927,0.0,1.0
2017-08-28,14.16,14.26,14.09,14.19,65555,14.16,14.26,14.09,14.19,65555,0.0,1.0
2017-08-29,14.13,14.16,14.075,14.13,62933,14.13,14.16,14.075,14.13,62933,0.0,1.0
2017-08-30,14.04,14.17,14.03,14.15,43186,14.04,14.17,14.03,14.15,43186,0.0,1.0
2017-08-31,14.46,14.49,14.18,14.18,502447,14.46,14.49,14.18,14.18,502447,0.0,1.0
2017-09-01,14.48,14.49,14.36,14.44,230327,14.48,14.49,14.36,14.44,230327,0.0,1.0
2017-09-05,14.56,14.65,14.56,14.59,113040,14.56,14.65,14.56,14.59,113040,0.0,1.0
2017-09-06,14.72,14.73,14.63,14.67,133953,14.72,14.73,14.63,14.67,133953,0.0,1.0
2017-09-07,14.7,14.73,14.67,14.72,1041228,14.7,14.73,14.67,14.72,1041228,0.0,1.0
2017-09-08,14.49,14.71,14.46,14.69,195584,14.49,14.71,14.46,14.69,195584,0.0,1.0
2017-09-11,14.51,14.54,14.39,14.43,294907,14.51,14.54,14.39,14.43,294907,0.0,1.0
2017-09-12,14.56,14.58,14.49,14.52,118321,14.56,14.58,14.49,14.52,118321,0.0,1.0
2017-09-13,14.71,14.71,14.55,14.55,241437,14.71,14.71,14.55,14.55,241437,0.0,1.0
2017-09-14,14.71,14.86,14.68,14.77,250861,14.71,14.86,14.68,14.77,250861,0.0,1.0
2017-09-15,14.78,14.83,14.75,14.75,631809,14.78,14.83,14.75,14.75,631809,0.0,1.0
2017-09-18,14.78,14.79,14.69,14.79,99874,14.78,14.79,14.69,14.79,99874,0.0,1.0
2017-09-19,14.72,14.81,14.66,14.81,120118,14.72,14.81,14.66,14.81,120118,0.0,1.0
2017-09-20,14.91,14.94,14.8,14.8,121340,14.91,14.94,14.8,14.8,121340,0.0,1.0
2017-09-21,14.87,14.88,14.78,14.87,63981,14.87,14.88,14.78,14.87,63981,0.0,1.0
2017-09-22,14.9,14.9,14.81,14.81,90992,14.9,14.9,14.81,14.81,90992,0.0,1.0
2017-09-25,15.12,15.14,14.95,14.95,120847,15.12,15.14,14.95,14.95,120847,0.0,1.0
2017-09-26,15.01,15.07,14.96,15.07,130551,15.01,15.07,14.96,15.07,130551,0.0,1.0
2017-09-27,15.03,15.05,14.96,15.05,174724,15.03,15.05,14.96,15.05,174724,0.0,1.0
2017-09-28,14.99,15.11,14.92,15.09,144010,14.99,15.11,14.92,15.09,144010,0.0,1.0
2017-09-29,14.9,14.98,14.89,14.97,1028856,14.9,14.98,14.89,14.97,1028856,0.0,1.0
2017-10-02,14.73,14.76,14.66,14.68,409831,14.73,14.76,14.66,14.68,409831,0.0,1.0
2017-10-03,14.73,14.76,14.71,14.76,104318,14.73,14.76,14.71,14.76,104318,0.0,1.0
2017-10-04,14.69,14.8,14.69,14.77,136824,14.69,14.8,14.69,14.77,136824,0.0,1.0
2017-10-05,14.9,14.96,14.81,14.81,114108,14.9,14.96,14.81,14.81,114108,0.0,1.0
2017-10-06,14.63,14.71,14.59,14.69,85337,14.63,14.71,14.59,14.69,85337,0.0,1.0
2017-10-09,14.64,14.69,14.61,14.68,56341,14.64,14.69,14.61,14.68,56341,0.0,1.0
2017-10-10,14.88,14.9,14.81,14.83,135669,14.88,14.9,14.81,14.83,135669,0.0,1.0
2017-10-11,14.93,14.93,14.82,14.9,123941,14.93,14.93,14.82,14.9,123941,0.0,1.0
2017-10-12,14.86,14.9,14.78,14.79,140231,14.86,14.9,14.78,14.79,140231,0.0,1.0
2017-10-13,15.02,15.03,14.94,15.01,140943,15.02,15.03,14.94,15.01,140943,0.0,1.0
2017-10-16,15.1,15.2,15.07,15.2,175848,15.1,15.2,15.07,15.2,175848,0.0,1.0
2017-10-17,15.08,15.14,14.98,15.11,90965,15.08,15.14,14.98,15.11,90965,0.0,1.0
2017-10-18,15.06,15.12,14.99,15.12,120778,15.06,15.12,14.99,15.12,120778,0.0,1.0
2017-10-19,14.93,14.99,14.85,14.95,568353,14.93,14.99,14.85,14.95,568353,0.0,1.0
2017-10-20,15.01,15.02,14.89,14.94,71873,15.01,15.02,14.89,14.94,71873,0.0,1.0
2017-10-23,15.02,15.07,14.99,15.07,79907,15.02,15.07,14.99,15.07,79907,0.0,1.0
2017-10-24,15.18,15.19,14.98,15.0,98245,15.18,15.19,14.98,15.0,98245,0.0,1.0
2017-10-25,15.14,15.19,15.09,15.16,196782,15.14,15.19,15.09,15.16,196782,0.0,1.0
2017-10-26,15.24,15.25,15.08,15.15,44103,15.24,15.25,15.08,15.15,44103,0.0,1.0
2017-10-27,15.39,15.39,15.16,15.16,86905,15.39,15.39,15.16,15.16,86905,0.0,1.0
2017-10-30,15.43,15.47,15.16,15.16,81525,15.43,15.47,15.16,15.16,81525,0.0,1.0
2017-10-31,15.48,15.52,15.4,15.41,1473695,15.48,15.52,15.4,15.41,1473695,0.0,1.0
2017-11-01,15.48,15.64,15.43,15.56,2795982,15.48,15.64,15.43,15.56,2795982,0.0,1.0
2017-11-02,15.55,15.56,15.43,15.44,1034144,15.55,15.56,15.43,15.44,1034144,0.0,1.0
2017-11-03,15.71,15.72,15.5,15.6,123881,15.71,15.72,15.5,15.6,123881,0.0,1.0
2017-11-06,16.04,16.07,15.72,15.75,475691,16.04,16.07,15.72,15.75,475691,0.0,1.0
2017-11-07,15.93,15.99,15.88,15.99,409190,15.93,15.99,15.88,15.99,409190,0.0,1.0
2017-11-08,15.87,16.04,15.83,15.88,139135,15.87,16.04,15.83,15.88,139135,0.0,1.0
2017-11-09,15.9,15.99,15.88,15.95,619464,15.9,15.99,15.88,15.95,619464,0.0,1.0
2017-11-10,15.86,15.95,15.81,15.91,107093,15.86,15.95,15.81,15.91,107093,0.0,1.0
2017-11-13,15.8,15.9,15.8,15.86,89756,15.8,15.9,15.8,15.86,89756,0.0,1.0
2017-11-14,15.55,15.78,15.51,15.76,432193,15.55,15.78,15.51,15.76,432193,0.0,1.0
2017-11-15,15.55,15.58,15.47,15.49,83655,15.55,15.58,15.47,15.49,83655,0.0,1.0
2017-11-16,15.49,15.575,15.46,15.53,118530,15.49,15.575,15.46,15.53,118530,0.0,1.0
2017-11-17,15.73,15.75,15.59,15.59,125616,15.73,15.75,15.59,15.59,125616,0.0,1.0
2017-11-20,15.63,15.64,15.52,15.62,58505,15.63,15.64,15.52,15.62,58505,0.0,1.0
2017-11-21,15.72,15.73,15.61,15.61,74704,15.72,15.73,15.61,15.61,74704,0.0,1.0
2017-11-22,15.86,15.88,15.73,15.73,278207,15.86,15.88,15.73,15.73,278207,0.0,1.0
2017-11-24,15.93,15.99,15.86,15.99,44225,15.93,15.99,15.86,15.99,44225,0.0,1.0
2017-11-27,15.87,15.93,15.8,15.89,95900,15.87,15.93,15.8,15.89,95900,0.0,1.0
2017-11-28,15.86,15.87,15.79,15.79,141560,15.86,15.87,15.79,15.79,141560,0.0,1.0
2017-11-29,15.76,15.9,15.68,15.81,70273,15.76,15.9,15.68,15.81,70273,0.0,1.0
2017-11-30,15.68,15.84,15.63,15.82,165392,15.68,15.84,15.63,15.82,165392,0.0,1.0
2017-12-01,15.87,15.97,15.81,15.81,164814,15.87,15.97,15.81,15.81,164814,0.0,1.0
2017-12-04,15.65,15.751,15.63,15.75,235815,15.65,15.751,15.63,15.75,235815,0.0,1.0
2017-12-05,15.65,15.678,15.5801,15.6,81032,15.65,15.678,15.5801,15.6,81032,0.0,1.0
2017-12-06,15.33,15.57,15.31,15.57,164639,15.33,15.57,15.31,15.57,164639,0.0,1.0
2017-12-07,15.4,15.41,15.31,15.32,131084,15.4,15.41,15.31,15.32,131084,0.0,1.0
2017-12-08,15.54,15.58,15.4401,15.54,97925,15.54,15.58,15.4401,15.54,97925,0.0,1.0
2017-12-11,15.61,15.665,15.5401,15.57,129027,15.61,15.665,15.5401,15.57,129027,0.0,1.0
2017-12-12,15.49,15.66,15.4,15.65,131225,15.49,15.66,15.4,15.65,131225,0.0,1.0
2017-12-13,15.4,15.52,15.36,15.51,426273,15.4,15.52,15.36,15.51,426273,0.0,1.0
2017-12-14,15.5,15.5,15.31,15.36,221648,15.5,15.5,15.31,15.36,221648,0.0,1.0
2017-12-15,15.53,15.561,15.48,15.48,146416,15.53,15.561,15.48,15.48,146416,0.0,1.0
2017-12-18,15.57,15.6499,15.5,15.59,188809,15.57,15.6499,15.5,15.59,188809,0.0,1.0
2017-12-19,15.63,15.6564,15.57,15.64,182482,15.63,15.6564,15.57,15.64,182482,0.0,1.0
2017-12-20,15.75,15.75,15.65,15.73,220031,15.75,15.75,15.65,15.73,220031,0.0,1.0
2017-12-21,15.8,15.8151,15.7,15.79,79071,15.8,15.8151,15.7,15.79,79071,0.0,1.0
2017-12-22,15.85,15.88,15.75,15.76,115291,15.85,15.88,15.75,15.76,115291,0.0,1.0
2017-12-26,16.13,16.19,15.9175,15.97,169927,16.13,16.19,15.9175,15.97,169927,0.0,1.0
2017-12-27,16.17,16.19,16.13,16.13,371163,16.17,16.19,16.13,16.13,371163,0.0,1.0
2017-12-28,16.27,16.27,16.2,16.23,261277,16.27,16.27,16.2,16.23,261277,0.0,1.0
2017-12-29,16.28,16.38,16.28,16.33,1796632,16.28,16.38,16.28,16.33,1796632,0.0,1.0
2018-01-02,16.37,16.41,16.3,16.41,686421,16.37,16.41,16.3,16.41,686421,0.0,1.0
2018-01-03,16.54,16.5496,16.4098,16.45,625539,16.54,16.5496,16.4098,16.45,625539,0.0,1.0
2018-01-04,16.54,16.58,16.5,16.54,244035,16.54,16.58,16.5,16.54,244035,0.0,1.0
2018-01-05,16.4,16.46,16.36,16.43,319172,16.4,16.46,16.36,16.43,319172,0.0,1.0
2018-01-08,16.43,16.45,16.35,16.42,327471,16.43,16.45,16.35,16.42,327471,0.0,1.0
2018-01-09,16.58,16.62,16.4,16.5,340286,16.58,16.62,16.4,16.5,340286,0.0,1.0
2018-01-10,16.64,16.68,16.6,16.66,678670,16.64,16.68,16.6,16.66,678670,0.0,1.0
2018-01-11,16.68,16.79,16.67,16.69,556727,16.68,16.79,16.67,16.69,556727,0.0,1.0
2018-01-12,16.8,16.8,16.65,16.68,303987,16.8,16.8,16.65,16.68,303987,0.0,1.0
2018-01-16,16.71,16.75,16.65,16.72,736254,16.71,16.75,16.65,16.72,736254,0.0,1.0
2018-01-17,16.76,16.779,16.66,16.66,341165,16.76,16.779,16.66,16.66,341165,0.0,1.0
2018-01-18,16.73,16.78,16.6636,16.74,316724,16.73,16.78,16.6636,16.74,316724,0.0,1.0
2018-01-19,16.7,16.75,16.63,16.69,299952,16.7,16.75,16.63,16.69,299952,0.0,1.0
2018-01-22,16.77,16.8,16.67,16.69,420112,16.77,16.8,16.67,16.69,420112,0.0,1.0
2018-01-23,16.91,16.91,16.79,16.8,531178,16.91,16.91,16.79,16.8,531178,0.0,1.0
2018-01-24,17.12,17.13,16.9,16.92,543205,17.12,17.13,16.9,16.92,543205,0.0,1.0
2018-01-25,16.99,17.22,16.97,17.18,390900,16.99,17.22,16.97,17.18,390900,0.0,1.0
2018-01-26,17.16,17.19,17.0219,17.04,336853,17.16,17.19,17.0219,17.04,336853,0.0,1.0
2018-01-29,17.04,17.09,16.98,17.07,288216,17.04,17.09,16.98,17.07,288216,0.0,1.0
2018-01-30,16.88,16.98,16.8467,16.98,309757,16.88,16.98,16.8467,16.98,309757,0.0,1.0
2018-01-31,16.89,16.9158,16.77,16.87,498010,16.89,16.9158,16.77,16.87,498010,0.0,1.0
2018-02-01,17.1,17.11,16.9,16.96,1685319,17.1,17.11,16.9,16.96,1685319,0.0,1.0
2018-02-02,16.87,16.95,16.7706,16.95,819920,16.87,16.95,16.7706,16.95,819920,0.0,1.0
2018-02-05,17.04,17.04,16.6,16.77,380524,17.04,17.04,16.6,16.77,380524,0.0,1.0
2018-02-06,16.56,16.68,16.5,16.55,1212262,16.56,16.68,16.5,16.55,1212262,0.0,1.0
2018-02-07,16.25,16.62,16.2,16.55,690740,16.25,16.62,16.2,16.55,690740,0.0,1.0
2018-02-08,16.07,16.31,16.06,16.28,183370,16.07,16.31,16.06,16.28,183370,0.0,1.0
2018-02-09,15.8,16.03,15.6497,16.0,888785,15.8,16.03,15.6497,16.0,888785,0.0,1.0
2018-02-12,15.88,16.0,15.86,15.93,1101211,15.88,16.0,15.86,15.93,1101211,0.0,1.0
2018-02-13,15.91,15.93,15.77,15.82,456693,15.91,15.93,15.77,15.82,456693,0.0,1.0
2018-02-14,16.17,16.2,15.76,15.83,818502,16.17,16.2,15.76,15.83,818502,0.0,1.0
2018-02-15,16.28,16.29,15.9902,16.11,1339300,16.28,16.29,15.9902,16.11,1339300,0.0,1.0
2018-02-16,16.31,16.36,16.2,16.24,848883,16.31,16.36,16.2,16.24,848883,0.0,1.0
2018-02-20,16.31,16.425,16.29,16.35,2576314,16.31,16.425,16.29,16.35,2576314,0.0,1.0
2018-02-21,16.27,16.38,16.25,16.28,3040121,16.27,16.38,16.25,16.28,3040121,0.0,1.0
2018-02-22,16.47,16.53,16.3,16.34,1498584,16.47,16.53,16.3,16.34,1498584,0.0,1.0
2018-02-23,16.63,16.63,16.46,16.5,587585,16.63,16.63,16.46,16.5,587585,0.0,1.0
2018-02-26,16.71,16.75,16.57,16.63,1493841,16.71,16.75,16.57,16.63,1493841,0.0,1.0
2018-02-27,16.53,16.69,16.52,16.69,273615,16.53,16.69,16.52,16.69,273615,0.0,1.0
2018-02-28,16.27,16.61,16.2689,16.56,295669,16.27,16.61,16.2689,16.56,295669,0.0,1.0
2018-03-01,16.31,16.31,16.06,16.2,922677,16.31,16.31,16.06,16.2,922677,0.0,1.0
2018-03-02,16.29,16.295,16.08,16.19,328695,16.29,16.295,16.08,16.19,328695,0.0,1.0
2018-03-05,16.48,16.49,16.202,16.23,389196,16.48,16.49,16.202,16.23,389196,0.0,1.0
2018-03-06,16.45,16.54,16.431,16.54,1222493,16.45,16.54,16.431,16.54,1222493,0.0,1.0
2018-03-07,16.26,16.4499,16.16,16.4,121275,16.26,16.4499,16.16,16.4,121275,0.0,1.0
2018-03-08,16.13,16.29,16.065,16.23,474206,16.13,16.29,16.065,16.23,474206,0.0,1.0
2018-03-09,16.34,16.355,16.17,16.21,174100,16.34,16.355,16.17,16.21,174100,0.0,1.0
2018-03-12,16.22,16.29,16.1199,16.28,574543,16.22,16.29,16.1199,16.28,574543,0.0,1.0
2018-03-13,16.18,16.3545,16.13,16.2,175952,16.18,16.3545,16.13,16.2,175952,0.0,1.0
2018-03-14,16.2,16.27,16.12,16.22,155336,16.2,16.27,16.12,16.22,155336,0.0,1.0
2018-03-15,16.23,16.28,16.18,16.24,156745,16.23,16.28,16.18,16.24,156745,0.0,1.0
2018-03-16,16.34,16.37,16.17,16.21,217677,16.34,16.37,16.17,16.21,217677,0.0,1.0
2018-03-19,16.23,16.32,16.1401,16.29,200005,16.23,16.32,16.1401,16.29,200005,0.0,1.0
2018-03-20,16.39,16.4741,16.34,16.37,514334,16.39,16.4741,16.34,16.37,514334,0.0,1.0
2018-03-21,16.72,16.75,16.5,16.53,322603,16.72,16.75,16.5,16.53,322603,0.0,1.0
2018-03-22,16.52,16.6,16.51,16.58,675323,16.52,16.6,16.51,16.58,675323,0.0,1.0
2018-03-23,16.72,16.7499,16.58,16.61,281163,16.72,16.7499,16.58,16.61,281163,0.0,1.0
2018-03-26,16.68,16.7399,16.63,16.71,170896,16.68,16.7399,16.63,16.71,170896,0.0,1.0
2018-03-27,16.59,16.75,16.57,16.73,320994,16.59,16.75,16.57,16.73,320994,0.0,1.0
2018-03-28,16.56,16.62,16.44,16.54,383808,16.56,16.62,16.44,16.54,383808,0.0,1.0
2018-03-29,16.65,16.72,16.52,16.54,1037850,16.65,16.72,16.52,16.54,1037850,0.0,1.0
2018-04-02,16.38,16.6,16.35,16.6,715945,16.38,16.6,16.35,16.6,715945,0.0,1.0
2018-04-03,16.44,16.5,16.3965,16.45,219716,16.44,16.5,16.3965,16.45,219716,0.0,1.0
2018-04-04,16.43,16.445,16.02,16.11,421453,16.43,16.445,16.02,16.11,421453,0.0,1.0
2018-04-05,16.5,16.53,16.39,16.43,166504,16.5,16.53,16.39,16.43,166504,0.0,1.0
2018-04-06,16.3,16.55,16.26,16.49,259188,16.3,16.55,16.26,16.49,259188,0.0,1.0
2018-04-09,16.57,16.61,16.45,16.45,239067,16.57,16.61,16.45,16.45,239067,0.0,1.0
2018-04-10,16.96,16.98,16.77,16.77,330754,16.96,16.98,16.77,16.77,330754,0.0,1.0
2018-04-11,17.08,17.22,16.97,16.98,413751,17.08,17.22,16.97,16.98,413751,0.0,1.0
2018-04-12,17.15,17.1592,16.98,17.0,2194524,17.15,17.1592,16.98,17.0,2194524,0.0,1.0
2018-04-13,17.18,17.22,17.14,17.17,267152,17.18,17.22,17.14,17.17,267152,0.0,1.0
2018-04-16,17.08,17.19,17.04,17.17,364983,17.08,17.19,17.04,17.17,364983,0.0,1.0
2018-04-17,17.07,17.09,16.96,17.02,215409,17.07,17.09,16.96,17.02,215409,0.0,1.0
2018-04-18,17.47,17.5,17.3,17.34,446705,17.47,17.5,17.3,17.34,446705,0.0,1.0
2018-04-19,17.39,17.55,17.3578,17.52,401284,17.39,17.55,17.3578,17.52,401284,0.0,1.0
2018-04-20,17.38,17.43,17.225,17.28,308127,17.38,17.43,17.225,17.28,308127,0.0,1.0
2018-04-23,17.44,17.45,17.19,17.23,1824533,17.44,17.45,17.19,17.23,1824533,0.0,1.0
2018-04-24,17.27,17.485,17.2439,17.38,225366,17.27,17.485,17.2439,17.38,225366,0.0,1.0
2018-04-25,17.33,17.34,17.2,17.26,198300,17.33,17.34,17.2,17.26,198300,0.0,1.0
2018-04-26,17.4,17.44,17.32,17.44,341784,17.4,17.44,17.32,17.44,341784,0.0,1.0
2018-04-27,17.37,17.4,17.3,17.36,2264016,17.37,17.4,17.3,17.36,2264016,0.0,1.0
2018-04-30,17.42,17.57,17.27,17.29,2999783,17.42,17.57,17.27,17.29,2999783,0.0,1.0
2018-05-01,17.31,17.38,17.21,17.38,1085279,17.31,17.38,17.21,17.38,1085279,0.0,1.0
2018-05-02,17.33,17.3889,17.23,17.27,466174,17.33,17.3889,17.23,17.27,466174,0.0,1.0
2018-05-03,17.45,17.45,17.24,17.28,1698635,17.45,17.45,17.24,17.28,1698635,0.0,1.0
2018-05-04,17.62,17.65,17.42,17.42,281296,17.62,17.65,17.42,17.42,281296,0.0,1.0
2018-05-07,17.6,17.76,17.56,17.71,350282,17.6,17.76,17.56,17.71,350282,0.0,1.0
2018-05-08,17.65,17.72,17.28,17.68,520925,17.65,17.72,17.28,17.68,520925,0.0,1.0
2018-05-09,17.85,17.89,17.74,17.76,303588,17.85,17.89,17.74,17.76,303588,0.0,1.0
2018-05-10,17.91,17.93,17.76,17.86,566024,17.91,17.93,17.76,17.86,566024,0.0,1.0
2018-05-11,17.78,17.88,17.77,17.88,282500,17.78,17.88,17.77,17.88,282500,0.0,1.0
2018-05-14,17.91,17.91,17.8,17.8,240011,17.91,17.91,17.8,17.8,240011,0.0,1.0
2018-05-15,17.9,17.95,17.781,17.88,245649,17.9,17.95,17.781,17.88,245649,0.0,1.0
2018-05-16,17.98,18.0,17.84,17.86,387145,17.98,18.0,17.84,17.86,387145,0.0,1.0
2018-05-17,18.03,18.16,17.99,18.03,242676,18.03,18.16,17.99,18.03,242676,0.0,1.0
2018-05-18,17.98,18.08,17.96,18.02,241504,17.98,18.08,17.96,18.02,241504,0.0,1.0
2018-05-21,18.15,18.16,18.0,18.05,216555,18.15,18.16,18.0,18.05,216555,0.0,1.0
2018-05-22,18.16,18.31,18.14,18.23,288591,18.16,18.31,18.14,18.23,288591,0.0,1.0
2018-05-23,18.18,18.21,18.0314,18.13,187834,18.18,18.21,18.0314,18.13,187834,0.0,1.0
2018-05-24,18.07,18.23,18.06,18.23,235162,18.07,18.23,18.06,18.23,235162,0.0,1.0
2018-05-25,17.72,17.84,17.66,17.84,410195,17.72,17.84,17.66,17.84,410195,0.0,1.0
2018-05-29,17.54,17.71,17.44,17.6,1970097,17.54,17.71,17.44,17.6,1970097,0.0,1.0
2018-05-30,17.83,17.83,17.58,17.58,403566,17.83,17.83,17.58,17.58,403566,0.0,1.0
2018-05-31,17.69,17.8885,17.62,17.79,732101,17.69,17.8885,17.62,17.79,732101,0.0,1.0
2018-06-01,17.51,17.61,17.4999,17.57,610461,17.51,17.61,17.4999,17.57,610461,0.0,1.0
2018-06-04,17.32,17.5,17.29,17.48,589210,17.32,17.5,17.29,17.48,589210,0.0,1.0
2018-06-05,17.35,17.37,17.18,17.2,441803,17.35,17.37,17.18,17.2,441803,0.0,1.0
2018-06-06,17.39,17.42,17.255,17.35,555326,17.39,17.42,17.255,17.35,555326,0.0,1.0
2018-06-07,17.55,17.561,17.4497,17.49,427131,17.55,17.561,17.4497,17.49,427131,0.0,1.0
2018-06-08,17.52,17.5706,17.44,17.47,246378,17.52,17.5706,17.44,17.47,246378,0.0,1.0
2018-06-11,17.48,17.55,17.4,17.4,792747,17.48,17.55,17.4,17.4,792747,0.0,1.0
2018-06-12,17.51,17.56,17.4475,17.46,181593,17.51,17.56,17.4475,17.46,181593,0.0,1.0
2018-06-13,17.59,17.6,17.4484,17.48,332598,17.59,17.6,17.4484,17.48,332598,0.0,1.0
2018-06-14,17.43,17.56,17.39,17.56,180418,17.43,17.56,17.39,17.56,180418,0.0,1.0
2018-06-15,17.03,17.31,17.02,17.31,450221,17.03,17.31,17.02,17.31,450221,0.0,1.0
2018-06-18,17.19,17.22,17.05,17.09,347239,17.19,17.22,17.05,17.09,347239,0.0,1.0
2018-06-19,17.03,17.04,16.87,16.96,864658,17.03,17.04,16.87,16.96,864658,0.0,1.0
2018-06-20,17.03,17.13,16.94,17.13,435867,17.03,17.13,16.94,17.13,435867,0.0,1.0
2018-06-21,16.97,17.04,16.89,16.91,306038,16.97,17.04,16.89,16.91,306038,0.0,1.0
2018-06-22,17.4,17.4,17.15,17.28,307172,17.4,17.4,17.15,17.28,307172,0.0,1.0
2018-06-25,17.14,17.27,17.09,17.27,255482,17.14,17.27,17.09,17.27,255482,0.0,1.0
2018-06-26,17.4,17.44,17.1,17.2,377127,17.4,17.44,17.1,17.2,377127,0.0,1.0
2018-06-27,17.63,17.74,17.56,17.57,666115,17.63,17.74,17.56,17.57,666115,0.0,1.0
2018-06-28,17.67,17.81,17.66,17.67,173723,17.67,17.81,17.66,17.67,173723,0.0,1.0
2018-06-29,17.91,17.96,17.79,17.79,797634,17.91,17.96,17.79,17.79,797634,0.0,1.0
2018-07-02,17.66,17.85,17.64,17.85,542948,17.66,17.85,17.64,17.85,542948,0.0,1.0
2018-07-03,17.66,17.863,17.54,17.82,306957,17.66,17.863,17.54,17.82,306957,0.0,1.0
2018-07-05,17.63,17.78,17.57,17.62,419559,17.63,17.78,17.57,17.62,419559,0.0,1.0
2018-07-06,17.68,17.7,17.48,17.52,339406,17.68,17.7,17.48,17.52,339406,0.0,1.0
2018-07-09,17.76,17.77,17.64,17.73,256613,17.76,17.77,17.64,17.73,256613,0.0,1.0
2018-07-10,17.75,17.8559,17.68,17.79,564674,17.75,17.8559,17.68,17.79,564674,0.0,1.0
2018-07-11,17.03,17.59,16.95,17.59,471942,17.03,17.59,16.95,17.59,471942,0.0,1.0
2018-07-12,17.12,17.14,16.9,17.04,395296,17.12,17.14,16.9,17.04,395296,0.0,1.0
2018-07-13,17.18,17.3,17.09,17.1,367732,17.18,17.3,17.09,17.1,367732,0.0,1.0
2018-07-16,16.78,16.97,16.71,16.97,392498,16.78,16.97,16.71,16.97,392498,0.0,1.0
2018-07-17,16.79,16.86,16.69,16.73,511080,16.79,16.86,16.69,16.73,511080,0.0,1.0
2018-07-18,16.9,16.94,16.6816,16.69,279732,16.9,16.94,16.6816,16.69,279732,0.0,1.0
2018-07-19,16.9,17.02,16.81,16.85,239802,16.9,17.02,16.81,16.85,239802,0.0,1.0
2018-07-20,16.99,17.04,16.925,16.97,260725,16.99,17.04,16.925,16.97,260725,0.0,1.0
2018-07-23,17.02,17.15,16.96,17.1,384934,17.02,17.15,16.96,17.1,384934,0.0,1.0
2018-07-24,17.1,17.2055,17.02,17.02,182090,17.1,17.2055,17.02,17.02,182090,0.0,1.0
2018-07-25,17.34,17.34,17.13,17.21,182018,17.34,17.34,17.13,17.21,182018,0.0,1.0
2018-07-26,17.35,17.4,17.29,17.31,218541,17.35,17.4,17.29,17.31,218541,0.0,1.0
2018-07-27,17.28,17.39,17.2,17.36,139734,17.28,17.39,17.2,17.36,139734,0.0,1.0
2018-07-30,17.41,17.4993,17.3943,17.41,118250,17.41,17.4993,17.3943,17.41,118250,0.0,1.0
2018-07-31,17.26,17.4,17.25,17.4,430921,17.26,17.4,17.25,17.4,430921,0.0,1.0
2018-08-01,17.03,17.15,16.96,17.06,1292694,17.03,17.15,16.96,17.06,1292694,0.0,1.0
2018-08-02,17.18,17.23,16.95,16.98,574351,17.18,17.23,16.95,16.98,574351,0.0,1.0
2018-08-03,17.2,17.24,17.09,17.16,412388,17.2,17.24,17.09,17.16,412388,0.0,1.0
2018-08-06,17.23,17.37,17.21,17.22,537452,17.23,17.37,17.21,17.22,537452,0.0,1.0
2018-08-07,17.31,17.4,17.3,17.34,456104,17.31,17.4,17.3,17.34,456104,0.0,1.0
2018-08-08,17.01,17.27,16.95,17.27,660162,17.01,17.27,16.95,17.27,660162,0.0,1.0
2018-08-09,16.97,17.11,16.96,17.06,434752,16.97,17.11,16.96,17.06,434752,0.0,1.0
2018-08-10,17.02,17.16,16.99,17.02,492360,17.02,17.16,16.99,17.02,492360,0.0,1.0
2018-08-13,16.95,16.99,16.7,16.94,293680,16.95,16.99,16.7,16.94,293680,0.0,1.0
2018-08-14,16.94,17.11,16.89,17.11,290776,16.94,17.11,16.89,17.11,290776,0.0,1.0
2018-08-15,16.56,16.78,16.49,16.78,480982,16.56,16.78,16.49,16.78,480982,0.0,1.0
2018-08-16,16.7,16.71,16.62,16.65,265097,16.7,16.71,16.62,16.65,265097,0.0,1.0
2018-08-17,16.82,16.88,16.71,16.83,143103,16.82,16.88,16.71,16.83,143103,0.0,1.0
2018-08-20,16.83,16.88,16.78,16.83,240750,16.83,16.88,16.78,16.83,240750,0.0,1.0
2018-08-21,16.89,16.97,16.8531,16.94,281857,16.89,16.97,16.8531,16.94,281857,0.0,1.0
2018-08-22,17.13,17.17,16.98,17.08,227536,17.13,17.17,16.98,17.08,227536,0.0,1.0
2018-08-23,17.08,17.12,17.02,17.09,202410,17.08,17.12,17.02,17.09,202410,0.0,1.0
2018-08-24,17.24,17.3487,17.19,17.31,136286,17.24,17.3487,17.19,17.31,136286,0.0,1.0
2018-08-27,17.32,17.32,17.25,17.27,134091,17.32,17.32,17.25,17.27,134091,0.0,1.0
2018-08-28,17.23,17.38,17.2,17.36,129407,17.23,17.38,17.2,17.36,129407,0.0,1.0
2018-08-29,17.46,17.46,17.27,17.33,190970,17.46,17.46,17.27,17.33,190970,0.0,1.0
2018-08-30,17.44,17.5,17.4,17.48,105298,17.44,17.5,17.4,17.48,105298,0.0,1.0
2018-08-31,17.44,17.54,17.4301,17.49,373205,17.44,17.54,17.4301,17.49,373205,0.0,1.0
2018-09-04,17.36,17.529,17.31,17.52,537225,17.36,17.529,17.31,17.52,537225,0.0,1.0
2018-09-05,17.26,17.38,17.23,17.34,179757,17.26,17.38,17.23,17.34,179757,0.0,1.0
2018-09-06,17.14,17.3085,17.0,17.3,270638,17.14,17.3085,17.0,17.3,270638,0.0,1.0
2018-09-07,17.19,17.19,17.01,17.03,95449,17.19,17.19,17.01,17.03,95449,0.0,1.0
2018-09-10,17.2,17.32,17.17,17.29,167421,17.2,17.32,17.17,17.29,167421,0.0,1.0
2018-09-11,17.4,17.42,17.1666,17.21,119042,17.4,17.42,17.1666,17.21,119042,0.0,1.0
2018-09-12,17.51,17.64,17.48,17.48,292046,17.51,17.64,17.48,17.48,292046,0.0,1.0
2018-09-13,17.31,17.46,17.24,17.45,289449,17.31,17.46,17.24,17.45,289449,0.0,1.0
2018-09-14,17.28,17.41,17.17,17.3,156153,17.28,17.41,17.17,17.3,156153,0.0,1.0
2018-09-17,17.24,17.3764,17.21,17.34,146095,17.24,17.3764,17.21,17.34,146095,0.0,1.0
2018-09-18,17.43,17.5199,17.335,17.41,169452,17.43,17.5199,17.335,17.41,169452,0.0,1.0
2018-09-19,17.57,17.58,17.402,17.45,166913,17.57,17.58,17.402,17.45,166913,0.0,1.0
2018-09-20,17.55,17.63,17.49,17.63,141823,17.55,17.63,17.49,17.63,141823,0.0,1.0
2018-09-21,17.63,17.78,17.53,17.73,228591,17.63,17.78,17.53,17.73,228591,0.0,1.0
2018-09-24,17.89,17.94,17.82,17.83,256068,17.89,17.94,17.82,17.83,256068,0.0,1.0
2018-09-25,17.95,17.9999,17.9,17.99,110761,17.95,17.9999,17.9,17.99,110761,0.0,1.0
2018-09-26,17.83,17.95,17.83,17.87,163499,17.83,17.95,17.83,17.87,163499,0.0,1.0
2018-09-27,17.93,17.94,17.85,17.91,221373,17.93,17.94,17.85,17.91,221373,0.0,1.0
2018-09-28,18.11,18.18,17.94,17.94,876528,18.11,18.18,17.94,17.94,876528,0.0,1.0
2018-10-01,18.5,18.5301,18.12,18.12,787940,18.5,18.5301,18.12,18.12,787940,0.0,1.0
2018-10-02,18.53,18.58,18.48,18.53,502659,18.53,18.58,18.48,18.53,502659,0.0,1.0
2018-10-03,18.72,18.81,18.43,18.54,594024,18.72,18.81,18.43,18.54,594024,0.0,1.0
2018-10-04,18.46,18.71,18.36,18.71,251972,18.46,18.71,18.36,18.71,251972,0.0,1.0
2018-10-05,18.42,18.52,18.37,18.42,532930,18.42,18.52,18.37,18.42,532930,0.0,1.0
2018-10-08,18.39,18.4,18.25,18.29,283393,18.39,18.4,18.25,18.29,283393,0.0,1.0
2018-10-09,18.52,18.55,18.34,18.47,415606,18.52,18.55,18.34,18.47,415606,0.0,1.0
2018-10-10,18.13,18.47,18.12,18.47,764995,18.13,18.47,18.12,18.47,764995,0.0,1.0
2018-10-11,17.83,18.03,17.78,18.0,569036,17.83,18.03,17.78,18.0,569036,0.0,1.0
2018-10-12,17.94,18.01,17.78,17.97,493111,17.94,18.01,17.78,17.97,493111,0.0,1.0
2018-10-15,18.02,18.06,17.89,17.99,416177,18.02,18.06,17.89,17.99,416177,0.0,1.0
2018-10-16,18.08,18.1515,17.9515,18.0,3052226,18.08,18.1515,17.9515,18.0,3052226,0.0,1.0
2018-10-17,17.86,18.01,17.77,18.01,316536,17.86,18.01,17.77,18.01,316536,0.0,1.0
2018-10-18,17.62,17.7613,17.61,17.66,420355,17.62,17.7613,17.61,17.66,420355,0.0,1.0
2018-10-19,17.75,17.84,17.69,17.78,398635,17.75,17.84,17.69,17.78,398635,0.0,1.0
2018-10-22,17.78,17.78,17.61,17.71,208635,17.78,17.78,17.61,17.71,208635,0.0,1.0
2018-10-23,17.31,17.52,17.21,17.5,418995,17.31,17.52,17.21,17.5,418995,0.0,1.0
2018-10-24,17.24,17.4701,17.22,17.4,688261,17.24,17.4701,17.22,17.4,688261,0.0,1.0
2018-10-25,17.33,17.4184,17.29,17.32,468516,17.33,17.4184,17.29,17.32,468516,0.0,1.0
2018-10-26,17.5,17.53,17.22,17.25,463436,17.5,17.53,17.22,17.25,463436,0.0,1.0
2018-10-29,17.28,17.45,17.25,17.42,438408,17.28,17.45,17.25,17.42,438408,0.0,1.0
2018-10-30,17.18,17.28,17.09,17.14,446411,17.18,17.28,17.09,17.14,446411,0.0,1.0
2018-10-31,16.99,17.24,16.9819,17.15,1001573,16.99,17.24,16.9819,17.15,1001573,0.0,1.0
2018-11-01,16.82,17.09,16.77,17.07,1181349,16.82,17.09,16.77,17.07,1181349,0.0,1.0
2018-11-02,16.8,16.8913,16.73,16.8,823712,16.8,16.8913,16.73,16.8,823712,0.0,1.0
2018-11-05,16.8,17.0,16.79,16.96,292139,16.8,17.0,16.79,16.96,292139,0.0,1.0
2018-11-06,16.7,16.88,16.57,16.84,371377,16.7,16.88,16.57,16.84,371377,0.0,1.0
2018-11-07,16.68,16.82,16.59,16.8,723614,16.68,16.82,16.59,16.8,723614,0.0,1.0
2018-11-08,16.5,16.66,16.4669,16.61,468945,16.5,16.66,16.4669,16.61,468945,0.0,1.0
2018-11-09,16.35,16.45,16.23,16.31,372219,16.35,16.45,16.23,16.31,372219,0.0,1.0
2018-11-12,16.28,16.5759,16.25,16.48,3536499,16.28,16.5759,16.25,16.48,3536499,0.0,1.0
2018-11-13,15.77,16.28,15.71,16.22,2130085,15.77,16.28,15.71,16.22,2130085,0.0,1.0
2018-11-14,16.1,16.21,16.01,16.07,1132215,16.1,16.21,16.01,16.07,1132215,0.0,1.0
2018-11-15,15.95,16.135,15.94,16.08,844793,15.95,16.135,15.94,16.08,844793,0.0,1.0
2018-11-16,16.14,16.2799,15.9528,16.17,567111,16.14,16.2799,15.9528,16.17,567111,0.0,1.0
2018-11-19,16.17,16.23,15.89,16.02,483889,16.17,16.23,15.89,16.02,483889,0.0,1.0
2018-11-20,15.54,15.995,15.41,15.93,1056947,15.54,15.995,15.41,15.93,1056947,0.0,1.0
2018-11-21,15.66,15.9,15.63,15.68,747162,15.66,15.9,15.63,15.68,747162,0.0,1.0
2018-11-23,15.14,15.21,15.03,15.16,1000122,15.14,15.21,15.03,15.16,1000122,0.0,1.0
2018-11-26,15.17,15.2321,15.12,15.14,1533832,15.17,15.2321,15.12,15.14,1533832,0.0,1.0
2018-11-27,15.12,15.22,14.93,15.16,1944783,15.12,15.22,14.93,15.16,1944783,0.0,1.0
2018-11-28,15.03,15.24,15.0,15.1,1256723,15.03,15.24,15.0,15.1,1256723,0.0,1.0
2018-11-29,15.17,15.28,15.07,15.14,757935,15.17,15.28,15.07,15.14,757935,0.0,1.0
2018-11-30,15.11,15.21,14.89,15.0,4986369,15.11,15.21,14.89,15.0,4986369,0.0,1.0
2018-12-03,15.46,15.52,15.31,15.49,997687,15.46,15.52,15.31,15.49,997687,0.0,1.0
2018-12-04,15.46,15.61,15.45,15.54,2336833,15.46,15.61,15.45,15.54,2336833,0.0,1.0
2018-12-06,15.25,15.46,14.97,15.46,1335613,15.25,15.46,14.97,15.46,1335613,0.0,1.0
2018-12-07,15.47,15.73,15.4342,15.6,783589,15.47,15.73,15.4342,15.6,783589,0.0,1.0
2018-12-10,15.17,15.375,15.13,15.3,515861,15.17,15.375,15.13,15.3,515861,0.0,1.0
2018-12-11,15.25,15.38,15.17,15.36,524021,15.25,15.38,15.17,15.36,524021,0.0,1.0
2018-12-12,15.14,15.38,15.13,15.3,486666,15.14,15.38,15.13,15.3,486666,0.0,1.0
2018-12-13,15.39,15.43,15.09,15.13,488379,15.39,15.43,15.09,15.13,488379,0.0,1.0
2018-12-14,15.09,15.28,15.055,15.28,580503,15.09,15.28,15.055,15.28,580503,0.0,1.0
2018-12-17,14.79,15.12,14.7627,15.1,621041,14.79,15.12,14.7627,15.1,621041,0.0,1.0
2018-12-18,14.4,14.79,14.3401,14.76,878941,14.4,14.79,14.3401,14.76,878941,0.0,1.0
2018-12-19,14.47,14.65,14.42,14.46,748490,14.47,14.65,14.42,14.46,748490,0.0,1.0
2018-12-20,14.27,14.48,14.2,14.39,695409,14.27,14.48,14.2,14.39,695409,0.0,1.0
2018-12-21,14.1,14.21,14.05,14.11,1322521,14.1,14.21,14.05,14.11,1322521,0.0,1.0
2018-12-24,13.86,14.06,13.85,14.02,660761,13.86,14.06,13.85,14.02,660761,0.0,1.0
2018-12-26,14.27,14.285,13.5,13.69,1063662,14.27,14.285,13.5,13.69,1063662,0.0,1.0
2018-12-27,14.07,14.08,13.89,14.01,953372,14.07,14.08,13.89,14.01,953372,0.0,1.0
2018-12-28,13.97,14.03,13.86,13.94,1564672,13.97,14.03,13.86,13.94,1564672,0.0,1.0
2018-12-31,14.02,14.03,13.82,14.02,3032500,14.02,14.03,13.82,14.02,3032500,0.0,1.0
2019-01-02,14.09,14.32,13.78,13.82,713122,14.09,14.32,13.78,13.82,713122,0.0,1.0
2019-01-03,14.24,14.24,13.9716,14.23,523823,14.24,14.24,13.9716,14.23,523823,0.0,1.0
2019-01-04,14.45,14.59,14.36,14.45,446425,14.45,14.59,14.36,14.45,446425,0.0,1.0
2019-01-07,14.51,14.7,14.49,14.53,343375,14.51,14.7,14.49,14.53,343375,0.0,1.0
2019-01-08,14.7,14.735,14.59,14.65,280631,14.7,14.735,14.59,14.65,280631,0.0,1.0
2019-01-09,15.11,15.13,14.84,14.94,647820,15.11,15.13,14.84,14.94,647820,0.0,1.0
2019-01-10,15.1,15.13,14.95,15.0,1327973,15.1,15.13,14.95,15.0,1327973,0.0,1.0
2019-01-11,15.01,15.1,14.92,15.05,335961,15.01,15.1,14.92,15.05,335961,0.0,1.0
2019-01-14,14.87,15.04,14.84,14.95,360681,14.87,15.04,14.84,14.95,360681,0.0,1.0
2019-01-15,15.03,15.07,14.95,14.99,279224,15.03,15.07,14.95,14.99,279224,0.0,1.0
2019-01-16,15.1,15.12,14.98,15.08,464650,15.1,15.12,14.98,15.08,464650,0.0,1.0
2019-01-17,15.14,15.17,14.92,15.01,1538528,15.14,15.17,14.92,15.01,1538528,0.0,1.0
2019-01-18,15.32,15.3633,15.12,15.17,1017212,15.32,15.3633,15.12,15.17,1017212,0.0,1.0
2019-01-22,15.13,15.165,14.99,15.14,3206572,15.13,15.165,14.99,15.14,3206572,0.0,1.0
2019-01-23,15.1,15.2,14.97,15.19,1812567,15.1,15.2,14.97,15.19,1812567,0.0,1.0
2019-01-24,15.14,15.17,15.05,15.07,458434,15.14,15.17,15.05,15.07,458434,0.0,1.0
2019-01-25,15.22,15.24,15.105,15.15,515828,15.22,15.24,15.105,15.15,515828,0.0,1.0
2019-01-28,14.92,14.96,14.84,14.95,1408364,14.92,14.96,14.84,14.95,1408364,0.0,1.0
2019-01-29,15.13,15.195,15.06,15.06,1973839,15.13,15.195,15.06,15.06,1973839,0.0,1.0
2019-01-30,15.27,15.35,15.21,15.27,1280992,15.27,15.35,15.21,15.27,1280992,0.0,1.0
2019-01-31,15.19,15.42,15.12,15.38,2975560,15.19,15.42,15.12,15.38,2975560,0.0,1.0
2019-02-01,15.4,15.41,15.21,15.21,1481550,15.4,15.41,15.21,15.21,1481550,0.0,1.0
2019-02-04,15.37,15.38,15.12,15.24,1040037,15.37,15.38,15.12,15.24,1040037,0.0,1.0
2019-02-05,15.27,15.36,15.22,15.25,656449,15.27,15.36,15.22,15.25,656449,0.0,1.0
2019-02-06,15.3,15.345,15.16,15.18,1071745,15.3,15.345,15.16,15.18,1071745,0.0,1.0
2019-02-07,15.09,15.26,14.96,15.24,1012255,15.09,15.26,14.96,15.24,1012255,0.0,1.0
2019-02-08,15.13,15.17,15.03,15.17,530244,15.13,15.17,15.03,15.17,530244,0.0,1.0
2019-02-11,15.04,15.07,14.905,15.0,755414,15.04,15.07,14.905,15.0,755414,0.0,1.0
2019-02-12,15.16,15.28,15.13,15.26,340038,15.16,15.28,15.13,15.26,340038,0.0,1.0
2019-02-13,15.3,15.35,15.25,15.25,415944,15.3,15.35,15.25,15.25,415944,0.0,1.0
2019-02-14,15.38,15.38,15.2,15.26,464693,15.38,15.38,15.2,15.26,464693,0.0,1.0
2019-02-15,15.66,15.66,15.4869,15.52,892965,15.66,15.66,15.4869,15.52,892965,0.0,1.0
2019-02-19,15.64,15.66,15.541,15.58,295159,15.64,15.66,15.541,15.58,295159,0.0,1.0
2019-02-20,15.74,15.8,15.58,15.58,323359,15.74,15.8,15.58,15.58,323359,0.0,1.0
2019-02-21,15.79,15.8,15.72,15.8,353885,15.79,15.8,15.72,15.8,353885,0.0,1.0
2019-02-22,15.82,15.9,15.8,15.9,425456,15.82,15.9,15.8,15.9,425456,0.0,1.0
2019-02-25,15.5,15.69,15.4664,15.68,578699,15.5,15.69,15.4664,15.68,578699,0.0,1.0
2019-02-26,15.58,15.6,15.5,15.51,465490,15.58,15.6,15.5,15.51,465490,0.0,1.0
2019-02-27,15.74,15.79,15.63,15.66,712110,15.74,15.79,15.63,15.66,712110,0.0,1.0
2019-02-28,15.72,15.79,15.67,15.75,593755,15.72,15.79,15.67,15.75,593755,0.0,1.0
2019-03-01,15.54,15.76,15.46,15.72,530042,15.54,15.76,15.46,15.72,530042,0.0,1.0
2019-03-04,15.61,15.73,15.52,15.66,461395,15.61,15.73,15.52,15.66,461395,0.0,1.0
2019-03-05,15.66,15.7,15.58,15.7,273457,15.66,15.7,15.58,15.7,273457,0.0,1.0
2019-03-06,15.59,15.64,15.51,15.63,294032,15.59,15.64,15.51,15.63,294032,0.0,1.0
2019-03-07,15.61,15.662,15.565,15.63,339718,15.61,15.662,15.565,15.63,339718,0.0,1.0
2019-03-08,15.57,15.57,15.29,15.37,239071,15.57,15.57,15.29,15.37,239071,0.0,1.0
2019-03-11,15.63,15.66,15.56,15.65,345353,15.63,15.66,15.56,15.65,345353,0.0,1.0
2019-03-12,15.68,15.7476,15.63,15.72,371152,15.68,15.7476,15.63,15.72,371152,0.0,1.0
2019-03-13,15.87,15.88,15.76,15.76,345318,15.87,15.88,15.76,15.76,345318,0.0,1.0
2019-03-14,15.85,15.93,15.84,15.89,234744,15.85,15.93,15.84,15.89,234744,0.0,1.0
2019-03-15,15.87,15.9,15.73,15.73,255962,15.87,15.9,15.73,15.73,255962,0.0,1.0
2019-03-18,15.99,15.99,15.87,15.95,480351,15.99,15.99,15.87,15.95,480351,0.0,1.0
2019-03-19,15.97,16.06,15.91,16.03,478211,15.97,16.06,15.91,16.03,478211,0.0,1.0
2019-03-20,16.18,16.18,15.97,16.0,424489,16.18,16.18,15.97,16.0,424489,0.0,1.0
2019-03-21,16.1,16.1649,16.06,16.11,320917,16.1,16.1649,16.06,16.11,320917,0.0,1.0
2019-03-22,15.94,16.0159,15.84,15.99,361059,15.94,16.0159,15.84,15.99,361059,0.0,1.0
2019-03-25,15.98,16.04,15.85,15.92,732181,15.98,16.04,15.85,15.92,732181,0.0,1.0
2019-03-26,16.08,16.14,16.035,16.11,367233,16.08,16.14,16.035,16.11,367233,0.0,1.0
2019-03-27,15.97,16.08,15.88,16.08,409409,15.97,16.08,15.88,16.08,409409,0.0,1.0
2019-03-28,15.93,15.935,15.79,15.79,423394,15.93,15.935,15.79,15.79,423394,0.0,1.0
2019-03-29,15.95,16.08,15.93,16.07,2559884,15.95,16.08,15.93,16.07,2559884,0.0,1.0
2019-04-01,16.18,16.1935,16.045,16.05,1046085,16.18,16.1935,16.045,16.05,1046085,0.0,1.0
2019-04-02,16.3,16.31,16.17,16.18,289693,16.3,16.31,16.17,16.18,289693,0.0,1.0
2019-04-03,16.33,16.3436,16.2434,16.3,1149214,16.33,16.3436,16.2434,16.3,1149214,0.0,1.0
2019-04-04,16.33,16.42,16.26,16.32,255150,16.33,16.42,16.26,16.32,255150,0.0,1.0
2019-04-05,16.47,16.48,16.33,16.33,346043,16.47,16.48,16.33,16.33,346043,0.0,1.0
2019-04-08,16.6,16.6,16.52,16.52,444447,16.6,16.6,16.52,16.52,444447,0.0,1.0
2019-04-09,16.52,16.58,16.48,16.58,293289,16.52,16.58,16.48,16.58,293289,0.0,1.0
2019-04-10,16.64,16.68,16.56,16.58,291314,16.64,16.68,16.56,16.58,291314,0.0,1.0
2019-04-11,16.53,16.6301,16.4701,16.6,307126,16.53,16.6301,16.4701,16.6,307126,0.0,1.0
2019-04-12,16.62,16.658,16.56,16.62,277304,16.62,16.658,16.56,16.62,277304,0.0,1.0
2019-04-15,16.55,16.57,16.49,16.53,255674,16.55,16.57,16.49,16.53,255674,0.0,1.0
2019-04-16,16.57,16.58,16.44,16.5,469057,16.57,16.58,16.44,16.5,469057,0.0,1.0
2019-04-17,16.49,16.6,16.48,16.58,7465024,16.49,16.6,16.48,16.58,7465024,0.0,1.0
2019-04-18,16.55,16.55,16.4553,16.55,167246,16.55,16.55,16.4553,16.55,167246,0.0,1.0
2019-04-22,16.76,16.83,16.72,16.73,346918,16.76,16.83,16.72,16.73,346918,0.0,1.0
2019-04-23,16.79,16.82,16.735,16.76,259403,16.79,16.82,16.735,16.76,259403,0.0,1.0
2019-04-24,16.69,16.79,16.68,16.78,622027,16.69,16.79,16.68,16.78,622027,0.0,1.0
2019-04-25,16.59,16.71,16.5721,16.69,536447,16.59,16.71,16.5721,16.69,536447,0.0,1.0
2019-04-26,16.31,16.5,16.2328,16.5,841719,16.31,16.5,16.2328,16.5,841719,0.0,1.0
2019-04-29,16.35,16.39,16.28,16.35,379766,16.35,16.39,16.28,16.35,379766,0.0,1.0
2019-04-30,16.39,16.47,16.315,16.47,1529315,16.39,16.47,16.315,16.47,1529315,0.0,1.0
2019-05-01,16.4,16.424,16.2666,16.42,992166,16.4,16.424,16.2666,16.42,992166,0.0,1.0
2019-05-02,16.14,16.23,16.05,16.23,318879,16.14,16.23,16.05,16.23,318879,0.0,1.0
2019-05-03,16.17,16.2867,16.17,16.21,276011,16.17,16.2867,16.17,16.21,276011,0.0,1.0
2019-05-06,16.25,16.2675,16.05,16.07,253850,16.25,16.2675,16.05,16.07,253850,0.0,1.0
2019-05-07,15.96,16.0679,15.9,16.03,179206,15.96,16.0679,15.9,16.03,179206,0.0,1.0
2019-05-08,16.04,16.11,15.96,15.98,139425,16.04,16.11,15.96,15.98,139425,0.0,1.0
2019-05-09,15.96,16.0,15.85,15.97,330300,15.96,16.0,15.85,15.97,330300,0.0,1.0
2019-05-10,16.01,16.06,15.96,15.96,540403,16.01,16.06,15.96,15.96,540403,0.0,1.0
2019-05-13,15.86,16.2011,15.85,16.18,138672,15.86,16.2011,15.85,16.18,138672,0.0,1.0
2019-05-14,16.09,16.15,16.0164,16.02,307583,16.09,16.15,16.0164,16.02,307583,0.0,1.0
2019-05-15,16.24,16.28,16.09,16.09,258674,16.24,16.28,16.09,16.09,258674,0.0,1.0
2019-05-16,16.44,16.47,16.36,16.37,169583,16.44,16.47,16.36,16.37,169583,0.0,1.0
2019-05-17,16.31,16.4367,16.28,16.39,86194,16.31,16.4367,16.28,16.39,86194,0.0,1.0
2019-05-20,16.34,16.45,16.305,16.37,128552,16.34,16.45,16.305,16.37,128552,0.0,1.0
2019-05-21,16.34,16.4,16.2963,16.38,89179,16.34,16.4,16.2963,16.38,89179,0.0,1.0
2019-05-22,16.05,16.27,16.0269,16.24,217607,16.05,16.27,16.0269,16.24,217607,0.0,1.0
2019-05-23,15.62,15.8014,15.53,15.8,402011,15.62,15.8014,15.53,15.8,402011,0.0,1.0
2019-05-24,15.8,15.8,15.59,15.76,341616,15.8,15.8,15.59,15.76,341616,0.0,1.0
2019-05-28,15.9,15.99,15.87,15.98,5417063,15.9,15.99,15.87,15.98,5417063,0.0,1.0
2019-05-29,15.86,15.9,15.66,15.84,325293,15.86,15.9,15.66,15.84,325293,0.0,1.0
2019-05-30,15.56,15.8799,15.515,15.87,476210,15.56,15.8799,15.515,15.87,476210,0.0,1.0
2019-05-31,15.01,15.37,14.97,15.3,2581780,15.01,15.37,14.97,15.3,2581780,0.0,1.0
2019-06-03,14.9,15.16,14.88,15.14,464160,14.9,15.16,14.88,15.14,464160,0.0,1.0
2019-06-04,15.05,15.06,14.88,14.95,271202,15.05,15.06,14.88,14.95,271202,0.0,1.0
2019-06-05,14.73,14.94,14.59,14.94,412260,14.73,14.94,14.59,14.94,412260,0.0,1.0
2019-06-06,15.0,15.0,14.68,14.74,892311,15.0,15.0,14.68,14.74,892311,0.0,1.0
2019-06-07,15.04,15.105,14.88,14.9,622292,15.04,15.105,14.88,14.9,622292,0.0,1.0
2019-06-10,15.0,15.12,14.95,15.0,383948,15.0,15.12,14.95,15.0,383948,0.0,1.0
2019-06-11,15.06,15.1,14.97,15.03,660647,15.06,15.1,14.97,15.03,660647,0.0,1.0
2019-06-12,14.74,14.95,14.71,14.9,433268,14.74,14.95,14.71,14.9,433268,0.0,1.0
2019-06-13,14.95,15.07,14.87,15.07,372678,14.95,15.07,14.87,15.07,372678,0.0,1.0
2019-06-14,15.03,15.09,14.96,15.01,560845,15.03,15.09,14.96,15.01,560845,0.0,1.0
2019-06-17,14.94,15.04,14.9,14.98,312168,14.94,15.04,14.9,14.98,312168,0.0,1.0
2019-06-18,15.18,15.25,14.99,15.0,534159,15.18,15.25,14.99,15.0,534159,0.0,1.0
2019-06-19,15.19,15.2,15.05,15.06,410306,15.19,15.2,15.05,15.06,410306,0.0,1.0
2019-06-20,15.53,15.58,15.4329,15.46,232154,15.53,15.58,15.4329,15.46,232154,0.0,1.0
2019-06-21,15.6,15.63,15.55,15.58,3301645,15.6,15.63,15.55,15.58,3301645,0.0,1.0
2019-06-24,15.64,15.655,15.5,15.62,177562,15.64,15.655,15.5,15.62,177562,0.0,1.0
2019-06-25,15.67,15.76,15.64,15.71,3311499,15.67,15.76,15.64,15.71,3311499,0.0,1.0
2019-06-26,15.88,15.995,15.83,15.85,637448,15.88,15.995,15.83,15.85,637448,0.0,1.0
2019-06-27,15.88,15.94,15.86,15.91,272045,15.88,15.94,15.86,15.91,272045,0.0,1.0
2019-06-28,15.65,15.95,15.6,15.93,4183715,15.65,15.95,15.6,15.93,4183715,0.0,1.0
2019-07-01,15.72,15.92,15.6,15.92,453970,15.72,15.92,15.6,15.92,453970,0.0,1.0
2019-07-02,15.33,15.69,15.29,15.65,830662,15.33,15.69,15.29,15.65,830662,0.0,1.0
2019-07-03,15.49,15.5,15.39,15.45,352059,15.49,15.5,15.39,15.45,352059,0.0,1.0
2019-07-05,15.61,15.62,15.52,15.53,306303,15.61,15.62,15.52,15.53,306303,0.0,1.0
2019-07-08,15.54,15.725,15.535,15.66,250376,15.54,15.725,15.535,15.66,250376,0.0,1.0
2019-07-09,15.64,15.64,15.49,15.51,212188,15.64,15.64,15.49,15.51,212188,0.0,1.0
2019-07-10,16.07,16.1032,15.89,15.9,289054,16.07,16.1032,15.89,15.9,289054,0.0,1.0
2019-07-11,16.1,16.15,16.0308,16.1,315191,16.1,16.15,16.0308,16.1,315191,0.0,1.0
2019-07-12,16.14,16.16,16.06,16.09,207750,16.14,16.16,16.06,16.09,207750,0.0,1.0
2019-07-15,15.94,16.15,15.92,16.15,230543,15.94,16.15,15.92,16.15,230543,0.0,1.0
2019-07-16,15.73,16.02,15.58,15.95,325781,15.73,16.02,15.58,15.95,325781,0.0,1.0
2019-07-17,15.55,15.79,15.53,15.79,194242,15.55,15.79,15.53,15.79,194242,0.0,1.0
2019-07-18,15.39,15.55,15.22,15.53,337315,15.39,15.55,15.22,15.53,337315,0.0,1.0
2019-07-19,15.52,15.53,15.34,15.42,210193,15.52,15.53,15.34,15.42,210193,0.0,1.0
2019-07-22,15.49,15.52,15.44,15.47,145650,15.49,15.52,15.44,15.47,145650,0.0,1.0
2019-07-23,15.58,15.605,15.4035,15.48,199623,15.58,15.605,15.4035,15.48,199623,0.0,1.0
2019-07-24,15.49,15.7214,15.4,15.63,256686,15.49,15.7214,15.4,15.63,256686,0.0,1.0
2019-07-25,15.44,15.61,15.44,15.57,329461,15.44,15.61,15.44,15.57,329461,0.0,1.0
2019-07-26,15.44,15.5,15.395,15.43,77448,15.44,15.5,15.395,15.43,77448,0.0,1.0
2019-07-29,15.55,15.55,15.4,15.51,226095,15.55,15.55,15.4,15.51,226095,0.0,1.0
2019-07-30,15.65,15.68,15.51,15.54,231488,15.65,15.68,15.51,15.54,231488,0.0,1.0
2019-07-31,15.58,15.76,15.55,15.73,498840,15.58,15.76,15.55,15.73,498840,0.0,1.0
2019-08-01,15.0,15.47,14.87,15.46,502420,15.0,15.47,14.87,15.46,502420,0.0,1.0
2019-08-02,15.07,15.2172,15.06,15.2,156396,15.07,15.2172,15.06,15.2,156396,0.0,1.0
2019-08-05,14.91,15.04,14.7,14.7,173197,14.91,15.04,14.7,14.7,173197,0.0,1.0
2019-08-06,14.78,15.0022,14.73,14.99,399742,14.78,15.0022,14.73,14.99,399742,0.0,1.0
2019-08-07,14.56,14.5927,14.33,14.54,523166,14.56,14.5927,14.33,14.54,523166,0.0,1.0
2019-08-08,14.68,14.72,14.54,14.56,225149,14.68,14.72,14.54,14.56,225149,0.0,1.0
2019-08-09,14.85,14.94,14.83,14.85,271235,14.85,14.94,14.83,14.85,271235,0.0,1.0
2019-08-12,14.74,14.9,14.71,14.88,1623212,14.74,14.9,14.71,14.88,1623212,0.0,1.0
2019-08-13,15.03,15.12,14.58,14.6,1024062,15.03,15.12,14.58,14.6,1024062,0.0,1.0
2019-08-14,14.76,14.86,14.6541,14.79,682390,14.76,14.86,14.6541,14.79,682390,0.0,1.0
2019-08-15,14.69,14.775,14.6252,14.71,423839,14.69,14.775,14.6252,14.71,423839,0.0,1.0
2019-08-16,14.72,14.76,14.67,14.67,495012,14.72,14.76,14.67,14.67,495012,0.0,1.0
2019-08-19,14.86,14.88,14.765,14.79,573665,14.86,14.88,14.765,14.79,573665,0.0,1.0
2019-08-20,14.87,14.92,14.75,14.85,432918,14.87,14.92,14.75,14.85,432918,0.0,1.0
2019-08-21,14.9,15.05,14.86,15.01,392900,14.9,15.05,14.86,15.01,392900,0.0,1.0
2019-08-22,14.81,14.96,14.75,14.91,593812,14.81,14.96,14.75,14.91,593812,0.0,1.0
2019-08-23,14.6,14.74,14.51,14.63,485370,14.6,14.74,14.51,14.63,485370,0.0,1.0
2019-08-26,14.61,14.81,14.58,14.77,403089,14.61,14.81,14.58,14.77,403089,0.0,1.0
2019-08-27,14.74,14.76,14.6,14.7,311265,14.74,14.76,14.6,14.7,311265,0.0,1.0
2019-08-28,14.93,14.99,14.86,14.94,337368,14.93,14.99,14.86,14.94,337368,0.0,1.0
2019-08-29,15.02,15.06,14.9169,14.93,301491,15.02,15.06,14.9169,14.93,301491,0.0,1.0
2019-08-30,14.82,15.0,14.71,15.0,3225879,14.82,15.0,14.71,15.0,3225879,0.0,1.0
2019-09-03,14.63,14.65,14.48,14.52,1058729,14.63,14.65,14.48,14.52,1058729,0.0,1.0
2019-09-04,15.05,15.0858,14.87,14.87,381561,15.05,15.0858,14.87,14.87,381561,0.0,1.0
2019-09-05,15.04,15.255,15.01,15.14,312587,15.04,15.255,15.01,15.14,312587,0.0,1.0
2019-09-06,15.06,15.13,14.84,14.87,230106,15.06,15.13,14.84,14.87,230106,0.0,1.0
2019-09-09,15.28,15.32,15.165,15.17,359025,15.28,15.32,15.165,15.17,359025,0.0,1.0
2019-09-10,15.3,15.4225,15.26,15.31,723526,15.3,15.4225,15.26,15.31,723526,0.0,1.0
2019-09-11,15.11,15.36,15.03,15.32,574071,15.11,15.36,15.03,15.32,574071,0.0,1.0
2019-09-12,15.03,15.04,14.8,14.83,220245,15.03,15.04,14.8,14.83,220245,0.0,1.0
2019-09-13,15.05,15.09,15.02,15.08,237706,15.05,15.09,15.02,15.08,237706,0.0,1.0
2019-09-16,16.07,16.26,15.78,15.81,262318,16.07,16.26,15.78,15.81,262318,0.0,1.0
2019-09-17,15.6,16.11,15.52,16.03,688996,15.6,16.11,15.52,16.03,688996,0.0,1.0
2019-09-18,15.5,15.59,15.43,15.51,286385,15.5,15.59,15.43,15.51,286385,0.0,1.0
2019-09-19,15.6,15.67,15.54,15.62,156486,15.6,15.67,15.54,15.62,156486,0.0,1.0
2019-09-20,15.57,15.66,15.49,15.64,7670072,15.57,15.66,15.49,15.64,7670072,0.0,1.0
2019-09-23,15.62,15.64,15.51,15.58,186936,15.62,15.64,15.51,15.58,186936,0.0,1.0
2019-09-24,15.36,15.55,15.35,15.54,514643,15.36,15.55,15.35,15.54,514643,0.0,1.0
2019-09-25,15.33,15.3315,15.155,15.19,264055,15.33,15.3315,15.155,15.19,264055,0.0,1.0
2019-09-26,15.32,15.35,15.15,15.28,266998,15.32,15.35,15.15,15.28,266998,0.0,1.0
2019-09-27,15.21,15.35,15.14,15.16,230213,15.21,15.35,15.14,15.16,230213,0.0,1.0
2019-09-30,15.05,15.2,15.0,15.13,660137,15.05,15.2,15.0,15.13,660137,0.0,1.0
2019-10-01,14.98,15.1049,14.9051,15.1,163635,14.98,15.1049,14.9051,15.1,163635,0.0,1.0
2019-10-02,14.78,14.97,14.71,14.97,272608,14.78,14.97,14.71,14.97,272608,0.0,1.0
2019-10-03,14.79,14.82,14.56,14.65,415359,14.79,14.82,14.56,14.65,415359,0.0,1.0
2019-10-04,14.88,14.95,14.79,14.91,218876,14.88,14.95,14.79,14.91,218876,0.0,1.0
2019-10-07,14.88,15.03,14.84,14.95,100001,14.88,15.03,14.84,14.95,100001,0.0,1.0
2019-10-08,14.84,14.91,14.73,14.74,325378,14.84,14.91,14.73,14.74,325378,0.0,1.0
2019-10-09,14.92,15.07,14.89,15.05,127583,14.92,15.07,14.89,15.05,127583,0.0,1.0
2019-10-10,15.01,15.04,14.94,15.03,217979,15.01,15.04,14.94,15.03,217979,0.0,1.0
2019-10-11,15.26,15.28,15.08,15.08,216581,15.26,15.28,15.08,15.08,216581,0.0,1.0
2019-10-14,15.09,15.14,15.02,15.08,167365,15.09,15.14,15.02,15.08,167365,0.0,1.0
2019-10-15,15.05,15.17,15.02,15.07,153669,15.05,15.17,15.02,15.07,153669,0.0,1.0
2019-10-16,15.12,15.16,15.0,15.0,326944,15.12,15.16,15.0,15.0,326944,0.0,1.0
2019-10-17,15.2,15.2,15.03,15.08,145786,15.2,15.2,15.03,15.08,145786,0.0,1.0
2019-10-18,15.16,15.25,15.09,15.2,166098,15.16,15.25,15.09,15.2,166098,0.0,1.0
2019-10-21,15.09,15.12,15.01,15.02,174143,15.09,15.12,15.01,15.02,174143,0.0,1.0
2019-10-22,15.15,15.26,15.12,15.2,185157,15.15,15.26,15.12,15.2,185157,0.0,1.0
2019-10-23,15.39,15.41,15.0983,15.1,126627,15.39,15.41,15.0983,15.1,126627,0.0,1.0
2019-10-24,15.47,15.5,15.39,15.39,162444,15.47,15.5,15.39,15.39,162444,0.0,1.0
2019-10-25,15.53,15.54,15.36,15.44,130072,15.53,15.54,15.36,15.44,130072,0.0,1.0
2019-10-28,15.46,15.5727,15.4,15.56,109870,15.46,15.5727,15.4,15.56,109870,0.0,1.0
2019-10-29,15.41,15.4954,15.31,15.34,136335,15.41,15.4954,15.31,15.34,136335,0.0,1.0
2019-10-30,15.32,15.45,15.3,15.42,213204,15.32,15.45,15.3,15.42,213204,0.0,1.0
2019-10-31,15.17,15.2587,15.11,15.23,274991,15.17,15.2587,15.11,15.23,274991,0.0,1.0
2019-11-01,15.55,15.57,15.32,15.32,174731,15.55,15.57,15.32,15.32,174731,0.0,1.0
2019-11-04,15.65,15.75,15.62,15.69,194437,15.65,15.75,15.62,15.69,194437,0.0,1.0
2019-11-05,15.75,15.77,15.69,15.7,198202,15.75,15.77,15.69,15.7,198202,0.0,1.0
2019-11-06,15.58,15.8,15.5213,15.75,286107,15.58,15.8,15.5213,15.75,286107,0.0,1.0
2019-11-07,15.57,15.7,15.56,15.68,167166,15.57,15.7,15.56,15.68,167166,0.0,1.0
2019-11-08,15.64,15.65,15.35,15.42,158854,15.64,15.65,15.35,15.42,158854,0.0,1.0
2019-11-11,15.51,15.6,15.45,15.47,146340,15.51,15.6,15.45,15.47,146340,0.0,1.0
2019-11-12,15.52,15.59,15.47,15.54,131555,15.52,15.59,15.47,15.54,131555,0.0,1.0
2019-11-13,15.55,15.58,15.4268,15.45,147192,15.55,15.58,15.4268,15.45,147192,0.0,1.0
2019-11-14,15.51,15.61,15.46,15.6,165619,15.51,15.61,15.46,15.6,165619,0.0,1.0
2019-11-15,15.61,15.66,15.47,15.47,96972,15.61,15.66,15.47,15.47,96972,0.0,1.0
2019-11-18,15.39,15.53,15.37,15.5,253605,15.39,15.53,15.37,15.5,253605,0.0,1.0
2019-11-19,15.21,15.3056,15.1744,15.29,422814,15.21,15.3056,15.1744,15.29,422814,0.0,1.0
2019-11-20,15.41,15.47,15.21,15.21,294367,15.41,15.47,15.21,15.21,294367,0.0,1.0
2019-11-21,15.62,15.64,15.49,15.49,132547,15.62,15.64,15.49,15.49,132547,0.0,1.0
2019-11-22,15.58,15.66,15.51,15.62,104728,15.58,15.66,15.51,15.62,104728,0.0,1.0
2019-11-25,15.61,15.62,15.485,15.53,374393,15.61,15.62,15.485,15.53,374393,0.0,1.0
2019-11-26,15.67,15.69,15.57,15.62,274794,15.67,15.69,15.57,15.62,274794,0.0,1.0
2019-11-27,15.6,15.68,15.55,15.66,82482,15.6,15.68,15.55,15.66,82482,0.0,1.0
2019-11-29,15.23,15.46,15.21,15.46,119914,15.23,15.46,15.21,15.46,119914,0.0,1.0
2019-12-02,15.26,15.38,15.23,15.35,267808,15.26,15.38,15.23,15.35,267808,0.0,1.0
2019-12-03,15.29,15.37,15.19,15.24,285962,15.29,15.37,15.19,15.24,285962,0.0,1.0
2019-12-04,15.57,15.6,15.49,15.5,217775,15.57,15.6,15.49,15.5,217775,0.0,1.0
2019-12-05,15.59,15.68,15.56,15.63,365336,15.59,15.68,15.56,15.63,365336,0.0,1.0
2019-12-06,15.71,15.8,15.55,15.55,199078,15.71,15.8,15.55,15.55,199078,0.0,1.0
2019-12-09,15.68,15.71,15.6192,15.64,114551,15.68,15.71,15.6192,15.64,114551,0.0,1.0
2019-12-10,15.76,15.7631,15.68,15.69,150697,15.76,15.7631,15.68,15.69,150697,0.0,1.0
2019-12-11,15.67,15.74,15.56,15.69,116983,15.67,15.74,15.56,15.69,116983,0.0,1.0
2019-12-12,15.81,15.85,15.68,15.7,233313,15.81,15.85,15.68,15.7,233313,0.0,1.0
2019-12-13,15.88,16.02,15.825,15.88,118665,15.88,16.02,15.825,15.88,118665,0.0,1.0
2019-12-16,16.06,16.08,16.015,16.02,156085,16.06,16.08,16.015,16.02,156085,0.0,1.0
2019-12-17,16.15,16.175,15.97,15.97,1976383,16.15,16.175,15.97,15.97,1976383,0.0,1.0
2019-12-18,16.15,16.2,16.05,16.06,1411211,16.15,16.2,16.05,16.06,1411211,0.0,1.0
2019-12-19,16.17,16.23,16.16,16.18,232577,16.17,16.23,16.16,16.18,232577,0.0,1.0
2019-12-20,16.13,16.2,16.1,16.17,141425,16.13,16.2,16.1,16.17,141425,0.0,1.0
2019-12-23,16.17,16.17,16.0,16.01,247231,16.17,16.17,16.0,16.01,247231,0.0,1.0
2019-12-24,16.24,16.25,16.1,16.1,106112,16.24,16.25,16.1,16.1,106112,0.0,1.0
2019-12-26,16.39,16.39,16.265,16.29,405127,16.39,16.39,16.265,16.29,405127,0.0,1.0
2019-12-27,16.38,16.41,16.335,16.41,512948,16.38,16.41,16.335,16.41,512948,0.0,1.0
2019-12-30,16.33,16.5,16.28,16.48,408706,16.33,16.5,16.28,16.48,408706,0.0,1.0
2019-12-31,16.21,16.32,16.19,16.24,1287618,16.21,16.32,16.19,16.24,1287618,0.0,1.0
2020-01-02,16.29,16.39,16.195,16.39,1537509,16.29,16.39,16.195,16.39,1537509,0.0,1.0
2020-01-03,16.51,16.61,16.42,16.54,429128,16.51,16.61,16.42,16.54,429128,0.0,1.0
2020-01-06,16.51,16.61,16.475,16.61,280509,16.51,16.61,16.475,16.61,280509,0.0,1.0
2020-01-07,16.46,16.5,16.38,16.43,255345,16.46,16.5,16.38,16.43,255345,0.0,1.0
2020-01-08,16.15,16.4495,15.98,16.44,834991,16.15,16.4495,15.98,16.44,834991,0.0,1.0
2020-01-09,16.03,16.075,15.92,16.03,259720,16.03,16.075,15.92,16.03,259720,0.0,1.0
2020-01-10,16.02,16.07,15.98,16.05,207708,16.02,16.07,15.98,16.05,207708,0.0,1.0
2020-01-13,15.86,16.01,15.83,16.01,296177,15.86,16.01,15.83,16.01,296177,0.0,1.0
2020-01-14,15.95,15.9969,15.92,15.96,309233,15.95,15.9969,15.92,15.96,309233,0.0,1.0
2020-01-15,15.87,15.92,15.7737,15.92,264163,15.87,15.92,15.7737,15.92,264163,0.0,1.0
2020-01-16,15.85,15.91,15.83,15.84,368164,15.85,15.91,15.83,15.84,368164,0.0,1.0
2020-01-17,15.91,15.93,15.8299,15.88,257180,15.91,15.93,15.8299,15.88,257180,0.0,1.0
2020-01-21,15.81,15.88,15.79,15.83,165885,15.81,15.88,15.79,15.83,165885,0.0,1.0
2020-01-22,15.58,15.7,15.545,15.7,268777,15.58,15.7,15.545,15.7,268777,0.0,1.0
2020-01-23,15.41,15.43,15.3,15.39,243266,15.41,15.43,15.3,15.39,243266,0.0,1.0
2020-01-24,15.15,15.25,15.08,15.24,633746,15.15,15.25,15.08,15.24,633746,0.0,1.0
2020-01-27,14.79,14.89,14.74,14.88,310726,14.79,14.89,14.74,14.88,310726,0.0,1.0
2020-01-28,14.92,14.975,14.81,14.83,260681,14.92,14.975,14.81,14.83,260681,0.0,1.0
2020-01-29,14.83,14.93,14.81,14.93,215601,14.83,14.93,14.81,14.93,215601,0.0,1.0
2020-01-30,14.68,14.71,14.51,14.61,599330,14.68,14.71,14.51,14.61,599330,0.0,1.0
2020-01-31,14.49,14.61,14.41,14.51,909929,14.49,14.61,14.41,14.51,909929,0.0,1.0
2020-02-03,14.16,14.43,14.135,14.17,1887549,14.16,14.43,14.135,14.17,1887549,0.0,1.0
2020-02-04,14.18,14.3568,14.14,14.32,344217,14.18,14.3568,14.14,14.32,344217,0.0,1.0
2020-02-05,14.44,14.54,14.37,14.44,366234,14.44,14.54,14.37,14.44,366234,0.0,1.0
2020-02-06,14.46,14.46,14.3,14.36,189973,14.46,14.46,14.3,14.36,189973,0.0,1.0
2020-02-07,14.37,14.45,14.335,14.38,172967,14.37,14.45,14.335,14.38,172967,0.0,1.0
2020-02-10,14.21,14.3,14.18,14.23,336366,14.21,14.3,14.18,14.23,336366,0.0,1.0
2020-02-11,14.3,14.39,14.24,14.35,2921126,14.3,14.39,14.24,14.35,2921126,0.0,1.0
2020-02-12,14.57,14.58,14.46,14.54,2575990,14.57,14.58,14.46,14.54,2575990,0.0,1.0
2020-02-13,14.58,14.64,14.53,14.57,433846,14.58,14.64,14.53,14.57,433846,0.0,1.0
2020-02-14,14.67,14.71,14.59,14.68,493620,14.67,14.71,14.59,14.68,493620,0.0,1.0
2020-02-18,14.73,14.735,14.59,14.59,356105,14.73,14.735,14.59,14.59,356105,0.0,1.0
2020-02-19,14.92,14.9501,14.78,14.86,288661,14.92,14.9501,14.78,14.86,288661,0.0,1.0
2020-02-20,14.9,15.04,14.9,14.97,249411,14.9,15.04,14.9,14.97,249411,0.0,1.0
2020-02-21,14.8,14.8267,14.7,14.76,271026,14.8,14.8267,14.7,14.76,271026,0.0,1.0
2020-02-24,14.37,14.43,14.2498,14.38,202210,14.37,14.43,14.2498,14.38,202210,0.0,1.0
2020-02-25,14.11,14.38,14.11,14.38,396488,14.11,14.38,14.11,14.38,396488,0.0,1.0
2020-02-26,13.89,14.1738,13.8331,14.06,436936,13.89,14.1738,13.8331,14.06,436936,0.0,1.0
2020-02-27,13.55,13.7,13.39,13.52,489557,13.55,13.7,13.39,13.52,489557,0.0,1.0
2020-02-28,13.36,13.36,13.1,13.3,471812,13.36,13.36,13.1,13.3,471812,0.0,1.0
2020-03-02,13.74,13.76,13.42,13.49,1874023,13.74,13.76,13.42,13.49,1874023,0.0,1.0
2020-03-03,13.75,14.0,13.62,13.81,892830,13.75,14.0,13.62,13.81,892830,0.0,1.0
2020-03-04,13.72,13.91,13.665,13.88,439261,13.72,13.91,13.665,13.88,439261,0.0,1.0
2020-03-05,13.5,13.73,13.455,13.69,716530,13.5,13.73,13.455,13.69,716530,0.0,1.0
2020-03-06,12.83,13.23,12.74,13.21,908575,12.83,13.23,12.74,13.21,908575,0.0,1.0
2020-03-09,11.28,11.77,11.2,11.41,1859228,11.28,11.77,11.2,11.41,1859228,0.0,1.0
2020-03-10,11.81,11.9,11.57,11.72,1378428,11.81,11.9,11.57,11.72,1378428,0.0,1.0
2020-03-11,11.5,11.71,11.46,11.64,804552,11.5,11.71,11.46,11.64,804552,0.0,1.0
2020-03-12,10.91,11.1529,10.55,10.79,1318693,10.91,11.1529,10.55,10.79,1318693,0.0,1.0
2020-03-13,11.15,11.26,10.84,11.25,846461,11.15,11.26,10.84,11.25,846461,0.0,1.0
2020-03-16,10.25,10.48,10.0,10.07,791240,10.25,10.48,10.0,10.07,791240,0.0,1.0
2020-03-17,10.0,10.38,10.0,10.23,851294,10.0,10.38,10.0,10.23,851294,0.0,1.0
2020-03-18,9.43,9.75,9.05,9.05,807964,9.43,9.75,9.05,9.05,807964,0.0,1.0
2020-03-19,9.86,10.02,9.37,9.49,520476,9.86,10.02,9.37,9.49,520476,0.0,1.0
2020-03-20,9.64,9.99,9.28,9.98,1515147,9.64,9.99,9.28,9.98,1515147,0.0,1.0
2020-03-23,9.66,9.71,9.46,9.56,799826,9.66,9.71,9.46,9.56,799826,0.0,1.0
2020-03-24,9.94,10.0,9.7,9.7,362509,9.94,10.0,9.7,9.7,362509,0.0,1.0
2020-03-25,9.97,10.09,9.77,9.95,491325,9.97,10.09,9.77,9.95,491325,0.0,1.0
2020-03-26,9.82,9.98,9.69,9.96,1587310,9.82,9.98,9.69,9.96,1587310,0.0,1.0
2020-03-27,9.61,9.64,9.51,9.64,1464245,9.61,9.64,9.51,9.64,1464245,0.0,1.0
2020-03-30,9.35,9.42,9.24,9.42,1710806,9.35,9.42,9.24,9.42,1710806,0.0,1.0
2020-03-31,9.3,9.48,9.28,9.42,7272693,9.3,9.48,9.28,9.42,7272693,0.0,1.0
2020-04-01,9.13,9.2,9.02,9.2,1410683,9.13,9.2,9.02,9.2,1410683,0.0,1.0
2020-04-02,9.66,10.1,9.17,9.27,943124,9.66,10.1,9.17,9.27,943124,0.0,1.0
2020-04-03,10.18,10.41,9.87,10.1,693374,10.18,10.41,9.87,10.1,693374,0.0,1.0
2020-04-06,10.04,10.1,9.88,10.01,1124770,10.04,10.1,9.88,10.01,1124770,0.0,1.0
2020-04-07,9.92,10.26,9.79,10.26,688921,9.92,10.26,9.79,10.26,688921,0.0,1.0
2020-04-08,10.11,10.12,9.795,9.95,1090787,10.11,10.12,9.795,9.95,1090787,0.0,1.0
2020-04-09,9.87,10.42,9.71,10.28,283903,9.87,10.42,9.71,10.28,283903,0.0,1.0
2020-04-13,9.88,9.88,9.735,9.87,571677,9.88,9.88,9.735,9.87,571677,0.0,1.0
2020-04-14,9.61,9.76,9.55,9.72,617311,9.61,9.76,9.55,9.72,617311,0.0,1.0
2020-04-15,9.36,9.4258,9.24,9.36,726064,9.36,9.4258,9.24,9.36,726064,0.0,1.0
2020-04-16,9.39,9.4289,9.22,9.39,1121529,9.39,9.4289,9.22,9.39,1121529,0.0,1.0
2020-04-17,9.34,9.41,9.27,9.36,557821,9.34,9.41,9.27,9.36,557821,0.0,1.0
2020-04-20,8.94,9.14,8.82,9.06,796730,8.94,9.14,8.82,9.06,796730,0.0,1.0
2020-04-21,8.01,9.1,7.5001,9.1,824239,8.01,9.1,7.5001,9.1,824239,0.0,1.0
2020-04-22,8.17,8.41,8.09,8.19,1274118,8.17,8.41,8.09,8.19,1274118,0.0,1.0
2020-04-23,8.42,8.63,8.28,8.41,524111,8.42,8.63,8.28,8.41,524111,0.0,1.0
2020-04-24,8.35,8.44,8.21,8.41,785363,8.35,8.44,8.21,8.41,785363,0.0,1.0
2020-04-27,7.96,7.99,7.8,7.83,1194238,7.96,7.99,7.8,7.83,1194238,0.0,1.0
2020-04-28,7.93,8.08,7.87,7.96,309346,7.93,8.08,7.87,7.96,309346,0.0,1.0
2020-04-29,8.14,8.22,8.0904,8.12,418182,8.14,8.22,8.0904,8.12,418182,0.0,1.0
2020-04-30,8.48,8.5,8.18,8.33,283999,8.48,8.5,8.18,8.33,283999,0.0,1.0
2020-05-01,8.48,8.5,8.36,8.5,430920,8.48,8.5,8.36,8.5,430920,0.0,1.0
2020-05-04,8.64,8.67,8.4,8.44,610879,8.64,8.67,8.4,8.44,610879,0.0,1.0
2020-05-05,9.06,9.06,8.86,8.86,448594,9.06,9.06,8.86,8.86,448594,0.0,1.0
2020-05-06,8.85,8.95,8.71,8.95,1246566,8.85,8.95,8.71,8.95,1246566,0.0,1.0
2020-05-07,8.87,9.195,8.85,9.17,339897,8.87,9.195,8.85,9.17,339897,0.0,1.0
2020-05-08,9.09,9.09,8.93,9.03,627577,9.09,9.09,8.93,9.03,627577,0.0,1.0
2020-05-11,8.96,9.12,8.86,9.1,257916,8.96,9.12,8.86,9.1,257916,0.0,1.0
2020-05-12,8.9,8.99,8.88,8.98,194510,8.9,8.99,8.88,8.98,194510,0.0,1.0
2020-05-13,8.78,8.925,8.72,8.9,607477,8.78,8.925,8.72,8.9,607477,0.0,1.0
2020-05-14,9.02,9.035,8.78,8.78,243046,9.02,9.035,8.78,8.78,243046,0.0,1.0
2020-05-15,9.15,9.1999,9.03,9.1,150642,9.15,9.1999,9.03,9.1,150642,0.0,1.0
2020-05-18,9.51,9.6658,9.46,9.5,201120,9.51,9.6658,9.46,9.5,201120,0.0,1.0
2020-05-19,9.51,9.6,9.45,9.59,535285,9.51,9.6,9.45,9.59,535285,0.0,1.0
2020-05-20,9.72,9.745,9.61,9.64,1240131,9.72,9.745,9.61,9.64,1240131,0.0,1.0
2020-05-21,9.69,9.82,9.62,9.78,380053,9.69,9.82,9.62,9.78,380053,0.0,1.0
2020-05-22,9.57,9.59,9.425,9.52,346445,9.57,9.59,9.425,9.52,346445,0.0,1.0
2020-05-26,9.66,9.77,9.61,9.73,315387,9.66,9.77,9.61,9.73,315387,0.0,1.0
2020-05-27,9.57,9.63,9.45,9.59,488423,9.57,9.63,9.45,9.59,488423,0.0,1.0
2020-05-28,9.58,9.68,9.48,9.54,303128,9.58,9.68,9.48,9.54,303128,0.0,1.0
2020-05-29,9.82,9.9,9.49,9.54,541704,9.82,9.9,9.49,9.54,541704,0.0,1.0
2020-06-01,9.86,9.9,9.7001,9.75,1025953,9.86,9.9,9.7001,9.75,1025953,0.0,1.0
2020-06-02,10.02,10.05,9.94,9.96,259827,10.02,10.05,9.94,9.96,259827,0.0,1.0
2020-06-03,10.03,10.11,9.94,10.03,870945,10.03,10.11,9.94,10.03,870945,0.0,1.0
2020-06-04,10.11,10.15,10.01,10.05,259231,10.11,10.15,10.01,10.05,259231,0.0,1.0
2020-06-05,10.4,10.48,10.3452,10.48,297310,10.4,10.48,10.3452,10.48,297310,0.0,1.0
2020-06-08,10.27,10.39,10.24,10.37,534028,10.27,10.39,10.24,10.37,534028,0.0,1.0
2020-06-09,10.29,10.37,10.16,10.24,125439,10.29,10.37,10.16,10.24,125439,0.0,1.0
2020-06-10,10.42,10.475,10.242,10.3,131448,10.42,10.475,10.242,10.3,131448,0.0,1.0
2020-06-11,9.95,10.13,9.875,10.05,483325,9.95,10.13,9.875,10.05,483325,0.0,1.0
2020-06-12,10.03,10.11,9.91,10.04,174535,10.03,10.11,9.91,10.04,174535,0.0,1.0
2020-06-15,10.11,10.11,9.76,9.79,327112,10.11,10.11,9.76,9.79,327112,0.0,1.0
2020-06-16,10.24,10.3388,10.07,10.24,320135,10.24,10.3388,10.07,10.24,320135,0.0,1.0
2020-06-17,10.19,10.25,10.112,10.2,227322,10.19,10.25,10.112,10.2,227322,0.0,1.0
2020-06-18,10.31,10.31,10.17,10.19,233862,10.31,10.31,10.17,10.19,233862,0.0,1.0
2020-06-19,10.35,10.485,10.26,10.45,258910,10.35,10.485,10.26,10.45,258910,0.0,1.0
2020-06-22,10.48,10.51,10.3701,10.38,156825,10.48,10.51,10.3701,10.38,156825,0.0,1.0
2020-06-23,10.45,10.59,10.43,10.54,392919,10.45,10.59,10.43,10.54,392919,0.0,1.0
2020-06-24,10.14,10.415,10.07,10.39,412046,10.14,10.415,10.07,10.39,412046,0.0,1.0
2020-06-25,10.23,10.23,10.045,10.05,130147,10.23,10.23,10.045,10.05,130147,0.0,1.0
2020-06-26,10.04,10.18,10.02,10.16,164699,10.04,10.18,10.02,10.16,164699,0.0,1.0
2020-06-29,10.31,10.34,10.15,10.18,1151700,10.31,10.34,10.15,10.18,1151700,0.0,1.0
2020-06-30,10.37,10.43,10.25,10.3,345100,10.37,10.43,10.25,10.3,345100,0.0,1.0
2020-07-01,10.45,10.47,10.33,10.42,583700,10.45,10.47,10.33,10.42,583700,0.0,1.0
2020-07-02,10.53,10.58,10.44,10.53,254400,10.53,10.58,10.44,10.53,254400,0.0,1.0
2020-07-06,10.61,10.67,10.58,10.6,313700,10.61,10.67,10.58,10.6,313700,0.0,1.0
2020-07-07,10.6,10.69,10.55,10.56,177100,10.6,10.69,10.55,10.56,177100,0.0,1.0
2020-07-08,10.71,10.72,10.61,10.64,269200,10.71,10.72,10.61,10.64,269200,0.0,1.0
2020-07-09,10.58,10.73,10.55,10.72,250400,10.58,10.73,10.55,10.72,250400,0.0,1.0
2020-07-10,10.72,10.72,10.54,10.62,444300,10.72,10.72,10.54,10.62,444300,0.0,1.0
2020-07-13,10.52,10.71,10.52,10.71,434600,10.52,10.71,10.52,10.71,434600,0.0,1.0
2020-07-14,10.6,10.66,10.45,10.45,135500,10.6,10.66,10.45,10.45,135500,0.0,1.0
2020-07-15,10.71,10.76,10.58,10.64,4899200,10.71,10.76,10.58,10.64,4899200,0.0,1.0
2020-07-16,10.68,10.73,10.64,10.66,178400,10.68,10.73,10.64,10.66,178400,0.0,1.0
2020-07-17,10.65,10.68,10.57,10.67,3042400,10.65,10.68,10.57,10.67,3042400,0.0,1.0
2020-07-20,10.65,10.65,10.5,10.61,596008,10.65,10.65,10.5,10.61,596008,0.0,1.0
2020-07-21,10.81,10.89,10.79,10.85,452562,10.81,10.89,10.79,10.85,452562,0.0,1.0
2020-07-22,10.82,10.88,10.74,10.77,2115658,10.82,10.88,10.74,10.77,2115658,0.0,1.0
2020-07-23,10.8,10.9,10.75,10.83,555737,10.8,10.9,10.75,10.83,555737,0.0,1.0
2020-07-24,10.81,10.81,10.71,10.8,217260,10.81,10.81,10.71,10.8,217260,0.0,1.0
2020-07-27,10.85,10.8599,10.69,10.81,478357,10.85,10.8599,10.69,10.81,478357,0.0,1.0
2020-07-28,10.77,10.8,10.74,10.8,166792,10.77,10.8,10.74,10.8,166792,0.0,1.0
2020-07-29,10.86,10.86,10.77,10.83,196095,10.86,10.86,10.77,10.83,196095,0.0,1.0
2020-07-30,10.66,10.715,10.47,10.71,408732,10.66,10.715,10.47,10.71,408732,0.0,1.0
2020-07-31,10.75,10.75,10.635,10.72,265095,10.75,10.75,10.635,10.72,265095,0.0,1.0
2020-08-03,10.86,10.91,10.76,10.79,1346197,10.86,10.91,10.76,10.79,1346197,0.0,1.0
2020-08-04,10.92,10.99,10.77,10.82,877379,10.92,10.99,10.77,10.82,877379,0.0,1.0
2020-08-05,11.05,11.21,11.01,11.17,580589,11.05,11.21,11.01,11.17,580589,0.0,1.0
2020-08-06,11.02,11.14,11.02,11.11,284676,11.02,11.14,11.02,11.11,284676,0.0,1.0
2020-08-07,10.91,10.99,10.84,10.99,328093,10.91,10.99,10.84,10.99,328093,0.0,1.0
2020-08-10,10.98,11.02,10.95,10.98,407910,10.98,11.02,10.95,10.98,407910,0.0,1.0
2020-08-11,10.87,11.05,10.85,11.04,328430,10.87,11.05,10.85,11.04,328430,0.0,1.0
2020-08-12,11.0,11.05,10.94,10.95,305201,11.0,11.05,10.94,10.95,305201,0.0,1.0
2020-08-13,11.03,11.04,10.98,11.0,131636,11.03,11.04,10.98,11.0,131636,0.0,1.0
2020-08-14,11.03,11.05,10.98,11.02,164802,11.03,11.05,10.98,11.02,164802,0.0,1.0
2020-08-17,11.19,11.19,11.06,11.06,291443,11.19,11.19,11.06,11.06,291443,0.0,1.0
2020-08-18,11.16,11.22,11.12,11.16,225305,11.16,11.22,11.12,11.16,225305,0.0,1.0
2020-08-19,11.19,11.2199,11.15,11.15,260776,11.19,11.2199,11.15,11.15,260776,0.0,1.0
2020-08-20,11.15,11.17,11.01,11.05,447058,11.15,11.17,11.01,11.05,447058,0.0,1.0
2020-08-21,11.06,11.06,10.94,11.0,243507,11.06,11.06,10.94,11.0,243507,0.0,1.0
2020-08-24,11.12,11.16,11.1,11.14,247921,11.12,11.16,11.1,11.14,247921,0.0,1.0
2020-08-25,11.26,11.28,11.21,11.25,258884,11.26,11.28,11.21,11.25,258884,0.0,1.0
2020-08-26,11.27,11.3,11.21,11.21,196574,11.27,11.3,11.21,11.21,196574,0.0,1.0
2020-08-27,11.21,11.26,11.13,11.25,1005476,11.21,11.26,11.13,11.25,1005476,0.0,1.0
2020-08-28,11.28,11.28,11.197,11.27,146879,11.28,11.28,11.197,11.27,146879,0.0,1.0
2020-08-31,11.25,11.32,11.2,11.32,552620,11.25,11.32,11.2,11.32,552620,0.0,1.0
2020-09-01,11.28,11.34,11.23,11.28,941731,11.28,11.34,11.23,11.28,941731,0.0,1.0
2020-09-02,11.05,11.21,11.025,11.19,303129,11.05,11.21,11.025,11.19,303129,0.0,1.0
2020-09-03,10.98,11.0192,10.85,10.94,559224,10.98,11.0192,10.85,10.94,559224,0.0,1.0
2020-09-04,10.83,10.97,10.8,10.95,297453,10.83,10.97,10.8,10.95,297453,0.0,1.0
2020-09-08,10.47,10.52,10.37,10.48,751729,10.47,10.52,10.37,10.48,751729,0.0,1.0
2020-09-09,10.61,10.65,10.46,10.48,349607,10.61,10.65,10.46,10.48,349607,0.0,1.0
2020-09-10,10.47,10.635,10.452,10.57,599525,10.47,10.635,10.452,10.57,599525,0.0,1.0
2020-09-11,10.57,10.605,10.495,10.5,184912,10.57,10.605,10.495,10.5,184912,0.0,1.0
2020-09-14,10.53,10.57,10.49,10.51,323325,10.53,10.57,10.49,10.51,323325,0.0,1.0
2020-09-15,10.61,10.65,10.52,10.55,326658,10.61,10.65,10.52,10.55,326658,0.0,1.0
2020-09-16,10.84,10.855,10.72,10.75,604094,10.84,10.855,10.72,10.75,604094,0.0,1.0
2020-09-17,10.98,10.99,10.76,10.77,325434,10.98,10.99,10.76,10.77,325434,0.0,1.0
2020-09-18,11.01,11.03,10.9503,11.0,385321,11.01,11.03,10.9503,11.0,385321,0.0,1.0
2020-09-21,10.75,10.87,10.6264,10.87,269077,10.75,10.87,10.6264,10.87,269077,0.0,1.0
2020-09-22,10.69,10.8,10.631,10.78,477869,10.69,10.8,10.631,10.78,477869,0.0,1.0
2020-09-23,10.63,10.8,10.63,10.69,322043,10.63,10.8,10.63,10.69,322043,0.0,1.0
2020-09-24,10.7,10.7399,10.6,10.64,805748,10.7,10.7399,10.6,10.64,805748,0.0,1.0
2020-09-25,10.72,10.7356,10.66,10.66,218319,10.72,10.7356,10.66,10.66,218319,0.0,1.0
2020-09-28,10.8,10.81,10.68,10.74,190044,10.8,10.81,10.68,10.74,190044,0.0,1.0
2020-09-29,10.58,10.71,10.51,10.71,250509,10.58,10.71,10.51,10.71,250509,0.0,1.0
2020-09-30,10.75,10.8,10.61,10.63,655833,10.75,10.8,10.61,10.63,655833,0.0,1.0
2020-10-01,10.55,10.65,10.43,10.63,1878786,10.55,10.65,10.43,10.63,1878786,0.0,1.0
2020-10-02,10.37,10.48,10.3005,10.34,400556,10.37,10.48,10.3005,10.34,400556,0.0,1.0
2020-10-05,10.72,10.75,10.54,10.54,402854,10.72,10.75,10.54,10.54,402854,0.0,1.0
2020-10-06,10.79,10.945,10.77,10.85,756107,10.79,10.945,10.77,10.85,756107,0.0,1.0
2020-10-07,10.86,10.87,10.76,10.81,155506,10.86,10.87,10.76,10.81,155506,0.0,1.0
2020-10-08,11.0,11.0262,10.94,10.95,288302,11.0,11.0262,10.94,10.95,288302,0.0,1.0
2020-10-09,11.03,11.12,11.0077,11.04,203592,11.03,11.12,11.0077,11.04,203592,0.0,1.0
2020-10-12,10.86,11.01,10.84,11.01,201095,10.86,11.01,10.84,11.01,201095,0.0,1.0
2020-10-13,10.92,10.95,10.86,10.9,223820,10.92,10.95,10.86,10.9,223820,0.0,1.0
2020-10-14,11.03,11.055,10.96,10.96,326973,11.03,11.055,10.96,10.96,326973,0.0,1.0
2020-10-15,11.09,11.1,10.85,10.85,333010,11.09,11.1,10.85,10.85,333010,0.0,1.0
2020-10-16,11.03,11.08,10.9779,11.08,280340,11.03,11.08,10.9779,11.08,280340,0.0,1.0
2020-10-19,10.99,11.09,10.98,11.06,264758,10.99,11.09,10.98,11.06,264758,0.0,1.0
2020-10-20,11.09,11.14,10.97,10.98,251415,11.09,11.14,10.97,10.98,251415,0.0,1.0
2020-10-21,10.98,11.11,10.94,11.05,187924,10.98,11.11,10.94,11.05,187924,0.0,1.0
2020-10-22,11.02,11.0785,10.98,10.98,176078,11.02,11.0785,10.98,10.98,176078,0.0,1.0
2020-10-23,10.93,11.04,10.89,11.04,253318,10.93,11.04,10.89,11.04,253318,0.0,1.0
2020-10-26,10.75,10.85,10.7,10.8,299440,10.75,10.85,10.7,10.8,299440,0.0,1.0
2020-10-27,10.87,10.92,10.79,10.8,251956,10.87,10.92,10.79,10.8,251956,0.0,1.0
2020-10-28,10.55,10.6,10.515,10.59,243422,10.55,10.6,10.515,10.59,243422,0.0,1.0
2020-10-29,10.41,10.44,10.2,10.29,224216,10.41,10.44,10.2,10.29,224216,0.0,1.0
2020-10-30,10.38,10.39,10.295,10.35,389159,10.38,10.39,10.295,10.35,389159,0.0,1.0
2020-11-02,10.55,10.56,10.31,10.34,1607435,10.55,10.56,10.31,10.34,1607435,0.0,1.0
2020-11-03,10.64,10.71,10.6,10.71,366466,10.64,10.71,10.6,10.71,366466,0.0,1.0
2020-11-04,10.8,10.82,10.615,10.72,277886,10.8,10.82,10.615,10.72,277886,0.0,1.0
2020-11-05,10.8,10.93,10.77,10.86,221593,10.8,10.93,10.77,10.86,221593,0.0,1.0
2020-11-06,10.64,10.77,10.61,10.77,307158,10.64,10.77,10.61,10.77,307158,0.0,1.0
2020-11-09,10.92,11.1,10.92,11.07,566745,10.92,11.1,10.92,11.07,566745,0.0,1.0
2020-11-10,11.18,11.19,11.04,11.06,397383,11.18,11.19,11.04,11.06,397383,0.0,1.0
2020-11-11,11.16,11.31,11.15,11.3,510637,11.16,11.31,11.15,11.3,510637,0.0,1.0
2020-11-12,11.08,11.24,11.06,11.19,266345,11.08,11.24,11.06,11.19,266345,0.0,1.0
2020-11-13,11.01,11.08,10.9849,11.07,263410,11.01,11.08,10.9849,11.07,263410,0.0,1.0
2020-11-16,11.14,11.2,11.11,11.2,292436,11.14,11.2,11.11,11.2,292436,0.0,1.0
2020-11-17,11.18,11.19,11.08,11.18,206149,11.18,11.19,11.08,11.18,206149,0.0,1.0
2020-11-18,11.21,11.3,11.2,11.24,319475,11.21,11.3,11.2,11.24,319475,0.0,1.0
2020-11-19,11.2,11.2,11.114,11.17,547917,11.2,11.2,11.114,11.17,547917,0.0,1.0
2020-11-20,11.29,11.29,11.2,11.2,207930,11.29,11.29,11.2,11.2,207930,0.0,1.0
2020-11-23,11.37,11.39,11.3188,11.35,201518,11.37,11.39,11.3188,11.35,201518,0.0,1.0
2020-11-24,11.61,11.64,11.46,11.46,892505,11.61,11.64,11.46,11.46,892505,0.0,1.0
2020-11-25,11.7,11.76,11.63,11.72,616798,11.7,11.76,11.63,11.72,616798,0.0,1.0
2020-11-27,11.69,11.71,11.6501,11.67,245687,11.69,11.71,11.6501,11.67,245687,0.0,1.0
2020-11-30,11.65,11.72,11.5777,11.72,814078,11.65,11.72,11.5777,11.72,814078,0.0,1.0
2020-12-01,11.57,11.66,11.525,11.66,1716620,11.57,11.66,11.525,11.66,1716620,0.0,1.0
2020-12-02,11.65,11.72,11.525,11.55,285649,11.65,11.72,11.525,11.55,285649,0.0,1.0
2020-12-03,11.66,11.69,11.58,11.64,373654,11.66,11.69,11.58,11.64,373654,0.0,1.0
2020-12-04,11.7,11.75,11.66,11.67,330129,11.7,11.75,11.66,11.67,330129,0.0,1.0
2020-12-07,11.63,11.74,11.59,11.61,413655,11.63,11.74,11.59,11.61,413655,0.0,1.0
2020-12-08,11.64,11.65,11.57,11.64,196065,11.64,11.65,11.57,11.64,196065,0.0,1.0
2020-12-09,11.67,11.725,11.59,11.68,432319,11.67,11.725,11.59,11.68,432319,0.0,1.0
2020-12-10,11.88,11.995,11.75,11.75,579963,11.88,11.995,11.75,11.75,579963,0.0,1.0
2020-12-11,11.86,11.87,11.7732,11.87,317264,11.86,11.87,11.7732,11.87,317264,0.0,1.0
2020-12-14,11.89,11.9,11.735,11.9,785123,11.89,11.9,11.735,11.9,785123,0.0,1.0
2020-12-15,11.98,11.99,11.9,11.9,2297944,11.98,11.99,11.9,11.9,2297944,0.0,1.0
2020-12-16,12.04,12.05,11.945,11.98,270402,12.04,12.05,11.945,11.98,270402,0.0,1.0
2020-12-17,12.19,12.19,12.11,12.14,535792,12.19,12.19,12.11,12.14,535792,0.0,1.0
2020-12-18,12.26,12.29,12.19,12.21,412991,12.26,12.29,12.19,12.21,412991,0.0,1.0
2020-12-21,12.09,12.12,11.95,11.98,504201,12.09,12.12,11.95,11.98,504201,0.0,1.0
2020-12-22,11.97,12.04,11.95,12.03,296220,11.97,12.04,11.95,12.03,296220,0.0,1.0
2020-12-23,12.13,12.21,12.04,12.06,366717,12.13,12.21,12.04,12.06,366717,0.0,1.0
2020-12-24,12.18,12.18,12.1199,12.16,195236,12.18,12.18,12.1199,12.16,195236,0.0,1.0
2020-12-28,12.11,12.2,12.0801,12.2,260821,12.11,12.2,12.0801,12.2,260821,0.0,1.0
2020-12-29,12.14,12.19,12.12,12.15,1463791,12.14,12.19,12.12,12.15,1463791,0.0,1.0
2020-12-30,12.22,12.2717,12.13,12.13,1698049,12.22,12.2717,12.13,12.13,1698049,0.0,1.0
2020-12-31,12.33,12.33,12.1905,12.22,1557418,12.33,12.33,12.1905,12.22,1557418,0.0,1.0
2021-01-04,12.24,12.46,12.21,12.44,1526803,12.24,12.46,12.21,12.44,1526803,0.0,1.0
2021-01-05,12.67,12.69,12.47,12.48,1281320,12.67,12.69,12.47,12.48,1281320,0.0,1.0
2021-01-06,12.69,12.75,12.58,12.68,936195,12.69,12.75,12.58,12.68,936195,0.0,1.0
2021-01-07,12.71,12.75,12.68,12.7,808592,12.71,12.75,12.68,12.7,808592,0.0,1.0
2021-01-08,12.89,12.89,12.72,12.82,1194548,12.89,12.89,12.72,12.82,1194548,0.0,1.0
2021-01-11,12.78,12.795,12.69,12.72,590807,12.78,12.795,12.69,12.72,590807,0.0,1.0
2021-01-12,13.03,13.07,12.87,12.89,2987981,13.03,13.07,12.87,12.89,2987981,0.0,1.0
2021-01-13,12.96,13.059,12.96,13.02,667421,12.96,13.059,12.96,13.02,667421,0.0,1.0
2021-01-14,13.11,13.11,12.955,12.96,913511,13.11,13.11,12.955,12.96,913511,0.0,1.0
2021-01-15,12.92,13.02,12.8619,13.01,925064,12.92,13.02,12.8619,13.01,925064,0.0,1.0
2021-01-19,12.96,13.015,12.93,12.99,1496309,12.96,13.015,12.93,12.99,1496309,0.0,1.0
2021-01-20,12.99,13.03,12.955,13.0,737594,12.99,13.03,12.955,13.0,737594,0.0,1.0
2021-01-21,12.96,13.02,12.94,12.99,393378,12.96,13.02,12.94,12.99,393378,0.0,1.0
2021-01-22,12.77,12.895,12.75,12.77,624402,12.77,12.895,12.75,12.77,624402,0.0,1.0
2021-01-25,12.94,12.95,12.78,12.8,511416,12.94,12.95,12.78,12.8,511416,0.0,1.0
2021-01-26,12.99,13.03,12.9504,13.0,506675,12.99,13.03,12.9504,13.0,506675,0.0,1.0
2021-01-27,12.95,13.033,12.852,12.99,784454,12.95,13.033,12.852,12.99,784454,0.0,1.0
2021-01-28,12.88,13.11,12.88,13.08,339639,12.88,13.11,12.88,13.08,339639,0.0,1.0
2021-01-29,12.91,13.055,12.88,13.04,1260422,12.91,13.055,12.88,13.04,1260422,0.0,1.0
2021-02-01,13.13,13.14,12.955,13.09,5392339,13.13,13.14,12.955,13.09,5392339,0.0,1.0
2021-02-02,13.2,13.28,13.195,13.28,1112218,13.2,13.28,13.195,13.28,1112218,0.0,1.0
2021-02-03,13.33,13.395,13.26,13.28,1374666,13.33,13.395,13.26,13.28,1374666,0.0,1.0
2021-02-04,13.41,13.43,13.26,13.38,864820,13.41,13.43,13.26,13.38,864820,0.0,1.0
2021-02-05,13.52,13.57,13.47,13.53,801384,13.52,13.57,13.47,13.53,801384,0.0,1.0
2021-02-08,13.74,13.74,13.605,13.62,1285595,13.74,13.74,13.605,13.62,1285595,0.0,1.0
2021-02-09,13.77,13.79,13.64,13.7,602699,13.77,13.79,13.64,13.7,602699,0.0,1.0
2021-02-10,13.71,13.79,13.685,13.79,859933,13.71,13.79,13.685,13.79,859933,0.0,1.0
2021-02-11,13.7,13.8,13.685,13.78,621140,13.7,13.8,13.685,13.78,621140,0.0,1.0
2021-02-12,13.92,13.93,13.69,13.69,598911,13.92,13.93,13.69,13.69,598911,0.0,1.0
2021-02-16,14.07,14.09,13.99,14.0,3647294,14.07,14.09,13.99,14.0,3647294,0.0,1.0
2021-02-17,14.17,14.18,14.004,14.05,1860340,14.17,14.18,14.004,14.05,1860340,0.0,1.0
2021-02-18,14.09,14.24,14.05,14.24,1380388,14.09,14.24,14.05,14.24,1380388,0.0,1.0
2021-02-19,14.04,14.23,14.0058,14.16,828980,14.04,14.23,14.0058,14.16,828980,0.0,1.0
2021-02-22,14.35,14.4091,14.19,14.2,1476995,14.35,14.4091,14.19,14.2,1476995,0.0,1.0
2021-02-23,14.44,14.47,14.235,14.35,2092057,14.44,14.47,14.235,14.35,2092057,0.0,1.0
2021-02-24,14.64,14.68,14.48,14.51,1670289,14.64,14.68,14.48,14.51,1670289,0.0,1.0
2021-02-25,14.54,14.655,14.52,14.6,1754259,14.54,14.655,14.52,14.6,1754259,0.0,1.0
2021-02-26,14.24,14.46,14.22,14.46,1754396,14.24,14.46,14.22,14.46,1754396,0.0,1.0
2021-03-01,14.1,14.32,14.03,14.29,3774358,14.1,14.32,14.03,14.29,3774358,0.0,1.0
2021-03-02,14.09,14.26,14.08,14.19,1145767,14.09,14.26,14.08,14.19,1145767,0.0,1.0
2021-03-03,14.17,14.265,14.1,14.16,1903057,14.17,14.265,14.1,14.16,1903057,0.0,1.0
2021-03-04,14.42,14.56,14.18,14.23,2237420,14.42,14.56,14.18,14.23,2237420,0.0,1.0
2021-03-05,14.75,14.75,14.5899,14.66,2077719,14.75,14.75,14.5899,14.66,2077719,0.0,1.0
2021-03-08,14.51,14.65,14.5,14.65,1945844,14.51,14.65,14.5,14.65,1945844,0.0,1.0
2021-03-09,14.45,14.575,14.43,14.54,888573,14.45,14.575,14.43,14.54,888573,0.0,1.0
2021-03-10,14.52,14.5501,14.38,14.48,1103113,14.52,14.5501,14.38,14.48,1103113,0.0,1.0
2021-03-11,14.76,14.76,14.57,14.63,1066557,14.76,14.76,14.57,14.63,1066557,0.0,1.0
2021-03-12,14.68,14.755,14.64,14.67,997735,14.68,14.755,14.64,14.67,997735,0.0,1.0
2021-03-15,14.66,14.695,14.54,14.61,2044610,14.66,14.695,14.54,14.61,2044610,0.0,1.0
2021-03-16,14.58,14.64,14.49,14.57,1098533,14.58,14.64,14.49,14.57,1098533,0.0,1.0
2021-03-17,14.59,14.61,14.46,14.57,898300,14.59,14.61,14.46,14.57,898300,0.0,1.0
2021-03-18,13.86,14.41,13.7401,14.41,3208050,13.86,14.41,13.7401,14.41,3208050,0.0,1.0
2021-03-19,14.2,14.22,13.85,13.96,1301403,14.2,14.22,13.85,13.96,1301403,0.0,1.0
2021-03-22,14.14,14.235,14.125,14.19,1107744,14.14,14.235,14.125,14.19,1107744,0.0,1.0
2021-03-23,13.68,14.001,13.67,13.86,1706262,13.68,14.001,13.67,13.86,1706262,0.0,1.0
2021-03-24,14.06,14.14,13.9108,13.96,761931,14.06,14.14,13.9108,13.96,761931,0.0,1.0
2021-03-25,13.78,13.91,13.65,13.87,1332743,13.78,13.91,13.65,13.87,1332743,0.0,1.0
2021-03-26,14.14,14.165,14.05,14.05,1183023,14.14,14.165,14.05,14.05,1183023,0.0,1.0
2021-03-29,14.17,14.17,13.96,14.04,1218230,14.17,14.17,13.96,14.04,1218230,0.0,1.0
2021-03-30,13.94,14.06,13.93,14.01,1448508,13.94,14.06,13.93,14.01,1448508,0.0,1.0
2021-03-31,13.97,14.15,13.903,13.93,1679013,13.97,14.15,13.903,13.93,1679013,0.0,1.0
2021-04-01,14.14,14.19,13.9,14.11,2216422,14.14,14.19,13.9,14.11,2216422,0.0,1.0
2021-04-05,13.89,14.07,13.77,14.04,911165,13.89,14.07,13.77,14.04,911165,0.0,1.0
2021-04-06,13.97,14.16,13.935,14.06,581914,13.97,14.16,13.935,14.06,581914,0.0,1.0
2021-04-07,14.02,14.045,13.8301,13.95,977891,14.02,14.045,13.8301,13.95,977891,0.0,1.0
2021-04-08,14.13,14.13,13.98,14.01,1161475,14.13,14.13,13.98,14.01,1161475,0.0,1.0
2021-04-09,14.07,14.11,14.035,14.11,887321,14.07,14.11,14.035,14.11,887321,0.0,1.0
2021-04-12,14.01,14.16,13.9901,14.11,735192,14.01,14.16,13.9901,14.11,735192,0.0,1.0
2021-04-13,14.17,14.17,14.101,14.13,1002010,14.17,14.17,14.101,14.13,1002010,0.0,1.0
2021-04-14,14.49,14.57,14.28,14.3,3427126,14.49,14.57,14.28,14.3,3427126,0.0,1.0
2021-04-15,14.61,14.62,14.5,14.57,577953,14.61,14.62,14.5,14.57,577953,0.0,1.0
2021-04-16,14.58,14.64,14.5499,14.64,1212334,14.58,14.64,14.5499,14.64,1212334,0.0,1.0
2021-04-19,14.61,14.66,14.56,14.61,701426,14.61,14.66,14.56,14.61,701426,0.0,1.0
2021-04-20,14.59,14.72,14.47,14.69,1155154,14.59,14.72,14.47,14.69,1155154,0.0,1.0
2021-04-21,14.5,14.61,14.42,14.45,846722,14.5,14.61,14.42,14.45,846722,0.0,1.0
2021-04-22,14.63,14.64,14.5,14.6,813958,14.63,14.64,14.5,14.6,813958,0.0,1.0
2021-04-23,14.74,14.7499,14.61,14.63,1185115,14.74,14.7499,14.61,14.63,1185115,0.0,1.0
2021-04-26,14.87,14.87,14.68,14.69,1054819,14.87,14.87,14.68,14.69,1054819,0.0,1.0
2021-04-27,14.98,15.0099,14.85,14.95,1516284,14.98,15.0099,14.85,14.95,1516284,0.0,1.0
2021-04-28,15.04,15.18,14.99,15.0,1910810,15.04,15.18,14.99,15.0,1910810,0.0,1.0
2021-04-29,15.17,15.23,15.0529,15.23,1359432,15.17,15.23,15.0529,15.23,1359432,0.0,1.0
2021-04-30,15.1,15.11,14.95,15.02,1246653,15.1,15.11,14.95,15.02,1246653,0.0,1.0
2021-05-03,15.19,15.27,15.16,15.22,2168114,15.19,15.27,15.16,15.22,2168114,0.0,1.0
2021-05-04,15.41,15.42,15.3,15.39,2635779,15.41,15.42,15.3,15.39,2635779,0.0,1.0
2021-05-05,15.43,15.51,15.38,15.5,1947200,15.43,15.51,15.38,15.5,1947200,0.0,1.0
2021-05-06,15.5,15.5005,15.38,15.49,2561598,15.5,15.5005,15.38,15.49,2561598,0.0,1.0
2021-05-07,15.56,15.605,15.43,15.48,1533275,15.56,15.605,15.43,15.48,1533275,0.0,1.0
2021-05-10,15.51,15.68,15.41,15.67,1944894,15.51,15.68,15.41,15.67,1944894,0.0,1.0
2021-05-11,15.63,15.66,15.41,15.41,1923735,15.63,15.66,15.41,15.41,1923735,0.0,1.0
2021-05-12,15.63,15.79,15.62,15.67,2620046,15.63,15.79,15.62,15.67,2620046,0.0,1.0
2021-05-13,15.22,15.42,15.13,15.36,2360399,15.22,15.42,15.13,15.36,2360399,0.0,1.0
2021-05-14,15.31,15.4,15.27,15.37,1108894,15.31,15.4,15.27,15.37,1108894,0.0,1.0
2021-05-17,15.52,15.52,15.4099,15.41,2025936,15.52,15.52,15.4099,15.41,2025936,0.0,1.0
2021-05-18,15.43,15.59,15.29,15.53,3079333,15.43,15.59,15.29,15.53,3079333,0.0,1.0
2021-05-19,15.1,15.16,14.91,15.16,3457968,15.1,15.16,14.91,15.16,3457968,0.0,1.0
2021-05-20,14.91,15.109,14.88,15.06,1628590,14.91,15.109,14.88,15.06,1628590,0.0,1.0
2021-05-21,15.07,15.11,15.035,15.05,2648594,15.07,15.11,15.035,15.05,2648594,0.0,1.0
2021-05-24,15.32,15.32,15.11,15.13,1394608,15.32,15.32,15.11,15.13,1394608,0.0,1.0
2021-05-25,15.23,15.35,15.21,15.29,1119907,15.23,15.35,15.21,15.29,1119907,0.0,1.0
2021-05-26,15.26,15.3,15.1201,15.2,1036023,15.26,15.3,15.1201,15.2,1036023,0.0,1.0
2021-05-27,15.5,15.515,15.3,15.3,711577,15.5,15.515,15.3,15.3,711577,0.0,1.0
2021-05-28,15.46,15.55,15.42,15.5,1067446,15.46,15.55,15.42,15.5,1067446,0.0,1.0
2021-06-01,15.71,15.87,15.63,15.75,5903705,15.71,15.87,15.63,15.75,5903705,0.0,1.0
2021-06-02,15.78,15.8,15.7,15.79,1967329,15.78,15.8,15.7,15.79,1967329,0.0,1.0
2021-06-03,15.67,15.8,15.6,15.8,1386286,15.67,15.8,15.6,15.8,1386286,0.0,1.0
2021-06-04,15.83,15.885,15.77,15.83,1200635,15.83,15.885,15.77,15.83,1200635,0.0,1.0
2021-06-07,15.78,15.885,15.775,15.86,793972,15.78,15.885,15.775,15.86,793972,0.0,1.0
2021-06-08,15.94,15.94,15.74,15.76,777244,15.94,15.94,15.74,15.76,777244,0.0,1.0
2021-06-09,15.89,15.97,15.83,15.95,1128395,15.89,15.97,15.83,15.95,1128395,0.0,1.0
2021-06-10,15.93,15.9978,15.74,15.98,1283797,15.93,15.9978,15.74,15.98,1283797,0.0,1.0
2021-06-11,15.98,16.0,15.8904,15.96,916258,15.98,16.0,15.8904,15.96,916258,0.0,1.0
2021-06-14,15.92,15.98,15.87,15.89,1702835,15.92,15.98,15.87,15.89,1702835,0.0,1.0
2021-06-15,15.93,15.93,15.83,15.88,1019572,15.93,15.93,15.83,15.88,1019572,0.0,1.0
2021-06-16,15.82,16.025,15.81,15.9,1959847,15.82,16.025,15.81,15.9,1959847,0.0,1.0
2021-06-17,15.42,15.76,15.35,15.73,2579665,15.42,15.76,15.35,15.73,2579665,0.0,1.0
2021-06-18,15.57,15.65,15.46,15.5,4015811,15.57,15.65,15.46,15.5,4015811,0.0,1.0
2021-06-21,15.79,15.79,15.49,15.52,1437601,15.79,15.79,15.49,15.52,1437601,0.0,1.0
2021-06-22,15.75,15.847,15.73,15.78,1881550,15.75,15.847,15.73,15.78,1881550,0.0,1.0
2021-06-23,15.83,15.985,15.825,15.91,1229959,15.83,15.985,15.825,15.91,1229959,0.0,1.0
2021-06-24,15.87,15.87,15.7,15.72,915379,15.87,15.87,15.7,15.72,915379,0.0,1.0
2021-06-25,15.89,15.92,15.7266,15.9,911108,15.89,15.92,15.7266,15.9,911108,0.0,1.0
2021-06-28,15.86,15.92,15.84,15.9,1319681,15.86,15.92,15.84,15.9,1319681,0.0,1.0
2021-06-29,15.93,16.03,15.87,15.95,796471,15.93,16.03,15.87,15.95,796471,0.0,1.0
2021-06-30,16.09,16.15,15.84,15.92,1863627,16.09,16.15,15.84,15.92,1863627,0.0,1.0
2021-07-01,16.21,16.43,16.15,16.41,5369180,16.21,16.43,16.15,16.41,5369180,0.0,1.0
2021-07-02,16.26,16.29,16.13,16.22,1496669,16.26,16.29,16.13,16.22,1496669,0.0,1.0
2021-07-06,15.91,16.22,15.78,16.22,1604905,15.91,16.22,15.78,16.22,1604905,0.0,1.0
2021-07-07,15.69,15.9401,15.57,15.93,1520695,15.69,15.9401,15.57,15.93,1520695,0.0,1.0
2021-07-08,15.78,15.8,15.57,15.66,2039330,15.78,15.8,15.57,15.66,2039330,0.0,1.0
2021-07-09,16.0,16.02,15.89,15.9,733042,16.0,16.02,15.89,15.9,733042,0.0,1.0
2021-07-12,16.02,16.04,15.83,15.9,917190,16.02,16.04,15.83,15.9,917190,0.0,1.0
2021-07-13,16.16,16.21,16.0,16.03,1218049,16.16,16.21,16.0,16.03,1218049,0.0,1.0
2021-07-14,15.97,16.25,15.9,16.22,1821589,15.97,16.25,15.9,16.22,1821589,0.0,1.0
2021-07-15,15.86,16.01,15.86,15.89,940959,15.86,16.01,15.86,15.89,940959,0.0,1.0
2021-07-16,15.9,16.0,15.8,15.99,1497681,15.9,16.0,15.8,15.99,1497681,0.0,1.0
2021-07-19,15.28,15.65,15.17,15.65,2556954,15.28,15.65,15.17,15.65,2556954,0.0,1.0
2021-07-20,15.5,15.5,15.2,15.3,1541417,15.5,15.5,15.2,15.3,1541417,0.0,1.0
2021-07-21,15.82,15.87,15.65,15.65,779614,15.82,15.87,15.65,15.65,779614,0.0,1.0
2021-07-22,16.0,16.05,15.82,15.88,781078,16.0,16.05,15.82,15.88,781078,0.0,1.0
2021-07-23,16.05,16.08,16.0,16.07,910066,16.05,16.08,16.0,16.07,910066,0.0,1.0
2021-07-26,16.18,16.18,16.02,16.04,1181345,16.18,16.18,16.02,16.04,1181345,0.0,1.0
2021-07-27,16.08,16.22,16.03,16.18,734421,16.08,16.22,16.03,16.18,734421,0.0,1.0
2021-07-28,16.12,16.18,16.1,16.13,487137,16.12,16.18,16.1,16.13,487137,0.0,1.0
2021-07-29,16.36,16.3955,16.19,16.25,418126,16.36,16.3955,16.19,16.25,418126,0.0,1.0
2021-07-30,16.3,16.36,16.2438,16.36,779637,16.3,16.36,16.2438,16.36,779637,0.0,1.0
2021-08-02,16.11,16.32,16.0,16.26,2105383,16.11,16.32,16.0,16.26,2105383,0.0,1.0
2021-08-03,16.02,16.02,15.83,15.87,995120,16.02,16.02,15.83,15.87,995120,0.0,1.0
2021-08-04,15.71,15.895,15.7,15.82,916725,15.71,15.895,15.7,15.82,916725,0.0,1.0
2021-08-05,15.87,15.905,15.76,15.76,699558,15.87,15.905,15.76,15.76,699558,0.0,1.0
2021-08-06,15.73,15.93,15.71,15.91,846580,15.73,15.93,15.71,15.91,846580,0.0,1.0
2021-08-09,15.49,15.52,15.37,15.5,1031417,15.49,15.52,15.37,15.5,1031417,0.0,1.0
2021-08-10,15.77,15.81,15.58,15.58,778383,15.77,15.81,15.58,15.58,778383,0.0,1.0
2021-08-11,15.86,15.9,15.621,15.67,648185,15.86,15.9,15.621,15.67,648185,0.0,1.0
2021-08-12,15.88,15.975,15.74,15.86,733562,15.88,15.975,15.74,15.86,733562,0.0,1.0
2021-08-13,15.78,15.9668,15.78,15.93,631842,15.78,15.9668,15.78,15.93,631842,0.0,1.0
2021-08-16,15.74,15.8,15.565,15.67,969428,15.74,15.8,15.565,15.67,969428,0.0,1.0
2021-08-17,15.58,15.74,15.535,15.67,827275,15.58,15.74,15.535,15.67,827275,0.0,1.0
2021-08-18,15.38,15.63,15.354,15.61,1460687,15.38,15.63,15.354,15.61,1460687,0.0,1.0
2021-08-19,15.18,15.2,15.0,15.12,3140382,15.18,15.2,15.0,15.12,3140382,0.0,1.0
2021-08-20,14.89,15.11,14.89,15.02,1347063,14.89,15.11,14.89,15.02,1347063,0.0,1.0
2021-08-23,15.42,15.455,15.13,15.13,1422225,15.42,15.455,15.13,15.13,1422225,0.0,1.0
2021-08-24,15.74,15.74,15.56,15.59,1765524,15.74,15.74,15.56,15.59,1765524,0.0,1.0
2021-08-25,15.84,15.88,15.6923,15.74,554889,15.84,15.88,15.6923,15.74,554889,0.0,1.0
2021-08-26,15.79,15.8798,15.71,15.74,678725,15.79,15.8798,15.71,15.74,678725,0.0,1.0
2021-08-27,16.01,16.01,15.91,15.91,413042,16.01,16.01,15.91,15.91,413042,0.0,1.0
2021-08-30,16.03,16.04,15.92,16.0,1174404,16.03,16.04,15.92,16.0,1174404,0.0,1.0
2021-08-31,15.91,15.9782,15.86,15.96,1658903,15.91,15.9782,15.86,15.96,1658903,0.0,1.0
2021-09-01,15.84,15.91,15.73,15.79,5644170,15.84,15.91,15.73,15.79,5644170,0.0,1.0
2021-09-02,16.05,16.16,16.04,16.06,1065744,16.05,16.16,16.04,16.06,1065744,0.0,1.0
2021-09-03,16.06,16.16,16.04,16.11,414538,16.06,16.16,16.04,16.11,414538,0.0,1.0
2021-09-07,15.84,15.9772,15.8111,15.94,889496,15.84,15.9772,15.8111,15.94,889496,0.0,1.0
2021-09-08,16.0,16.0793,15.94,16.04,986684,16.0,16.0793,15.94,16.04,986684,0.0,1.0
2021-09-09,15.83,16.0497,15.79,15.87,645410,15.83,16.0497,15.79,15.87,645410,0.0,1.0
2021-09-10,16.04,16.098,16.015,16.08,840098,16.04,16.098,16.015,16.08,840098,0.0,1.0
2021-09-13,16.14,16.17,16.07,16.15,489089,16.14,16.17,16.07,16.15,489089,0.0,1.0
2021-09-14,16.17,16.2399,16.1,16.23,934219,16.17,16.2399,16.1,16.23,934219,0.0,1.0
2021-09-15,16.51,16.5805,16.44,16.45,1084737,16.51,16.5805,16.44,16.45,1084737,0.0,1.0
2021-09-16,16.43,16.45,16.27,16.43,567071,16.43,16.45,16.27,16.43,567071,0.0,1.0
2021-09-17,16.29,16.35,16.245,16.35,924256,16.29,16.35,16.245,16.35,924256,0.0,1.0
2021-09-20,16.09,16.1593,15.96,16.1,1448236,16.09,16.1593,15.96,16.1,1448236,0.0,1.0
2021-09-21,16.04,16.08,15.865,16.05,842373,16.04,16.08,15.865,16.05,842373,0.0,1.0
2021-09-22,16.28,16.355,16.19,16.23,635202,16.28,16.355,16.19,16.23,635202,0.0,1.0
2021-09-23,16.54,16.5499,16.35,16.35,627081,16.54,16.5499,16.35,16.35,627081,0.0,1.0
2021-09-24,16.63,16.66,16.485,16.51,451728,16.63,16.66,16.485,16.51,451728,0.0,1.0
2021-09-27,16.93,16.9368,16.86,16.87,3680132,16.93,16.9368,16.86,16.87,3680132,0.0,1.0
2021-09-28,16.8,17.07,16.78,17.04,1898102,16.8,17.07,16.78,17.04,1898102,0.0,1.0
2021-09-29,16.74,16.89,16.74,16.81,880620,16.74,16.89,16.74,16.81,880620,0.0,1.0
2021-09-30,16.86,16.965,16.62,16.66,2639273,16.86,16.965,16.62,16.66,2639273,0.0,1.0
2021-10-01,17.03,17.05,16.81,16.87,7975750,17.03,17.05,16.81,16.87,7975750,0.0,1.0
2021-10-04,17.32,17.44,17.238,17.24,2131404,17.32,17.44,17.238,17.24,2131404,0.0,1.0
2021-10-05,17.54,17.595,17.43,17.46,1582603,17.54,17.595,17.43,17.46,1582603,0.0,1.0
2021-10-06,17.21,17.37,17.185,17.37,2853275,17.21,17.37,17.185,17.37,2853275,0.0,1.0
2021-10-07,17.46,17.4655,17.13,17.22,1482841,17.46,17.4655,17.13,17.22,1482841,0.0,1.0
2021-10-08,17.51,17.62,17.43,17.56,1414759,17.51,17.62,17.43,17.56,1414759,0.0,1.0
2021-10-11,17.59,17.7281,17.59,17.7,2248065,17.59,17.7281,17.59,17.7,2248065,0.0,1.0
2021-10-12,17.57,17.72,17.5301,17.67,1512603,17.57,17.72,17.5301,17.67,1512603,0.0,1.0
2021-10-13,17.61,17.63,17.44,17.53,1163227,17.61,17.63,17.44,17.53,1163227,0.0,1.0
2021-10-14,17.81,17.83,17.685,17.8,1076477,17.81,17.83,17.685,17.8,1076477,0.0,1.0
2021-10-15,17.93,18.02,17.885,17.97,1383517,17.93,18.02,17.885,17.97,1383517,0.0,1.0
2021-10-18,17.82,18.05,17.8158,18.03,2900601,17.82,18.05,17.8158,18.03,2900601,0.0,1.0
2021-10-19,17.89,17.9508,17.745,17.77,788472,17.89,17.9508,17.745,17.77,788472,0.0,1.0
2021-10-20,18.1,18.11,17.79,17.81,964432,18.1,18.11,17.79,17.81,964432,0.0,1.0
2021-10-21,17.83,17.91,17.62,17.89,1240628,17.83,17.91,17.62,17.89,1240628,0.0,1.0
2021-10-22,17.97,17.98,17.77,17.92,875983,17.97,17.98,17.77,17.92,875983,0.0,1.0
2021-10-25,18.08,18.21,18.06,18.17,1520016,18.08,18.21,18.06,18.17,1520016,0.0,1.0
2021-10-26,18.12,18.17,17.98,18.04,1205292,18.12,18.17,17.98,18.04,1205292,0.0,1.0
2021-10-27,17.81,18.06,17.81,17.93,1808440,17.81,18.06,17.81,17.93,1808440,0.0,1.0
2021-10-28,17.92,17.92,17.73,17.83,1317572,17.92,17.92,17.73,17.83,1317572,0.0,1.0
2021-10-29,17.85,17.89,17.65,17.75,1541295,17.85,17.89,17.65,17.75,1541295,0.0,1.0
2021-11-01,17.98,18.05,17.93,18.01,4304338,17.98,18.05,17.93,18.01,4304338,0.0,1.0
2021-11-02,17.97,18.0,17.875,17.94,1696951,17.97,18.0,17.875,17.94,1696951,0.0,1.0
2021-11-03,17.57,17.8,17.55,17.72,1276241,17.57,17.8,17.55,17.72,1276241,0.0,1.0
2021-11-04,17.4,17.98,17.34,17.88,2202785,17.4,17.98,17.34,17.88,2202785,0.0,1.0
2021-11-05,17.63,17.67,17.39,17.48,1628129,17.63,17.67,17.39,17.48,1628129,0.0,1.0
2021-11-08,17.74,17.75,17.63,17.66,848625,17.74,17.75,17.63,17.66,848625,0.0,1.0
2021-11-09,17.86,17.87,17.64,17.73,1334601,17.86,17.87,17.64,17.73,1334601,0.0,1.0
2021-11-10,17.62,17.8999,17.53,17.83,1221056,17.62,17.8999,17.53,17.83,1221056,0.0,1.0
2021-11-11,17.69,17.79,17.62,17.68,813836,17.69,17.79,17.62,17.68,813836,0.0,1.0
2021-11-12,17.64,17.7401,17.6,17.63,1034582,17.64,17.7401,17.6,17.63,1034582,0.0,1.0
2021-11-15,17.68,17.69,17.461,17.53,1512773,17.68,17.69,17.461,17.53,1512773,0.0,1.0
2021-11-16,17.68,17.755,17.6,17.67,422815,17.68,17.755,17.6,17.67,422815,0.0,1.0
2021-11-17,17.45,17.66,17.365,17.61,725115,17.45,17.66,17.365,17.61,725115,0.0,1.0
2021-11-18,17.51,17.56,17.41,17.53,525753,17.51,17.56,17.41,17.53,525753,0.0,1.0
2021-11-19,17.24,17.425,17.17,17.42,902190,17.24,17.425,17.17,17.42,902190,0.0,1.0
2021-11-22,17.35,17.43,17.23,17.23,2045783,17.35,17.43,17.23,17.23,2045783,0.0,1.0
2021-11-23,17.73,17.73,17.52,17.52,891043,17.73,17.73,17.52,17.52,891043,0.0,1.0
2021-11-24,17.66,17.76,17.66,17.68,1479896,17.66,17.76,17.66,17.68,1479896,0.0,1.0
2021-11-26,16.51,16.97,16.31,16.97,3048041,16.51,16.97,16.31,16.97,3048041,0.0,1.0
2021-11-29,16.47,16.91,16.37,16.86,1859410,16.47,16.91,16.37,16.86,1859410,0.0,1.0
2021-11-30,15.96,16.21,15.69,16.13,2794585,15.96,16.21,15.69,16.13,2794585,0.0,1.0
2021-12-01,15.75,16.22,15.71,16.15,5550742,15.75,16.22,15.71,16.15,5550742,0.0,1.0
2021-12-02,16.01,16.07,15.65,15.71,1743184,16.01,16.07,15.65,15.71,1743184,0.0,1.0
2021-12-03,15.96,16.34,15.895,16.27,1516578,15.96,16.34,15.895,16.27,1516578,0.0,1.0
2021-12-06,16.34,16.37,16.01,16.07,1390438,16.34,16.37,16.01,16.07,1390438,0.0,1.0
2021-12-07,16.53,16.69,16.47,16.5,1091151,16.53,16.69,16.47,16.5,1091151,0.0,1.0
2021-12-08,16.72,16.73,16.57,16.59,1472164,16.72,16.73,16.57,16.59,1472164,0.0,1.0
2021-12-09,16.42,16.59,16.41,16.55,2020741,16.42,16.59,16.41,16.55,2020741,0.0,1.0
2021-12-10,16.62,16.63,16.49,16.55,1163618,16.62,16.63,16.49,16.55,1163618,0.0,1.0
2021-12-13,16.52,16.65,16.49,16.57,1435563,16.52,16.65,16.49,16.57,1435563,0.0,1.0
2021-12-14,16.39,16.44,16.28,16.37,1352540,16.39,16.44,16.28,16.37,1352540,0.0,1.0
2021-12-15,16.48,16.48,16.22,16.34,1494484,16.48,16.48,16.22,16.34,1494484,0.0,1.0
2021-12-16,16.59,16.7,16.47,16.52,1130594,16.59,16.7,16.47,16.52,1130594,0.0,1.0
2021-12-17,16.41,16.54,16.36,16.52,1077976,16.41,16.54,16.36,16.52,1077976,0.0,1.0
2021-12-20,16.22,16.245,15.91,16.1,1486727,16.22,16.245,15.91,16.1,1486727,0.0,1.0
2021-12-21,16.64,16.64,16.4,16.44,1102811,16.64,16.64,16.4,16.44,1102811,0.0,1.0
2021-12-22,16.92,16.92,16.68,16.7,1944973,16.92,16.92,16.68,16.7,1944973,0.0,1.0
2021-12-23,17.04,17.05,16.86,16.87,533338,17.04,17.05,16.86,16.87,533338,0.0,1.0
2021-12-27,17.29,17.32,16.99,17.0,1264736,17.29,17.32,16.99,17.0,1264736,0.0,1.0
2021-12-28,17.25,17.37,17.24,17.34,731116,17.25,17.37,17.24,17.34,731116,0.0,1.0
2021-12-29,17.32,17.45,17.2,17.22,1486536,17.32,17.45,17.2,17.22,1486536,0.0,1.0
2021-12-30,17.24,17.4164,17.23,17.35,1693440,17.24,17.4164,17.23,17.35,1693440,0.0,1.0
2021-12-31,17.11,17.28,17.07,17.26,1494285,17.11,17.28,17.07,17.26,1494285,0.0,1.0
2022-01-03,17.18,17.22,17.0,17.06,5418581,17.18,17.22,17.0,17.06,5418581,0.0,1.0
2022-01-04,17.37,17.44,17.27,17.27,7461534,17.37,17.44,17.27,17.27,7461534,0.0,1.0
2022-01-05,17.39,17.6,17.39,17.5,2849416,17.39,17.6,17.39,17.5,2849416,0.0,1.0
2022-01-06,17.6,17.675,17.55,17.64,950693,17.6,17.675,17.55,17.64,950693,0.0,1.0
2022-01-07,17.65,17.65,17.55,17.64,690589,17.65,17.65,17.55,17.64,690589,0.0,1.0
2022-01-10,17.56,17.64,17.47,17.61,1039655,17.56,17.64,17.47,17.61,1039655,0.0,1.0
2022-01-11,17.99,17.99,17.6,17.7,1437378,17.99,17.99,17.6,17.7,1437378,0.0,1.0
2022-01-12,18.19,18.2399,18.06,18.08,1834247,18.19,18.2399,18.06,18.08,1834247,0.0,1.0
2022-01-13,17.97,18.17,17.95,18.17,1527247,17.97,18.17,17.95,18.17,1527247,0.0,1.0
2022-01-14,18.32,18.32,18.09,18.1,867575,18.32,18.32,18.09,18.1,867575,0.0,1.0
2022-01-18,18.53,18.54,18.3635,18.4,2268400,18.53,18.54,18.3635,18.4,2268400,0.0,1.0
2022-01-19,18.62,18.78,18.615,18.65,3753354,18.62,18.78,18.615,18.65,3753354,0.0,1.0
2022-01-20,18.56,18.8425,18.55,18.69,1462910,18.56,18.8425,18.55,18.69,1462910,0.0,1.0
2022-01-21,18.57,18.6702,18.4751,18.61,1852261,18.57,18.6702,18.4751,18.61,1852261,0.0,1.0
2022-01-24,18.47,18.49,18.1901,18.41,2197086,18.47,18.49,18.1901,18.41,2197086,0.0,1.0
2022-01-25,18.67,18.7157,18.4425,18.45,1738089,18.67,18.7157,18.4425,18.45,1738089,0.0,1.0
2022-01-26,18.82,19.01,18.7787,18.83,1467647,18.82,19.01,18.7787,18.83,1467647,0.0,1.0
2022-01-27,18.92,19.03,18.8021,19.03,5542658,18.92,19.03,18.8021,19.03,5542658,0.0,1.0
2022-01-28,19.02,19.19,18.92,19.11,3414826,19.02,19.19,18.92,19.11,3414826,0.0,1.0
2022-01-31,19.12,19.14,18.8735,19.14,2980180,19.12,19.14,18.8735,19.14,2980180,0.0,1.0
2022-02-01,19.26,19.26,19.018,19.06,10843839,19.26,19.26,19.018,19.06,10843839,0.0,1.0
2022-02-02,19.32,19.38,19.155,19.36,3594566,19.32,19.38,19.155,19.36,3594566,0.0,1.0
2022-02-03,19.4,19.46,19.0701,19.13,2527592,19.4,19.46,19.0701,19.13,2527592,0.0,1.0
2022-02-04,19.67,19.77,19.61,19.65,1980395,19.67,19.77,19.61,19.65,1980395,0.0,1.0
2022-02-07,19.63,19.69,19.56,19.62,1731661,19.63,19.69,19.56,19.62,1731661,0.0,1.0
2022-02-08,19.41,19.46,19.26,19.44,2274564,19.41,19.46,19.26,19.44,2274564,0.0,1.0
2022-02-09,19.63,19.63,19.44,19.46,2420804,19.63,19.63,19.44,19.46,2420804,0.0,1.0
2022-02-10,19.5,19.835,19.46,19.58,3135282,19.5,19.835,19.46,19.58,3135282,0.0,1.0
2022-02-11,19.93,20.015,19.5704,19.59,2826551,19.93,20.015,19.5704,19.59,2826551,0.0,1.0
2022-02-14,20.06,20.15,19.72,19.77,4074041,20.06,20.15,19.72,19.77,4074041,0.0,1.0
2022-02-15,19.7,19.7,19.52,19.69,3846959,19.7,19.7,19.52,19.69,3846959,0.0,1.0
2022-02-16,19.63,20.08,19.62,19.87,3901393,19.63,20.08,19.62,19.87,3901393,0.0,1.0
2022-02-17,19.77,19.84,19.65,19.7,1847524,19.77,19.84,19.65,19.7,1847524,0.0,1.0
2022-02-18,19.84,19.95,19.57,19.63,2295206,19.84,19.95,19.57,19.63,2295206,0.0,1.0
2022-02-22,20.17,20.365,20.08,20.33,5444349,20.17,20.365,20.08,20.33,5444349,0.0,1.0
2022-02-23,20.28,20.476,20.19,20.2,3075263,20.28,20.476,20.19,20.2,3075263,0.0,1.0
2022-02-24,20.58,21.43,20.31,21.39,8074630,20.58,21.43,20.31,21.39,8074630,0.0,1.0
2022-02-25,20.23,20.345,19.95,20.25,4850654,20.23,20.345,19.95,20.25,4850654,0.0,1.0
2022-02-28,20.81,20.89,20.6,20.7,4746285,20.81,20.89,20.6,20.7,4746285,0.0,1.0
2022-03-01,22.07,22.24,21.58,21.66,8993975,22.07,22.24,21.58,21.66,8993975,0.0,1.0
2022-03-02,23.19,23.34,22.41,22.9,9799175,23.19,23.34,22.41,22.9,9799175,0.0,1.0
2022-03-03,23.23,23.64,22.99,23.12,7273625,23.23,23.64,22.99,23.12,7273625,0.0,1.0
2022-03-04,24.26,24.45,23.52,24.0,8002290,24.26,24.45,23.52,24.0,8002290,0.0,1.0
2022-03-07,24.91,25.23,24.4058,24.59,11178867,24.91,25.23,24.4058,24.59,11178867,0.0,1.0
2022-03-08,25.85,26.0793,24.7,25.69,10898434,25.85,26.0793,24.7,25.69,10898434,0.0,1.0
2022-03-09,23.08,24.5,22.45,24.36,10203739,23.08,24.5,22.45,24.36,10203739,0.0,1.0
2022-03-10,22.58,23.76,22.515,23.56,5531321,22.58,23.76,22.515,23.56,5531321,0.0,1.0
2022-03-11,23.0,23.16,22.56,22.56,4773494,23.0,23.16,22.56,22.56,4773494,0.0,1.0
2022-03-14,22.1,22.435,21.97,22.43,6604549,22.1,22.435,21.97,22.43,6604549,0.0,1.0
2022-03-15,21.46,21.74,21.135,21.35,6201566,21.46,21.74,21.135,21.35,6201566,0.0,1.0
2022-03-16,21.29,21.85,21.15,21.72,4505975,21.29,21.85,21.15,21.72,4505975,0.0,1.0
2022-03-17,22.5,22.63,22.19,22.28,3156911,22.5,22.63,22.19,22.28,3156911,0.0,1.0
2022-03-18,22.7,22.71,22.39,22.58,2637578,22.7,22.71,22.39,22.58,2637578,0.0,1.0
2022-03-21,23.82,23.824,23.31,23.37,2666868,23.82,23.824,23.31,23.37,2666868,0.0,1.0
2022-03-22,23.65,23.83,23.45,23.75,2438991,23.65,23.83,23.45,23.75,2438991,0.0,1.0
2022-03-23,24.49,24.6,24.27,24.29,2060563,24.49,24.6,24.27,24.29,2060563,0.0,1.0
2022-03-24,24.19,24.575,24.08,24.56,5127936,24.19,24.575,24.08,24.56,5127936,0.0,1.0
2022-03-25,24.38,24.5,23.91,24.0,2044640,24.38,24.5,23.91,24.0,2044640,0.0,1.0
2022-03-28,22.97,23.7,22.9,23.46,3352865,22.97,23.7,22.9,23.46,3352865,0.0,1.0
2022-03-29,23.05,23.095,22.28,22.38,3282089,23.05,23.095,22.28,22.38,3282089,0.0,1.0
2022-03-30,23.42,23.69,23.35,23.54,2666690,23.42,23.69,23.35,23.54,2666690,0.0,1.0
2022-03-31,22.65,23.27,22.56,23.02,3845101,22.65,23.27,22.56,23.02,3845101,0.0,1.0
2022-04-01,22.61,22.83,22.53,22.63,2727245,22.61,22.83,22.53,22.63,2727245,0.0,1.0
2022-04-04,23.14,23.22,22.85,23.09,3271327,23.14,23.22,22.85,23.09,3271327,0.0,1.0
2022-04-05,22.77,23.41,22.73,23.29,2947637,22.77,23.41,22.73,23.29,2947637,0.0,1.0
2022-04-06,22.42,23.155,22.23,23.07,3266003,22.42,23.155,22.23,23.07,3266003,0.0,1.0
2022-04-07,22.36,22.51,21.96,22.39,1867208,22.36,22.51,21.96,22.39,1867208,0.0,1.0
2022-04-08,22.62,22.68,22.26,22.33,1630142,22.62,22.68,22.26,22.33,1630142,0.0,1.0
2022-04-11,22.26,22.41,22.12,22.26,3195117,22.26,22.41,22.12,22.26,3195117,0.0,1.0
2022-04-12,23.11,23.21,22.81,22.81,1998169,23.11,23.21,22.81,22.81,1998169,0.0,1.0
2022-04-13,23.76,23.76,23.12,23.35,2966895,23.76,23.76,23.12,23.35,2966895,0.0,1.0
2022-04-14,24.06,24.2,23.53,23.61,1717567,24.06,24.2,23.53,23.61,1717567,0.0,1.0
2022-04-18,24.45,24.755,24.34,24.39,2037921,24.45,24.755,24.34,24.39,2037921,0.0,1.0
2022-04-19,23.64,23.87,23.51,23.86,1851933,23.64,23.87,23.51,23.86,1851933,0.0,1.0
2022-04-20,23.72,23.78,23.32,23.72,1485240,23.72,23.78,23.32,23.72,1485240,0.0,1.0
2022-04-21,23.76,23.97,23.57,23.84,2196757,23.76,23.97,23.57,23.84,2196757,0.0,1.0
2022-04-22,23.35,23.66,23.34,23.57,2470251,23.35,23.66,23.34,23.57,2470251,0.0,1.0
2022-04-25,23.08,23.12,22.46,22.59,4673366,23.08,23.12,22.46,22.59,4673366,0.0,1.0
2022-04-26,23.43,23.55,22.97,23.23,2130484,23.43,23.55,22.97,23.23,2130484,0.0,1.0
2022-04-27,23.6,23.68,23.21,23.25,1570426,23.6,23.68,23.21,23.25,1570426,0.0,1.0
2022-04-28,23.89,23.93,23.44,23.59,2176237,23.89,23.93,23.44,23.59,2176237,0.0,1.0
2022-04-29,23.68,24.21,23.65,24.06,2407591,23.68,24.21,23.65,24.06,2407591,0.0,1.0
2022-05-02,24.06,24.06,23.21,23.39,2385350,24.06,24.06,23.21,23.39,2385350,0.0,1.0
2022-05-03,23.56,24.0,23.48,23.8,1929261,23.56,24.0,23.48,23.8,1929261,0.0,1.0
2022-05-04,24.43,24.47,23.99,24.22,2433504,24.43,24.47,23.99,24.22,2433504,0.0,1.0
2022-05-05,24.33,24.7,24.09,24.68,2397254,24.33,24.7,24.09,24.68,2397254,0.0,1.0
2022-05-06,24.37,24.52,24.085,24.39,4399972,24.37,24.52,24.085,24.39,4399972,0.0,1.0
2022-05-09,22.97,23.82,22.93,23.8,5486985,22.97,23.82,22.93,23.8,5486985,0.0,1.0
2022-05-10,22.85,23.31,22.76,23.2,2533205,22.85,23.31,22.76,23.2,2533205,0.0,1.0
2022-05-11,23.58,23.73,23.48,23.5,1161852,23.58,23.73,23.48,23.5,1161852,0.0,1.0
2022-05-12,23.73,23.77,23.37,23.49,1679663,23.73,23.77,23.37,23.49,1679663,0.0,1.0
2022-05-13,24.17,24.19,23.825,24.0,1038983,24.17,24.19,23.825,24.0,1038983,0.0,1.0
2022-05-16,24.75,24.785,24.26,24.28,1701078,24.75,24.785,24.26,24.28,1701078,0.0,1.0
2022-05-17,24.46,24.91,24.42,24.78,1383649,24.46,24.91,24.42,24.78,1383649,0.0,1.0
2022-05-18,23.93,24.57,23.84,24.57,1867250,23.93,24.57,23.84,24.57,1867250,0.0,1.0
2022-05-19,24.3,24.41,23.7,23.73,2520748,24.3,24.41,23.7,23.73,2520748,0.0,1.0
2022-05-20,24.42,24.49,24.16,24.36,1068648,24.42,24.49,24.16,24.36,1068648,0.0,1.0
2022-05-23,24.58,24.63,24.28,24.38,1009005,24.58,24.63,24.28,24.38,1009005,0.0,1.0
2022-05-24,24.49,24.605,24.33,24.49,1093575,24.49,24.605,24.33,24.49,1093575,0.0,1.0
2022-05-25,24.63,24.63,24.39,24.55,935086,24.63,24.63,24.39,24.55,935086,0.0,1.0
2022-05-26,24.99,25.16,24.67,24.67,2500332,24.99,25.16,24.67,24.67,2500332,0.0,1.0
2022-05-27,25.25,25.27,24.9001,24.94,1512732,25.25,25.27,24.9001,24.94,1512732,0.0,1.0
2022-05-31,25.04,25.81,24.9,25.79,2994349,25.04,25.81,24.9,25.79,2994349,0.0,1.0
2022-06-01,25.19,25.52,25.18,25.41,3184309,25.19,25.52,25.18,25.41,3184309,0.0,1.0
2022-06-02,25.68,25.69,25.1803,25.41,2134457,25.68,25.69,25.1803,25.41,2134457,0.0,1.0
2022-06-03,25.92,25.96,25.5,25.58,1057263,25.92,25.96,25.5,25.58,1057263,0.0,1.0
2022-06-06,25.94,26.07,25.85,26.0,985882,25.94,26.07,25.85,26.0,985882,0.0,1.0
2022-06-07,26.13,26.14,25.74,25.86,1312598,26.13,26.14,25.74,25.86,1312598,0.0,1.0
2022-06-08,26.34,26.49,26.08,26.15,2601396,26.34,26.49,26.08,26.15,2601396,0.0,1.0
2022-06-09,26.28,26.37,26.05,26.1,1755025,26.28,26.37,26.05,26.1,1755025,0.0,1.0
2022-06-10,26.0,26.1603,25.74,26.13,2071515,26.0,26.1603,25.74,26.13,2071515,0.0,1.0
2022-06-13,25.77,26.035,25.32,25.83,3239235,25.77,26.035,25.32,25.83,3239235,0.0,1.0
2022-06-14,25.3,25.9,25.07,25.82,3242088,25.3,25.9,25.07,25.82,3242088,0.0,1.0
2022-06-15,25.25,25.55,25.08,25.31,1690915,25.25,25.55,25.08,25.31,1690915,0.0,1.0
2022-06-16,25.41,25.53,24.9393,25.15,1944369,25.41,25.53,24.9393,25.15,1944369,0.0,1.0
2022-06-17,24.5,25.22,24.26,25.16,2101094,24.5,25.22,24.26,25.16,2101094,0.0,1.0
2022-06-21,24.48,24.9,24.4476,24.69,1473223,24.48,24.9,24.4476,24.69,1473223,0.0,1.0
2022-06-22,24.01,24.26,23.54,23.61,1849587,24.01,24.26,23.54,23.61,1849587,0.0,1.0
2022-06-23,23.47,24.12,23.43,24.06,1941385,23.47,24.12,23.43,24.06,1941385,0.0,1.0
2022-06-24,23.83,23.99,23.5,23.63,1154363,23.83,23.99,23.5,23.63,1154363,0.0,1.0
2022-06-27,23.94,24.09,23.57,23.83,2017447,23.94,24.09,23.57,23.83,2017447,0.0,1.0
2022-06-28,24.23,24.27,23.96,24.04,1152310,24.23,24.27,23.96,24.04,1152310,0.0,1.0
2022-06-29,23.79,24.5525,23.79,24.45,1472788,23.79,24.5525,23.79,24.45,1472788,0.0,1.0
2022-06-30,23.1,23.635,23.045,23.6,2938763,23.1,23.635,23.045,23.6,2938763,0.0,1.0
2022-07-01,23.38,23.55,23.18,23.5,3760178,23.38,23.55,23.18,23.5,3760178,0.0,1.0
2022-07-05,21.85,22.78,21.68,22.76,5412158,21.85,22.78,21.68,22.76,5412158,0.0,1.0
2022-07-06,21.54,21.85,21.245,21.71,3126894,21.54,21.85,21.245,21.71,3126894,0.0,1.0
2022-07-07,22.4,22.67,22.25,22.26,3230559,22.4,22.67,22.25,22.26,3230559,0.0,1.0
2022-07-08,22.77,22.85,22.38,22.64,869408,22.77,22.85,22.38,22.64,869408,0.0,1.0
2022-07-11,22.76,22.89,22.53,22.81,963021,22.76,22.89,22.53,22.81,963021,0.0,1.0
2022-07-12,21.58,22.25,21.56,22.15,2953761,21.58,22.25,21.56,22.15,2953761,0.0,1.0
2022-07-13,21.73,22.06,21.58,21.68,1269491,21.73,22.06,21.58,21.68,1269491,0.0,1.0
2022-07-14,21.62,21.67,20.98,21.31,1427640,21.62,21.67,20.98,21.31,1427640,0.0,1.0
2022-07-15,21.89,21.995,21.63,21.84,1148546,21.89,21.995,21.63,21.84,1148546,0.0,1.0
2022-07-18,22.48,22.68,22.44,22.52,1067160,22.48,22.68,22.44,22.52,1067160,0.0,1.0
2022-07-19,22.6,22.63,22.17,22.19,4419537,22.6,22.63,22.17,22.19,4419537,0.0,1.0
2022-07-20,22.6,22.67,22.3569,22.5,897562,22.6,22.67,22.3569,22.5,897562,0.0,1.0
2022-07-21,22.17,22.26,21.94,21.99,1069947,22.17,22.26,21.94,21.99,1069947,0.0,1.0
2022-07-22,21.92,22.36,21.885,22.09,506575,21.92,22.36,21.885,22.09,506575,0.0,1.0
2022-07-25,22.31,22.36,22.04,22.19,927190,22.31,22.36,22.04,22.19,927190,0.0,1.0
2022-07-26,22.33,22.78,22.28,22.74,848919,22.33,22.78,22.28,22.74,848919,0.0,1.0
2022-07-27,22.86,22.91,22.375,22.58,1029586,22.86,22.91,22.375,22.58,1029586,0.0,1.0
2022-07-28,22.79,23.0395,22.645,23.0,801831,22.79,23.0395,22.645,23.0,801831,0.0,1.0
2022-07-29,22.93,23.42,22.8943,23.06,1531705,22.93,23.42,22.8943,23.06,1531705,0.0,1.0
2022-08-01,22.25,22.36,22.025,22.22,1394266,22.25,22.36,22.025,22.22,1394266,0.0,1.0
2022-08-02,22.05,22.44,22.03,22.23,1435995,22.05,22.44,22.03,22.23,1435995,0.0,1.0
2022-08-03,21.85,22.31,21.68,22.22,979684,21.85,22.31,21.68,22.22,979684,0.0,1.0
2022-08-04,21.56,21.78,21.42,21.62,1822490,21.56,21.78,21.42,21.62,1822490,0.0,1.0
2022-08-05,21.47,21.85,21.245,21.28,1522635,21.47,21.85,21.245,21.28,1522635,0.0,1.0
2022-08-08,21.69,21.74,21.41,21.43,3016928,21.69,21.74,21.41,21.43,3016928,0.0,1.0
2022-08-09,21.89,22.09,21.745,21.97,1117274,21.89,22.09,21.745,21.97,1117274,0.0,1.0
2022-08-10,22.22,22.33,21.64,21.93,1539406,22.22,22.33,21.64,21.93,1539406,0.0,1.0
2022-08-11,22.66,22.81,22.39,22.53,925629,22.66,22.81,22.39,22.53,925629,0.0,1.0
2022-08-12,22.57,22.645,22.35,22.52,1438907,22.57,22.645,22.35,22.52,1438907,0.0,1.0
2022-08-15,22.12,22.21,21.73,21.77,1194336,22.12,22.21,21.73,21.77,1194336,0.0,1.0
2022-08-16,21.86,22.33,21.79,22.12,937089,21.86,22.33,21.79,22.12,937089,0.0,1.0
2022-08-17,22.02,22.17,21.81,21.99,1186458,22.02,22.17,21.81,21.99,1186458,0.0,1.0
2022-08-18,22.36,22.475,22.16,22.26,3032421,22.36,22.475,22.16,22.26,3032421,0.0,1.0
2022-08-19,22.38,22.62,22.23,22.34,940931,22.38,22.62,22.23,22.34,940931,0.0,1.0
2022-08-22,22.61,22.63,22.0,22.31,1128176,22.61,22.63,22.0,22.31,1128176,0.0,1.0
2022-08-23,23.03,23.17,22.84,22.84,1130347,23.03,23.17,22.84,22.84,1130347,0.0,1.0
2022-08-24,23.29,23.29,22.93,23.13,911485,23.29,23.29,22.93,23.13,911485,0.0,1.0
2022-08-25,23.02,23.4,22.9,23.37,712508,23.02,23.4,22.9,23.37,712508,0.0,1.0
2022-08-26,23.07,23.17,22.83,22.99,1856700,23.07,23.17,22.83,22.99,1856700,0.0,1.0
2022-08-29,23.49,23.54,23.08,23.15,2108379,23.49,23.54,23.08,23.15,2108379,0.0,1.0
2022-08-30,22.76,23.06,22.52,23.04,1885527,22.76,23.06,22.52,23.04,1885527,0.0,1.0
2022-08-31,22.25,22.62,22.245,22.38,1916927,22.25,22.62,22.245,22.38,1916927,0.0,1.0
2022-09-01,21.73,22.095,21.7,21.91,2306248,21.73,22.095,21.7,21.91,2306248,0.0,1.0
2022-09-02,21.89,22.145,21.845,22.09,819528,21.89,22.145,21.845,22.09,819528,0.0,1.0
2022-09-06,21.72,21.98,21.69,21.95,1099949,21.72,21.98,21.69,21.95,1099949,0.0,1.0
2022-09-07,21.14,21.6,21.11,21.35,4155316,21.14,21.6,21.11,21.35,4155316,0.0,1.0
2022-09-08,21.26,21.42,21.09,21.32,708138,21.26,21.42,21.09,21.32,708138,0.0,1.0
2022-09-09,21.87,21.95,21.62,21.63,601180,21.87,21.95,21.62,21.63,601180,0.0,1.0
2022-09-12,22.21,22.35,22.08,22.14,1049983,22.21,22.35,22.08,22.14,1049983,0.0,1.0
2022-09-13,22.06,22.25,21.74,22.09,1309330,22.06,22.25,21.74,22.09,1309330,0.0,1.0
2022-09-14,22.16,22.3,22.03,22.1,768549,22.16,22.3,22.03,22.1,768549,0.0,1.0
2022-09-15,21.42,21.69,21.31,21.66,1266831,21.42,21.69,21.31,21.66,1266831,0.0,1.0
2022-09-16,21.38,21.53,21.285,21.46,733203,21.38,21.53,21.285,21.46,733203,0.0,1.0
2022-09-19,21.51,21.51,20.93,20.96,985800,21.51,21.51,20.93,20.96,985800,0.0,1.0
2022-09-20,21.46,21.52,21.24,21.41,838590,21.46,21.52,21.24,21.41,838590,0.0,1.0
2022-09-21,21.38,21.72,21.215,21.67,795523,21.38,21.72,21.215,21.67,795523,0.0,1.0
2022-09-22,21.33,21.75,21.28,21.66,830093,21.33,21.75,21.28,21.66,830093,0.0,1.0
2022-09-23,20.53,20.63,20.41,20.62,1749585,20.53,20.63,20.41,20.62,1749585,0.0,1.0
2022-09-26,20.04,20.65,20.0,20.47,1546480,20.04,20.65,20.0,20.47,1546480,0.0,1.0
2022-09-27,20.32,20.57,20.225,20.35,4164829,20.32,20.57,20.225,20.35,4164829,0.0,1.0
2022-09-28,20.98,20.99,20.46,20.49,673170,20.98,20.99,20.46,20.49,673170,0.0,1.0
2022-09-29,20.88,21.05,20.735,21.0,750930,20.88,21.05,20.735,21.0,750930,0.0,1.0
2022-09-30,20.58,20.87,20.49,20.65,2325421,20.58,20.87,20.49,20.65,2325421,0.0,1.0
2022-10-03,21.13,21.18,20.89,21.14,2711339,21.13,21.18,20.89,21.14,2711339,0.0,1.0
2022-10-04,21.74,21.79,21.5168,21.59,2158770,21.74,21.79,21.5168,21.59,2158770,0.0,1.0
2022-10-05,22.1,22.14,21.63,21.81,1261950,22.1,22.14,21.63,21.81,1261950,0.0,1.0
2022-10-06,22.23,22.25,21.99,22.03,806078,22.23,22.25,21.99,22.03,806078,0.0,1.0
2022-10-07,22.61,22.74,22.26,22.28,1078764,22.61,22.74,22.26,22.28,1078764,0.0,1.0
2022-10-10,22.31,22.88,22.3,22.71,1127431,22.31,22.88,22.3,22.71,1127431,0.0,1.0
2022-10-11,21.97,22.22,21.92,22.09,905481,21.97,22.22,21.92,22.09,905481,0.0,1.0
2022-10-12,21.87,22.04,21.82,22.0,586913,21.87,22.04,21.82,22.0,586913,0.0,1.0
2022-10-13,22.28,22.34,21.74,21.8,1026017,22.28,22.34,21.74,21.8,1026017,0.0,1.0
2022-10-14,21.73,22.1,21.68,22.05,1075132,21.73,22.1,21.68,22.05,1075132,0.0,1.0
2022-10-17,21.68,21.93,21.63,21.88,623532,21.68,21.93,21.63,21.88,623532,0.0,1.0
2022-10-18,21.4,21.64,21.215,21.55,1055620,21.4,21.64,21.215,21.55,1055620,0.0,1.0
2022-10-19,21.43,21.55,21.22,21.28,866469,21.43,21.55,21.22,21.28,866469,0.0,1.0
2022-10-20,21.46,21.83,21.39,21.67,753342,21.46,21.83,21.39,21.67,753342,0.0,1.0
2022-10-21,21.58,21.58,21.3,21.37,965035,21.58,21.58,21.3,21.37,965035,0.0,1.0
2022-10-24,21.59,21.77,21.48,21.56,850202,21.59,21.77,21.48,21.56,850202,0.0,1.0
2022-10-25,21.69,21.75,21.53,21.57,848439,21.69,21.75,21.53,21.57,848439,0.0,1.0
2022-10-26,22.17,22.18,21.75,21.75,874859,22.17,22.18,21.75,21.75,874859,0.0,1.0
2022-10-27,22.17,22.28,22.105,22.23,522831,22.17,22.28,22.105,22.23,522831,0.0,1.0
2022-10-28,21.98,22.04,21.75,21.91,1010633,21.98,22.04,21.75,21.91,1010633,0.0,1.0
2022-10-31,21.85,22.07,21.69,21.84,2083442,21.85,22.07,21.69,21.84,2083442,0.0,1.0
2022-11-01,22.1,22.24,21.98,22.23,1641769,22.1,22.24,21.98,22.23,1641769,0.0,1.0
2022-11-02,22.23,22.43,21.98,22.07,967538,22.23,22.43,21.98,22.07,967538,0.0,1.0
2022-11-03,22.17,22.3215,21.98,22.02,501938,22.17,22.3215,21.98,22.02,501938,0.0,1.0
2022-11-04,22.98,22.98,22.68,22.81,863763,22.98,22.98,22.68,22.81,863763,0.0,1.0
2022-11-07,22.83,23.15,22.77,22.95,1393313,22.83,23.15,22.77,22.95,1393313,0.0,1.0
2022-11-08,22.44,22.82,22.34,22.76,796144,22.44,22.82,22.34,22.76,796144,0.0,1.0
2022-11-09,21.84,22.17,21.835,22.14,965661,21.84,22.17,21.835,22.14,965661,0.0,1.0
2022-11-10,22.02,22.15,21.83,21.91,1499926,22.02,22.15,21.83,21.91,1499926,0.0,1.0
2022-11-11,22.42,22.63,22.27,22.48,1204770,22.42,22.63,22.27,22.48,1204770,0.0,1.0
2022-11-14,21.98,22.5532,21.975,22.32,1331906,21.98,22.5532,21.975,22.32,1331906,0.0,1.0
2022-11-15,22.31,22.57,21.88,22.0,1045053,22.31,22.57,21.88,22.0,1045053,0.0,1.0
2022-11-16,22.07,22.115,21.89,21.97,776650,22.07,22.115,21.89,21.97,776650,0.0,1.0
2022-11-17,21.63,21.87,21.545,21.84,1142305,21.63,21.87,21.545,21.84,1142305,0.0,1.0
2022-11-18,21.44,21.46,21.13,21.13,966556,21.44,21.46,21.13,21.13,966556,0.0,1.0
2022-11-21,21.4,21.5,20.785,21.03,1496492,21.4,21.5,20.785,21.03,1496492,0.0,1.0
2022-11-22,21.66,21.81,21.555,21.63,2605130,21.66,21.81,21.555,21.63,2605130,0.0,1.0
2022-11-23,21.25,21.43,21.16,21.34,1046976,21.25,21.43,21.16,21.34,1046976,0.0,1.0
2022-11-25,21.02,21.41,21.0,21.27,800216,21.02,21.41,21.0,21.27,800216,0.0,1.0
2022-11-28,20.85,21.05,20.59,20.63,923565,20.85,21.05,20.59,20.63,923565,0.0,1.0
2022-11-29,21.13,21.32,20.9806,21.2,1980689,21.13,21.32,20.9806,21.2,1980689,0.0,1.0
2022-11-30,21.59,21.608,21.38,21.53,2255648,21.59,21.608,21.38,21.53,2255648,0.0,1.0
2022-12-01,21.47,21.92,21.4438,21.82,2692874,21.47,21.92,21.4438,21.82,2692874,0.0,1.0
2022-12-02,21.21,21.48,21.13,21.38,1676530,21.21,21.48,21.13,21.38,1676530,0.0,1.0
2022-12-05,20.59,21.45,20.52,21.4,1481888,20.59,21.45,20.52,21.4,1481888,0.0,1.0
2022-12-06,20.1,20.57,19.96,20.48,982863,20.1,20.57,19.96,20.48,982863,0.0,1.0
2022-12-07,19.94,20.26,19.815,20.18,1273143,19.94,20.26,19.815,20.18,1273143,0.0,1.0
2022-12-08,19.87,20.1699,19.74,20.13,4620257,19.87,20.1699,19.74,20.13,4620257,0.0,1.0
2022-12-09,19.89,20.1,19.69,19.99,1740404,19.89,20.1,19.69,19.99,1740404,0.0,1.0
2022-12-12,20.22,20.32,20.06,20.06,1958502,20.22,20.32,20.06,20.06,1958502,0.0,1.0
2022-12-13,20.68,20.835,20.57,20.57,3219975,20.68,20.835,20.57,20.57,3219975,0.0,1.0
2022-12-14,20.93,21.005,20.7,20.79,1884358,20.93,21.005,20.7,20.79,1884358,0.0,1.0
2022-12-15,20.74,20.93,20.6,20.89,2102606,20.74,20.93,20.6,20.89,2102606,0.0,1.0
2022-12-16,20.43,20.58,20.29,20.34,1351806,20.43,20.58,20.29,20.34,1351806,0.0,1.0
2022-12-19,20.41,20.5101,20.26,20.49,845460,20.41,20.5101,20.26,20.49,845460,0.0,1.0
2022-12-20,20.42,20.52,20.19,20.35,1705317,20.42,20.52,20.19,20.35,1705317,0.0,1.0
2022-12-21,20.87,20.89,20.73,20.74,1390885,20.87,20.89,20.73,20.74,1390885,0.0,1.0
2022-12-22,20.71,20.93,20.57,20.89,837805,20.71,20.93,20.57,20.89,837805,0.0,1.0
2022-12-23,21.09,21.13,20.78,20.94,869026,21.09,21.13,20.78,20.94,869026,0.0,1.0
2022-12-27,21.24,21.42,20.65,20.86,968338,21.24,21.42,20.65,20.86,968338,0.0,1.0
2022-12-28,21.04,21.1,20.77,21.08,733800,21.04,21.1,20.77,21.08,733800,0.0,1.0
2022-12-29,20.99,21.01,20.7499,20.8,709925,20.99,21.01,20.7499,20.8,709925,0.0,1.0
2022-12-30,21.23,21.255,20.91,20.979,676072,21.23,21.255,20.91,20.979,676072,0.0,1.0
2023-01-03,20.58,21.0825,20.47,20.92,2660984,20.58,21.0825,20.47,20.92,2660984,0.0,1.0
2023-01-04,19.92,20.145,19.825,20.13,3235603,19.92,20.145,19.825,20.13,3235603,0.0,1.0
2023-01-05,19.86,20.02,19.77,19.88,542555,19.86,20.02,19.77,19.88,542555,0.0,1.0
2023-01-06,19.97,20.16,19.89,20.11,841654,19.97,20.16,19.89,20.11,841654,0.0,1.0
2023-01-09,20.21,20.48,20.15,20.29,1065568,20.21,20.48,20.15,20.29,1065568,0.0,1.0
2023-01-10,20.21,20.37,20.055,20.24,439362,20.21,20.37,20.055,20.24,439362,0.0,1.0
2023-01-11,20.68,20.685,20.38,20.55,727629,20.68,20.685,20.38,20.55,727629,0.0,1.0
2023-01-12,20.9,21.0,20.75,20.87,1080053,20.9,21.0,20.75,20.87,1080053,0.0,1.0
2023-01-13,21.15,21.16,20.91,20.95,553735,21.15,21.16,20.91,20.95,553735,0.0,1.0
2023-01-17,21.37,21.38,21.1,21.24,315334,21.37,21.38,21.1,21.24,315334,0.0,1.0
2023-01-18,21.08,21.5799,21.045,21.5,615408,21.08,21.5799,21.045,21.5,615408,0.0,1.0
2023-01-19,21.28,21.39,21.11,21.22,415218,21.28,21.39,21.11,21.22,415218,0.0,1.0
2023-01-20,21.49,21.52,21.23,21.39,413945,21.49,21.52,21.23,21.39,413945,0.0,1.0
2023-01-23,21.6,21.6699,21.495,21.54,653253,21.6,21.6699,21.495,21.54,653253,0.0,1.0
2023-01-24,21.37,21.615,21.3,21.6,663908,21.37,21.615,21.3,21.6,663908,0.0,1.0
2023-01-25,21.32,21.43,21.21,21.36,377880,21.32,21.43,21.21,21.36,377880,0.0,1.0
2023-01-26,21.48,21.58,21.33,21.54,367614,21.48,21.58,21.33,21.54,367614,0.0,1.0
2023-01-27,21.2,21.5701,21.13,21.55,574671,21.2,21.5701,21.13,21.55,574671,0.0,1.0
2023-01-30,20.87,21.24,20.87,21.07,458986,20.87,21.24,20.87,21.07,458986,0.0,1.0
2023-01-31,21.21,21.21,20.82,20.86,700347,21.21,21.21,20.82,20.86,700347,0.0,1.0
2023-02-01,20.69,21.072,20.5199,21.06,2504256,20.69,21.072,20.5199,21.06,2504256,0.0,1.0
2023-02-02,20.47,20.71,20.445,20.64,1252364,20.47,20.71,20.445,20.64,1252364,0.0,1.0
2023-02-03,19.99,20.725,19.99,20.43,978809,19.99,20.725,19.99,20.43,978809,0.0,1.0
2023-02-06,20.13,20.13,19.72,20.07,774037,20.13,20.13,19.72,20.07,774037,0.0,1.0
2023-02-07,20.59,20.6,20.185,20.2,453401,20.59,20.6,20.185,20.2,453401,0.0,1.0
2023-02-08,20.68,20.73,20.48,20.67,523439,20.68,20.73,20.48,20.67,523439,0.0,1.0
2023-02-09,20.53,20.61,20.37,20.56,560562,20.53,20.61,20.37,20.56,560562,0.0,1.0
2023-02-10,20.9,20.9,20.7,20.73,265699,20.9,20.9,20.7,20.73,265699,0.0,1.0
2023-02-13,20.83,20.98,20.72,20.75,839901,20.83,20.98,20.72,20.75,839901,0.0,1.0
2023-02-14,20.9,20.95,20.62,20.65,359271,20.9,20.95,20.62,20.65,359271,0.0,1.0
2023-02-15,20.64,20.73,20.48,20.69,568635,20.64,20.73,20.48,20.69,568635,0.0,1.0
2023-02-16,20.53,20.72,20.53,20.6,330448,20.53,20.72,20.53,20.6,330448,0.0,1.0
2023-02-17,20.3,20.35,20.08,20.19,438191,20.3,20.35,20.08,20.19,438191,0.0,1.0
2023-02-21,20.38,20.56,20.3,20.45,400222,20.38,20.56,20.3,20.45,400222,0.0,1.0
2023-02-22,20.0,20.34,19.995,20.28,480608,20.0,20.34,19.995,20.28,480608,0.0,1.0
2023-02-23,20.17,20.29,20.05,20.21,287307,20.17,20.29,20.05,20.21,287307,0.0,1.0
2023-02-24,20.22,20.23,19.86,19.96,377270,20.22,20.23,19.86,19.96,377270,0.0,1.0
2023-02-27,20.18,20.25,20.07,20.23,164809,20.18,20.25,20.07,20.23,164809,0.0,1.0
2023-02-28,20.31,20.39,20.275,20.38,343586,20.31,20.39,20.275,20.38,343586,0.0,1.0
2023-03-01,20.61,20.61,20.29,20.37,2453912,20.61,20.61,20.29,20.37,2453912,0.0,1.0
2023-03-02,20.55,20.64,20.44,20.63,338083,20.55,20.64,20.44,20.63,338083,0.0,1.0
2023-03-03,20.87,20.87,20.39,20.39,260162,20.87,20.87,20.39,20.39,260162,0.0,1.0
2023-03-06,20.85,20.85,20.58,20.61,574315,20.85,20.85,20.58,20.61,574315,0.0,1.0
2023-03-07,20.31,20.8,20.3,20.8,1018040,20.31,20.8,20.3,20.8,1018040,0.0,1.0
2023-03-08,20.2,20.32,20.13,20.19,287639,20.2,20.32,20.13,20.19,287639,0.0,1.0
2023-03-09,19.92,20.38,19.895,20.3,595891,19.92,20.38,19.895,20.3,595891,0.0,1.0
2023-03-10,20.13,20.17,19.92,19.93,298372,20.13,20.17,19.92,19.93,298372,0.0,1.0
2023-03-13,19.91,20.16,19.645,19.73,592041,19.91,20.16,19.645,19.73,592041,0.0,1.0
2023-03-14,19.56,19.95,19.48,19.72,1040967,19.56,19.95,19.48,19.72,1040967,0.0,1.0
2023-03-15,19.01,19.195,18.65,19.06,1079244,19.01,19.195,18.65,19.06,1079244,0.0,1.0
2023-03-16,19.06,19.19,18.67,18.82,492701,19.06,19.19,18.67,18.82,492701,0.0,1.0
2023-03-17,18.89,19.08,18.705,19.08,289541,18.89,19.08,18.705,19.08,289541,0.0,1.0
2023-03-20,19.02,19.03,18.765,18.88,549561,19.02,19.03,18.765,18.88,549561,0.0,1.0
2023-03-21,19.21,19.2501,19.03,19.12,1105951,19.21,19.2501,19.03,19.12,1105951,0.0,1.0
2023-03-22,19.24,19.41,19.12,19.27,473997,19.24,19.41,19.12,19.27,473997,0.0,1.0
2023-03-23,19.15,19.5043,19.125,19.41,401756,19.15,19.5043,19.125,19.41,401756,0.0,1.0
2023-03-24,19.24,19.28,19.04,19.08,416117,19.24,19.28,19.04,19.08,416117,0.0,1.0
2023-03-27,19.74,19.76,19.32,19.37,398169,19.74,19.76,19.32,19.37,398169,0.0,1.0
2023-03-28,19.83,19.9,19.71,19.71,339068,19.83,19.9,19.71,19.71,339068,0.0,1.0
2023-03-29,19.71,19.96,19.6779,19.89,340048,19.71,19.96,19.6779,19.89,340048,0.0,1.0
2023-03-30,19.87,19.88,19.69,19.79,267821,19.87,19.88,19.69,19.79,267821,0.0,1.0
2023-03-31,20.12,20.12,19.88,19.95,806200,20.12,20.12,19.88,19.95,806200,0.0,1.0
2023-04-03,20.66,20.83,20.5899,20.68,2353578,20.66,20.83,20.5899,20.68,2353578,0.0,1.0
2023-04-04,20.63,20.77,20.46,20.74,459958,20.63,20.77,20.46,20.74,459958,0.0,1.0
2023-04-05,20.66,20.7,20.55,20.65,432830,20.66,20.7,20.55,20.65,432830,0.0,1.0
2023-04-06,20.62,20.7,20.54,20.7,209959,20.62,20.7,20.54,20.7,209959,0.0,1.0
2023-04-10,20.6,20.71,20.565,20.59,479654,20.6,20.71,20.565,20.59,479654,0.0,1.0
2023-04-11,20.81,20.81,20.61,20.62,392273,20.81,20.81,20.61,20.62,392273,0.0,1.0
2023-04-12,21.01,21.075,20.86,20.88,286207,21.01,21.075,20.86,20.88,286207,0.0,1.0
2023-04-13,20.93,21.0999,20.89,21.02,251814,20.93,21.0999,20.89,21.02,251814,0.0,1.0
2023-04-14,20.98,21.04,20.8101,20.97,213557,20.98,21.04,20.8101,20.97,213557,0.0,1.0
2023-04-17,20.84,20.95,20.76,20.92,396710,20.84,20.95,20.76,20.92,396710,0.0,1.0
2023-04-18,20.88,20.985,20.725,20.85,327584,20.88,20.985,20.725,20.85,327584,0.0,1.0
2023-04-19,20.56,20.71,20.5,20.66,299370,20.56,20.71,20.5,20.66,299370,0.0,1.0
2023-04-20,20.21,20.335,20.165,20.29,415034,20.21,20.335,20.165,20.29,415034,0.0,1.0
2023-04-21,20.21,20.36,20.15,20.36,240805,20.21,20.36,20.15,20.36,240805,0.0,1.0
2023-04-24,20.38,20.4277,20.155,20.17,226772,20.38,20.4277,20.155,20.17,226772,0.0,1.0
2023-04-25,20.01,20.2,19.93,20.18,507823,20.01,20.2,19.93,20.18,507823,0.0,1.0
2023-04-26,19.6,20.0,19.59,19.94,328062,19.6,20.0,19.59,19.94,328062,0.0,1.0
2023-04-27,19.63,19.71,19.51,19.63,772861,19.63,19.71,19.51,19.63,772861,0.0,1.0
2023-04-28,19.91,19.95,19.59,19.63,593284,19.91,19.95,19.59,19.63,593284,0.0,1.0
2023-05-01,19.76,19.87,19.6,19.78,393976,19.76,19.87,19.6,19.78,393976,0.0,1.0
2023-05-02,19.16,19.56,19.13,19.56,331023,19.16,19.56,19.13,19.56,331023,0.0,1.0
2023-05-03,18.69,18.88,18.6701,18.88,2066559,18.69,18.88,18.6701,18.88,2066559,0.0,1.0
2023-05-04,18.8,18.99,18.645,18.73,327363,18.8,18.99,18.645,18.73,327363,0.0,1.0
2023-05-05,19.26,19.31,19.15,19.15,418723,19.26,19.31,19.15,19.15,418723,0.0,1.0
2023-05-08,19.52,19.63,19.47,19.6,1880818,19.52,19.63,19.47,19.6,1880818,0.0,1.0
2023-05-09,19.58,19.6,19.22,19.39,709560,19.58,19.6,19.22,19.39,709560,0.0,1.0
2023-05-10,19.47,19.535,19.34,19.51,364296,19.47,19.535,19.34,19.51,364296,0.0,1.0
2023-05-11,19.15,19.27,19.07,19.2,402591,19.15,19.27,19.07,19.2,402591,0.0,1.0
2023-05-12,19.03,19.23,18.98,19.17,391241,19.03,19.23,18.98,19.17,391241,0.0,1.0
2023-05-15,19.32,19.39,19.15,19.15,491270,19.32,19.39,19.15,19.15,491270,0.0,1.0
2023-05-16,19.12,19.36,19.12,19.27,289048,19.12,19.36,19.12,19.27,289048,0.0,1.0
2023-05-17,19.43,19.46,19.16,19.32,313907,19.43,19.46,19.16,19.32,313907,0.0,1.0
2023-05-18,19.29,19.3,19.16,19.24,283559,19.29,19.3,19.16,19.24,283559,0.0,1.0
2023-05-19,19.25,19.44,19.14,19.41,338189,19.25,19.44,19.14,19.41,338189,0.0,1.0
2023-05-22,19.24,19.295,19.13,19.18,287931,19.24,19.295,19.13,19.18,287931,0.0,1.0
2023-05-23,19.32,19.435,19.28,19.33,311608,19.32,19.435,19.28,19.33,311608,0.0,1.0
2023-05-24,19.46,19.565,19.315,19.5,322379,19.46,19.565,19.315,19.5,322379,0.0,1.0
2023-05-25,19.15,19.26,19.0045,19.22,480779,19.15,19.26,19.0045,19.22,480779,0.0,1.0
2023-05-26,19.37,19.3866,19.26,19.34,329008,19.37,19.3866,19.26,19.34,329008,0.0,1.0
2023-05-30,18.86,19.0,18.775,18.98,316565,18.86,19.0,18.775,18.98,316565,0.0,1.0
2023-05-31,18.67,18.84,18.65,18.71,325998,18.67,18.84,18.65,18.71,325998,0.0,1.0
2023-06-01,19.0,19.15,18.71,18.71,1694870,19.0,19.15,18.71,18.71,1694870,0.0,1.0
2023-06-02,19.36,19.37,19.1669,19.27,468884,19.36,19.37,19.1669,19.27,468884,0.0,1.0
2023-06-05,19.33,19.59,19.33,19.55,167200,19.33,19.59,19.33,19.55,167200,0.0,1.0
2023-06-06,19.37,19.46,19.2144,19.23,259869,19.37,19.46,19.2144,19.23,259869,0.0,1.0
2023-06-07,19.51,19.6,19.46,19.48,236684,19.51,19.6,19.46,19.48,236684,0.0,1.0
2023-06-08,19.43,19.565,19.09,19.53,860294,19.43,19.565,19.09,19.53,860294,0.0,1.0
2023-06-09,19.32,19.53,19.29,19.4,179324,19.32,19.53,19.29,19.4,179324,0.0,1.0
2023-06-12,18.92,19.07,18.86,19.0,792098,18.92,19.07,18.86,19.0,792098,0.0,1.0
2023-06-13,19.28,19.38,19.265,19.28,402776,19.28,19.38,19.265,19.28,402776,0.0,1.0
2023-06-14,19.23,19.475,19.15,19.42,401906,19.23,19.475,19.15,19.42,401906,0.0,1.0
2023-06-15,19.75,19.795,19.38,19.38,298849,19.75,19.795,19.38,19.38,298849,0.0,1.0
2023-06-16,20.03,20.08,19.85,19.85,195512,20.03,20.08,19.85,19.85,195512,0.0,1.0
2023-06-20,19.84,19.88,19.68,19.88,260076,19.84,19.88,19.68,19.88,260076,0.0,1.0
2023-06-21,20.17,20.19,19.83,19.83,285313,20.17,20.19,19.83,19.83,285313,0.0,1.0
2023-06-22,19.7,19.89,19.625,19.82,286081,19.7,19.89,19.625,19.82,286081,0.0,1.0
2023-06-23,19.53,19.53,19.29,19.29,274779,19.53,19.53,19.29,19.29,274779,0.0,1.0
2023-06-26,19.6,19.72,19.51,19.51,213858,19.6,19.72,19.51,19.51,213858,0.0,1.0
2023-06-27,19.23,19.5,19.2,19.46,245303,19.23,19.5,19.2,19.46,245303,0.0,1.0
2023-06-28,19.26,19.35,19.03,19.13,336930,19.26,19.35,19.03,19.13,336930,0.0,1.0
2023-06-29,19.32,19.41,19.19,19.25,166164,19.32,19.41,19.19,19.25,166164,0.0,1.0
2023-06-30,19.49,19.63,19.39,19.42,251170,19.49,19.63,19.39,19.42,251170,0.0,1.0
2023-07-03,19.46,19.6,19.425,19.52,101548,19.46,19.6,19.425,19.52,101548,0.0,1.0
2023-07-05,19.71,19.76,19.565,19.76,247994,19.71,19.76,19.565,19.76,247994,0.0,1.0
2023-07-06,19.69,19.69,19.41,19.64,181191,19.69,19.69,19.41,19.64,181191,0.0,1.0
2023-07-07,19.9,19.925,19.64,19.64,179540,19.9,19.925,19.64,19.64,179540,0.0,1.0
2023-07-10,19.9,20.02,19.81,19.88,167152,19.9,20.02,19.81,19.88,167152,0.0,1.0
2023-07-11,20.16,20.18,19.95,19.98,204645,20.16,20.18,19.95,19.98,204645,0.0,1.0
2023-07-12,20.27,20.42,20.21,20.33,357856,20.27,20.42,20.21,20.33,357856,0.0,1.0
2023-07-13,20.53,20.54,20.2497,20.28,199965,20.53,20.54,20.2497,20.28,199965,0.0,1.0
2023-07-14,20.38,20.53,20.3,20.53,257897,20.38,20.53,20.3,20.53,257897,0.0,1.0
2023-07-17,20.14,20.3,20.14,20.23,151930,20.14,20.3,20.14,20.23,151930,0.0,1.0
2023-07-18,20.46,20.5234,20.22,20.23,168352,20.46,20.5234,20.22,20.23,168352,0.0,1.0
2023-07-19,20.57,20.77,20.555,20.65,240889,20.57,20.77,20.555,20.65,240889,0.0,1.0
2023-07-20,20.68,20.79,20.55,20.77,135355,20.68,20.79,20.55,20.77,135355,0.0,1.0
2023-07-21,20.86,20.87,20.72,20.72,107134,20.86,20.87,20.72,20.72,107134,0.0,1.0
2023-07-24,21.3,21.375,21.0,21.05,564700,21.3,21.375,21.0,21.05,564700,0.0,1.0
2023-07-25,21.37,21.4192,21.17,21.18,117503,21.37,21.4192,21.17,21.18,117503,0.0,1.0
2023-07-26,21.25,21.3408,21.22,21.28,247811,21.25,21.3408,21.22,21.28,247811,0.0,1.0
2023-07-27,21.35,21.445,21.23,21.32,154265,21.35,21.445,21.23,21.32,154265,0.0,1.0
2023-07-28,21.45,21.48,21.215,21.32,177475,21.45,21.48,21.215,21.32,177475,0.0,1.0
2023-07-31,21.6,21.6,21.4123,21.48,166270,21.6,21.6,21.4123,21.48,166270,0.0,1.0
2023-08-01,21.55,21.58,21.41,21.48,2389271,21.55,21.58,21.41,21.48,2389271,0.0,1.0
2023-08-02,21.16,21.5,21.0523,21.5,693669,21.16,21.5,21.0523,21.5,693669,0.0,1.0
2023-08-03,21.4,21.42,21.13,21.16,365528,21.4,21.42,21.13,21.16,365528,0.0,1.0
2023-08-04,21.46,21.58,21.36,21.47,518358,21.46,21.58,21.36,21.47,518358,0.0,1.0
2023-08-07,21.5,21.51,21.345,21.48,1211786,21.5,21.51,21.345,21.48,1211786,0.0,1.0
2023-08-08,21.5,21.56,21.085,21.16,539442,21.5,21.56,21.085,21.16,539442,0.0,1.0
2023-08-09,21.8,21.84,21.61,21.71,618840,21.8,21.84,21.61,21.71,618840,0.0,1.0
2023-08-10,21.59,21.81,21.55,21.7,386458,21.59,21.81,21.55,21.7,386458,0.0,1.0
2023-08-11,21.56,21.73,21.535,21.57,388743,21.56,21.73,21.535,21.57,388743,0.0,1.0
2023-08-14,21.44,21.52,21.335,21.46,336507,21.44,21.52,21.335,21.46,336507,0.0,1.0
2023-08-15,21.09,21.31,21.06,21.29,723058,21.09,21.31,21.06,21.29,723058,0.0,1.0
2023-08-16,20.92,21.22,20.91,21.15,819664,20.92,21.22,20.91,21.15,819664,0.0,1.0
2023-08-17,21.05,21.23,21.04,21.19,503936,21.05,21.23,21.04,21.19,503936,0.0,1.0
2023-08-18,21.28,21.33,21.099,21.13,384888,21.28,21.33,21.099,21.13,384888,0.0,1.0
2023-08-21,21.21,21.43,21.17,21.43,401693,21.21,21.43,21.17,21.43,401693,0.0,1.0
2023-08-22,21.15,21.27,21.12,21.26,377457,21.15,21.27,21.12,21.26,377457,0.0,1.0
2023-08-23,21.12,21.23,20.915,20.95,815815,21.12,21.23,20.915,20.95,815815,0.0,1.0
2023-08-24,21.15,21.215,20.93,21.0,535327,21.15,21.215,20.93,21.0,535327,0.0,1.0
2023-08-25,21.5,21.52,21.16,21.38,608325,21.5,21.52,21.16,21.38,608325,0.0,1.0
2023-08-28,21.44,21.545,21.36,21.42,522004,21.44,21.545,21.36,21.42,522004,0.0,1.0
2023-08-29,21.52,21.53,21.29,21.41,687385,21.52,21.53,21.29,21.41,687385,0.0,1.0
2023-08-30,21.52,21.62,21.415,21.56,762005,21.52,21.62,21.415,21.56,762005,0.0,1.0
2023-08-31,21.7,21.705,21.51,21.57,280416,21.7,21.705,21.51,21.57,280416,0.0,1.0
2023-09-01,22.01,22.0179,21.88,21.93,1985019,22.01,22.0179,21.88,21.93,1985019,0.0,1.0
2023-09-05,22.14,22.34,22.1,22.18,976211,22.14,22.34,22.1,22.18,976211,0.0,1.0
2023-09-06,22.21,22.26,22.01,22.07,945702,22.21,22.26,22.01,22.07,945702,0.0,1.0
2023-09-07,22.17,22.22,22.06,22.13,483885,22.17,22.22,22.06,22.13,483885,0.0,1.0
2023-09-08,22.25,22.35,22.18,22.23,365593,22.25,22.35,22.18,22.23,365593,0.0,1.0
2023-09-11,22.4,22.49,22.32,22.45,564613,22.4,22.49,22.32,22.45,564613,0.0,1.0
2023-09-12,22.52,22.58,22.465,22.47,639226,22.52,22.58,22.465,22.47,639226,0.0,1.0
2023-09-13,22.6,22.658,22.5,22.57,534819,22.6,22.658,22.5,22.57,534819,0.0,1.0
2023-09-14,22.89,22.905,22.75,22.79,1088642,22.89,22.905,22.75,22.79,1088642,0.0,1.0
2023-09-15,22.81,22.86,22.67,22.73,600681,22.81,22.86,22.67,22.73,600681,0.0,1.0
2023-09-18,22.8,22.9,22.671,22.89,355614,22.8,22.9,22.671,22.89,355614,0.0,1.0
2023-09-19,22.84,22.9505,22.78,22.91,426127,22.84,22.9505,22.78,22.91,426127,0.0,1.0
2023-09-20,22.58,22.85,22.58,22.66,651664,22.58,22.85,22.58,22.66,651664,0.0,1.0
2023-09-21,22.53,22.83,22.525,22.81,926782,22.53,22.83,22.525,22.81,926782,0.0,1.0
2023-09-22,22.58,22.79,22.49,22.76,383218,22.58,22.79,22.49,22.76,383218,0.0,1.0
2023-09-25,22.5,22.5615,22.3799,22.55,287247,22.5,22.5615,22.3799,22.55,287247,0.0,1.0
2023-09-26,22.53,22.53,22.37,22.39,1358264,22.53,22.53,22.37,22.39,1358264,0.0,1.0
2023-09-27,22.83,22.91,22.71,22.71,343635,22.83,22.91,22.71,22.71,343635,0.0,1.0
2023-09-28,22.74,22.92,22.7,22.78,484601,22.74,22.92,22.7,22.78,484601,0.0,1.0
2023-09-29,22.51,22.86,22.475,22.84,1349757,22.51,22.86,22.475,22.84,1349757,0.0,1.0
2023-10-02,22.25,22.5699,22.205,22.53,1607254,22.25,22.5699,22.205,22.53,1607254,0.0,1.0
2023-10-03,22.23,22.275,22.11,22.22,1159056,22.23,22.275,22.11,22.22,1159056,0.0,1.0
2023-10-04,21.49,21.88,21.38,21.87,905272,21.49,21.88,21.38,21.87,905272,0.0,1.0
2023-10-05,21.23,21.42,21.1304,21.15,620810,21.23,21.42,21.1304,21.15,620810,0.0,1.0
2023-10-06,21.34,21.4,21.1595,21.35,1073350,21.34,21.4,21.1595,21.35,1073350,0.0,1.0
2023-10-09,21.86,21.895,21.67,21.73,1099115,21.86,21.895,21.67,21.73,1099115,0.0,1.0
2023-10-10,21.78,21.85,21.66,21.85,1189732,21.78,21.85,21.66,21.85,1189732,0.0,1.0
2023-10-11,21.58,21.67,21.4,21.61,522541,21.58,21.67,21.4,21.61,522541,0.0,1.0
2023-10-12,21.62,21.73,21.49,21.71,1012073,21.62,21.73,21.49,21.71,1012073,0.0,1.0
2023-10-13,22.26,22.2701,21.97,22.08,574796,22.26,22.2701,21.97,22.08,574796,0.0,1.0
2023-10-16,22.12,22.22,22.045,22.17,755688,22.12,22.22,22.045,22.17,755688,0.0,1.0
2023-10-17,22.14,22.185,21.93,22.0,580901,22.14,22.185,21.93,22.0,580901,0.0,1.0
2023-10-18,22.33,22.42,22.2693,22.3,840840,22.33,22.42,22.2693,22.3,840840,0.0,1.0
2023-10-19,22.61,22.63,22.21,22.26,583575,22.61,22.63,22.21,22.26,583575,0.0,1.0
2023-10-20,22.41,22.69,22.37,22.66,806394,22.41,22.69,22.37,22.66,806394,0.0,1.0
2023-10-23,22.12,22.38,22.03,22.38,1028084,22.12,22.38,22.03,22.38,1028084,0.0,1.0
2023-10-24,21.78,21.99,21.68,21.96,807807,21.78,21.99,21.68,21.96,807807,0.0,1.0
2023-10-25,21.98,22.0327,21.53,21.83,443853,21.98,22.0327,21.53,21.83,443853,0.0,1.0
2023-10-26,21.8,21.93,21.742,21.77,438777,21.8,21.93,21.742,21.77,438777,0.0,1.0
2023-10-27,22.11,22.185,21.78,21.94,1010696,22.11,22.185,21.78,21.94,1010696,0.0,1.0
2023-10-30,21.72,21.98,21.6,21.92,545776,21.72,21.98,21.6,21.92,545776,0.0,1.0
2023-10-31,21.63,21.89,21.54,21.76,1019186,21.63,21.89,21.54,21.76,1019186,0.0,1.0
2023-11-01,21.59,21.88,21.5,21.86,859295,21.59,21.88,21.5,21.86,859295,0.0,1.0
2023-11-02,21.87,21.915,21.61,21.62,916009,21.87,21.915,21.61,21.62,916009,0.0,1.0
2023-11-03,21.67,21.94,21.575,21.71,1079352,21.67,21.94,21.575,21.71,1079352,0.0,1.0
2023-11-06,21.66,21.85,21.65,21.8,910449,21.66,21.85,21.65,21.8,910449,0.0,1.0
2023-11-07,21.05,21.31,21.02,21.27,908429,21.05,21.31,21.02,21.27,908429,0.0,1.0
2023-11-08,20.77,21.04,20.68,20.95,608037,20.77,21.04,20.68,20.95,608037,0.0,1.0
2023-11-09,20.67,20.95,20.655,20.81,1035356,20.67,20.95,20.655,20.81,1035356,0.0,1.0
2023-11-10,20.87,20.93,20.76,20.82,928832,20.87,20.93,20.76,20.82,928832,0.0,1.0
2023-11-13,21.22,21.22,20.89,20.89,496172,21.22,21.22,20.89,20.89,496172,0.0,1.0
2023-11-14,21.18,21.41,21.12,21.27,1557150,21.18,21.41,21.12,21.27,1557150,0.0,1.0
2023-11-15,21.03,21.1701,20.99,21.03,556020,21.03,21.1701,20.99,21.03,556020,0.0,1.0
2023-11-16,20.42,20.75,20.35,20.74,918307,20.42,20.75,20.35,20.74,918307,0.0,1.0
2023-11-17,20.8,20.82,20.552,20.57,1079446,20.8,20.82,20.552,20.57,1079446,0.0,1.0
2023-11-20,21.08,21.175,20.98,21.01,735667,21.08,21.175,20.98,21.01,735667,0.0,1.0
2023-11-21,21.18,21.1912,21.04,21.08,631121,21.18,21.1912,21.04,21.08,631121,0.0,1.0
2023-11-22,20.97,21.0121,20.57,20.62,407582,20.97,21.0121,20.57,20.62,407582,0.0,1.0
2023-11-24,20.76,20.97,20.755,20.85,486571,20.76,20.97,20.755,20.85,486571,0.0,1.0
2023-11-27,20.55,20.76,20.5,20.68,797873,20.55,20.76,20.5,20.68,797873,0.0,1.0
2023-11-28,20.86,20.95,20.635,20.7,723985,20.86,20.95,20.635,20.7,723985,0.0,1.0
2023-11-29,21.07,21.11,20.74,20.99,1002746,21.07,21.11,20.74,20.99,1002746,0.0,1.0
2023-11-30,20.68,21.3,20.66,21.19,2225762,20.68,21.3,20.66,21.19,2225762,0.0,1.0
2023-12-01,20.49,20.9,20.45,20.7,4727588,20.49,20.9,20.45,20.7,4727588,0.0,1.0
2023-12-04,20.33,20.54,20.23,20.35,1763085,20.33,20.54,20.23,20.35,1763085,0.0,1.0
2023-12-05,20.18,20.47,20.18,20.38,1021207,20.18,20.47,20.18,20.38,1021207,0.0,1.0
2023-12-06,19.62,20.01,19.62,19.96,2075172,19.62,20.01,19.62,19.96,2075172,0.0,1.0
2023-12-07,19.71,19.81,19.5901,19.78,1399557,19.71,19.81,19.5901,19.78,1399557,0.0,1.0
2023-12-08,19.92,20.0113,19.82,19.87,447087,19.92,20.0113,19.82,19.87,447087,0.0,1.0
2023-12-11,19.88,19.92,19.72,19.83,487402,19.88,19.92,19.72,19.83,487402,0.0,1.0
2023-12-12,19.47,19.59,19.4121,19.55,712776,19.47,19.59,19.4121,19.55,712776,0.0,1.0
2023-12-13,19.68,19.68,19.45,19.48,485324,19.68,19.68,19.45,19.48,485324,0.0,1.0
2023-12-14,20.08,20.12,19.97,19.97,962265,20.08,20.12,19.97,19.97,962265,0.0,1.0
2023-12-15,20.15,20.1703,19.905,20.09,488261,20.15,20.1703,19.905,20.09,488261,0.0,1.0
2023-12-18,20.32,20.55,20.22,20.43,939099,20.32,20.55,20.22,20.43,939099,0.0,1.0
2023-12-19,20.52,20.53,20.29,20.31,1281150,20.52,20.53,20.29,20.31,1281150,0.0,1.0
2023-12-20,20.31,20.64,20.31,20.61,1098264,20.31,20.64,20.31,20.61,1098264,0.0,1.0
2023-12-21,20.41,20.41,20.25,20.25,933222,20.41,20.41,20.25,20.25,933222,0.0,1.0
2023-12-22,20.33,20.56,20.32,20.49,460199,20.33,20.56,20.32,20.49,460199,0.0,1.0
2023-12-26,20.62,20.73,20.375,20.61,1139673,20.62,20.73,20.375,20.61,1139673,0.0,1.0
2023-12-27,20.48,20.67,20.46,20.61,646284,20.48,20.67,20.46,20.61,646284,0.0,1.0
2023-12-28,20.18,20.46,20.15,20.35,972538,20.18,20.46,20.15,20.35,972538,0.0,1.0
2023-12-29,20.06,20.26,20.05,20.24,954408,20.06,20.26,20.05,20.24,954408,0.0,1.0
2024-01-02,19.85,20.195,19.81,20.19,3386791,19.85,20.195,19.81,20.19,3386791,0.0,1.0
2024-01-03,20.25,20.268,20.01,20.05,781699,20.25,20.268,20.01,20.05,781699,0.0,1.0
2024-01-04,20.19,20.26,19.965,20.21,848622,20.19,20.26,19.965,20.21,848622,0.0,1.0
2024-01-05,20.33,20.415,20.23,20.32,385330,20.33,20.415,20.23,20.32,385330,0.0,1.0
2024-01-08,19.95,19.975,19.74,19.84,322593,19.95,19.975,19.74,19.84,322593,0.0,1.0
2024-01-09,20.18,20.315,20.035,20.14,1353745,20.18,20.315,20.035,20.14,1353745,0.0,1.0
2024-01-10,20.02,20.35,19.99,20.32,417195,20.02,20.35,19.99,20.32,417195,0.0,1.0
2024-01-11,20.25,20.43,20.18,20.33,368145,20.25,20.43,20.18,20.33,368145,0.0,1.0
2024-01-12,20.29,20.645,20.205,20.57,474066,20.29,20.645,20.205,20.57,474066,0.0,1.0
2024-01-16,20.14,20.35,20.13,20.35,223994,20.14,20.35,20.13,20.35,223994,0.0,1.0
2024-01-17,20.16,20.17,19.96,20.02,311704,20.16,20.17,19.96,20.02,311704,0.0,1.0
2024-01-18,20.37,20.41,20.12,20.19,181888,20.37,20.41,20.12,20.19,181888,0.0,1.0
2024-01-19,20.35,20.5312,20.3,20.49,650552,20.35,20.5312,20.3,20.49,650552,0.0,1.0
2024-01-22,20.5,20.595,20.31,20.33,379210,20.5,20.595,20.31,20.33,379210,0.0,1.0
2024-01-23,20.59,20.67,20.47,20.47,435011,20.59,20.67,20.47,20.47,435011,0.0,1.0
2024-01-24,20.77,20.83,20.61,20.7,356149,20.77,20.83,20.61,20.7,356149,0.0,1.0
2024-01-25,21.06,21.1,20.84,20.96,341806,21.06,21.1,20.84,20.96,341806,0.0,1.0
2024-01-26,21.25,21.26,20.87,21.01,544192,21.25,21.26,20.87,21.01,544192,0.0,1.0
2024-01-29,21.02,21.14,20.941,21.12,175127,21.02,21.14,20.941,21.12,175127,0.0,1.0
2024-01-30,21.2,21.22,20.96,20.97,355658,21.2,21.22,20.96,20.97,355658,0.0,1.0
2024-01-31,20.94,21.16,20.9,21.13,316944,20.94,21.16,20.9,21.13,316944,0.0,1.0
2024-02-01,20.64,21.06,20.6,20.99,481842,20.64,21.06,20.6,20.99,481842,0.0,1.0
2024-02-02,20.37,20.52,20.34,20.44,349891,20.37,20.52,20.34,20.44,349891,0.0,1.0
2024-02-05,20.47,20.5001,20.25,20.39,689494,20.47,20.5001,20.25,20.39,689494,0.0,1.0
2024-02-06,20.59,20.66,20.51,20.53,252305,20.59,20.66,20.51,20.53,252305,0.0,1.0
2024-02-07,20.72,20.75,20.6295,20.63,729582,20.72,20.75,20.6295,20.63,729582,0.0,1.0
2024-02-08,21.03,21.05,20.85,20.85,306774,21.03,21.05,20.85,20.85,306774,0.0,1.0
2024-02-09,21.07,21.19,21.025,21.1,222207,21.07,21.19,21.025,21.1,222207,0.0,1.0
2024-02-12,21.11,21.14,21.02,21.08,271867,21.11,21.14,21.02,21.08,271867,0.0,1.0
2024-02-13,21.08,21.1901,21.02,21.12,449717,21.08,21.1901,21.02,21.12,449717,0.0,1.0
2024-02-14,20.85,21.2,20.835,21.12,228754,20.85,21.2,20.835,21.12,228754,0.0,1.0
2024-02-15,21.01,21.11,20.89,20.89,310881,21.01,21.11,20.89,20.89,310881,0.0,1.0
2024-02-16,21.11,21.14,20.98,21.0,208955,21.11,21.14,20.98,21.0,208955,0.0,1.0
2024-02-20,21.0,21.12,20.895,21.1,202012,21.0,21.12,20.895,21.1,202012,0.0,1.0
2024-02-21,21.09,21.09,20.98,21.0,266929,21.09,21.09,20.98,21.0,266929,0.0,1.0
2024-02-22,21.16,21.195,20.99,21.0,272297,21.16,21.195,20.99,21.0,272297,0.0,1.0
2024-02-23,20.86,20.95,20.81,20.92,495665,20.86,20.95,20.81,20.92,495665,0.0,1.0
2024-02-26,21.05,21.105,20.81,20.83,397777,21.05,21.105,20.81,20.83,397777,0.0,1.0
2024-02-27,21.22,21.25,21.11,21.12,649671,21.22,21.25,21.11,21.12,649671,0.0,1.0
2024-02-28,21.1,21.28,21.07,21.23,350870,21.1,21.28,21.07,21.23,350870,0.0,1.0
2024-02-29,21.12,21.25,21.03,21.08,284452,21.12,21.25,21.03,21.08,284452,0.0,1.0
2024-03-01,21.35,21.475,21.2301,21.29,3055497,21.35,21.475,21.2301,21.29,3055497,0.0,1.0
2024-03-04,21.27,21.47,21.2201,21.45,631760,21.27,21.47,21.2201,21.45,631760,0.0,1.0
2024-03-05,21.11,21.29,21.065,21.19,626939,21.11,21.29,21.065,21.19,626939,0.0,1.0
2024-03-06,21.27,21.45,21.258,21.3,325719,21.27,21.45,21.258,21.3,325719,0.0,1.0
2024-03-07,21.34,21.4487,21.195,21.22,303729,21.34,21.4487,21.195,21.22,303729,0.0,1.0
2024-03-08,21.19,21.29,21.105,21.28,303188,21.19,21.29,21.105,21.28,303188,0.0,1.0
2024-03-11,21.31,21.35,21.06,21.14,225632,21.31,21.35,21.06,21.14,225632,0.0,1.0
2024-03-12,21.28,21.39,21.2,21.26,357968,21.28,21.39,21.2,21.26,357968,0.0,1.0
2024-03-13,21.61,21.63,21.48,21.48,449599,21.61,21.63,21.48,21.48,449599,0.0,1.0
2024-03-14,21.72,21.79,21.65,21.67,410306,21.72,21.79,21.65,21.67,410306,0.0,1.0
2024-03-15,21.81,21.82,21.66,21.7,204200,21.81,21.82,21.66,21.7,204200,0.0,1.0
2024-03-18,22.1,22.12,21.895,21.93,417327,22.1,22.12,21.895,21.93,417327,0.0,1.0
2024-03-19,22.1,22.125,22.035,22.07,272820,22.1,22.125,22.035,22.07,272820,0.0,1.0
2024-03-20,21.93,21.945,21.7749,21.87,301837,21.93,21.945,21.7749,21.87,301837,0.0,1.0
2024-03-21,21.88,21.92,21.7501,21.92,314903,21.88,21.92,21.7501,21.92,314903,0.0,1.0
2024-03-22,21.8,21.9,21.765,21.9,595431,21.8,21.9,21.765,21.9,595431,0.0,1.0
2024-03-25,21.98,22.085,21.88,21.89,460560,21.98,22.085,21.88,21.89,460560,0.0,1.0
2024-03-26,21.81,22.02,21.79,22.02,156800,21.81,22.02,21.79,22.02,156800,0.0,1.0
2024-03-27,21.83,21.83,21.695,21.71,339770,21.83,21.83,21.695,21.71,339770,0.0,1.0
2024-03-28,22.06,22.12,21.9095,21.91,271288,22.06,22.12,21.9095,21.91,271288,0.0,1.0
2024-04-01,22.22,22.31,22.07,22.12,344932,22.22,22.31,22.07,22.12,344932,0.0,1.0
2024-04-02,22.43,22.45,22.29,22.38,227360,22.43,22.45,22.29,22.38,227360,0.0,1.0
2024-04-03,22.6,22.665,22.57,22.6,274833,22.6,22.665,22.57,22.6,274833,0.0,1.0
2024-04-04,22.77,22.86,22.5,22.59,631757,22.77,22.86,22.5,22.59,631757,0.0,1.0
2024-04-05,22.84,22.97,22.77,22.87,231316,22.84,22.97,22.77,22.87,231316,0.0,1.0
2024-04-08,22.8,22.9,22.64,22.87,383912,22.8,22.9,22.64,22.87,383912,0.0,1.0
2024-04-09,22.68,22.83,22.61,22.83,246128,22.68,22.83,22.61,22.83,246128,0.0,1.0
2024-04-10,22.78,22.79,22.53,22.72,441103,22.78,22.79,22.53,22.72,441103,0.0,1.0
2024-04-11,22.67,22.695,22.5499,22.68,311018,22.67,22.695,22.5499,22.68,311018,0.0,1.0
2024-04-12,22.69,23.08,22.655,22.96,674059,22.69,23.08,22.655,22.96,674059,0.0,1.0
2024-04-15,22.74,22.775,22.49,22.66,1223139,22.74,22.775,22.49,22.66,1223139,0.0,1.0
2024-04-16,22.7,22.745,22.576,22.66,1029102,22.7,22.745,22.576,22.66,1029102,0.0,1.0
2024-04-17,22.3,22.65,22.26,22.53,939332,22.3,22.65,22.26,22.53,939332,0.0,1.0
2024-04-18,22.29,22.425,22.24,22.34,309642,22.29,22.425,22.24,22.34,309642,0.0,1.0
2024-04-19,22.47,22.56,22.34,22.36,706218,22.47,22.56,22.34,22.36,706218,0.0,1.0
2024-04-22,22.5,22.5,22.2698,22.28,412244,22.5,22.5,22.2698,22.28,412244,0.0,1.0
2024-04-23,22.63,22.64,22.26,22.26,1463950,22.63,22.64,22.26,22.26,1463950,0.0,1.0
2024-04-24,22.53,22.6697,22.485,22.55,1160239,22.53,22.6697,22.485,22.55,1160239,0.0,1.0
2024-04-25,22.71,22.71,22.43,22.54,744030,22.71,22.71,22.43,22.54,744030,0.0,1.0
2024-04-26,22.67,22.8,22.63,22.8,1064824,22.67,22.8,22.63,22.8,1064824,0.0,1.0
2024-04-29,22.59,22.726,22.545,22.67,266633,22.59,22.726,22.545,22.67,266633,0.0,1.0
2024-04-30,22.27,22.44,22.19,22.42,1321229,22.27,22.44,22.19,22.42,1321229,0.0,1.0
2024-05-01,21.83,22.22,21.8,22.07,1016577,21.83,22.22,21.8,22.07,1016577,0.0,1.0
2024-05-02,21.86,21.93,21.725,21.84,393536,21.86,21.93,21.725,21.84,393536,0.0,1.0
2024-05-03,21.85,21.95,21.8301,21.91,410195,21.85,21.95,21.8301,21.91,410195,0.0,1.0
2024-05-06,22.04,22.11,21.94,21.94,516102,22.04,22.11,21.94,21.94,516102,0.0,1.0
2024-05-07,22.03,22.13,21.94,21.98,472386,22.03,22.13,21.94,21.98,472386,0.0,1.0
2024-05-08,22.02,22.0343,21.825,21.88,225941,22.02,22.0343,21.825,21.88,225941,0.0,1.0
2024-05-09,22.13,22.14,22.02,22.03,180617,22.13,22.14,22.02,22.03,180617,0.0,1.0
2024-05-10,21.99,22.2,21.98,22.16,139618,21.99,22.2,21.98,22.16,139618,0.0,1.0
2024-05-13,22.12,22.1865,22.03,22.04,221539,22.12,22.1865,22.03,22.04,221539,0.0,1.0
2024-05-14,21.96,22.07,21.8901,21.99,418340,21.96,22.07,21.8901,21.99,418340,0.0,1.0
2024-05-15,22.09,22.1,21.8001,21.94,319983,22.09,22.1,21.8001,21.94,319983,0.0,1.0
2024-05-16,22.18,22.24,22.135,22.2,281246,22.18,22.24,22.135,22.2,281246,0.0,1.0
2024-05-17,22.43,22.44,22.28,22.35,375385,22.43,22.44,22.28,22.35,375385,0.0,1.0
2024-05-20,22.52,22.61,22.405,22.43,228805,22.52,22.61,22.405,22.43,228805,0.0,1.0
2024-05-21,22.44,22.55,22.36,22.47,325266,22.44,22.55,22.36,22.47,325266,0.0,1.0
2024-05-22,22.2,22.35,22.17,22.3,212954,22.2,22.35,22.17,22.3,212954,0.0,1.0
2024-05-23,22.1,22.44,22.06,22.4,227259,22.1,22.44,22.06,22.4,227259,0.0,1.0
2024-05-24,22.22,22.27,22.1451,22.15,162019,22.22,22.27,22.1451,22.15,162019,0.0,1.0
2024-05-28,22.67,22.68,22.4699,22.52,459925,22.67,22.68,22.4699,22.52,459925,0.0,1.0
2024-05-29,22.39,22.62,22.385,22.61,202168,22.39,22.62,22.385,22.61,202168,0.0,1.0
2024-05-30,22.08,22.3145,22.05,22.22,269539,22.08,22.3145,22.05,22.22,269539,0.0,1.0
2024-05-31,21.95,22.17,21.84,22.15,460338,21.95,22.17,21.84,22.15,460338,0.0,1.0
2024-06-03,21.55,21.89,21.49,21.89,2797337,21.55,21.89,21.49,21.89,2797337,0.0,1.0
2024-06-04,21.33,21.42,21.2301,21.34,598394,21.33,21.42,21.2301,21.34,598394,0.0,1.0
2024-06-05,21.48,21.48,21.27,21.37,610450,21.48,21.48,21.27,21.37,610450,0.0,1.0
2024-06-06,21.79,21.79,21.535,21.55,398465,21.79,21.79,21.535,21.55,398465,0.0,1.0
2024-06-07,21.53,21.71,21.52,21.65,925603,21.53,21.71,21.52,21.65,925603,0.0,1.0
2024-06-10,21.92,21.92,21.645,21.68,663829,21.92,21.92,21.645,21.68,663829,0.0,1.0
2024-06-11,21.92,22.01,21.82,21.84,652901,21.92,22.01,21.82,21.84,652901,0.0,1.0
2024-06-12,22.02,22.19,21.97,22.17,523585,22.02,22.19,21.97,22.17,523585,0.0,1.0
2024-06-13,22.0,22.15,21.99,22.1,278758,22.0,22.15,21.99,22.1,278758,0.0,1.0
2024-06-14,22.0,22.18,22.0,22.15,715840,22.0,22.18,22.0,22.15,715840,0.0,1.0
2024-06-17,22.17,22.17,21.9799,22.02,519725,22.17,22.17,21.9799,22.02,519725,0.0,1.0
2024-06-18,22.32,22.33,22.15,22.15,447161,22.32,22.33,22.15,22.15,447161,0.0,1.0
2024-06-20,22.36,22.45,22.305,22.4,314637,22.36,22.45,22.305,22.4,314637,0.0,1.0
2024-06-21,22.15,22.38,22.14,22.35,735161,22.15,22.38,22.14,22.35,735161,0.0,1.0
2024-06-24,22.35,22.35,22.11,22.11,390790,22.35,22.35,22.11,22.11,390790,0.0,1.0
2024-06-25,22.09,22.29,22.09,22.26,340097,22.09,22.29,22.09,22.26,340097,0.0,1.0
2024-06-26,22.1,22.26,22.06,22.08,276354,22.1,22.26,22.06,22.08,276354,0.0,1.0
2024-06-27,22.3,22.3382,22.18,22.31,352856,22.3,22.3382,22.18,22.31,352856,0.0,1.0
2024-06-28,22.15,22.35,22.14,22.34,583071,22.15,22.35,22.14,22.34,583071,0.0,1.0
2024-07-01,22.43,22.46,22.17,22.25,1004515,22.43,22.46,22.17,22.25,1004515,0.0,1.0
2024-07-02,22.47,22.575,22.4,22.55,382538,22.47,22.575,22.4,22.55,382538,0.0,1.0
2024-07-03,22.53,22.57,22.43,22.45,466962,22.53,22.57,22.43,22.45,466962,0.0,1.0
2024-07-05,22.57,22.73,22.53,22.64,367472,22.57,22.73,22.53,22.64,367472,0.0,1.0
2024-07-08,22.25,22.43,22.25,22.4,530011,22.25,22.43,22.25,22.4,530011,0.0,1.0
2024-07-09,22.12,22.31,22.07,22.23,362953,22.12,22.31,22.07,22.23,362953,0.0,1.0
2024-07-10,22.14,22.19,21.98,22.04,417649,22.14,22.19,21.98,22.04,417649,0.0,1.0
2024-07-11,22.25,22.255,21.92,21.92,400180,22.25,22.255,21.92,21.92,400180,0.0,1.0
2024-07-12,22.16,22.24,22.13,22.22,390134,22.16,22.24,22.13,22.22,390134,0.0,1.0
2024-07-15,21.99,22.1,21.99,22.06,559338,21.99,22.1,21.99,22.06,559338,0.0,1.0
2024-07-16,21.88,21.92,21.77,21.77,328141,21.88,21.92,21.77,21.77,328141,0.0,1.0
2024-07-17,22.0,22.035,21.935,21.97,343643,22.0,22.035,21.935,21.97,343643,0.0,1.0
2024-07-18,21.83,22.01,21.82,21.97,411693,21.83,22.01,21.82,21.97,411693,0.0,1.0
2024-07-19,21.51,21.89,21.505,21.76,812142,21.51,21.89,21.505,21.76,812142,0.0,1.0
2024-07-22,21.6,21.6,21.39,21.44,334348,21.6,21.6,21.39,21.44,334348,0.0,1.0
2024-07-23,21.44,21.49,21.33,21.46,681378,21.44,21.49,21.33,21.46,681378,0.0,1.0
2024-07-24,21.41,21.575,21.4099,21.41,852563,21.41,21.575,21.4099,21.41,852563,0.0,1.0
2024-07-25,21.48,21.53,21.1999,21.29,396131,21.48,21.53,21.1999,21.29,396131,0.0,1.0
2024-07-26,21.24,21.41,21.2,21.41,475233,21.24,21.41,21.2,21.41,475233,0.0,1.0
2024-07-29,21.05,21.335,21.0,21.28,192497,21.05,21.335,21.0,21.28,192497,0.0,1.0
2024-07-30,20.99,20.99,20.875,20.9,339265,20.99,20.99,20.875,20.9,339265,0.0,1.0
2024-07-31,21.51,21.53,21.21,21.28,1116952,21.51,21.53,21.21,21.28,1116952,0.0,1.0
2024-08-01,21.15,21.499,21.06,21.48,5465916,21.15,21.499,21.06,21.48,5465916,0.0,1.0
2024-08-02,20.76,20.87,20.625,20.86,480078,20.76,20.87,20.625,20.86,480078,0.0,1.0
2024-08-05,20.66,20.675,20.33,20.36,451997,20.66,20.675,20.33,20.36,451997,0.0,1.0
2024-08-06,20.58,20.71,20.44,20.46,331283,20.58,20.71,20.44,20.46,331283,0.0,1.0
2024-08-07,20.86,20.9699,20.77,20.8,260879,20.86,20.9699,20.77,20.8,260879,0.0,1.0
2024-08-08,20.98,21.03,20.83,20.87,266673,20.98,21.03,20.83,20.87,266673,0.0,1.0
2024-08-09,21.11,21.14,21.005,21.09,127320,21.11,21.14,21.005,21.09,127320,0.0,1.0
2024-08-12,21.5,21.56,21.2399,21.29,139574,21.5,21.56,21.2399,21.29,139574,0.0,1.0
2024-08-13,21.28,21.44,21.245,21.44,272763,21.28,21.44,21.245,21.44,272763,0.0,1.0
2024-08-14,21.2,21.34,21.15,21.29,220873,21.2,21.34,21.15,21.29,220873,0.0,1.0
2024-08-15,21.31,21.46,21.31,21.31,130013,21.31,21.46,21.31,21.31,130013,0.0,1.0
2024-08-16,21.14,21.205,21.05,21.12,265251,21.14,21.205,21.05,21.12,265251,0.0,1.0
2024-08-19,21.0,21.21,20.9311,21.15,292775,21.0,21.21,20.9311,21.15,292775,0.0,1.0
2024-08-20,20.9,21.09,20.86,21.04,422070,20.9,21.09,20.86,21.04,422070,0.0,1.0
2024-08-21,20.72,21.03,20.66,20.95,1028010,20.72,21.03,20.66,20.95,1028010,0.0,1.0
2024-08-22,20.78,20.875,20.675,20.69,337080,20.78,20.875,20.675,20.69,337080,0.0,1.0
2024-08-23,21.15,21.1715,21.02,21.03,289573,21.15,21.1715,21.02,21.03,289573,0.0,1.0
2024-08-26,21.45,21.54,21.43,21.46,239219,21.45,21.54,21.43,21.46,239219,0.0,1.0
2024-08-27,21.32,21.43,21.28,21.4,197048,21.32,21.43,21.28,21.4,197048,0.0,1.0
2024-08-28,21.07,21.2101,21.03,21.1,370420,21.07,21.2101,21.03,21.1,370420,0.0,1.0
2024-08-29,21.31,21.35,21.17,21.23,389919,21.31,21.35,21.17,21.23,389919,0.0,1.0
2024-08-30,21.04,21.15,20.99,21.15,390889,21.04,21.15,20.99,21.15,390889,0.0,1.0
2024-09-03,20.57,20.67,20.5,20.67,229118,20.57,20.67,20.5,20.67,229118,0.0,1.0
2024-09-04,20.33,20.61,20.31,20.44,725174,20.33,20.61,20.31,20.44,725174,0.0,1.0
2024-09-05,20.38,20.61,20.325,20.49,330764,20.38,20.61,20.325,20.49,330764,0.0,1.0
2024-09-06,20.09,20.52,19.9699,20.49,387897,20.09,20.52,19.9699,20.49,387897,0.0,1.0
2024-09-09,20.19,20.23,19.97,20.05,214444,20.19,20.23,19.97,20.05,214444,0.0,1.0
2024-09-10,19.84,20.2,19.73,20.19,316820,19.84,20.2,19.73,20.19,316820,0.0,1.0
2024-09-11,20.07,20.14,19.78,20.03,295501,20.07,20.14,19.78,20.03,295501,0.0,1.0
2024-09-12,20.43,20.4903,20.18,20.24,160400,20.43,20.4903,20.18,20.24,160400,0.0,1.0
2024-09-13,20.43,20.61,20.35,20.53,153047,20.43,20.61,20.35,20.53,153047,0.0,1.0
2024-09-16,20.6,20.66,20.505,20.58,183862,20.6,20.66,20.505,20.58,183862,0.0,1.0
2024-09-17,20.76,20.82,20.61,20.61,172948,20.76,20.82,20.61,20.61,172948,0.0,1.0
2024-09-18,20.61,20.85,20.61,20.71,507899,20.61,20.85,20.61,20.71,507899,0.0,1.0
2024-09-19,21.01,21.05,20.85,20.88,578839,21.01,21.05,20.85,20.88,578839,0.0,1.0
2024-09-20,21.03,21.059,20.865,20.93,69317,21.03,21.059,20.865,20.93,69317,0.0,1.0
2024-09-23,21.04,21.22,20.89,21.1,117877,21.04,21.22,20.89,21.1,117877,0.0,1.0
2024-09-24,21.34,21.38,21.25,21.38,310617,21.34,21.38,21.25,21.38,310617,0.0,1.0
2024-09-25,21.12,21.28,21.045,21.21,235223,21.12,21.28,21.045,21.21,235223,0.0,1.0
2024-09-26,20.88,21.04,20.805,20.9,421641,20.88,21.04,20.805,20.9,421641,0.0,1.0
2024-09-27,21.06,21.06,20.8,20.86,457346,21.06,21.06,20.8,20.86,457346,0.0,1.0
2024-09-30,21.0,21.1,20.88,20.95,240302,21.0,21.1,20.88,20.95,240302,0.0,1.0
2024-10-01,21.36,21.59,20.89,20.91,935301,21.36,21.59,20.89,20.91,935301,0.0,1.0
2024-10-02,21.55,21.72,21.38,21.65,590094,21.55,21.72,21.38,21.65,590094,0.0,1.0
2024-10-03,21.94,21.975,21.58,21.6,244435,21.94,21.975,21.58,21.6,244435,0.0,1.0
2024-10-04,21.99,22.13,21.92,21.98,157520,21.99,22.13,21.92,21.98,157520,0.0,1.0
2024-10-07,22.35,22.36,22.06,22.07,204141,22.35,22.36,22.06,22.07,204141,0.0,1.0
2024-10-08,21.76,21.93,21.5688,21.93,257526,21.76,21.93,21.5688,21.93,257526,0.0,1.0
2024-10-09,21.61,21.61,21.32,21.46,149256,21.61,21.61,21.32,21.46,149256,0.0,1.0
2024-10-10,22.05,22.07,21.685,21.75,139699,22.05,22.07,21.685,21.75,139699,0.0,1.0
2024-10-11,22.04,22.135,21.96,21.98,164827,22.04,22.135,21.96,21.98,164827,0.0,1.0
2024-10-14,21.69,21.83,21.65,21.75,296106,21.69,21.83,21.65,21.75,296106,0.0,1.0
2024-10-15,21.2,21.22,21.045,21.15,207516,21.2,21.22,21.045,21.15,207516,0.0,1.0
2024-10-16,21.15,21.2,21.02,21.14,96396,21.15,21.2,21.02,21.14,96396,0.0,1.0
2024-10-17,21.14,21.1699,20.97,21.05,132796,21.14,21.1699,20.97,21.05,132796,0.0,1.0
2024-10-18,20.99,21.08,20.89,21.07,134328,20.99,21.08,20.89,21.07,134328,0.0,1.0
2024-10-21,21.13,21.23,21.05,21.15,206201,21.13,21.23,21.05,21.15,206201,0.0,1.0
2024-10-22,21.44,21.52,21.26,21.26,320465,21.44,21.52,21.26,21.26,320465,0.0,1.0
2024-10-23,21.38,21.45,21.29,21.34,192252,21.38,21.45,21.29,21.34,192252,0.0,1.0
2024-10-24,21.34,21.52,21.19,21.46,226065,21.34,21.52,21.19,21.46,226065,0.0,1.0
2024-10-25,21.52,21.5311,21.3703,21.43,95456,21.52,21.5311,21.3703,21.43,95456,0.0,1.0
2024-10-28,20.89,20.92,20.785,20.81,263831,20.89,20.92,20.785,20.81,263831,0.0,1.0
2024-10-29,20.82,20.9,20.7101,20.84,98927,20.82,20.9,20.7101,20.84,98927,0.0,1.0
2024-10-30,21.08,21.08,20.8817,20.94,704819,21.08,21.08,20.8817,20.94,704819,0.0,1.0
2024-10-31,21.3,21.33,21.03,21.13,1880021,21.3,21.33,21.03,21.13,1880021,0.0,1.0
2024-11-01,21.07,21.39,21.065,21.36,366662,21.07,21.39,21.065,21.36,366662,0.0,1.0
2024-11-04,21.45,21.475,21.31,21.38,463963,21.45,21.475,21.31,21.38,463963,0.0,1.0
2024-11-05,21.52,21.64,21.43,21.6,129772,21.52,21.64,21.43,21.6,129772,0.0,1.0
2024-11-06,21.4,21.51,21.12,21.14,201520,21.4,21.51,21.12,21.14,201520,0.0,1.0
2024-11-07,21.55,21.6399,21.32,21.4,96574,21.55,21.6399,21.32,21.4,96574,0.0,1.0
2024-11-08,21.22,21.39,21.17,21.39,152508,21.22,21.39,21.17,21.39,152508,0.0,1.0
2024-11-11,20.89,20.974,20.835,20.94,203926,20.89,20.974,20.835,20.94,203926,0.0,1.0
2024-11-12,20.83,21.03,20.83,21.0,157181,20.83,21.03,20.83,21.0,157181,0.0,1.0
2024-11-13,20.8,20.915,20.63,20.77,173812,20.8,20.915,20.63,20.77,173812,0.0,1.0
2024-11-14,20.81,21.02,20.7605,21.02,132871,20.81,21.02,20.7605,21.02,132871,0.0,1.0
2024-11-15,20.7,20.91,20.6701,20.84,111083,20.7,20.91,20.6701,20.84,111083,0.0,1.0
2024-11-18,21.13,21.17,20.89,20.91,197761,21.13,21.17,20.89,20.91,197761,0.0,1.0
2024-11-19,21.2,21.26,21.07,21.21,329339,21.2,21.26,21.07,21.21,329339,0.0,1.0
2024-11-20,21.23,21.29,21.18,21.28,145005,21.23,21.29,21.18,21.28,145005,0.0,1.0
2024-11-21,21.41,21.42,21.2895,21.42,116325,21.41,21.42,21.2895,21.42,116325,0.0,1.0
2024-11-22,21.48,21.54,21.315,21.34,202377,21.48,21.54,21.315,21.34,202377,0.0,1.0
2024-11-25,21.2,21.43,21.155,21.34,130009,21.2,21.43,21.155,21.34,130009,0.0,1.0
2024-11-26,21.15,21.42,21.06,21.28,203090,21.15,21.42,21.06,21.28,203090,0.0,1.0
2024-11-27,21.12,21.23,21.035,21.11,113274,21.12,21.23,21.035,21.11,113274,0.0,1.0
2024-11-29,21.14,21.3,21.14,21.24,60534,21.14,21.3,21.14,21.24,60534,0.0,1.0
2024-12-02,21.0,21.13,20.93,21.1,749198,21.0,21.13,20.93,21.1,749198,0.0,1.0
2024-12-03,21.27,21.3,21.115,21.17,262006,21.27,21.3,21.115,21.17,262006,0.0,1.0
2024-12-04,21.09,21.31,21.05,21.3,407192,21.09,21.31,21.05,21.3,407192,0.0,1.0
2024-12-05,21.07,21.185,21.01,21.13,125108,21.07,21.185,21.01,21.13,125108,0.0,1.0
2024-12-06,20.91,20.997,20.86,20.96,174548,20.91,20.997,20.86,20.96,174548,0.0,1.0
2024-12-09,21.15,21.26,21.14,21.15,264952,21.15,21.26,21.14,21.15,264952,0.0,1.0
2024-12-10,21.24,21.305,21.162,21.18,189213,21.24,21.305,21.162,21.18,189213,0.0,1.0
2024-12-11,21.5,21.54,21.34,21.39,196116,21.5,21.54,21.34,21.39,196116,0.0,1.0
2024-12-12,21.48,21.5,21.29,21.3,150630,21.48,21.5,21.29,21.3,150630,0.0,1.0
2024-12-13,21.57,21.5899,21.47,21.51,414268,21.57,21.5899,21.47,21.51,414268,0.0,1.0
2024-12-16,21.41,21.55,21.41,21.55,131683,21.41,21.55,21.41,21.55,131683,0.0,1.0
2024-12-17,21.33,21.33,21.1344,21.25,127460,21.33,21.33,21.1344,21.25,127460,0.0,1.0
2024-12-18,21.19,21.4611,21.185,21.37,204078,21.19,21.4611,21.185,21.37,204078,0.0,1.0
2024-12-19,21.14,21.36,21.12,21.36,127189,21.14,21.36,21.12,21.36,127189,0.0,1.0
2024-12-20,21.51,21.51,21.1044,21.13,550102,21.51,21.51,21.1044,21.13,550102,0.0,1.0
2024-12-23,21.28,21.3,21.14,21.3,112336,21.28,21.3,21.14,21.3,112336,0.0,1.0
2024-12-24,21.39,21.455,21.36,21.39,57395,21.39,21.455,21.36,21.39,57395,0.0,1.0
2024-12-26,21.34,21.445,21.3,21.44,89554,21.34,21.445,21.3,21.44,89554,0.0,1.0
2024-12-27,21.42,21.49,21.39,21.46,142397,21.42,21.49,21.39,21.46,142397,0.0,1.0
2024-12-30,21.66,21.818,21.64,21.75,517344,21.66,21.818,21.64,21.75,517344,0.0,1.0
2024-12-31,21.77,21.785,21.65,21.69,453476,21.77,21.785,21.65,21.69,453476,0.0,1.0
2025-01-02,21.99,22.105,21.97,21.98,684788,21.99,22.105,21.97,21.98,684788,0.0,1.0
2025-01-03,21.95,21.97,21.895,21.97,190307,21.95,21.97,21.895,21.97,190307,0.0,1.0
2025-01-06,21.97,22.24,21.94,22.15,2119216,21.97,22.24,21.94,22.15,2119216,0.0,1.0
2025-01-07,22.07,22.12,22.03,22.07,382783,22.07,22.12,22.03,22.07,382783,0.0,1.0
2025-01-08,21.99,22.12,21.88,22.05,192968,21.99,22.12,21.88,22.05,192968,0.0,1.0
2025-01-10,22.71,22.82,22.48,22.75,446173,22.71,22.82,22.48,22.75,446173,0.0,1.0
2025-01-13,22.9,23.005,22.82,22.86,228386,22.9,23.005,22.82,22.86,228386,0.0,1.0
2025-01-14,22.84,22.88,22.78,22.84,531605,22.84,22.88,22.78,22.84,531605,0.0,1.0
2025-01-15,23.31,23.32,22.98,22.98,267214,23.31,23.32,22.98,22.98,267214,0.0,1.0
2025-01-16,23.13,23.18,22.94,23.18,189825,23.13,23.18,22.94,23.18,189825,0.0,1.0
2025-01-17,23.05,23.15,22.965,23.02,119373,23.05,23.15,22.965,23.02,119373,0.0,1.0
2025-01-21,22.9,22.92,22.8,22.85,143428,22.9,22.92,22.8,22.85,143428,0.0,1.0
2025-01-22,22.82,22.91,22.811,22.83,532551,22.82,22.91,22.811,22.83,532551,0.0,1.0
2025-01-23,22.73,22.935,22.71,22.88,626332,22.73,22.935,22.71,22.88,626332,0.0,1.0
2025-01-24,22.79,22.85,22.695,22.82,175881,22.79,22.85,22.695,22.82,175881,0.0,1.0
2025-01-27,22.47,22.66,22.3292,22.61,235567,22.47,22.66,22.3292,22.61,235567,0.0,1.0
2025-01-28,22.57,22.58,22.43,22.57,92726,22.57,22.58,22.43,22.57,92726,0.0,1.0
2025-01-29,22.56,22.65,22.48,22.53,539045,22.56,22.65,22.48,22.53,539045,0.0,1.0
2025-01-30,22.57,22.67,22.51,22.57,366221,22.57,22.67,22.51,22.57,366221,0.0,1.0
2025-01-31,22.52,22.56,22.345,22.45,630265,22.52,22.56,22.345,22.45,630265,0.0,1.0
2025-02-03,22.65,22.685,22.49,22.62,3505186,22.65,22.685,22.49,22.62,3505186,0.0,1.0
2025-02-04,22.67,22.7619,22.29,22.33,771930,22.67,22.7619,22.29,22.33,771930,0.0,1.0
2025-02-05,22.54,22.6,22.465,22.5,374639,22.54,22.6,22.465,22.5,374639,0.0,1.0
2025-02-06,22.46,22.58,22.37,22.58,454582,22.46,22.58,22.37,22.58,454582,0.0,1.0
2025-02-07,22.5,22.6015,22.47,22.57,453929,22.5,22.6015,22.47,22.57,453929,0.0,1.0
2025-02-10,22.83,22.84,22.69,22.7,413221,22.83,22.84,22.69,22.7,413221,0.0,1.0
2025-02-11,22.92,22.9882,22.895,22.93,187181,22.92,22.9882,22.895,22.93,187181,0.0,1.0
2025-02-12,22.67,22.85,22.67,22.81,593971,22.67,22.85,22.67,22.81,593971,0.0,1.0
2025-02-13,22.8,22.8,22.6,22.6,485843,22.8,22.8,22.6,22.6,485843,0.0,1.0
2025-02-14,22.7,22.925,22.7,22.92,408248,22.7,22.925,22.7,22.92,408248,0.0,1.0
2025-02-18,23.01,23.015,22.83,22.88,422016,23.01,23.015,22.83,22.88,422016,0.0,1.0
2025-02-19,23.11,23.1999,23.01,23.18,288682,23.11,23.1999,23.01,23.18,288682,0.0,1.0
2025-02-20,23.09,23.175,23.09,23.16,204638,23.09,23.175,23.09,23.16,204638,0.0,1.0
2025-02-21,22.7,22.97,22.69,22.97,777813,22.7,22.97,22.69,22.97,777813,0.0,1.0
2025-02-24,22.69,22.705,22.619,22.68,391656,22.69,22.705,22.619,22.68,391656,0.0,1.0
2025-02-25,22.41,22.61,22.3,22.6,542220,22.41,22.61,22.3,22.6,542220,0.0,1.0
2025-02-26,22.3,22.34,22.225,22.3,279867,22.3,22.34,22.225,22.3,279867,0.0,1.0
2025-02-27,22.33,22.445,22.31,22.39,474206,22.33,22.445,22.31,22.39,474206,0.0,1.0
2025-02-28,22.19,22.25,22.115,22.25,478443,22.19,22.25,22.115,22.25,478443,0.0,1.0
2025-03-03,21.97,22.26,21.88,22.22,1027237,21.97,22.26,21.88,22.22,1027237,0.0,1.0
2025-03-04,22.03,22.05,21.74,21.91,698791,22.03,22.05,21.74,21.91,698791,0.0,1.0
2025-03-05,21.92,21.92,21.68,21.82,236897,21.92,21.92,21.68,21.82,236897,0.0,1.0
2025-03-06,21.84,21.94,21.795,21.87,666335,21.84,21.94,21.795,21.87,666335,0.0,1.0
2025-03-07,22.06,22.19,21.95,22.05,736266,22.06,22.19,21.95,22.05,736266,0.0,1.0
2025-03-10,21.87,22.13,21.86,22.09,837816,21.87,22.13,21.86,22.09,837816,0.0,1.0
2025-03-11,21.99,22.14,21.97,22.08,400109,21.99,22.14,21.97,22.08,400109,0.0,1.0
2025-03-12,22.08,22.13,22.03,22.04,243934,22.08,22.13,22.03,22.04,243934,0.0,1.0
2025-03-13,21.95,22.13,21.95,22.01,963627,21.95,22.13,21.95,22.01,963627,0.0,1.0
2025-03-14,22.07,22.08,21.93,21.96,786331,22.07,22.08,21.93,21.96,786331,0.0,1.0
2025-03-17,22.24,22.275,22.165,22.18,528638,22.24,22.275,22.165,22.18,528638,0.0,1.0
2025-03-18,22.14,22.3618,22.13,22.34,610894,22.14,22.3618,22.13,22.34,610894,0.0,1.0
2025-03-19,22.31,22.33,22.17,22.18,460171,22.31,22.33,22.17,22.18,460171,0.0,1.0
2025-03-20,22.4,22.55,22.17,22.55,317519,22.4,22.55,22.17,22.55,317519,0.0,1.0
2025-03-21,22.3,22.37,22.29,22.35,359291,22.3,22.37,22.29,22.35,359291,0.0,1.0
2025-03-24,22.44,22.47,22.34,22.39,532768,22.44,22.47,22.34,22.39,532768,0.0,1.0
2025-03-25,22.46,22.555,22.34,22.51,282294,22.46,22.555,22.34,22.51,282294,0.0,1.0
2025-03-26,22.44,22.565,22.44,22.48,411057,22.44,22.565,22.44,22.48,411057,0.0,1.0
2025-03-27,22.5,22.51,22.325,22.39,300637,22.5,22.51,22.325,22.39,300637,0.0,1.0
2025-03-28,22.39,22.51,22.345,22.51,696728,22.39,22.51,22.345,22.51,696728,0.0,1.0
2025-03-31,22.77,22.7835,22.46,22.56,495583,22.77,22.7835,22.46,22.56,495583,0.0,1.0
2025-04-01,22.77,22.85,22.73,22.8,4574988,22.77,22.85,22.73,22.8,4574988,0.0,1.0
2025-04-02,22.92,22.92,22.71,22.71,503933,22.92,22.92,22.71,22.71,503933,0.0,1.0
2025-04-03,21.97,22.07,21.92,21.96,1563575,21.97,22.07,21.92,21.96,1563575,0.0,1.0
2025-04-04,21.03,21.2,20.69,21.01,1906938,21.03,21.2,20.69,21.01,1906938,0.0,1.0
2025-04-07,20.63,21.345,20.59,20.73,1837916,20.63,21.345,20.59,20.73,1837916,0.0,1.0
2025-04-08,20.19,20.9,20.12,20.85,1441690,20.19,20.9,20.12,20.85,1441690,0.0,1.0
2025-04-09,21.14,21.18,19.86,20.02,1693103,21.14,21.18,19.86,20.02,1693103,0.0,1.0
2025-04-10,20.75,20.7954,20.53,20.73,963091,20.75,20.7954,20.53,20.73,963091,0.0,1.0
2025-04-11,21.12,21.14,20.78,20.78,738559,21.12,21.14,20.78,20.78,738559,0.0,1.0
2025-04-14,21.12,21.185,20.97,21.17,412028,21.12,21.185,20.97,21.17,412028,0.0,1.0
2025-04-15,21.06,21.11,20.955,21.03,336534,21.06,21.11,20.955,21.03,336534,0.0,1.0
2025-04-16,21.36,21.37,21.16,21.16,463131,21.36,21.37,21.16,21.16,463131,0.0,1.0
2025-04-17,21.59,21.675,21.425,21.46,563264,21.59,21.675,21.425,21.46,563264,0.0,1.0
2025-04-21,21.41,21.485,21.315,21.46,342434,21.41,21.485,21.315,21.46,342434,0.0,1.0
2025-04-22,21.56,21.71,21.5,21.51,432824,21.56,21.71,21.5,21.51,432824,0.0,1.0
2025-04-23,21.4,21.645,21.255,21.51,821047,21.4,21.645,21.255,21.51,821047,0.0,1.0
2025-04-24,21.58,21.59,21.37,21.53,634816,21.58,21.59,21.37,21.53,634816,0.0,1.0
2025-04-25,21.6,21.63,21.45,21.45,310384,21.6,21.63,21.45,21.45,310384,0.0,1.0
2025-04-28,21.51,21.58,21.42,21.54,123881,21.51,21.58,21.42,21.54,123881,0.0,1.0
2025-04-29,21.18,21.39,21.18,21.36,263426,21.18,21.39,21.18,21.36,263426,0.0,1.0
2025-04-30,20.75,21.105,20.74,21.03,916158,20.75,21.105,20.74,21.03,916158,0.0,1.0
2025-05-01,20.88,20.95,20.645,20.76,2269880,20.88,20.95,20.645,20.76,2269880,0.0,1.0
2025-05-02,20.97,21.03,20.82,21.03,659715,20.97,21.03,20.82,21.03,659715,0.0,1.0
2025-05-05,20.78,20.865,20.71,20.83,271764,20.78,20.865,20.71,20.83,271764,0.0,1.0
2025-05-06,21.08,21.215,21.07,21.12,304334,21.08,21.215,21.07,21.12,304334,0.0,1.0
2025-05-07,20.84,21.065,20.82,21.05,210295,20.84,21.065,20.82,21.05,210295,0.0,1.0
2025-05-08,21.15,21.16,21.0,21.0,153714,21.15,21.16,21.0,21.0,153714,0.0,1.0
2025-05-09,21.35,21.3854,21.27,21.31,142291,21.35,21.3854,21.27,21.31,142291,0.0,1.0
2025-05-12,21.49,21.72,21.455,21.67,232729,21.49,21.72,21.455,21.67,232729,0.0,1.0
2025-05-13,21.77,21.84,21.565,21.57,323301,21.77,21.84,21.565,21.57,323301,0.0,1.0
2025-05-14,21.6,21.755,21.6,21.7,283107,21.6,21.755,21.6,21.7,283107,0.0,1.0
2025-05-15,21.47,21.4701,21.29,21.44,328613,21.47,21.4701,21.29,21.44,328613,0.0,1.0
2025-05-16,21.44,21.485,21.35,21.44,176262,21.44,21.485,21.35,21.44,176262,0.0,1.0
2025-05-19,21.46,21.54,21.365,21.43,2173980,21.46,21.54,21.365,21.43,2173980,0.0,1.0
2025-05-20,21.66,21.66,21.44,21.49,94727,21.66,21.66,21.44,21.49,94727,0.0,1.0
2025-05-21,21.54,21.74,21.54,21.74,345686,21.54,21.74,21.54,21.74,345686,0.0,1.0
2025-05-22,21.39,21.48,21.35,21.41,182087,21.39,21.48,21.35,21.41,182087,0.0,1.0
2025-05-23,21.56,21.58,21.36,21.36,130369,21.56,21.58,21.36,21.36,130369,0.0,1.0
2025-05-27,21.41,21.4403,21.275,21.42,252994,21.41,21.4403,21.275,21.42,252994,0.0,1.0
2025-05-28,21.33,21.525,21.32,21.52,407592,21.33,21.525,21.32,21.52,407592,0.0,1.0
2025-05-29,21.26,21.34,21.19,21.34,202376,21.26,21.34,21.19,21.34,202376,0.0,1.0
2025-05-30,21.17,21.19,21.03,21.19,256117,21.17,21.19,21.03,21.19,256117,0.0,1.0
2025-06-02,21.6,21.7,21.49,21.7,2151864,21.6,21.7,21.49,21.7,2151864,0.0,1.0
2025-06-03,21.7,21.75,21.57,21.6,258251,21.7,21.75,21.57,21.6,258251,0.0,1.0
2025-06-04,21.64,21.785,21.525,21.66,483099,21.64,21.785,21.525,21.66,483099,0.0,1.0
2025-06-05,21.76,21.8989,21.745,21.84,160937,21.76,21.8989,21.745,21.84,160937,0.0,1.0
2025-06-06,21.98,22.01,21.83,21.83,282582,21.98,22.01,21.83,21.83,282582,0.0,1.0
2025-06-09,22.04,22.085,21.91,21.98,235130,22.04,22.085,21.91,21.98,235130,0.0,1.0
2025-06-10,21.98,22.1489,21.92,22.06,315101,21.98,22.1489,21.92,22.06,315101,0.0,1.0
2025-06-11,22.37,22.42,22.105,22.17,349772,22.37,22.42,22.105,22.17,349772,0.0,1.0
2025-06-12,22.38,22.415,22.25,22.3,309392,22.38,22.415,22.25,22.3,309392,0.0,1.0
2025-06-13,23.04,23.19,22.86,23.01,825820,23.04,23.19,22.86,23.01,825820,0.0,1.0
2025-06-16,22.99,23.05,22.59,22.97,1136594,22.99,23.05,22.59,22.97,1136594,0.0,1.0
2025-06-17,23.48,23.535,23.23,23.26,1715436,23.48,23.535,23.23,23.26,1715436,0.0,1.0
2025-06-18,23.52,23.66,23.265,23.59,1832556,23.52,23.66,23.265,23.59,1832556,0.0,1.0
2025-06-20,23.59,23.65,23.51,23.57,943368,23.59,23.65,23.51,23.57,943368,0.0,1.0
2025-06-23,22.68,23.63,22.675,23.58,2007279,22.68,23.63,22.675,23.58,2007279,0.0,1.0
2025-06-24,22.11,22.21,21.96,22.18,1563658,22.11,22.21,21.96,22.18,1563658,0.0,1.0
2025-06-25,22.06,22.2,21.99,22.0,1067126,22.06,22.2,21.99,22.0,1067126,0.0,1.0
2025-06-26,22.13,22.23,22.05,22.09,317665,22.13,22.23,22.05,22.09,317665,0.0,1.0
2025-06-27,22.1,22.175,22.0,22.1,461154,22.1,22.175,22.0,22.1,461154,0.0,1.0
2025-06-30,22.04,22.13,21.995,22.13,303756,22.04,22.13,21.995,22.13,303756,0.0,1.0
2025-07-01,22.16,22.16,22.05,22.1,3554514,22.16,22.16,22.05,22.1,3554514,0.0,1.0
2025-07-02,22.53,22.545,22.15,22.2,206689,22.53,22.545,22.15,22.2,206689,0.0,1.0
2025-07-03,22.46,22.57,22.42,22.5,104139,22.46,22.57,22.42,22.5,104139,0.0,1.0
2025-07-07,22.5,22.55,22.35,22.39,186907,22.5,22.55,22.35,22.39,186907,0.0,1.0
2025-07-08,22.55,22.6553,22.43,22.46,334301,22.55,22.6553,22.43,22.46,334301,0.0,1.0
2025-07-09,22.55,22.605,22.42,22.43,463508,22.55,22.605,22.42,22.43,463508,0.0,1.0
2025-07-10,22.39,22.47,22.33,22.41,399760,22.39,22.47,22.33,22.41,399760,0.0,1.0
2025-07-11,22.68,22.7011,22.52,22.52,117849,22.68,22.7011,22.52,22.52,117849,0.0,1.0
2025-07-14,22.45,22.68,22.435,22.68,323711,22.45,22.68,22.435,22.68,323711,0.0,1.0
2025-07-15,22.41,22.51,22.38,22.4,183851,22.41,22.51,22.38,22.4,183851,0.0,1.0
2025-07-16,22.48,22.49,22.2648,22.32,165569,22.48,22.49,22.2648,22.32,165569,0.0,1.0
2025-07-17,22.65,22.65,22.435,22.46,105996,22.65,22.65,22.435,22.46,105996,0.0,1.0
2025-07-18,22.71,22.95,22.67,22.87,366516,22.71,22.95,22.67,22.87,366516,0.0,1.0
2025-07-21,22.67,22.7,22.56,22.64,189768,22.67,22.7,22.56,22.64,189768,0.0,1.0
2025-07-22,22.61,22.63,22.51,22.58,514425,22.61,22.63,22.51,22.58,514425,0.0,1.0
2025-07-23,22.6,22.6,22.46,22.55,279082,22.6,22.6,22.46,22.55,279082,0.0,1.0
2025-07-24,22.63,22.665,22.485,22.61,187980,22.63,22.665,22.485,22.61,187980,0.0,1.0
2025-07-25,22.42,22.6,22.42,22.57,145925,22.42,22.6,22.42,22.57,145925,0.0,1.0
2025-07-28,22.71,22.71,22.58,22.67,355646,22.71,22.71,22.58,22.67,355646,0.0,1.0
2025-07-29,23.0,23.06,22.67,22.71,385816,23.0,23.06,22.67,22.71,385816,0.0,1.0
2025-07-30,23.05,23.13,22.82,22.97,472024,23.05,23.13,22.82,22.97,472024,0.0,1.0
2025-07-31,22.8,22.955,22.7418,22.91,247446,22.8,22.955,22.7418,22.91,247446,0.0,1.0
2025-08-01,22.51,22.85,22.465,22.83,2384192,22.51,22.85,22.465,22.83,2384192,0.0,1.0
2025-08-04,22.38,22.5,22.29,22.29,389132,22.38,22.5,22.29,22.29,389132,0.0,1.0
2025-08-05,22.23,22.35,22.225,22.28,391707,22.23,22.35,22.225,22.28,391707,0.0,1.0
2025-08-06,22.19,22.545,22.115,22.48,507970,22.19,22.545,22.115,22.48,507970,0.0,1.0
2025-08-07,22.23,22.34,22.21,22.29,149004,22.23,22.34,22.21,22.29,149004,0.0,1.0
2025-08-08,22.18,22.42,22.13,22.34,443876,22.18,22.42,22.13,22.34,443876,0.0,1.0
2025-08-11,22.25,22.3,22.17,22.25,108359,22.25,22.3,22.17,22.25,108359,0.0,1.0
2025-08-12,22.12,22.195,22.1,22.14,251029,22.12,22.195,22.1,22.14,251029,0.0,1.0
2025-08-13,22.08,22.1501,21.93,22.13,342183,22.08,22.1501,21.93,22.13,342183,0.0,1.0
2025-08-14,22.15,22.1641,22.045,22.12,151499,22.15,22.1641,22.045,22.12,151499,0.0,1.0
2025-08-15,22.13,22.18,22.04,22.05,278807,22.13,22.18,22.04,22.05,278807,0.0,1.0
2025-08-18,22.18,22.25,21.97,22.02,118603,22.18,22.25,21.97,22.02,118603,0.0,1.0
2025-08-19,22.06,22.11,22.02,22.04,203363,22.06,22.11,22.02,22.04,203363,0.0,1.0
2025-08-20,22.3,22.3188,22.17,22.19,86295,22.3,22.3188,22.17,22.19,86295,0.0,1.0
2025-08-21,22.46,22.49,22.285,22.32,74732,22.46,22.49,22.285,22.32,74732,0.0,1.0
2025-08-22,22.57,22.595,22.42,22.42,152430,22.57,22.595,22.42,22.42,152430,0.0,1.0
2025-08-25,22.71,22.78,22.61,22.66,277718,22.71,22.78,22.61,22.66,277718,0.0,1.0
2025-08-26,22.52,22.63,22.47,22.55,187514,22.52,22.63,22.47,22.55,187514,0.0,1.0
2025-08-27,22.59,22.64,22.5,22.5,88313,22.59,22.64,22.5,22.5,88313,0.0,1.0
2025-08-28,22.72,22.755,22.53,22.64,100632,22.72,22.755,22.53,22.64,100632,0.0,1.0
2025-08-29,22.77,22.785,22.7,22.74,129461,22.77,22.785,22.7,22.74,129461,0.0,1.0
2025-09-02,23.12,23.13,22.84,22.91,4741693,23.12,23.13,22.84,22.91,4741693,0.0,1.0
2025-09-03,22.88,23.04,22.85,23.03,453799,22.88,23.04,22.85,23.03,453799,0.0,1.0
2025-09-04,22.75,22.78,22.66,22.71,239418,22.75,22.78,22.66,22.71,239418,0.0,1.0
2025-09-05,22.55,22.63,22.48,22.63,329024,22.55,22.63,22.48,22.63,329024,0.0,1.0
2025-09-08,22.71,22.7393,22.59,22.72,173151,22.71,22.7393,22.59,22.72,173151,0.0,1.0
2025-09-09,22.7,22.86,22.6842,22.83,420487,22.7,22.86,22.6842,22.83,420487,0.0,1.0
2025-09-10,22.86,22.9,22.72,22.72,300786,22.86,22.9,22.72,22.72,300786,0.0,1.0
2025-09-11,22.67,22.75,22.6,22.6,338314,22.67,22.75,22.6,22.6,338314,0.0,1.0
2025-09-12,22.76,22.94,22.75,22.86,451289,22.76,22.94,22.75,22.86,451289,0.0,1.0
2025-09-15,23.03,23.06,22.92,22.92,207241,23.03,23.06,22.92,22.92,207241,0.0,1.0
2025-09-16,23.24,23.27,23.14,23.15,382566,23.24,23.27,23.14,23.15,382566,0.0,1.0
2025-09-17,22.98,23.16,22.93,23.15,302919,22.98,23.16,22.93,23.15,302919,0.0,1.0
2025-09-18,22.88,23.01,22.8211,22.96,179625,22.88,23.01,22.8211,22.96,179625,0.0,1.0
2025-09-19,22.71,22.86,22.7,22.75,130762,22.71,22.86,22.7,22.75,130762,0.0,1.0
2025-09-22,22.75,22.755,22.574,22.62,153254,22.75,22.755,22.574,22.62,153254,0.0,1.0
2025-09-23,23.0,23.02,22.85,22.85,395764,23.0,23.02,22.85,22.85,395764,0.0,1.0
2025-09-24,23.16,23.1894,23.08,23.12,88499,23.16,23.1894,23.08,23.12,88499,0.0,1.0
2025-09-25,23.27,23.29,23.08,23.17,521276,23.27,23.29,23.08,23.17,521276,0.0,1.0
2025-09-26,23.31,23.46,23.26,23.26,185600,23.31,23.46,23.26,23.26,185600,0.0,1.0
2025-09-29,23.03,23.1527,23.03,23.12,326301,23.03,23.1527,23.03,23.12,326301,0.0,1.0
2025-09-30,22.97,23.025,22.9,22.91,2543549,22.97,23.025,22.9,22.91,2543549,0.0,1.0
2025-10-01,22.92,22.94,22.7701,22.81,3323759,22.92,22.94,22.7701,22.81,3323759,0.0,1.0
2025-10-02,22.69,22.88,22.62,22.82,313412,22.69,22.88,22.62,22.82,313412,0.0,1.0
2025-10-03,22.75,22.825,22.7118,22.72,152958,22.75,22.825,22.7118,22.72,152958,0.0,1.0
2025-10-06,22.97,22.985,22.86,22.86,345504,22.97,22.985,22.86,22.86,345504,0.0,1.0
2025-10-07,23.05,23.06,22.905,22.93,514297,23.05,23.06,22.905,22.93,514297,0.0,1.0
2025-10-08,23.15,23.19,23.085,23.13,139462,23.15,23.19,23.085,23.13,139462,0.0,1.0
2025-10-09,22.93,23.25,22.905,23.23,99113,22.93,23.25,22.905,23.23,99113,0.0,1.0
2025-10-10,22.45,22.78,22.37,22.7,708010,22.45,22.78,22.37,22.7,708010,0.0,1.0
2025-10-13,22.75,22.78,22.63,22.7,204994,22.75,22.78,22.63,22.7,204994,0.0,1.0
2025-10-14,22.52,22.61,22.4311,22.47,384197,22.52,22.61,22.4311,22.47,384197,0.0,1.0
2025-10-15,22.59,22.68,22.49,22.64,234645,22.59,22.68,22.49,22.64,234645,0.0,1.0
2025-10-16,22.54,22.73,22.47,22.62,219882,22.54,22.73,22.47,22.62,219882,0.0,1.0
2025-10-17,22.5,22.51,22.405,22.5,285629,22.5,22.51,22.405,22.5,285629,0.0,1.0
2025-10-20,22.69,22.69,22.5,22.5,216158,22.69,22.69,22.5,22.5,216158,0.0,1.0
2025-10-21,22.6,22.665,22.43,22.57,725576,22.6,22.665,22.43,22.57,725576,0.0,1.0
2025-10-22,22.91,22.975,22.705,22.76,424774,22.91,22.975,22.705,22.76,424774,0.0,1.0
2025-10-23,23.34,23.47,23.3,23.3,227145,23.34,23.47,23.3,23.3,227145,0.0,1.0
2025-10-24,23.25,23.4,23.24,23.36,1474439,23.25,23.4,23.24,23.36,1474439,0.0,1.0
2025-10-27,23.18,23.28,23.1232,23.26,1017496,23.18,23.28,23.1232,23.26,1017496,0.0,1.0
2025-10-28,22.88,23.04,22.86,22.97,1236520,22.88,23.04,22.86,22.97,1236520,0.0,1.0
2025-10-29,23.04,23.195,23.0,23.0,696383,23.04,23.195,23.0,23.0,696383,0.0,1.0
2025-10-30,23.05,23.145,22.9,22.93,827543,23.05,23.145,22.9,22.93,827543,0.0,1.0
2025-10-31,23.21,23.22,23.09,23.19,1660718,23.21,23.22,23.09,23.19,1660718,0.0,1.0
2025-11-03,23.41,23.44,23.18,23.29,2475697,23.41,23.44,23.18,23.29,2475697,0.0,1.0
2025-11-04,23.17,23.27,23.14,23.18,286286,23.17,23.27,23.14,23.18,286286,0.0,1.0
2025-11-05,23.05,23.2801,23.035,23.19,852297,23.05,23.2801,23.035,23.19,852297,0.0,1.0
2025-11-06,23.05,23.09,22.9101,23.05,898862,23.05,23.09,22.9101,23.05,898862,0.0,1.0
2025-11-07,23.08,23.16,23.005,23.11,982499,23.08,23.16,23.005,23.11,982499,0.0,1.0
2025-11-10,23.43,23.43,23.14,23.19,649804,23.43,23.43,23.14,23.19,649804,0.0,1.0
2025-11-11,23.63,23.6801,23.5,23.5,1067980,23.63,23.6801,23.5,23.5,1067980,0.0,1.0
2025-11-12,23.23,23.4,23.22,23.4,931897,23.23,23.4,23.22,23.4,931897,0.0,1.0
2025-11-13,23.15,23.36,23.15,23.35,294575,23.15,23.36,23.15,23.35,294575,0.0,1.0
2025-11-14,23.25,23.405,23.18,23.22,916345,23.25,23.405,23.18,23.22,916345,0.0,1.0
2025-11-17,23.23,23.3448,23.21,23.22,1196812,23.23,23.3448,23.21,23.22,1196812,0.0,1.0
2025-11-18,23.46,23.49,23.18,23.26,1385881,23.46,23.49,23.18,23.26,1385881,0.0,1.0
2025-11-19,23.18,23.24,23.085,23.23,1045948,23.18,23.24,23.085,23.23,1045948,0.0,1.0
2025-11-20,22.92,23.2701,22.91,23.2,819621,22.92,23.2701,22.91,23.2,819621,0.0,1.0
2025-11-21,22.77,22.8448,22.6,22.69,1288051,22.77,22.8448,22.6,22.69,1288051,0.0,1.0
2025-11-24,22.88,22.905,22.59,22.65,1573287,22.88,22.905,22.59,22.65,1573287,0.0,1.0
2025-11-25,22.67,22.7099,22.5,22.64,1320446,22.67,22.7099,22.5,22.64,1320446,0.0,1.0
2025-11-26,22.98,22.99,22.7,22.7,564495,22.98,22.99,22.7,22.7,564495,0.0,1.0