date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-06-26,16.88,17.88,15.9,16.05,9088360,16.88,17.88,15.9,16.05,9088360,0.0,1.0
2015-06-29,15.77,16.89,15.75,16.79,891382,15.77,16.89,15.75,16.79,891382,0.0,1.0
2015-06-30,15.38,16.25,14.71,16.0,812934,15.38,16.25,14.71,16.0,812934,0.0,1.0
2015-07-01,15.72,16.68,15.62,16.66,925250,15.72,16.68,15.62,16.66,925250,0.0,1.0
2015-07-02,17.04,17.65,15.6,15.85,695279,17.04,17.65,15.6,15.85,695279,0.0,1.0
2015-07-06,18.11,18.64,16.6,16.75,1145717,18.11,18.64,16.6,16.75,1145717,0.0,1.0
2015-07-07,17.63,19.15,17.0,18.78,965328,17.63,19.15,17.0,18.78,965328,0.0,1.0
2015-07-08,17.39,17.69,16.75,17.36,579016,17.39,17.69,16.75,17.36,579016,0.0,1.0
2015-07-09,16.45,17.96,16.3,17.52,329410,16.45,17.96,16.3,17.52,329410,0.0,1.0
2015-07-10,16.15,17.0,15.7,16.73,418914,16.15,17.0,15.7,16.73,418914,0.0,1.0
2015-07-13,16.21,16.6999,15.8,16.3,249720,16.21,16.6999,15.8,16.3,249720,0.0,1.0
2015-07-14,17.59,17.65,15.84,16.23,541673,17.59,17.65,15.84,16.23,541673,0.0,1.0
2015-07-15,17.09,17.95,17.04,17.6,256465,17.09,17.95,17.04,17.6,256465,0.0,1.0
2015-07-16,17.18,17.5,16.61,17.31,340702,17.18,17.5,16.61,17.31,340702,0.0,1.0
2015-07-17,17.73,17.96,16.9,17.17,262335,17.73,17.96,16.9,17.17,262335,0.0,1.0
2015-07-20,18.78,18.852,17.37,18.0,400698,18.78,18.852,17.37,18.0,400698,0.0,1.0
2015-07-21,18.0,18.68,17.2,18.68,685762,18.0,18.68,17.2,18.68,685762,0.0,1.0
2015-07-22,17.99,18.38,17.74,18.38,299779,17.99,18.38,17.74,18.38,299779,0.0,1.0
2015-07-23,17.74,18.4599,17.27,18.07,486440,17.74,18.4599,17.27,18.07,486440,0.0,1.0
2015-07-24,17.63,17.9951,17.3,17.812,158729,17.63,17.9951,17.3,17.812,158729,0.0,1.0
2015-07-27,17.15,17.76,17.08,17.31,185721,17.15,17.76,17.08,17.31,185721,0.0,1.0
2015-07-28,17.08,17.46,16.71,17.37,371097,17.08,17.46,16.71,17.37,371097,0.0,1.0
2015-07-29,18.025,18.04,16.91,17.14,353916,18.025,18.04,16.91,17.14,353916,0.0,1.0
2015-07-30,18.28,18.35,17.34,17.87,238585,18.28,18.35,17.34,17.87,238585,0.0,1.0
2015-07-31,18.53,18.94,18.01,18.24,473307,18.53,18.94,18.01,18.24,473307,0.0,1.0
2015-08-03,18.28,18.7899,18.06,18.5,282473,18.28,18.7899,18.06,18.5,282473,0.0,1.0
2015-08-04,18.23,18.32,17.6,18.32,153589,18.23,18.32,17.6,18.32,153589,0.0,1.0
2015-08-05,18.86,18.91,18.07,18.4,275929,18.86,18.91,18.07,18.4,275929,0.0,1.0
2015-08-06,17.47,18.99,17.34,18.93,476990,17.47,18.99,17.34,18.93,476990,0.0,1.0
2015-08-07,17.03,17.958,16.36,17.55,703186,17.03,17.958,16.36,17.55,703186,0.0,1.0
2015-08-10,17.54,17.6776,17.06,17.28,227594,17.54,17.6776,17.06,17.28,227594,0.0,1.0
2015-08-11,17.25,17.4,16.91,17.34,273279,17.25,17.4,16.91,17.34,273279,0.0,1.0
2015-08-12,16.82,17.22,16.56,17.0,189217,16.82,17.22,16.56,17.0,189217,0.0,1.0
2015-08-13,16.44,16.8,16.1,16.8,324181,16.44,16.8,16.1,16.8,324181,0.0,1.0
2015-08-14,16.91,17.02,16.22,16.36,115168,16.91,17.02,16.22,16.36,115168,0.0,1.0
2015-08-17,16.84,17.26,16.52,16.83,78169,16.84,17.26,16.52,16.83,78169,0.0,1.0
2015-08-18,17.18,17.44,16.69,16.77,120093,17.18,17.44,16.69,16.77,120093,0.0,1.0
2015-08-19,17.44,17.5,17.0,17.02,84948,17.44,17.5,17.0,17.02,84948,0.0,1.0
2015-08-20,16.76,17.44,16.58,17.18,200017,16.76,17.44,16.58,17.18,200017,0.0,1.0
2015-08-21,16.46,16.75,16.19,16.3,406399,16.46,16.75,16.19,16.3,406399,0.0,1.0
2015-08-24,16.01,17.06,10.26,15.05,325392,16.01,17.06,10.26,15.05,325392,0.0,1.0
2015-08-25,15.93,16.89,15.5,16.62,249004,15.93,16.89,15.5,16.62,249004,0.0,1.0
2015-08-26,16.29,16.45,15.6,16.37,280776,16.29,16.45,15.6,16.37,280776,0.0,1.0
2015-08-27,16.9,17.0,16.234,16.44,82380,16.9,17.0,16.234,16.44,82380,0.0,1.0
2015-08-28,16.8,16.95,16.41,16.89,166233,16.8,16.95,16.41,16.89,166233,0.0,1.0
2015-08-31,17.02,17.115,16.58,16.58,79074,17.02,17.115,16.58,16.58,79074,0.0,1.0
2015-09-01,15.75,16.9136,15.66,16.52,339595,15.75,16.9136,15.66,16.52,339595,0.0,1.0
2015-09-02,15.92,16.33,15.6601,16.09,210688,15.92,16.33,15.6601,16.09,210688,0.0,1.0
2015-09-03,16.26,16.76,15.87,15.95,313361,16.26,16.76,15.87,15.95,313361,0.0,1.0
2015-09-04,16.06,16.29,15.97,15.97,122280,16.06,16.29,15.97,15.97,122280,0.0,1.0
2015-09-08,16.22,16.45,16.13,16.35,178474,16.22,16.45,16.13,16.35,178474,0.0,1.0
2015-09-09,15.7,16.5,15.64,16.37,95523,15.7,16.5,15.64,16.37,95523,0.0,1.0
2015-09-10,15.66,15.86,15.16,15.67,214988,15.66,15.86,15.16,15.67,214988,0.0,1.0
2015-09-11,14.71,15.54,14.36,15.54,442145,14.71,15.54,14.36,15.54,442145,0.0,1.0
2015-09-14,14.02,14.58,13.89,14.58,268384,14.02,14.58,13.89,14.58,268384,0.0,1.0
2015-09-15,14.03,14.17,13.6,14.0,188709,14.03,14.17,13.6,14.0,188709,0.0,1.0
2015-09-16,14.52,14.72,14.0,14.0,254098,14.52,14.72,14.0,14.0,254098,0.0,1.0
2015-09-17,14.66,14.95,14.0,14.47,455693,14.66,14.95,14.0,14.47,455693,0.0,1.0
2015-09-18,13.69,14.67,13.48,14.67,874168,13.69,14.67,13.48,14.67,874168,0.0,1.0
2015-09-21,13.35,14.33,13.21,13.79,225034,13.35,14.33,13.21,13.79,225034,0.0,1.0
2015-09-22,13.24,13.4,12.85,13.24,242221,13.24,13.4,12.85,13.24,242221,0.0,1.0
2015-09-23,12.98,13.55,12.85,13.29,231909,12.98,13.55,12.85,13.29,231909,0.0,1.0
2015-09-24,12.74,13.19,12.5501,12.91,288052,12.74,13.19,12.5501,12.91,288052,0.0,1.0
2015-09-25,12.48,12.935,12.25,12.87,362372,12.48,12.935,12.25,12.87,362372,0.0,1.0
2015-09-28,11.51,12.55,11.3616,12.36,267009,11.51,12.55,11.3616,12.36,267009,0.0,1.0
2015-09-29,11.45,11.92,11.15,11.51,243341,11.45,11.92,11.15,11.51,243341,0.0,1.0
2015-09-30,11.66,12.22,11.42,11.62,1724891,11.66,12.22,11.42,11.62,1724891,0.0,1.0
2015-10-01,11.77,11.97,11.4667,11.7,267146,11.77,11.97,11.4667,11.7,267146,0.0,1.0
2015-10-02,12.04,12.0499,11.45,11.61,322456,12.04,12.0499,11.45,11.61,322456,0.0,1.0
2015-10-05,12.03,12.21,11.87,12.2,293394,12.03,12.21,11.87,12.2,293394,0.0,1.0
2015-10-06,12.18,12.23,11.9,11.98,161889,12.18,12.23,11.9,11.98,161889,0.0,1.0
2015-10-07,12.59,12.6,12.09,12.22,309689,12.59,12.6,12.09,12.22,309689,0.0,1.0
2015-10-08,12.55,12.74,12.325,12.52,222803,12.55,12.74,12.325,12.52,222803,0.0,1.0
2015-10-09,12.56,12.86,12.26,12.56,159087,12.56,12.86,12.26,12.56,159087,0.0,1.0
2015-10-12,12.7,12.75,12.41,12.6,116172,12.7,12.75,12.41,12.6,116172,0.0,1.0
2015-10-13,12.52,12.79,12.47,12.64,140052,12.52,12.79,12.47,12.64,140052,0.0,1.0
2015-10-14,12.57,12.7,12.31,12.5,53450,12.57,12.7,12.31,12.5,53450,0.0,1.0
2015-10-15,12.82,12.87,12.29,12.65,116301,12.82,12.87,12.29,12.65,116301,0.0,1.0
2015-10-16,12.45,12.94,12.41,12.82,117688,12.45,12.94,12.41,12.82,117688,0.0,1.0
2015-10-19,12.44,12.6,12.21,12.45,152978,12.44,12.6,12.21,12.45,152978,0.0,1.0
2015-10-20,12.55,12.6499,12.32,12.44,56229,12.55,12.6499,12.32,12.44,56229,0.0,1.0
2015-10-21,12.53,12.74,12.42,12.53,95846,12.53,12.74,12.42,12.53,95846,0.0,1.0
2015-10-22,12.77,12.855,12.56,12.6464,73569,12.77,12.855,12.56,12.6464,73569,0.0,1.0
2015-10-23,12.67,13.05,12.62,12.85,171283,12.67,13.05,12.62,12.85,171283,0.0,1.0
2015-10-26,12.56,12.77,12.31,12.71,72189,12.56,12.77,12.31,12.71,72189,0.0,1.0
2015-10-27,12.22,12.58,11.8601,12.48,124441,12.22,12.58,11.8601,12.48,124441,0.0,1.0
2015-10-28,12.58,12.59,12.12,12.21,76680,12.58,12.59,12.12,12.21,76680,0.0,1.0
2015-10-29,12.65,12.9,12.46,12.76,66191,12.65,12.9,12.46,12.76,66191,0.0,1.0
2015-10-30,12.65,12.82,12.45,12.65,89031,12.65,12.82,12.45,12.65,89031,0.0,1.0
2015-11-02,12.8,13.0,12.598,12.65,163279,12.8,13.0,12.598,12.65,163279,0.0,1.0
2015-11-03,13.24,13.28,12.8,12.81,80064,13.24,13.28,12.8,12.81,80064,0.0,1.0
2015-11-04,13.41,13.7,13.12,13.2,122423,13.41,13.7,13.12,13.2,122423,0.0,1.0
2015-11-05,13.46,13.69,13.3,13.49,68880,13.46,13.69,13.3,13.49,68880,0.0,1.0
2015-11-06,14.04,14.25,13.37,13.47,140042,14.04,14.25,13.37,13.47,140042,0.0,1.0
2015-11-09,14.0,14.4,13.8,13.98,241354,14.0,14.4,13.8,13.98,241354,0.0,1.0
2015-11-10,14.57,14.73,13.8,13.95,453349,14.57,14.73,13.8,13.95,453349,0.0,1.0
2015-11-11,16.57,17.8,16.42,16.99,1387849,16.57,17.8,16.42,16.99,1387849,0.0,1.0
2015-11-12,16.54,16.91,16.11,16.41,195327,16.54,16.91,16.11,16.41,195327,0.0,1.0
2015-11-13,16.13,16.65,15.79,16.54,137917,16.13,16.65,15.79,16.54,137917,0.0,1.0
2015-11-16,16.55,16.68,16.04,16.06,129923,16.55,16.68,16.04,16.06,129923,0.0,1.0
2015-11-17,17.3,17.36,16.45,16.61,250636,17.3,17.36,16.45,16.61,250636,0.0,1.0
2015-11-18,17.2,17.67,16.72,17.21,207310,17.2,17.67,16.72,17.21,207310,0.0,1.0
2015-11-19,17.29,17.49,16.805,17.09,103697,17.29,17.49,16.805,17.09,103697,0.0,1.0
2015-11-20,17.85,18.68,17.33,17.47,312716,17.85,18.68,17.33,17.47,312716,0.0,1.0
2015-11-23,18.41,18.73,17.55,17.55,226838,18.41,18.73,17.55,17.55,226838,0.0,1.0
2015-11-24,18.67,18.83,18.13,18.25,134678,18.67,18.83,18.13,18.25,134678,0.0,1.0
2015-11-25,19.14,20.25,18.5241,18.87,454419,19.14,20.25,18.5241,18.87,454419,0.0,1.0
2015-11-27,18.21,19.22,18.01,19.22,144346,18.21,19.22,18.01,19.22,144346,0.0,1.0
2015-11-30,17.58,18.5,17.55,18.45,201860,17.58,18.5,17.55,18.45,201860,0.0,1.0
2015-12-01,18.06,18.55,16.835,17.62,275203,18.06,18.55,16.835,17.62,275203,0.0,1.0
2015-12-02,17.57,18.46,17.265,18.1,191109,17.57,18.46,17.265,18.1,191109,0.0,1.0
2015-12-03,17.57,17.9768,17.28,17.6,124862,17.57,17.9768,17.28,17.6,124862,0.0,1.0
2015-12-04,16.99,17.6711,16.88,17.57,252695,16.99,17.6711,16.88,17.57,252695,0.0,1.0
2015-12-07,16.94,17.1,16.82,16.88,185609,16.94,17.1,16.82,16.88,185609,0.0,1.0
2015-12-08,16.85,16.96,16.31,16.68,180819,16.85,16.96,16.31,16.68,180819,0.0,1.0
2015-12-09,16.77,17.159,16.725,16.85,74455,16.77,17.159,16.725,16.85,74455,0.0,1.0
2015-12-10,16.87,17.1,16.75,16.77,54121,16.87,17.1,16.75,16.77,54121,0.0,1.0
2015-12-11,16.69,17.1,16.35,16.58,102818,16.69,17.1,16.35,16.58,102818,0.0,1.0
2015-12-14,16.77,16.93,16.44,16.75,125291,16.77,16.93,16.44,16.75,125291,0.0,1.0
2015-12-15,17.23,17.63,16.85,16.92,82532,17.23,17.63,16.85,16.92,82532,0.0,1.0
2015-12-16,17.12,17.49,16.7278,17.4,139594,17.12,17.49,16.7278,17.4,139594,0.0,1.0
2015-12-17,16.79,17.5,16.75,17.0444,123078,16.79,17.5,16.75,17.0444,123078,0.0,1.0
2015-12-18,16.72,17.1,16.47,16.82,183137,16.72,17.1,16.47,16.82,183137,0.0,1.0
2015-12-21,17.14,17.2,16.75,16.97,133429,17.14,17.2,16.75,16.97,133429,0.0,1.0
2015-12-22,17.76,17.95,16.98,17.13,180078,17.76,17.95,16.98,17.13,180078,0.0,1.0
2015-12-23,17.71,18.34,17.54,17.91,143881,17.71,18.34,17.54,17.91,143881,0.0,1.0
2015-12-24,17.7,17.9299,17.51,17.65,28799,17.7,17.9299,17.51,17.65,28799,0.0,1.0
2015-12-28,17.08,17.48,16.2,16.59,309134,17.08,17.48,16.2,16.59,309134,0.0,1.0
2015-12-29,17.49,17.59,17.02,17.18,66153,17.49,17.59,17.02,17.18,66153,0.0,1.0
2015-12-30,16.76,17.44,16.62,17.0,213078,16.76,17.44,16.62,17.0,213078,0.0,1.0
2015-12-31,16.68,16.99,16.5,16.75,211093,16.68,16.99,16.5,16.75,211093,0.0,1.0
2016-01-04,16.2,16.69,15.52,16.43,220555,16.2,16.69,15.52,16.43,220555,0.0,1.0
2016-01-05,15.93,16.46,15.605,16.2,240021,15.93,16.46,15.605,16.2,240021,0.0,1.0
2016-01-06,16.29,16.58,15.55,15.6,345901,16.29,16.58,15.55,15.6,345901,0.0,1.0
2016-01-07,16.0,16.3,15.5,15.97,268512,16.0,16.3,15.5,15.97,268512,0.0,1.0
2016-01-08,16.01,16.14,15.9,16.04,139066,16.01,16.14,15.9,16.04,139066,0.0,1.0
2016-01-11,16.0,16.2699,15.62,16.09,475789,16.0,16.2699,15.62,16.09,475789,0.0,1.0
2016-01-12,16.01,16.33,15.8,16.18,251080,16.01,16.33,15.8,16.18,251080,0.0,1.0
2016-01-13,15.92,16.37,15.77,16.05,458689,15.92,16.37,15.77,16.05,458689,0.0,1.0
2016-01-14,15.94,16.48,15.75,15.98,279397,15.94,16.48,15.75,15.98,279397,0.0,1.0
2016-01-15,16.01,16.27,15.44,15.48,199382,16.01,16.27,15.44,15.48,199382,0.0,1.0
2016-01-19,15.62,16.27,15.5,16.14,136292,15.62,16.27,15.5,16.14,136292,0.0,1.0
2016-01-20,15.92,16.1,15.04,15.35,612727,15.92,16.1,15.04,15.35,612727,0.0,1.0
2016-01-21,16.39,17.069,15.81,16.06,198813,16.39,17.069,15.81,16.06,198813,0.0,1.0
2016-01-22,16.72,17.05,16.36,16.68,103446,16.72,17.05,16.36,16.68,103446,0.0,1.0
2016-01-25,16.0,16.76,15.93,16.58,198659,16.0,16.76,15.93,16.58,198659,0.0,1.0
2016-01-26,16.52,16.65,15.97,16.13,158881,16.52,16.65,15.97,16.13,158881,0.0,1.0
2016-01-27,16.0,16.61,15.81,16.42,266400,16.0,16.61,15.81,16.42,266400,0.0,1.0
2016-01-28,16.02,16.28,15.89,16.28,121642,16.02,16.28,15.89,16.28,121642,0.0,1.0
2016-01-29,16.15,16.67,15.89,16.0,325494,16.15,16.67,15.89,16.0,325494,0.0,1.0
2016-02-01,16.28,16.45,15.88,16.02,238371,16.28,16.45,15.88,16.02,238371,0.0,1.0
2016-02-02,15.51,16.22,15.36,16.16,296581,15.51,16.22,15.36,16.16,296581,0.0,1.0
2016-02-03,15.79,16.07,15.4,15.67,228818,15.79,16.07,15.4,15.67,228818,0.0,1.0
2016-02-04,16.04,16.15,15.68,15.68,154172,16.04,16.15,15.68,15.68,154172,0.0,1.0
2016-02-05,15.88,16.26,15.76,15.92,375750,15.88,16.26,15.76,15.92,375750,0.0,1.0
2016-02-08,14.46,15.67,14.269,15.67,144368,14.46,15.67,14.269,15.67,144368,0.0,1.0
2016-02-09,14.77,15.11,14.35,14.35,288974,14.77,15.11,14.35,14.35,288974,0.0,1.0
2016-02-10,14.44,15.03,14.37,14.97,95265,14.44,15.03,14.37,14.97,95265,0.0,1.0
2016-02-11,14.36,14.42,14.0,14.17,109690,14.36,14.42,14.0,14.17,109690,0.0,1.0
2016-02-12,15.02,15.1799,14.3601,14.56,172171,15.02,15.1799,14.3601,14.56,172171,0.0,1.0
2016-02-16,15.78,15.87,15.12,15.15,182437,15.78,15.87,15.12,15.15,182437,0.0,1.0
2016-02-17,16.04,16.29,15.77,15.9,83085,16.04,16.29,15.77,15.9,83085,0.0,1.0
2016-02-18,16.18,16.308,15.43,16.05,125512,16.18,16.308,15.43,16.05,125512,0.0,1.0
2016-02-19,16.71,16.89,16.0,16.15,283517,16.71,16.89,16.0,16.15,283517,0.0,1.0
2016-02-22,16.94,17.25,16.51,16.84,334626,16.94,17.25,16.51,16.84,334626,0.0,1.0
2016-02-23,16.87,16.99,16.55,16.93,126361,16.87,16.99,16.55,16.93,126361,0.0,1.0
2016-02-24,17.19,17.25,16.51,16.68,87769,17.19,17.25,16.51,16.68,87769,0.0,1.0
2016-02-25,17.72,17.94,16.91,17.25,231556,17.72,17.94,16.91,17.25,231556,0.0,1.0
2016-02-26,19.99,22.67,19.93,20.55,2540096,19.99,22.67,19.93,20.55,2540096,0.0,1.0
2016-02-29,19.95,20.98,19.16,19.93,693122,19.95,20.98,19.16,19.93,693122,0.0,1.0
2016-03-01,20.58,20.85,19.7601,19.95,506333,20.58,20.85,19.7601,19.95,506333,0.0,1.0
2016-03-02,21.43,21.75,20.16,20.65,314698,21.43,21.75,20.16,20.65,314698,0.0,1.0
2016-03-03,22.41,22.69,21.16,21.26,458752,22.41,22.69,21.16,21.26,458752,0.0,1.0
2016-03-04,21.0,22.46,20.75,22.39,390585,21.0,22.46,20.75,22.39,390585,0.0,1.0
2016-03-07,22.7,23.2699,20.465,20.72,841382,22.7,23.2699,20.465,20.72,841382,0.0,1.0
2016-03-08,21.65,22.46,21.28,22.44,351876,21.65,22.46,21.28,22.44,351876,0.0,1.0
2016-03-09,22.12,22.63,21.16,21.83,215595,22.12,22.63,21.16,21.83,215595,0.0,1.0
2016-03-10,21.35,22.44,21.19,22.14,293410,21.35,22.44,21.19,22.14,293410,0.0,1.0
2016-03-11,21.41,21.77,21.15,21.65,220032,21.41,21.77,21.15,21.65,220032,0.0,1.0
2016-03-14,21.35,21.62,20.94,21.2,242305,21.35,21.62,20.94,21.2,242305,0.0,1.0
2016-03-15,21.47,21.94,20.511,21.3,109145,21.47,21.94,20.511,21.3,109145,0.0,1.0
2016-03-16,21.58,21.66,21.01,21.31,86677,21.58,21.66,21.01,21.31,86677,0.0,1.0
2016-03-17,21.73,22.264,21.34,21.53,204299,21.73,22.264,21.34,21.53,204299,0.0,1.0
2016-03-18,21.75,22.16,21.52,21.86,194596,21.75,22.16,21.52,21.86,194596,0.0,1.0
2016-03-21,21.73,22.25,21.091,21.81,195121,21.73,22.25,21.091,21.81,195121,0.0,1.0
2016-03-22,21.72,22.05,21.43,21.53,154972,21.72,22.05,21.43,21.53,154972,0.0,1.0
2016-03-23,21.85,22.28,21.2,21.62,192906,21.85,22.28,21.2,21.62,192906,0.0,1.0
2016-03-24,22.03,22.05,21.38,21.68,123470,22.03,22.05,21.38,21.68,123470,0.0,1.0
2016-03-28,22.07,22.475,21.58,22.18,168431,22.07,22.475,21.58,22.18,168431,0.0,1.0
2016-03-29,22.69,23.049,21.64,22.1,368067,22.69,23.049,21.64,22.1,368067,0.0,1.0
2016-03-30,23.78,23.87,22.7,23.0,450884,23.78,23.87,22.7,23.0,450884,0.0,1.0
2016-03-31,23.7,24.2199,22.68,23.92,285413,23.7,24.2199,22.68,23.92,285413,0.0,1.0
2016-04-01,23.22,23.44,21.83,22.92,415701,23.22,23.44,21.83,22.92,415701,0.0,1.0
2016-04-04,23.03,23.5362,22.85,23.09,149510,23.03,23.5362,22.85,23.09,149510,0.0,1.0
2016-04-05,22.75,23.07,22.51,22.75,211538,22.75,23.07,22.51,22.75,211538,0.0,1.0
2016-04-06,22.82,23.18,22.5,22.73,203261,22.82,23.18,22.5,22.73,203261,0.0,1.0
2016-04-07,22.49,22.97,22.09,22.6,237100,22.49,22.97,22.09,22.6,237100,0.0,1.0
2016-04-08,22.5,23.11,22.33,22.59,131182,22.5,23.11,22.33,22.59,131182,0.0,1.0
2016-04-11,22.36,23.02,22.28,22.56,114876,22.36,23.02,22.28,22.56,114876,0.0,1.0
2016-04-12,21.64,22.465,21.15,22.45,193145,21.64,22.465,21.15,22.45,193145,0.0,1.0
2016-04-13,22.35,22.52,21.64,21.68,158576,22.35,22.52,21.64,21.68,158576,0.0,1.0
2016-04-14,22.38,22.59,22.01,22.34,103832,22.38,22.59,22.01,22.34,103832,0.0,1.0
2016-04-15,22.35,22.47,22.2,22.25,54711,22.35,22.47,22.2,22.25,54711,0.0,1.0
2016-04-18,22.49,22.5639,22.06,22.35,87863,22.49,22.5639,22.06,22.35,87863,0.0,1.0
2016-04-19,22.73,23.06,22.42,22.71,158444,22.73,23.06,22.42,22.71,158444,0.0,1.0
2016-04-20,23.05,23.17,22.4,22.63,102981,23.05,23.17,22.4,22.63,102981,0.0,1.0
2016-04-21,22.42,23.145,22.31,23.03,225773,22.42,23.145,22.31,23.03,225773,0.0,1.0
2016-04-22,22.77,22.93,22.32,22.32,99804,22.77,22.93,22.32,22.32,99804,0.0,1.0
2016-04-25,23.15,23.17,22.46,22.81,291463,23.15,23.17,22.46,22.81,291463,0.0,1.0
2016-04-26,23.09,23.53,22.97,23.38,101630,23.09,23.53,22.97,23.38,101630,0.0,1.0
2016-04-27,23.26,23.44,23.05,23.05,72935,23.26,23.44,23.05,23.05,72935,0.0,1.0
2016-04-28,22.96,23.9699,22.77,23.25,220325,22.96,23.9699,22.77,23.25,220325,0.0,1.0
2016-04-29,22.81,23.1,22.23,23.1,198243,22.81,23.1,22.23,23.1,198243,0.0,1.0
2016-05-02,23.47,23.59,22.64,22.85,213776,23.47,23.59,22.64,22.85,213776,0.0,1.0
2016-05-03,22.39,23.29,22.39,23.29,121994,22.39,23.29,22.39,23.29,121994,0.0,1.0
2016-05-04,21.72,22.315,21.69,22.09,85868,21.72,22.315,21.69,22.09,85868,0.0,1.0
2016-05-05,21.5,22.07,21.47,22.0,88388,21.5,22.07,21.47,22.0,88388,0.0,1.0
2016-05-06,21.79,22.07,21.05,21.38,132168,21.79,22.07,21.05,21.38,132168,0.0,1.0
2016-05-09,21.9,22.24,21.2,21.62,135812,21.9,22.24,21.2,21.62,135812,0.0,1.0
2016-05-10,22.6,22.82,21.46,21.9,272079,22.6,22.82,21.46,21.9,272079,0.0,1.0
2016-05-11,21.53,21.98,19.91,21.97,778972,21.53,21.98,19.91,21.97,778972,0.0,1.0
2016-05-12,21.91,22.5,21.1,21.52,366885,21.91,22.5,21.1,21.52,366885,0.0,1.0
2016-05-13,21.7,22.41,21.69,21.91,106895,21.7,22.41,21.69,21.91,106895,0.0,1.0
2016-05-16,22.0,22.16,21.64,21.67,92621,22.0,22.16,21.64,21.67,92621,0.0,1.0
2016-05-17,21.7,22.04,21.4,22.01,101835,21.7,22.04,21.4,22.01,101835,0.0,1.0
2016-05-18,21.68,22.05,21.47,21.49,176569,21.68,22.05,21.47,21.49,176569,0.0,1.0
2016-05-19,21.1,21.675,21.06,21.6,97351,21.1,21.675,21.06,21.6,97351,0.0,1.0
2016-05-20,21.49,21.73,21.0915,21.17,158255,21.49,21.73,21.0915,21.17,158255,0.0,1.0
2016-05-23,21.5,21.75,21.16,21.42,149307,21.5,21.75,21.16,21.42,149307,0.0,1.0
2016-05-24,21.72,22.03,21.59,21.68,113828,21.72,22.03,21.59,21.68,113828,0.0,1.0
2016-05-25,21.61,21.95,21.56,21.56,84263,21.61,21.95,21.56,21.56,84263,0.0,1.0
2016-05-26,21.46,21.8,21.37,21.61,120698,21.46,21.8,21.37,21.61,120698,0.0,1.0
2016-05-27,21.0,21.77,20.44,21.55,219501,21.0,21.77,20.44,21.55,219501,0.0,1.0
2016-05-31,21.2,21.41,20.86,20.95,237656,21.2,21.41,20.86,20.95,237656,0.0,1.0
2016-06-01,21.67,21.82,21.16,21.23,152165,21.67,21.82,21.16,21.23,152165,0.0,1.0
2016-06-02,21.71,21.85,21.0238,21.56,119366,21.71,21.85,21.0238,21.56,119366,0.0,1.0
2016-06-03,21.52,21.6,21.35,21.6,47734,21.52,21.6,21.35,21.6,47734,0.0,1.0
2016-06-06,21.83,22.005,21.46,21.46,84339,21.83,22.005,21.46,21.46,84339,0.0,1.0
2016-06-07,22.1,22.1683,21.7,21.89,96401,22.1,22.1683,21.7,21.89,96401,0.0,1.0
2016-06-08,22.24,22.54,22.012,22.07,80637,22.24,22.54,22.012,22.07,80637,0.0,1.0
2016-06-09,22.51,22.54,21.7,22.08,281486,22.51,22.54,21.7,22.08,281486,0.0,1.0
2016-06-10,22.42,22.53,22.01,22.18,231178,22.42,22.53,22.01,22.18,231178,0.0,1.0
2016-06-13,21.95,22.535,21.87,22.3,288910,21.95,22.535,21.87,22.3,288910,0.0,1.0
2016-06-14,21.1,22.065,21.02,21.75,155151,21.1,22.065,21.02,21.75,155151,0.0,1.0
2016-06-15,21.2,21.57,21.02,21.15,161496,21.2,21.57,21.02,21.15,161496,0.0,1.0
2016-06-16,22.57,22.62,21.2,21.48,344922,22.57,22.62,21.2,21.48,344922,0.0,1.0
2016-06-17,24.3,24.61,22.65,22.65,537422,24.3,24.61,22.65,22.65,537422,0.0,1.0
2016-06-20,25.04,25.33,24.55,24.81,401050,25.04,25.33,24.55,24.81,401050,0.0,1.0
2016-06-21,23.35,24.62,23.14,24.32,388228,23.35,24.62,23.14,24.32,388228,0.0,1.0
2016-06-22,22.52,23.46,22.46,23.19,210456,22.52,23.46,22.46,23.19,210456,0.0,1.0
2016-06-23,25.09,25.41,23.66,23.89,632454,25.09,25.41,23.66,23.89,632454,0.0,1.0
2016-06-24,25.02,25.75,23.62,24.0,737470,25.02,25.75,23.62,24.0,737470,0.0,1.0
2016-06-27,23.86,25.18,23.57,25.18,231427,23.86,25.18,23.57,25.18,231427,0.0,1.0
2016-06-28,24.52,24.65,23.93,23.93,167337,24.52,24.65,23.93,23.93,167337,0.0,1.0
2016-06-29,24.94,25.51,24.7601,24.9,202511,24.94,25.51,24.7601,24.9,202511,0.0,1.0
2016-06-30,25.63,25.8399,25.01,25.1,180919,25.63,25.8399,25.01,25.1,180919,0.0,1.0
2016-07-01,26.44,26.5,25.54,25.77,246788,26.44,26.5,25.54,25.77,246788,0.0,1.0
2016-07-05,26.3,26.76,25.73,26.44,175239,26.3,26.76,25.73,26.44,175239,0.0,1.0
2016-07-06,26.09,26.74,25.91,26.35,168681,26.09,26.74,25.91,26.35,168681,0.0,1.0
2016-07-07,26.1,26.37,26.05,26.15,140799,26.1,26.37,26.05,26.15,140799,0.0,1.0
2016-07-08,27.15,27.5,26.64,26.69,316139,27.15,27.5,26.64,26.69,316139,0.0,1.0
2016-07-11,28.01,28.35,27.3914,27.46,366917,28.01,28.35,27.3914,27.46,366917,0.0,1.0
2016-07-12,27.99,28.66,27.73,28.36,328885,27.99,28.66,27.73,28.36,328885,0.0,1.0
2016-07-13,27.93,28.57,27.88,28.11,149545,27.93,28.57,27.88,28.11,149545,0.0,1.0
2016-07-14,27.87,28.28,27.77,28.25,197362,27.87,28.28,27.77,28.25,197362,0.0,1.0
2016-07-15,27.98,28.16,27.765,28.02,128891,27.98,28.16,27.765,28.02,128891,0.0,1.0
2016-07-18,28.42,28.44,27.9,28.09,171289,28.42,28.44,27.9,28.09,171289,0.0,1.0
2016-07-19,28.07,28.5,28.02,28.26,73612,28.07,28.5,28.02,28.26,73612,0.0,1.0
2016-07-20,28.38,28.46,27.97,28.18,55808,28.38,28.46,27.97,28.18,55808,0.0,1.0
2016-07-21,27.97,28.45,27.78,28.4,92544,27.97,28.45,27.78,28.4,92544,0.0,1.0
2016-07-22,27.785,28.25,27.6501,28.04,151534,27.785,28.25,27.6501,28.04,151534,0.0,1.0
2016-07-25,27.9,27.93,27.61,27.82,189388,27.9,27.93,27.61,27.82,189388,0.0,1.0
2016-07-26,28.33,28.45,27.66,27.81,109629,28.33,28.45,27.66,27.81,109629,0.0,1.0
2016-07-27,28.59,28.69,27.512,28.42,58025,28.59,28.69,27.512,28.42,58025,0.0,1.0
2016-07-28,28.61,28.97,28.31,28.52,138202,28.61,28.97,28.31,28.52,138202,0.0,1.0
2016-07-29,28.73,29.0,28.12,28.71,144077,28.73,29.0,28.12,28.71,144077,0.0,1.0
2016-08-01,28.89,28.985,28.63,28.93,106706,28.89,28.985,28.63,28.93,106706,0.0,1.0
2016-08-02,28.5,28.92,28.48,28.92,76919,28.5,28.92,28.48,28.92,76919,0.0,1.0
2016-08-03,28.47,28.58,28.0,28.45,134329,28.47,28.58,28.0,28.45,134329,0.0,1.0
2016-08-04,29.37,29.48,28.12,28.55,146500,29.37,29.48,28.12,28.55,146500,0.0,1.0
2016-08-05,29.4,29.92,29.25,29.5,150409,29.4,29.92,29.25,29.5,150409,0.0,1.0
2016-08-08,29.44,29.7543,29.28,29.52,103618,29.44,29.7543,29.28,29.52,103618,0.0,1.0
2016-08-09,29.64,29.83,29.38,29.5,271453,29.64,29.83,29.38,29.5,271453,0.0,1.0
2016-08-10,29.96,30.16,29.76,29.76,272563,29.96,30.16,29.76,29.76,272563,0.0,1.0
2016-08-11,30.76,30.86,29.77,30.01,306516,30.76,30.86,29.77,30.01,306516,0.0,1.0
2016-08-12,30.83,31.91,30.19,31.37,499435,30.83,31.91,30.19,31.37,499435,0.0,1.0
2016-08-15,32.93,33.13,31.2701,31.4,953032,32.93,33.13,31.2701,31.4,953032,0.0,1.0
2016-08-16,29.96,31.7499,28.73,31.35,1402147,29.96,31.7499,28.73,31.35,1402147,0.0,1.0
2016-08-17,29.91,30.72,29.585,30.55,490876,29.91,30.72,29.585,30.55,490876,0.0,1.0
2016-08-18,28.14,29.51,27.24,29.51,935994,28.14,29.51,27.24,29.51,935994,0.0,1.0
2016-08-19,28.01,28.599,27.74,27.9,459922,28.01,28.599,27.74,27.9,459922,0.0,1.0
2016-08-22,28.02,28.41,27.56,28.06,321931,28.02,28.41,27.56,28.06,321931,0.0,1.0
2016-08-23,28.25,28.44,28.025,28.16,273541,28.25,28.44,28.025,28.16,273541,0.0,1.0
2016-08-24,28.35,28.5,28.2,28.32,519632,28.35,28.5,28.2,28.32,519632,0.0,1.0
2016-08-25,28.27,28.42,27.94,28.23,233872,28.27,28.42,27.94,28.23,233872,0.0,1.0
2016-08-26,28.31,28.5,28.17,28.36,153884,28.31,28.5,28.17,28.36,153884,0.0,1.0
2016-08-29,27.64,28.43,27.46,28.29,332274,27.64,28.43,27.46,28.29,332274,0.0,1.0
2016-08-30,27.91,28.24,27.53,27.55,380757,27.91,28.24,27.53,27.55,380757,0.0,1.0
2016-08-31,27.43,28.052,26.81,27.76,254924,27.43,28.052,26.81,27.76,254924,0.0,1.0
2016-09-01,27.88,28.05,27.35,27.4,211702,27.88,28.05,27.35,27.4,211702,0.0,1.0
2016-09-02,28.0,28.02,27.45,28.02,235152,28.0,28.02,27.45,28.02,235152,0.0,1.0
2016-09-06,27.39,28.25,27.34,28.0,280268,27.39,28.25,27.34,28.0,280268,0.0,1.0
2016-09-07,27.17,27.72,26.83,27.3,216034,27.17,27.72,26.83,27.3,216034,0.0,1.0
2016-09-08,26.11,27.31,25.78,27.02,347089,26.11,27.31,25.78,27.02,347089,0.0,1.0
2016-09-09,24.99,25.9784,24.901,25.78,294693,24.99,25.9784,24.901,25.78,294693,0.0,1.0
2016-09-12,25.2,25.47,24.545,24.71,284887,25.2,25.47,24.545,24.71,284887,0.0,1.0
2016-09-13,24.72,25.25,24.52,24.73,463066,24.72,25.25,24.52,24.73,463066,0.0,1.0
2016-09-14,25.56,25.98,24.79,24.79,295698,25.56,25.98,24.79,24.79,295698,0.0,1.0
2016-09-15,25.42,25.83,25.17,25.44,214844,25.42,25.83,25.17,25.44,214844,0.0,1.0
2016-09-16,25.27,25.43,25.01,25.43,440849,25.27,25.43,25.01,25.43,440849,0.0,1.0
2016-09-19,25.81,25.98,25.03,25.36,275924,25.81,25.98,25.03,25.36,275924,0.0,1.0
2016-09-20,26.02,26.2,25.71,26.0,138653,26.02,26.2,25.71,26.0,138653,0.0,1.0
2016-09-21,26.81,26.89,26.15,26.15,114122,26.81,26.89,26.15,26.15,114122,0.0,1.0
2016-09-22,26.92,27.354,26.65,27.07,323294,26.92,27.354,26.65,27.07,323294,0.0,1.0
2016-09-23,26.95,27.19,26.83,26.92,131870,26.95,27.19,26.83,26.92,131870,0.0,1.0
2016-09-26,27.13,27.34,26.77,26.9,152238,27.13,27.34,26.77,26.9,152238,0.0,1.0
2016-09-27,28.01,28.11,27.24,27.24,236715,28.01,28.11,27.24,27.24,236715,0.0,1.0
2016-09-28,28.28,28.7599,27.9,28.1,450689,28.28,28.7599,27.9,28.1,450689,0.0,1.0
2016-09-29,28.27,28.467,28.01,28.28,226841,28.27,28.467,28.01,28.28,226841,0.0,1.0
2016-09-30,28.86,28.98,28.21,28.35,198961,28.86,28.98,28.21,28.35,198961,0.0,1.0
2016-10-03,29.18,29.498,28.6,29.41,233722,29.18,29.498,28.6,29.41,233722,0.0,1.0
2016-10-04,29.23,29.479,28.86,29.17,196366,29.23,29.479,28.86,29.17,196366,0.0,1.0
2016-10-05,29.24,29.47,29.01,29.23,212105,29.24,29.47,29.01,29.23,212105,0.0,1.0
2016-10-06,29.24,29.33,28.37,29.24,213779,29.24,29.33,28.37,29.24,213779,0.0,1.0
2016-10-07,29.51,29.62,28.93,29.17,311522,29.51,29.62,28.93,29.17,311522,0.0,1.0
2016-10-10,29.49,29.78,29.34,29.6,166918,29.49,29.78,29.34,29.6,166918,0.0,1.0
2016-10-11,28.86,29.47,28.77,29.4,120334,28.86,29.47,28.77,29.4,120334,0.0,1.0
2016-10-12,29.1,29.36,28.6101,28.97,95247,29.1,29.36,28.6101,28.97,95247,0.0,1.0
2016-10-13,29.2,29.28,28.5924,28.78,114907,29.2,29.28,28.5924,28.78,114907,0.0,1.0
2016-10-14,29.72,29.88,29.31,29.31,221750,29.72,29.88,29.31,29.31,221750,0.0,1.0
2016-10-17,29.61,29.75,29.47,29.67,109859,29.61,29.75,29.47,29.67,109859,0.0,1.0
2016-10-18,29.81,30.0,29.54,30.0,194874,29.81,30.0,29.54,30.0,194874,0.0,1.0
2016-10-19,29.95,29.98,29.65,29.87,87610,29.95,29.98,29.65,29.87,87610,0.0,1.0
2016-10-20,29.59,29.916,29.46,29.87,65252,29.59,29.916,29.46,29.87,65252,0.0,1.0
2016-10-21,29.62,29.72,29.09,29.52,85130,29.62,29.72,29.09,29.52,85130,0.0,1.0
2016-10-24,29.76,30.015,29.6,29.75,152637,29.76,30.015,29.6,29.75,152637,0.0,1.0
2016-10-25,29.34,29.8,28.64,29.8,275089,29.34,29.8,28.64,29.8,275089,0.0,1.0
2016-10-26,29.32,29.74,29.2,29.2,68841,29.32,29.74,29.2,29.2,68841,0.0,1.0
2016-10-27,28.89,29.53,28.72,29.53,79207,28.89,29.53,28.72,29.53,79207,0.0,1.0
2016-10-28,29.29,29.412,28.81,28.92,86609,29.29,29.412,28.81,28.92,86609,0.0,1.0
2016-10-31,29.18,29.45,28.91,29.45,210162,29.18,29.45,28.91,29.45,210162,0.0,1.0
2016-11-01,28.92,29.2,28.58,29.2,133591,28.92,29.2,28.58,29.2,133591,0.0,1.0
2016-11-02,28.32,29.1399,28.12,28.92,148893,28.32,29.1399,28.12,28.92,148893,0.0,1.0
2016-11-03,28.52,28.635,28.02,28.22,95042,28.52,28.635,28.02,28.22,95042,0.0,1.0
2016-11-04,28.73,29.09,28.4,28.51,238171,28.73,29.09,28.4,28.51,238171,0.0,1.0
2016-11-07,29.78,29.925,29.16,29.34,140792,29.78,29.925,29.16,29.34,140792,0.0,1.0
2016-11-08,29.89,30.0,29.26,29.63,119377,29.89,30.0,29.26,29.63,119377,0.0,1.0
2016-11-09,30.58,30.64,28.73,29.21,167258,30.58,30.64,28.73,29.21,167258,0.0,1.0
2016-11-10,30.17,30.995,29.63,30.26,160161,30.17,30.995,29.63,30.26,160161,0.0,1.0
2016-11-11,30.72,30.97,29.1259,29.85,328626,30.72,30.97,29.1259,29.85,328626,0.0,1.0
2016-11-14,32.37,32.54,30.74,31.0,749297,32.37,32.54,30.74,31.0,749297,0.0,1.0
2016-11-15,27.9,34.43,27.5,33.97,1901859,27.9,34.43,27.5,33.97,1901859,0.0,1.0
2016-11-16,29.01,29.23,27.76,27.88,563748,29.01,29.23,27.76,27.88,563748,0.0,1.0
2016-11-17,29.46,29.5,28.56,29.4,265128,29.46,29.5,28.56,29.4,265128,0.0,1.0
2016-11-18,29.39,29.5,29.0152,29.41,187824,29.39,29.5,29.0152,29.41,187824,0.0,1.0
2016-11-21,29.57,29.675,29.19,29.5,290657,29.57,29.675,29.19,29.5,290657,0.0,1.0
2016-11-22,30.78,30.99,29.21,29.53,292841,30.78,30.99,29.21,29.53,292841,0.0,1.0
2016-11-23,30.91,31.0,30.22,30.68,122376,30.91,31.0,30.22,30.68,122376,0.0,1.0
2016-11-25,31.11,31.23,30.845,30.98,37910,31.11,31.23,30.845,30.98,37910,0.0,1.0
2016-11-28,30.96,31.4,29.91,31.08,261532,30.96,31.4,29.91,31.08,261532,0.0,1.0
2016-11-29,29.9,30.8232,29.71,30.66,224864,29.9,30.8232,29.71,30.66,224864,0.0,1.0
2016-11-30,29.62,30.0,29.15,30.0,212285,29.62,30.0,29.15,30.0,212285,0.0,1.0
2016-12-01,28.86,30.0315,28.345,30.0,574540,28.86,30.0315,28.345,30.0,574540,0.0,1.0
2016-12-02,28.61,28.91,28.19,28.7,502026,28.61,28.91,28.19,28.7,502026,0.0,1.0
2016-12-05,28.36,28.85,28.3,28.57,194485,28.36,28.85,28.3,28.57,194485,0.0,1.0
2016-12-06,28.13,28.57,28.05,28.35,289310,28.13,28.57,28.05,28.35,289310,0.0,1.0
2016-12-07,28.38,28.55,27.81,28.12,329340,28.38,28.55,27.81,28.12,329340,0.0,1.0
2016-12-08,28.3,28.61,27.9944,28.31,168367,28.3,28.61,27.9944,28.31,168367,0.0,1.0
2016-12-09,27.64,28.865,27.59,28.45,184123,27.64,28.865,27.59,28.45,184123,0.0,1.0
2016-12-12,27.55,27.74,27.17,27.64,176115,27.55,27.74,27.17,27.64,176115,0.0,1.0
2016-12-13,27.92,28.05,27.41,27.59,123449,27.92,28.05,27.41,27.59,123449,0.0,1.0
2016-12-14,27.85,28.43,27.65,27.97,166826,27.85,28.43,27.65,27.97,166826,0.0,1.0
2016-12-15,28.16,28.25,27.76,27.86,226418,28.16,28.25,27.76,27.86,226418,0.0,1.0
2016-12-16,27.87,28.34,27.78,28.05,136587,27.87,28.34,27.78,28.05,136587,0.0,1.0
2016-12-19,27.38,28.1,27.26,28.02,143174,27.38,28.1,27.26,28.02,143174,0.0,1.0
2016-12-20,27.55,27.75,26.9,27.34,199581,27.55,27.75,26.9,27.34,199581,0.0,1.0
2016-12-21,27.16,27.565,26.68,27.46,178515,27.16,27.565,26.68,27.46,178515,0.0,1.0
2016-12-22,27.3,27.65,26.86,27.23,271759,27.3,27.65,26.86,27.23,271759,0.0,1.0
2016-12-23,27.33,27.661,27.09,27.31,143929,27.33,27.661,27.09,27.31,143929,0.0,1.0
2016-12-27,27.36,27.79,27.32,27.32,94326,27.36,27.79,27.32,27.32,94326,0.0,1.0
2016-12-28,27.42,27.7899,26.8,27.52,168661,27.42,27.7899,26.8,27.52,168661,0.0,1.0
2016-12-29,27.89,28.27,26.68,27.32,197878,27.89,28.27,26.68,27.32,197878,0.0,1.0
2016-12-30,27.83,28.065,27.12,27.99,145375,27.83,28.065,27.12,27.99,145375,0.0,1.0
2017-01-03,27.56,28.26,27.26,28.26,142232,27.56,28.26,27.26,28.26,142232,0.0,1.0
2017-01-04,27.8,27.9699,27.28,27.76,292807,27.8,27.9699,27.28,27.76,292807,0.0,1.0
2017-01-05,27.42,28.08,27.36,27.83,271091,27.42,28.08,27.36,27.83,271091,0.0,1.0
2017-01-06,27.18,27.5656,26.89,27.35,450065,27.18,27.5656,26.89,27.35,450065,0.0,1.0
2017-01-09,27.4,27.74,26.9134,27.13,279456,27.4,27.74,26.9134,27.13,279456,0.0,1.0
2017-01-10,28.34,28.48,27.15,27.41,255894,28.34,28.48,27.15,27.41,255894,0.0,1.0
2017-01-11,28.45,28.5,27.95,28.49,111204,28.45,28.5,27.95,28.49,111204,0.0,1.0
2017-01-12,28.56,28.7,27.48,28.43,202862,28.56,28.7,27.48,28.43,202862,0.0,1.0
2017-01-13,29.02,29.29,28.43,28.73,154133,29.02,29.29,28.43,28.73,154133,0.0,1.0
2017-01-17,28.5,29.1,28.33,29.02,97138,28.5,29.1,28.33,29.02,97138,0.0,1.0
2017-01-18,28.65,29.18,28.3232,28.69,105841,28.65,29.18,28.3232,28.69,105841,0.0,1.0
2017-01-19,28.3,28.67,27.96,28.67,149545,28.3,28.67,27.96,28.67,149545,0.0,1.0
2017-01-20,28.34,28.54,28.18,28.28,78198,28.34,28.54,28.18,28.28,78198,0.0,1.0
2017-01-23,27.99,28.51,27.82,28.39,74257,27.99,28.51,27.82,28.39,74257,0.0,1.0
2017-01-24,27.66,28.28,27.54,28.03,181416,27.66,28.28,27.54,28.03,181416,0.0,1.0
2017-01-25,27.71,27.96,27.58,27.76,77815,27.71,27.96,27.58,27.76,77815,0.0,1.0
2017-01-26,26.985,27.77,26.84,27.77,178009,26.985,27.77,26.84,27.77,178009,0.0,1.0
2017-01-27,27.48,27.96,26.84,26.96,88427,27.48,27.96,26.84,26.96,88427,0.0,1.0
2017-01-30,27.07,27.43,26.99,27.36,116892,27.07,27.43,26.99,27.36,116892,0.0,1.0
2017-01-31,27.09,27.55,27.02,27.1,134474,27.09,27.55,27.02,27.1,134474,0.0,1.0
2017-02-01,27.24,27.66,27.09,27.28,121138,27.24,27.66,27.09,27.28,121138,0.0,1.0
2017-02-02,27.65,27.85,27.15,27.37,160181,27.65,27.85,27.15,27.37,160181,0.0,1.0
2017-02-03,27.92,28.048,27.58,27.9,93671,27.92,28.048,27.58,27.9,93671,0.0,1.0
2017-02-06,27.26,27.9,27.19,27.9,182194,27.26,27.9,27.19,27.9,182194,0.0,1.0
2017-02-07,27.32,27.67,27.16,27.25,253543,27.32,27.67,27.16,27.25,253543,0.0,1.0
2017-02-08,27.14,27.37,26.905,27.25,294824,27.14,27.37,26.905,27.25,294824,0.0,1.0
2017-02-09,27.57,27.77,27.04,27.14,100022,27.57,27.77,27.04,27.14,100022,0.0,1.0
2017-02-10,28.08,28.22,27.51,27.74,203619,28.08,28.22,27.51,27.74,203619,0.0,1.0
2017-02-13,28.49,28.67,28.26,28.3,182995,28.49,28.67,28.26,28.3,182995,0.0,1.0
2017-02-14,28.65,28.71,28.12,28.48,103366,28.65,28.71,28.12,28.48,103366,0.0,1.0
2017-02-15,29.19,29.4,28.55,28.6,144793,29.19,29.4,28.55,28.6,144793,0.0,1.0
2017-02-16,29.03,29.4,28.761,29.18,132301,29.03,29.4,28.761,29.18,132301,0.0,1.0
2017-02-17,29.27,29.61,28.875,28.93,192475,29.27,29.61,28.875,28.93,192475,0.0,1.0
2017-02-21,29.2,29.36,28.77,29.35,238612,29.2,29.36,28.77,29.35,238612,0.0,1.0
2017-02-22,29.4,29.76,29.05,29.13,196629,29.4,29.76,29.05,29.13,196629,0.0,1.0
2017-02-23,28.23,29.53,28.04,29.53,406806,28.23,29.53,28.04,29.53,406806,0.0,1.0
2017-02-24,28.73,28.79,27.05,27.83,332274,28.73,28.79,27.05,27.83,332274,0.0,1.0
2017-02-27,29.08,29.19,28.51,28.69,213329,29.08,29.19,28.51,28.69,213329,0.0,1.0
2017-02-28,28.54,29.055,28.4,29.0,298843,28.54,29.055,28.4,29.0,298843,0.0,1.0
2017-03-01,29.26,29.35,28.735,28.86,188243,29.26,29.35,28.735,28.86,188243,0.0,1.0
2017-03-02,29.27,29.35,28.89,29.12,122494,29.27,29.35,28.89,29.12,122494,0.0,1.0
2017-03-03,29.59,29.75,29.095,29.26,172814,29.59,29.75,29.095,29.26,172814,0.0,1.0
2017-03-06,28.78,29.47,28.75,29.47,162328,28.78,29.47,28.75,29.47,162328,0.0,1.0
2017-03-07,29.15,29.28,28.574,28.81,87484,29.15,29.28,28.574,28.81,87484,0.0,1.0
2017-03-08,29.46,29.59,29.07,29.16,137816,29.46,29.59,29.07,29.16,137816,0.0,1.0
2017-03-09,31.67,31.72,29.34,29.51,639940,31.67,31.72,29.34,29.51,639940,0.0,1.0
2017-03-10,31.64,31.84,30.84,31.76,299744,31.64,31.84,30.84,31.76,299744,0.0,1.0
2017-03-13,31.94,32.11,31.61,31.61,142722,31.94,32.11,31.61,31.61,142722,0.0,1.0
2017-03-14,30.29,30.67,29.09,30.5,474054,30.29,30.67,29.09,30.5,474054,0.0,1.0
2017-03-15,30.63,30.71,30.15,30.36,408680,30.63,30.71,30.15,30.36,408680,0.0,1.0
2017-03-16,31.45,33.0,30.27,33.0,1491708,31.45,33.0,30.27,33.0,1491708,0.0,1.0
2017-03-17,31.21,31.74,30.905,31.65,1095465,31.21,31.74,30.905,31.65,1095465,0.0,1.0
2017-03-20,32.99,33.043,31.21,31.21,589473,32.99,33.043,31.21,31.21,589473,0.0,1.0
2017-03-21,32.62,33.599,32.61,33.05,471907,32.62,33.599,32.61,33.05,471907,0.0,1.0
2017-03-22,31.45,31.98,31.07,31.49,385131,31.45,31.98,31.07,31.49,385131,0.0,1.0
2017-03-23,31.39,31.75,31.21,31.45,191878,31.39,31.75,31.21,31.45,191878,0.0,1.0
2017-03-24,31.05,31.65,30.94,31.43,225118,31.05,31.65,30.94,31.43,225118,0.0,1.0
2017-03-27,30.33,30.9,30.11,30.9,470962,30.33,30.9,30.11,30.9,470962,0.0,1.0
2017-03-28,30.05,30.67,29.82,30.32,313299,30.05,30.67,29.82,30.32,313299,0.0,1.0
2017-03-29,30.34,30.4,29.7,30.02,197194,30.34,30.4,29.7,30.02,197194,0.0,1.0
2017-03-30,30.0,30.56,29.8,30.4,322634,30.0,30.56,29.8,30.4,322634,0.0,1.0
2017-03-31,30.74,30.92,29.95,30.06,366847,30.74,30.92,29.95,30.06,366847,0.0,1.0
2017-04-03,30.51,31.08,30.33,30.74,344457,30.51,31.08,30.33,30.74,344457,0.0,1.0
2017-04-04,30.66,30.82,30.16,30.45,182257,30.66,30.82,30.16,30.45,182257,0.0,1.0
2017-04-05,30.23,30.96,30.17,30.77,309039,30.23,30.96,30.17,30.77,309039,0.0,1.0
2017-04-06,30.39,30.62,29.95,30.27,119986,30.39,30.62,29.95,30.27,119986,0.0,1.0
2017-04-07,30.6,30.82,30.165,30.28,159423,30.6,30.82,30.165,30.28,159423,0.0,1.0
2017-04-10,30.61,30.88,30.221,30.62,195122,30.61,30.88,30.221,30.62,195122,0.0,1.0
2017-04-11,30.84,30.89,30.32,30.6,229032,30.84,30.89,30.32,30.6,229032,0.0,1.0
2017-04-12,31.1,31.18,30.71,30.75,225064,31.1,31.18,30.71,30.75,225064,0.0,1.0
2017-04-13,31.04,31.31,30.94,31.03,183547,31.04,31.31,30.94,31.03,183547,0.0,1.0
2017-04-17,31.32,31.43,30.88,31.15,184536,31.32,31.43,30.88,31.15,184536,0.0,1.0
2017-04-18,31.59,31.64,31.04,31.12,207224,31.59,31.64,31.04,31.12,207224,0.0,1.0
2017-04-19,31.66,31.83,31.47,31.61,111521,31.66,31.83,31.47,31.61,111521,0.0,1.0
2017-04-20,31.83,31.99,31.71,31.78,158047,31.83,31.99,31.71,31.78,158047,0.0,1.0
2017-04-21,32.01,32.09,31.66,31.79,208200,32.01,32.09,31.66,31.79,208200,0.0,1.0
2017-04-24,32.53,32.67,32.155,32.4,214040,32.53,32.67,32.155,32.4,214040,0.0,1.0
2017-04-25,32.53,32.83,32.465,32.58,162056,32.53,32.83,32.465,32.58,162056,0.0,1.0
2017-04-26,32.27,32.72,32.02,32.45,158788,32.27,32.72,32.02,32.45,158788,0.0,1.0
2017-04-27,32.76,32.89,32.3,32.31,169691,32.76,32.89,32.3,32.31,169691,0.0,1.0
2017-04-28,32.61,32.82,32.36,32.82,140776,32.61,32.82,32.36,32.82,140776,0.0,1.0
2017-05-01,32.8,32.92,32.52,32.75,142208,32.8,32.92,32.52,32.75,142208,0.0,1.0
2017-05-02,32.56,32.97,32.4,32.84,155412,32.56,32.97,32.4,32.84,155412,0.0,1.0
2017-05-03,32.61,32.71,32.27,32.48,187030,32.61,32.71,32.27,32.48,187030,0.0,1.0
2017-05-04,32.82,32.84,32.55,32.66,117790,32.82,32.84,32.55,32.66,117790,0.0,1.0
2017-05-05,33.45,33.48,32.6,32.86,343463,33.45,33.48,32.6,32.86,343463,0.0,1.0
2017-05-08,33.82,33.94,33.17,33.42,339703,33.82,33.94,33.17,33.42,339703,0.0,1.0
2017-05-09,32.58,32.67,31.768,32.43,621152,32.58,32.67,31.768,32.43,621152,0.0,1.0
2017-05-10,32.73,32.944,31.79,32.8,596069,32.73,32.944,31.79,32.8,596069,0.0,1.0
2017-05-11,33.03,33.08,32.35,32.72,354977,33.03,33.08,32.35,32.72,354977,0.0,1.0
2017-05-12,32.33,32.99,32.02,32.85,634437,32.33,32.99,32.02,32.85,634437,0.0,1.0
2017-05-15,32.17,32.47,31.8,32.27,296270,32.17,32.47,31.8,32.27,296270,0.0,1.0
2017-05-16,32.25,32.45,32.05,32.23,325306,32.25,32.45,32.05,32.23,325306,0.0,1.0
2017-05-17,31.69,32.08,31.67,32.05,352318,31.69,32.08,31.67,32.05,352318,0.0,1.0
2017-05-18,32.03,32.2,31.28,31.55,191993,32.03,32.2,31.28,31.55,191993,0.0,1.0
2017-05-19,31.85,32.18,31.81,32.03,158892,31.85,32.18,31.81,32.03,158892,0.0,1.0
2017-05-22,32.0,32.23,31.88,31.92,226028,32.0,32.23,31.88,31.92,226028,0.0,1.0
2017-05-23,31.88,32.03,31.28,32.02,260187,31.88,32.03,31.28,32.02,260187,0.0,1.0
2017-05-24,32.24,32.29,31.76,31.93,276501,32.24,32.29,31.76,31.93,276501,0.0,1.0
2017-05-25,32.49,32.7,32.24,32.36,336086,32.49,32.7,32.24,32.36,336086,0.0,1.0
2017-05-26,32.42,32.6,32.2,32.53,225898,32.42,32.6,32.2,32.53,225898,0.0,1.0
2017-05-30,32.59,32.63,32.25,32.37,254366,32.59,32.63,32.25,32.37,254366,0.0,1.0
2017-05-31,32.55,32.62,31.68,32.51,255692,32.55,32.62,31.68,32.51,255692,0.0,1.0
2017-06-01,33.43,33.57,32.59,32.67,482414,33.43,33.57,32.59,32.67,482414,0.0,1.0
2017-06-02,33.82,34.3,33.31,33.53,405208,33.82,34.3,33.31,33.53,405208,0.0,1.0
2017-06-05,35.15,35.909,33.93,33.94,921988,35.15,35.909,33.93,33.94,921988,0.0,1.0
2017-06-06,35.1,35.27,34.69,35.0,504534,35.1,35.27,34.69,35.0,504534,0.0,1.0
2017-06-07,35.62,35.99,35.04,35.12,428301,35.62,35.99,35.04,35.12,428301,0.0,1.0
2017-06-08,35.88,35.96,35.2,35.81,217551,35.88,35.96,35.2,35.81,217551,0.0,1.0
2017-06-09,35.33,35.99,34.91,35.99,399772,35.33,35.99,34.91,35.99,399772,0.0,1.0
2017-06-12,35.48,35.6,33.91,35.36,500491,35.48,35.6,33.91,35.36,500491,0.0,1.0
2017-06-13,36.21,36.45,35.55,35.56,432993,36.21,36.45,35.55,35.56,432993,0.0,1.0
2017-06-14,35.64,36.425,35.52,36.37,347604,35.64,36.425,35.52,36.37,347604,0.0,1.0
2017-06-15,35.55,35.66,34.82,35.34,232467,35.55,35.66,34.82,35.34,232467,0.0,1.0
2017-06-16,36.46,36.52,34.982,35.38,536751,36.46,36.52,34.982,35.38,536751,0.0,1.0
2017-06-19,37.19,37.849,36.64,36.64,381183,37.19,37.849,36.64,36.64,381183,0.0,1.0
2017-06-20,37.29,37.45,36.615,36.96,394673,37.29,37.45,36.615,36.96,394673,0.0,1.0
2017-06-21,37.75,37.85,37.095,37.45,205463,37.75,37.85,37.095,37.45,205463,0.0,1.0
2017-06-22,37.39,37.92,37.3,37.92,214674,37.39,37.92,37.3,37.92,214674,0.0,1.0
2017-06-23,38.06,38.1,37.049,37.44,1389842,38.06,38.1,37.049,37.44,1389842,0.0,1.0
2017-06-26,37.35,38.53,37.17,38.43,452922,37.35,38.53,37.17,38.43,452922,0.0,1.0
2017-06-27,37.06,37.437,36.51,37.36,508955,37.06,37.437,36.51,37.36,508955,0.0,1.0
2017-06-28,37.74,37.9,36.711,37.07,228153,37.74,37.9,36.711,37.07,228153,0.0,1.0
2017-06-29,37.65,37.76,36.913,37.75,337439,37.65,37.76,36.913,37.75,337439,0.0,1.0
2017-06-30,37.63,37.85,37.49,37.75,220532,37.63,37.85,37.49,37.75,220532,0.0,1.0
2017-07-03,36.75,37.75,36.47,37.75,91547,36.75,37.75,36.47,37.75,91547,0.0,1.0
2017-07-05,36.86,36.94,36.0,36.65,225980,36.86,36.94,36.0,36.65,225980,0.0,1.0
2017-07-06,36.41,36.77,35.71,36.73,146142,36.41,36.77,35.71,36.73,146142,0.0,1.0
2017-07-07,37.16,37.33,36.48,36.6,148303,37.16,37.33,36.48,36.6,148303,0.0,1.0
2017-07-10,36.98,37.67,36.75,37.27,178992,36.98,37.67,36.75,37.27,178992,0.0,1.0
2017-07-11,37.27,37.32,36.68,36.97,132041,37.27,37.32,36.68,36.97,132041,0.0,1.0
2017-07-12,37.53,38.2,37.21,37.49,373986,37.53,38.2,37.21,37.49,373986,0.0,1.0
2017-07-13,37.07,37.88,36.79,37.68,255755,37.07,37.88,36.79,37.68,255755,0.0,1.0
2017-07-14,36.96,37.31,36.935,37.08,183314,36.96,37.31,36.935,37.08,183314,0.0,1.0
2017-07-17,37.26,37.38,36.66,36.95,390564,37.26,37.38,36.66,36.95,390564,0.0,1.0
2017-07-18,37.71,37.82,37.07,37.13,118388,37.71,37.82,37.07,37.13,118388,0.0,1.0
2017-07-19,38.01,38.24,37.191,37.76,130390,38.01,38.24,37.191,37.76,130390,0.0,1.0
2017-07-20,37.89,38.356,37.545,38.05,88802,37.89,38.356,37.545,38.05,88802,0.0,1.0
2017-07-21,37.9,38.37,37.66,38.07,108495,37.9,38.37,37.66,38.07,108495,0.0,1.0
2017-07-24,37.76,37.98,37.41,37.94,157313,37.76,37.98,37.41,37.94,157313,0.0,1.0
2017-07-25,37.19,37.69,36.73,37.55,389029,37.19,37.69,36.73,37.55,389029,0.0,1.0
2017-07-26,37.51,37.58,36.88,37.34,269350,37.51,37.58,36.88,37.34,269350,0.0,1.0
2017-07-27,37.29,38.24,36.78,37.65,450558,37.29,38.24,36.78,37.65,450558,0.0,1.0
2017-07-28,37.87,37.935,36.24,37.17,166387,37.87,37.935,36.24,37.17,166387,0.0,1.0
2017-07-31,38.03,38.16,37.864,38.1,147502,38.03,38.16,37.864,38.1,147502,0.0,1.0
2017-08-01,38.74,38.89,37.89,38.16,565291,38.74,38.89,37.89,38.16,565291,0.0,1.0
2017-08-02,37.33,39.22,37.16,39.14,525967,37.33,39.22,37.16,39.14,525967,0.0,1.0
2017-08-03,38.63,39.32,37.25,37.25,406600,38.63,39.32,37.25,37.25,406600,0.0,1.0
2017-08-04,38.79,39.04,38.06,38.74,278911,38.79,39.04,38.06,38.74,278911,0.0,1.0
2017-08-07,39.22,39.584,38.48,38.8,288255,39.22,39.584,38.48,38.8,288255,0.0,1.0
2017-08-08,39.51,40.01,38.55,39.0,681676,39.51,40.01,38.55,39.0,681676,0.0,1.0
2017-08-09,41.47,42.48,38.03,41.0,1826175,41.47,42.48,38.03,41.0,1826175,0.0,1.0
2017-08-10,40.55,41.86,40.47,40.88,503537,40.55,41.86,40.47,40.88,503537,0.0,1.0
2017-08-11,40.8,40.97,39.5,40.36,1069578,40.8,40.97,39.5,40.36,1069578,0.0,1.0
2017-08-14,42.16,42.16,40.96,40.99,695549,42.16,42.16,40.96,40.99,695549,0.0,1.0
2017-08-15,41.9,42.439,41.66,42.36,289474,41.9,42.439,41.66,42.36,289474,0.0,1.0
2017-08-16,42.19,42.84,41.81,42.1,383345,42.19,42.84,41.81,42.1,383345,0.0,1.0
2017-08-17,42.19,42.42,41.87,42.05,300463,42.19,42.42,41.87,42.05,300463,0.0,1.0
2017-08-18,42.68,42.83,42.04,42.59,384321,42.68,42.83,42.04,42.59,384321,0.0,1.0
2017-08-21,43.72,44.63,42.65,42.7,557973,43.72,44.63,42.65,42.7,557973,0.0,1.0
2017-08-22,44.59,44.73,43.53,43.76,414389,44.59,44.73,43.53,43.76,414389,0.0,1.0
2017-08-23,44.51,44.7,43.03,43.7,608416,44.51,44.7,43.03,43.7,608416,0.0,1.0
2017-08-24,43.33,44.28,43.04,43.27,657630,43.33,44.28,43.04,43.27,657630,0.0,1.0
2017-08-25,43.72,44.12,43.51,43.61,304500,43.72,44.12,43.51,43.61,304500,0.0,1.0
2017-08-28,44.69,44.71,43.72,43.81,369060,44.69,44.71,43.72,43.81,369060,0.0,1.0
2017-08-29,45.25,45.34,44.31,44.32,348465,45.25,45.34,44.31,44.32,348465,0.0,1.0
2017-08-30,45.78,45.93,44.87,45.08,538630,45.78,45.93,44.87,45.08,538630,0.0,1.0
2017-08-31,44.92,45.6,44.54,45.52,496622,44.92,45.6,44.54,45.52,496622,0.0,1.0
2017-09-01,45.31,45.52,44.82,44.9,290881,45.31,45.52,44.82,44.9,290881,0.0,1.0
2017-09-05,45.47,45.57,44.68,45.32,338687,45.47,45.57,44.68,45.32,338687,0.0,1.0
2017-09-06,44.22,45.0,40.97,44.05,2026573,44.22,45.0,40.97,44.05,2026573,0.0,1.0
2017-09-07,44.65,45.0,43.59,44.31,553397,44.65,45.0,43.59,44.31,553397,0.0,1.0
2017-09-08,44.63,44.881,44.26,44.57,341463,44.63,44.881,44.26,44.57,341463,0.0,1.0
2017-09-11,44.57,45.0,44.18,44.88,383953,44.57,45.0,44.18,44.88,383953,0.0,1.0
2017-09-12,43.29,44.49,42.78,44.49,490540,43.29,44.49,42.78,44.49,490540,0.0,1.0
2017-09-13,44.21,44.27,43.27,43.29,502290,44.21,44.27,43.27,43.29,502290,0.0,1.0
2017-09-14,44.68,44.98,43.84,44.22,507259,44.68,44.98,43.84,44.22,507259,0.0,1.0
2017-09-15,44.38,45.0,44.03,44.74,957831,44.38,45.0,44.03,44.74,957831,0.0,1.0
2017-09-18,45.09,45.35,44.17,44.37,673615,45.09,45.35,44.17,44.37,673615,0.0,1.0
2017-09-19,44.73,45.35,44.0,45.34,547807,44.73,45.35,44.0,45.34,547807,0.0,1.0
2017-09-20,44.9,45.01,44.375,44.64,425494,44.9,45.01,44.375,44.64,425494,0.0,1.0
2017-09-21,44.63,45.0,44.19,44.74,507484,44.63,45.0,44.19,44.74,507484,0.0,1.0
2017-09-22,44.75,44.95,44.55,44.79,194385,44.75,44.95,44.55,44.79,194385,0.0,1.0
2017-09-25,43.78,45.2,43.58,44.78,286133,43.78,45.2,43.58,44.78,286133,0.0,1.0
2017-09-26,44.29,44.57,43.79,43.89,351864,44.29,44.57,43.79,43.89,351864,0.0,1.0
2017-09-27,45.12,45.375,44.58,44.58,537968,45.12,45.375,44.58,44.58,537968,0.0,1.0
2017-09-28,45.04,45.42,44.75,45.31,323970,45.04,45.42,44.75,45.31,323970,0.0,1.0
2017-09-29,45.18,45.23,44.748,45.16,431841,45.18,45.23,44.748,45.16,431841,0.0,1.0
2017-10-02,47.12,47.259,45.294,45.39,863638,47.12,47.259,45.294,45.39,863638,0.0,1.0
2017-10-03,47.62,48.38,47.25,47.56,549573,47.62,48.38,47.25,47.56,549573,0.0,1.0
2017-10-04,47.02,47.62,46.71,47.62,200155,47.02,47.62,46.71,47.62,200155,0.0,1.0
2017-10-05,47.03,47.74,46.87,47.34,168599,47.03,47.74,46.87,47.34,168599,0.0,1.0
2017-10-06,47.41,47.736,45.5,46.76,414848,47.41,47.736,45.5,46.76,414848,0.0,1.0
2017-10-09,47.87,48.48,47.07,47.41,367733,47.87,48.48,47.07,47.41,367733,0.0,1.0
2017-10-10,47.5,47.92,46.81,47.73,250861,47.5,47.92,46.81,47.73,250861,0.0,1.0
2017-10-11,48.1,48.32,47.267,47.5,248854,48.1,48.32,47.267,47.5,248854,0.0,1.0
2017-10-12,48.52,48.815,47.97,48.12,322995,48.52,48.815,47.97,48.12,322995,0.0,1.0
2017-10-13,48.26,48.98,48.01,48.58,416461,48.26,48.98,48.01,48.58,416461,0.0,1.0
2017-10-16,47.91,48.605,47.57,48.55,315673,47.91,48.605,47.57,48.55,315673,0.0,1.0
2017-10-17,48.14,48.25,47.79,47.9,133126,48.14,48.25,47.79,47.9,133126,0.0,1.0
2017-10-18,48.45,48.69,48.01,48.28,235100,48.45,48.69,48.01,48.28,235100,0.0,1.0
2017-10-19,47.51,47.94,47.15,47.87,200893,47.51,47.94,47.15,47.87,200893,0.0,1.0
2017-10-20,47.91,47.93,47.44,47.68,186022,47.91,47.93,47.44,47.68,186022,0.0,1.0
2017-10-23,47.92,48.199,47.521,48.0,177359,47.92,48.199,47.521,48.0,177359,0.0,1.0
2017-10-24,49.28,49.49,47.97,48.29,315916,49.28,49.49,47.97,48.29,315916,0.0,1.0
2017-10-25,47.35,49.2,47.12,49.17,346565,47.35,49.2,47.12,49.17,346565,0.0,1.0
2017-10-26,46.09,47.3,45.61,47.21,494713,46.09,47.3,45.61,47.21,494713,0.0,1.0
2017-10-27,46.95,47.06,45.39,46.48,533788,46.95,47.06,45.39,46.48,533788,0.0,1.0
2017-10-30,46.64,47.1,46.23,47.01,167610,46.64,47.1,46.23,47.01,167610,0.0,1.0
2017-10-31,46.68,46.999,46.32,46.74,306483,46.68,46.999,46.32,46.74,306483,0.0,1.0
2017-11-01,45.9,46.84,45.39,46.75,319307,45.9,46.84,45.39,46.75,319307,0.0,1.0
2017-11-02,45.96,46.35,44.541,45.89,350030,45.96,46.35,44.541,45.89,350030,0.0,1.0
2017-11-03,45.95,46.1,45.41,45.84,621096,45.95,46.1,45.41,45.84,621096,0.0,1.0
2017-11-06,47.24,47.77,46.08,46.15,457104,47.24,47.77,46.08,46.15,457104,0.0,1.0
2017-11-07,46.12,47.86,45.79,47.44,329410,46.12,47.86,45.79,47.44,329410,0.0,1.0
2017-11-08,46.97,47.48,45.61,45.92,523762,46.97,47.48,45.61,45.92,523762,0.0,1.0
2017-11-09,40.2,44.99,38.51,44.31,2031336,40.2,44.99,38.51,44.31,2031336,0.0,1.0
2017-11-10,40.59,41.19,39.842,40.2,648583,40.59,41.19,39.842,40.2,648583,0.0,1.0
2017-11-13,40.81,40.94,40.0,40.48,475982,40.81,40.94,40.0,40.48,475982,0.0,1.0
2017-11-14,41.64,41.735,40.315,40.65,966875,41.64,41.735,40.315,40.65,966875,0.0,1.0
2017-11-15,42.1,42.2,41.1,41.14,428339,42.1,42.2,41.1,41.14,428339,0.0,1.0
2017-11-16,43.92,44.15,42.1,42.11,804047,43.92,44.15,42.1,42.11,804047,0.0,1.0
2017-11-17,44.2,44.5,43.49,43.85,534352,44.2,44.5,43.49,43.85,534352,0.0,1.0
2017-11-20,45.33,45.37,44.2,44.2,427343,45.33,45.37,44.2,44.2,427343,0.0,1.0
2017-11-21,45.46,46.16,45.24,45.44,433709,45.46,46.16,45.24,45.44,433709,0.0,1.0
2017-11-22,45.75,46.545,45.5,45.94,293564,45.75,46.545,45.5,45.94,293564,0.0,1.0
2017-11-24,45.3,46.44,45.01,45.8,207713,45.3,46.44,45.01,45.8,207713,0.0,1.0
2017-11-27,44.84,45.59,44.7,45.19,315505,44.84,45.59,44.7,45.19,315505,0.0,1.0
2017-11-28,43.77,44.7,41.17,44.7,1356843,43.77,44.7,41.17,44.7,1356843,0.0,1.0
2017-11-29,41.13,43.79,40.63,43.74,743820,41.13,43.79,40.63,43.74,743820,0.0,1.0
2017-11-30,40.99,42.0,40.48,41.41,503486,40.99,42.0,40.48,41.41,503486,0.0,1.0
2017-12-01,39.3,40.99,38.85,40.71,796709,39.3,40.99,38.85,40.71,796709,0.0,1.0
2017-12-04,37.58,39.85,37.42,39.4,1087533,37.58,39.85,37.42,39.4,1087533,0.0,1.0
2017-12-05,37.41,38.44,36.64,37.41,759958,37.41,38.44,36.64,37.41,759958,0.0,1.0
2017-12-06,37.55,38.15,37.11,37.22,452389,37.55,38.15,37.11,37.22,452389,0.0,1.0
2017-12-07,37.75,38.53,36.99,37.55,1456658,37.75,38.53,36.99,37.55,1456658,0.0,1.0
2017-12-08,37.51,38.65,37.41,38.13,554831,37.51,38.65,37.41,38.13,554831,0.0,1.0
2017-12-11,37.19,38.1833,37.16,37.49,528917,37.19,38.1833,37.16,37.49,528917,0.0,1.0
2017-12-12,36.7,37.94,36.6249,37.08,527281,36.7,37.94,36.6249,37.08,527281,0.0,1.0
2017-12-13,37.27,37.61,36.7,36.93,529657,37.27,37.61,36.7,36.93,529657,0.0,1.0
2017-12-14,36.81,37.71,36.53,37.18,551954,36.81,37.71,36.53,37.18,551954,0.0,1.0
2017-12-15,37.16,37.47,36.34,36.86,800416,37.16,37.47,36.34,36.86,800416,0.0,1.0
2017-12-18,36.87,37.7329,36.48,37.22,493490,36.87,37.7329,36.48,37.22,493490,0.0,1.0
2017-12-19,36.18,36.87,36.125,36.79,483110,36.18,36.87,36.125,36.79,483110,0.0,1.0
2017-12-20,36.54,36.7,35.8,36.17,574253,36.54,36.7,35.8,36.17,574253,0.0,1.0
2017-12-21,39.11,40.23,38.48,38.66,1251206,39.11,40.23,38.48,38.66,1251206,0.0,1.0
2017-12-22,37.15,39.12,36.83,39.1,1109932,37.15,39.12,36.83,39.1,1109932,0.0,1.0
2017-12-26,37.03,37.55,36.69,37.15,653658,37.03,37.55,36.69,37.15,653658,0.0,1.0
2017-12-27,37.42,37.72,36.7201,36.99,800637,37.42,37.72,36.7201,36.99,800637,0.0,1.0
2017-12-28,37.72,38.25,37.49,37.56,558039,37.72,38.25,37.49,37.56,558039,0.0,1.0
2017-12-29,37.75,38.21,37.2937,37.7,4521602,37.75,38.21,37.2937,37.7,4521602,0.0,1.0
2018-01-02,37.61,38.05,36.9,37.75,650414,37.61,38.05,36.9,37.75,650414,0.0,1.0
2018-01-03,36.71,37.71,36.68,37.6,594370,36.71,37.71,36.68,37.6,594370,0.0,1.0
2018-01-04,36.5,37.06,36.24,36.75,886658,36.5,37.06,36.24,36.75,886658,0.0,1.0
2018-01-05,35.97,36.81,35.84,36.59,679537,35.97,36.81,35.84,36.59,679537,0.0,1.0
2018-01-08,36.81,36.86,35.92,36.09,639026,36.81,36.86,35.92,36.09,639026,0.0,1.0
2018-01-09,36.32,36.95,36.3,36.85,425143,36.32,36.95,36.3,36.85,425143,0.0,1.0
2018-01-10,36.23,36.53,36.07,36.13,391505,36.23,36.53,36.07,36.13,391505,0.0,1.0
2018-01-11,36.54,36.57,35.82,36.23,439961,36.54,36.57,35.82,36.23,439961,0.0,1.0
2018-01-12,36.43,36.88,36.2,36.65,323322,36.43,36.88,36.2,36.65,323322,0.0,1.0
2018-01-16,37.01,37.06,36.4,36.53,665087,37.01,37.06,36.4,36.53,665087,0.0,1.0
2018-01-17,38.27,38.57,36.99,37.31,758894,38.27,38.57,36.99,37.31,758894,0.0,1.0
2018-01-18,39.43,40.4,38.83,39.92,865666,39.43,40.4,38.83,39.92,865666,0.0,1.0
2018-01-19,38.73,39.999,38.315,39.68,806140,38.73,39.999,38.315,39.68,806140,0.0,1.0
2018-01-22,38.7,39.15,38.41,39.02,312667,38.7,39.15,38.41,39.02,312667,0.0,1.0
2018-01-23,38.93,39.17,38.56,38.8,393082,38.93,39.17,38.56,38.8,393082,0.0,1.0
2018-01-24,37.66,39.4,37.52,39.17,418082,37.66,39.4,37.52,39.17,418082,0.0,1.0
2018-01-25,37.68,38.05,37.35,37.99,454674,37.68,38.05,37.35,37.99,454674,0.0,1.0
2018-01-26,37.65,37.88,37.26,37.88,417287,37.65,37.88,37.26,37.88,417287,0.0,1.0
2018-01-29,37.95,38.48,37.411,37.68,451826,37.95,38.48,37.411,37.68,451826,0.0,1.0
2018-01-30,37.56,37.96,37.4352,37.52,202618,37.56,37.96,37.4352,37.52,202618,0.0,1.0
2018-01-31,38.38,38.59,37.75,37.75,290183,38.38,38.59,37.75,37.75,290183,0.0,1.0
2018-02-01,38.2,38.75,37.96,38.22,245472,38.2,38.75,37.96,38.22,245472,0.0,1.0
2018-02-02,36.58,38.0,36.52,37.84,448941,36.58,38.0,36.52,37.84,448941,0.0,1.0
2018-02-05,35.94,36.3999,35.24,36.24,665923,35.94,36.3999,35.24,36.24,665923,0.0,1.0
2018-02-06,36.5,36.76,34.211,35.28,547865,36.5,36.76,34.211,35.28,547865,0.0,1.0
2018-02-07,37.5,37.6,36.15,36.45,359714,37.5,37.6,36.15,36.45,359714,0.0,1.0
2018-02-08,35.01,37.6,34.97,37.6,477285,35.01,37.6,34.97,37.6,477285,0.0,1.0
2018-02-09,36.18,36.39,34.85,35.23,477535,36.18,36.39,34.85,35.23,477535,0.0,1.0
2018-02-12,35.62,36.71,35.15,36.44,479417,35.62,36.71,35.15,36.44,479417,0.0,1.0
2018-02-13,36.81,36.93,35.49,35.49,413511,36.81,36.93,35.49,35.49,413511,0.0,1.0
2018-02-14,36.97,37.3,35.52,36.42,300859,36.97,37.3,35.52,36.42,300859,0.0,1.0
2018-02-15,37.88,38.48,36.65,37.07,372485,37.88,38.48,36.65,37.07,372485,0.0,1.0
2018-02-16,38.4,38.6699,37.96,38.5,412881,38.4,38.6699,37.96,38.5,412881,0.0,1.0
2018-02-20,38.63,38.87,38.08,38.4,251581,38.63,38.87,38.08,38.4,251581,0.0,1.0
2018-02-21,38.56,39.04,38.5,38.82,317716,38.56,39.04,38.5,38.82,317716,0.0,1.0
2018-02-22,38.64,38.87,38.28,38.75,307984,38.64,38.87,38.28,38.75,307984,0.0,1.0
2018-02-23,38.9,39.2,38.11,38.92,226860,38.9,39.2,38.11,38.92,226860,0.0,1.0
2018-02-26,38.57,39.389,38.41,38.91,440556,38.57,39.389,38.41,38.91,440556,0.0,1.0
2018-02-27,38.17,39.28,37.1,38.77,1186050,38.17,39.28,37.1,38.77,1186050,0.0,1.0
2018-02-28,36.135,37.38,33.39,36.0,2094306,36.135,37.38,33.39,36.0,2094306,0.0,1.0
2018-03-01,36.8,37.215,35.54,35.82,816563,36.8,37.215,35.54,35.82,816563,0.0,1.0
2018-03-02,37.37,37.49,35.62,36.41,458787,37.37,37.49,35.62,36.41,458787,0.0,1.0
2018-03-05,36.58,37.19,36.44,37.15,633700,36.58,37.19,36.44,37.15,633700,0.0,1.0
2018-03-06,37.59,37.97,36.75,37.12,563351,37.59,37.97,36.75,37.12,563351,0.0,1.0
2018-03-07,37.35,38.23,37.055,37.28,529405,37.35,38.23,37.055,37.28,529405,0.0,1.0
2018-03-08,38.25,38.28,37.31,37.31,502675,38.25,38.28,37.31,37.31,502675,0.0,1.0
2018-03-09,38.59,39.7,38.3,38.49,482436,38.59,39.7,38.3,38.49,482436,0.0,1.0
2018-03-12,39.37,39.65,38.4,38.53,362858,39.37,39.65,38.4,38.53,362858,0.0,1.0
2018-03-13,39.57,39.8,39.27,39.35,395334,39.57,39.8,39.27,39.35,395334,0.0,1.0
2018-03-14,39.8,40.04,39.28,39.61,514046,39.8,40.04,39.28,39.61,514046,0.0,1.0
2018-03-15,38.9,39.999,38.75,39.8,615371,38.9,39.999,38.75,39.8,615371,0.0,1.0
2018-03-16,38.93,39.0,38.4648,38.9,467958,38.93,39.0,38.4648,38.9,467958,0.0,1.0
2018-03-19,38.6,39.1,37.92,39.1,625533,38.6,39.1,37.92,39.1,625533,0.0,1.0
2018-03-20,39.01,39.43,38.43,38.74,327231,39.01,39.43,38.43,38.74,327231,0.0,1.0
2018-03-21,39.8,40.0403,38.905,39.03,474466,39.8,40.0403,38.905,39.03,474466,0.0,1.0
2018-03-22,38.94,39.635,38.56,39.52,529531,38.94,39.635,38.56,39.52,529531,0.0,1.0
2018-03-23,37.77,39.435,37.675,38.95,270298,37.77,39.435,37.675,38.95,270298,0.0,1.0
2018-03-26,38.93,39.06,37.67,38.33,313256,38.93,39.06,37.67,38.33,313256,0.0,1.0
2018-03-27,37.85,39.19,37.51,39.12,319151,37.85,39.19,37.51,39.12,319151,0.0,1.0
2018-03-28,36.74,37.8,36.5,37.8,575946,36.74,37.8,36.5,37.8,575946,0.0,1.0
2018-03-29,37.74,37.97,36.6,36.98,486599,37.74,37.97,36.6,36.98,486599,0.0,1.0
2018-04-02,37.36,38.28,36.37,37.59,508041,37.36,38.28,36.37,37.59,508041,0.0,1.0
2018-04-03,38.79,38.93,37.61,37.61,410926,38.79,38.93,37.61,37.61,410926,0.0,1.0
2018-04-04,38.81,38.95,37.59,38.11,215869,38.81,38.95,37.59,38.11,215869,0.0,1.0
2018-04-05,38.89,39.5,38.1227,39.0,328483,38.89,39.5,38.1227,39.0,328483,0.0,1.0
2018-04-06,38.52,39.12,38.01,38.67,400397,38.52,39.12,38.01,38.67,400397,0.0,1.0
2018-04-09,37.97,39.035,37.93,38.83,290930,37.97,39.035,37.93,38.83,290930,0.0,1.0
2018-04-10,38.53,38.66,37.93,38.47,222955,38.53,38.66,37.93,38.47,222955,0.0,1.0
2018-04-11,38.85,39.31,38.42,38.42,430227,38.85,39.31,38.42,38.42,430227,0.0,1.0
2018-04-12,38.91,39.56,38.72,39.13,303046,38.91,39.56,38.72,39.13,303046,0.0,1.0
2018-04-13,39.46,39.74,38.89,39.1,346336,39.46,39.74,38.89,39.1,346336,0.0,1.0
2018-04-16,40.25,40.69,39.43,39.71,317395,40.25,40.69,39.43,39.71,317395,0.0,1.0
2018-04-17,41.79,41.9,40.38,40.6,535847,41.79,41.9,40.38,40.6,535847,0.0,1.0
2018-04-18,42.71,42.9,41.65,41.9,383898,42.71,42.9,41.65,41.9,383898,0.0,1.0
2018-04-19,42.15,42.5,41.51,42.44,264134,42.15,42.5,41.51,42.44,264134,0.0,1.0
2018-04-20,41.99,42.88,41.5185,42.07,230815,41.99,42.88,41.5185,42.07,230815,0.0,1.0
2018-04-23,41.77,42.31,41.565,42.21,160307,41.77,42.31,41.565,42.21,160307,0.0,1.0
2018-04-24,41.11,42.45,40.71,42.1,340757,41.11,42.45,40.71,42.1,340757,0.0,1.0
2018-04-25,40.59,41.21,40.1,41.1,228254,40.59,41.21,40.1,41.1,228254,0.0,1.0
2018-04-26,40.64,41.529,39.4878,40.31,479730,40.64,41.529,39.4878,40.31,479730,0.0,1.0
2018-04-27,40.27,41.06,40.03,40.85,416372,40.27,41.06,40.03,40.85,416372,0.0,1.0
2018-04-30,40.38,41.33,40.36,40.52,311449,40.38,41.33,40.36,40.52,311449,0.0,1.0
2018-05-01,40.6,40.77,39.8,40.15,297428,40.6,40.77,39.8,40.15,297428,0.0,1.0
2018-05-02,42.32,42.47,40.721,40.81,457134,42.32,42.47,40.721,40.81,457134,0.0,1.0
2018-05-03,42.54,42.81,41.45,42.25,452065,42.54,42.81,41.45,42.25,452065,0.0,1.0
2018-05-04,40.98,43.8667,39.36,43.77,1056656,40.98,43.8667,39.36,43.77,1056656,0.0,1.0
2018-05-07,39.57,40.92,39.068,40.92,576306,39.57,40.92,39.068,40.92,576306,0.0,1.0
2018-05-08,39.7,39.97,39.24,39.51,298197,39.7,39.97,39.24,39.51,298197,0.0,1.0
2018-05-09,39.65,39.95,39.01,39.71,529155,39.65,39.95,39.01,39.71,529155,0.0,1.0
2018-05-10,39.74,40.44,39.301,39.68,343101,39.74,40.44,39.301,39.68,343101,0.0,1.0
2018-05-11,39.64,40.05,39.33,39.85,250256,39.64,40.05,39.33,39.85,250256,0.0,1.0
2018-05-14,40.15,40.275,39.61,39.7,342302,40.15,40.275,39.61,39.7,342302,0.0,1.0
2018-05-15,40.725,41.03,39.84,40.04,373180,40.725,41.03,39.84,40.04,373180,0.0,1.0
2018-05-16,40.74,40.88,40.37,40.71,336487,40.74,40.88,40.37,40.71,336487,0.0,1.0
2018-05-17,41.53,41.615,40.22,40.74,414842,41.53,41.615,40.22,40.74,414842,0.0,1.0
2018-05-18,42.26,42.54,41.66,41.66,317877,42.26,42.54,41.66,41.66,317877,0.0,1.0
2018-05-21,42.66,43.26,42.36,42.67,342838,42.66,43.26,42.36,42.67,342838,0.0,1.0
2018-05-22,42.32,42.88,41.87,42.88,347917,42.32,42.88,41.87,42.88,347917,0.0,1.0
2018-05-23,42.83,42.91,42.0,42.1,177312,42.83,42.91,42.0,42.1,177312,0.0,1.0
2018-05-24,42.82,43.13,42.6,42.76,194202,42.82,43.13,42.6,42.76,194202,0.0,1.0
2018-05-25,43.09,43.38,42.68,42.71,162186,43.09,43.38,42.68,42.71,162186,0.0,1.0
2018-05-29,43.71,43.83,42.73,42.96,286721,43.71,43.83,42.73,42.96,286721,0.0,1.0
2018-05-30,44.13,44.41,43.81,43.81,473202,44.13,44.41,43.81,43.81,473202,0.0,1.0
2018-05-31,44.43,44.73,43.71,43.71,513079,44.43,44.73,43.71,43.71,513079,0.0,1.0
2018-06-01,45.16,45.39,44.04,44.77,513748,45.16,45.39,44.04,44.77,513748,0.0,1.0
2018-06-04,44.89,45.42,44.81,45.21,336493,44.89,45.42,44.81,45.21,336493,0.0,1.0
2018-06-05,45.3,45.36,44.85,44.92,287023,45.3,45.36,44.85,44.92,287023,0.0,1.0
2018-06-06,45.76,46.1,45.1,45.35,326256,45.76,46.1,45.1,45.35,326256,0.0,1.0
2018-06-07,45.22,45.87,44.96,45.87,392020,45.22,45.87,44.96,45.87,392020,0.0,1.0
2018-06-08,45.41,46.0999,45.06,45.16,343551,45.41,46.0999,45.06,45.16,343551,0.0,1.0
2018-06-11,46.02,46.2,45.35,45.35,314581,46.02,46.2,45.35,45.35,314581,0.0,1.0
2018-06-12,43.93,45.28,42.85,45.12,1323528,43.93,45.28,42.85,45.12,1323528,0.0,1.0
2018-06-13,44.34,45.48,43.52,43.92,557395,44.34,45.48,43.52,43.92,557395,0.0,1.0
2018-06-14,45.49,45.64,44.05,44.25,524672,45.49,45.64,44.05,44.25,524672,0.0,1.0
2018-06-15,45.52,45.65,44.906,45.49,408644,45.52,45.65,44.906,45.49,408644,0.0,1.0
2018-06-18,45.54,45.68,44.5,45.25,370497,45.54,45.68,44.5,45.25,370497,0.0,1.0
2018-06-19,45.29,45.37,43.82,45.33,275972,45.29,45.37,43.82,45.33,275972,0.0,1.0
2018-06-20,39.51,43.73,39.0,43.38,1426191,39.51,43.73,39.0,43.38,1426191,0.0,1.0
2018-06-21,37.29,39.95,37.2,39.95,1309617,37.29,39.95,37.2,39.95,1309617,0.0,1.0
2018-06-22,37.6,37.765,36.28,37.51,2219089,37.6,37.765,36.28,37.51,2219089,0.0,1.0
2018-06-25,39.09,39.98,38.43,38.75,1340453,39.09,39.98,38.43,38.75,1340453,0.0,1.0
2018-06-26,39.24,39.86,38.72,39.08,425179,39.24,39.86,38.72,39.08,425179,0.0,1.0
2018-06-27,39.29,40.19,39.12,39.37,597732,39.29,40.19,39.12,39.37,597732,0.0,1.0
2018-06-28,39.69,39.86,38.64,39.09,469754,39.69,39.86,38.64,39.09,469754,0.0,1.0
2018-06-29,40.38,40.55,39.39,39.91,302185,40.38,40.55,39.39,39.91,302185,0.0,1.0
2018-07-02,41.17,41.25,39.94,40.18,462478,41.17,41.25,39.94,40.18,462478,0.0,1.0
2018-07-03,41.48,41.8,40.74,41.32,198448,41.48,41.8,40.74,41.32,198448,0.0,1.0
2018-07-05,42.15,42.43,41.31,41.6,445880,42.15,42.43,41.31,41.6,445880,0.0,1.0
2018-07-06,42.29,42.49,41.89,42.2,335370,42.29,42.49,41.89,42.2,335370,0.0,1.0
2018-07-09,42.59,42.91,42.24,42.69,354167,42.59,42.91,42.24,42.69,354167,0.0,1.0
2018-07-10,42.71,43.13,42.13,42.75,203375,42.71,43.13,42.13,42.75,203375,0.0,1.0
2018-07-11,42.49,43.08,42.16,42.62,358917,42.49,43.08,42.16,42.62,358917,0.0,1.0
2018-07-12,43.14,43.39,42.14,42.6,310399,43.14,43.39,42.14,42.6,310399,0.0,1.0
2018-07-13,42.93,43.57,42.6901,43.29,283420,42.93,43.57,42.6901,43.29,283420,0.0,1.0
2018-07-16,43.42,43.47,42.5,42.84,244794,43.42,43.47,42.5,42.84,244794,0.0,1.0
2018-07-17,43.99,44.05,43.28,43.35,148260,43.99,44.05,43.28,43.35,148260,0.0,1.0
2018-07-18,44.06,44.25,43.47,44.02,235655,44.06,44.25,43.47,44.02,235655,0.0,1.0
2018-07-19,44.38,44.7,43.55,43.65,290590,44.38,44.7,43.55,43.65,290590,0.0,1.0
2018-07-20,44.04,44.88,44.0,44.51,334421,44.04,44.88,44.0,44.51,334421,0.0,1.0
2018-07-23,44.4,44.52,42.49,43.84,296966,44.4,44.52,42.49,43.84,296966,0.0,1.0
2018-07-24,43.5,44.69,43.21,44.64,335019,43.5,44.69,43.21,44.64,335019,0.0,1.0
2018-07-25,43.89,43.99,43.1,43.39,275087,43.89,43.99,43.1,43.39,275087,0.0,1.0
2018-07-26,43.92,43.99,43.35,43.6,148652,43.92,43.99,43.35,43.6,148652,0.0,1.0
2018-07-27,42.78,44.38,42.64,44.12,164440,42.78,44.38,42.64,44.12,164440,0.0,1.0
2018-07-30,41.77,43.2455,41.275,42.85,161560,41.77,43.2455,41.275,42.85,161560,0.0,1.0
2018-07-31,42.87,42.99,41.775,41.97,190263,42.87,42.99,41.775,41.97,190263,0.0,1.0
2018-08-01,43.4,43.8499,42.62,42.87,226386,43.4,43.8499,42.62,42.87,226386,0.0,1.0
2018-08-02,44.74,44.76,43.08,43.18,266186,44.74,44.76,43.08,43.18,266186,0.0,1.0
2018-08-03,44.08,44.85,43.65,44.85,178869,44.08,44.85,43.65,44.85,178869,0.0,1.0
2018-08-06,44.5,44.73,43.8,44.0,315838,44.5,44.73,43.8,44.0,315838,0.0,1.0
2018-08-07,44.94,45.3,43.11,44.0,497533,44.94,45.3,43.11,44.0,497533,0.0,1.0
2018-08-08,48.24,52.6,47.47,49.66,2452625,48.24,52.6,47.47,49.66,2452625,0.0,1.0
2018-08-09,49.15,50.52,48.44,48.64,635160,49.15,50.52,48.44,48.64,635160,0.0,1.0
2018-08-10,50.28,50.75,48.78,49.15,746796,50.28,50.75,48.78,49.15,746796,0.0,1.0
2018-08-13,50.7,51.18,49.88,50.19,425835,50.7,51.18,49.88,50.19,425835,0.0,1.0
2018-08-14,50.64,51.71,50.361,51.0,364592,50.64,51.71,50.361,51.0,364592,0.0,1.0
2018-08-15,51.43,51.74,50.13,50.39,431961,51.43,51.74,50.13,50.39,431961,0.0,1.0
2018-08-16,53.55,54.0,51.87,51.87,690447,53.55,54.0,51.87,51.87,690447,0.0,1.0
2018-08-17,54.88,54.93,53.12,53.38,682021,54.88,54.93,53.12,53.38,682021,0.0,1.0
2018-08-20,55.68,56.0,54.32,55.0,510427,55.68,56.0,54.32,55.0,510427,0.0,1.0
2018-08-21,56.71,57.019,55.6047,55.64,493611,56.71,57.019,55.6047,55.64,493611,0.0,1.0
2018-08-22,57.67,57.92,56.7004,56.71,436714,57.67,57.92,56.7004,56.71,436714,0.0,1.0
2018-08-23,54.59,57.9,54.15,57.67,967685,54.59,57.9,54.15,57.67,967685,0.0,1.0
2018-08-24,55.94,56.05,54.6,54.91,392648,55.94,56.05,54.6,54.91,392648,0.0,1.0
2018-08-27,54.25,56.3748,53.94,56.0,464775,54.25,56.3748,53.94,56.0,464775,0.0,1.0
2018-08-28,54.75,55.48,53.81,54.45,466671,54.75,55.48,53.81,54.45,466671,0.0,1.0
2018-08-29,54.71,55.38,54.67,55.01,229963,54.71,55.38,54.67,55.01,229963,0.0,1.0
2018-08-30,55.48,55.8,54.45,54.64,372493,55.48,55.8,54.45,54.64,372493,0.0,1.0
2018-08-31,56.29,56.46,54.6601,55.5,342188,56.29,56.46,54.6601,55.5,342188,0.0,1.0
2018-09-04,57.75,57.87,55.381,56.01,445818,57.75,57.87,55.381,56.01,445818,0.0,1.0
2018-09-05,58.72,59.053,56.68,57.82,532975,58.72,59.053,56.68,57.82,532975,0.0,1.0
2018-09-06,55.15,57.29,52.4,57.29,2186800,55.15,57.29,52.4,57.29,2186800,0.0,1.0
2018-09-07,55.21,56.96,55.08,55.24,694552,55.21,56.96,55.08,55.24,694552,0.0,1.0
2018-09-10,56.95,57.0,55.44,55.49,511413,56.95,57.0,55.44,55.49,511413,0.0,1.0
2018-09-11,56.54,57.02,55.2743,56.59,400208,56.54,57.02,55.2743,56.59,400208,0.0,1.0
2018-09-12,57.42,57.53,56.21,56.58,441920,57.42,57.53,56.21,56.58,441920,0.0,1.0
2018-09-13,57.51,58.18,56.95,57.75,327080,57.51,58.18,56.95,57.75,327080,0.0,1.0
2018-09-14,56.46,57.6,55.86,57.51,483925,56.46,57.6,55.86,57.51,483925,0.0,1.0
2018-09-17,54.82,56.71,54.75,56.25,582103,54.82,56.71,54.75,56.25,582103,0.0,1.0
2018-09-18,55.84,56.5,54.98,56.15,667477,55.84,56.5,54.98,56.15,667477,0.0,1.0
2018-09-19,55.86,56.66,55.26,56.0,417442,55.86,56.66,55.26,56.0,417442,0.0,1.0
2018-09-20,57.13,57.309,55.13,56.2,785486,57.13,57.309,55.13,56.2,785486,0.0,1.0
2018-09-21,56.61,57.89,55.56,57.46,2349879,56.61,57.89,55.56,57.46,2349879,0.0,1.0
2018-09-24,56.66,57.24,55.7877,56.28,373095,56.66,57.24,55.7877,56.28,373095,0.0,1.0
2018-09-25,56.96,57.79,56.26,56.26,381333,56.96,57.79,56.26,56.26,381333,0.0,1.0
2018-09-26,56.81,57.54,55.4001,56.85,390638,56.81,57.54,55.4001,56.85,390638,0.0,1.0
2018-09-27,57.22,57.91,56.39,56.85,208872,57.22,57.91,56.39,56.85,208872,0.0,1.0
2018-09-28,57.4,57.75,56.91,56.91,311797,57.4,57.75,56.91,56.91,311797,0.0,1.0
2018-10-01,56.91,60.1999,56.67,57.92,648818,56.91,60.1999,56.67,57.92,648818,0.0,1.0
2018-10-02,55.1,56.91,53.79,56.91,576783,55.1,56.91,53.79,56.91,576783,0.0,1.0
2018-10-03,55.87,56.43,54.55,54.92,264167,55.87,56.43,54.55,54.92,264167,0.0,1.0
2018-10-04,55.23,56.0,54.84,55.82,415627,55.23,56.0,54.84,55.82,415627,0.0,1.0
2018-10-05,51.92,53.79,49.27,53.38,1178793,51.92,53.79,49.27,53.38,1178793,0.0,1.0
2018-10-08,49.05,51.485,47.93,51.31,850289,49.05,51.485,47.93,51.31,850289,0.0,1.0
2018-10-09,48.7,49.87,48.51,49.16,539894,48.7,49.87,48.51,49.16,539894,0.0,1.0
2018-10-10,45.28,48.91,45.21,48.61,717767,45.28,48.91,45.21,48.61,717767,0.0,1.0
2018-10-11,44.32,45.93,43.95,45.2,763940,44.32,45.93,43.95,45.2,763940,0.0,1.0
2018-10-12,44.3,47.0564,43.665,46.84,1036030,44.3,47.0564,43.665,46.84,1036030,0.0,1.0
2018-10-15,44.51,45.54,43.65,44.2,442590,44.51,45.54,43.65,44.2,442590,0.0,1.0
2018-10-16,48.17,48.4,46.0,46.16,553490,48.17,48.4,46.0,46.16,553490,0.0,1.0
2018-10-17,48.42,48.5,47.59,48.04,312263,48.42,48.5,47.59,48.04,312263,0.0,1.0
2018-10-18,46.83,48.4,46.23,48.13,247561,46.83,48.4,46.23,48.13,247561,0.0,1.0
2018-10-19,45.09,47.67,44.95,46.85,854126,45.09,47.67,44.95,46.85,854126,0.0,1.0
2018-10-22,46.4,46.705,44.5872,45.06,255049,46.4,46.705,44.5872,45.06,255049,0.0,1.0
2018-10-23,46.1,46.45,45.1737,45.44,335049,46.1,46.45,45.1737,45.44,335049,0.0,1.0
2018-10-24,43.65,46.19,43.5,45.82,432239,43.65,46.19,43.5,45.82,432239,0.0,1.0
2018-10-25,44.69,45.03,43.84,43.98,279047,44.69,45.03,43.84,43.98,279047,0.0,1.0
2018-10-26,42.68,43.97,42.12,43.82,530631,42.68,43.97,42.12,43.82,530631,0.0,1.0
2018-10-29,41.92,44.12,40.92,43.46,319345,41.92,44.12,40.92,43.46,319345,0.0,1.0
2018-10-30,43.34,43.35,41.55,41.94,171885,43.34,43.35,41.55,41.94,171885,0.0,1.0
2018-10-31,44.48,45.02,43.67,43.93,287169,44.48,45.02,43.67,43.93,287169,0.0,1.0
2018-11-01,45.43,45.59,44.05,44.64,327422,45.43,45.59,44.05,44.64,327422,0.0,1.0
2018-11-02,46.87,47.18,45.33,45.85,559338,46.87,47.18,45.33,45.85,559338,0.0,1.0
2018-11-05,45.91,46.89,44.69,46.88,678930,45.91,46.89,44.69,46.88,678930,0.0,1.0
2018-11-06,45.74,46.31,44.34,45.0,428544,45.74,46.31,44.34,45.0,428544,0.0,1.0
2018-11-07,47.25,47.75,45.25,45.25,742044,47.25,47.75,45.25,45.25,742044,0.0,1.0
2018-11-08,49.65,56.06,48.81,56.06,1848966,49.65,56.06,48.81,56.06,1848966,0.0,1.0
2018-11-09,47.27,49.43,45.79,49.0,937236,47.27,49.43,45.79,49.0,937236,0.0,1.0
2018-11-12,47.19,47.8296,45.46,46.97,482057,47.19,47.8296,45.46,46.97,482057,0.0,1.0
2018-11-13,47.65,48.97,47.17,48.91,505948,47.65,48.97,47.17,48.91,505948,0.0,1.0
2018-11-14,47.82,48.55,47.31,48.02,456495,47.82,48.55,47.31,48.02,456495,0.0,1.0
2018-11-15,48.91,49.0293,47.2001,47.48,316925,48.91,49.0293,47.2001,47.48,316925,0.0,1.0
2018-11-16,48.0,48.9,47.1,48.43,458201,48.0,48.9,47.1,48.43,458201,0.0,1.0
2018-11-19,45.09,48.4,44.71,48.0,430349,45.09,48.4,44.71,48.0,430349,0.0,1.0
2018-11-20,44.64,45.13,43.52,44.16,324865,44.64,45.13,43.52,44.16,324865,0.0,1.0
2018-11-21,45.23,45.64,44.51,45.25,205163,45.23,45.64,44.51,45.25,205163,0.0,1.0
2018-11-23,46.0,46.49,44.47,44.72,314790,46.0,46.49,44.47,44.72,314790,0.0,1.0
2018-11-26,47.41,47.5856,46.02,46.8,251510,47.41,47.5856,46.02,46.8,251510,0.0,1.0
2018-11-27,47.43,47.63,46.79,46.93,149407,47.43,47.63,46.79,46.93,149407,0.0,1.0
2018-11-28,48.99,49.39,47.14,47.85,236115,48.99,49.39,47.14,47.85,236115,0.0,1.0
2018-11-29,49.84,50.13,48.71,48.94,253735,49.84,50.13,48.71,48.94,253735,0.0,1.0
2018-11-30,50.85,52.12,49.88,50.06,572554,50.85,52.12,49.88,50.06,572554,0.0,1.0
2018-12-03,51.28,52.01,50.49,51.62,383273,51.28,52.01,50.49,51.62,383273,0.0,1.0
2018-12-04,50.9,52.48,50.74,50.77,621681,50.9,52.48,50.74,50.77,621681,0.0,1.0
2018-12-06,52.29,52.31,48.7764,49.89,408678,52.29,52.31,48.7764,49.89,408678,0.0,1.0
2018-12-07,50.64,53.23,49.94,52.05,498776,50.64,53.23,49.94,52.05,498776,0.0,1.0
2018-12-10,50.01,51.2,49.18,50.74,458538,50.01,51.2,49.18,50.74,458538,0.0,1.0
2018-12-11,51.94,52.25,50.54,50.75,427624,51.94,52.25,50.54,50.75,427624,0.0,1.0
2018-12-12,53.02,53.44,51.31,51.4,402599,53.02,53.44,51.31,51.4,402599,0.0,1.0
2018-12-13,53.0,53.76,52.815,53.41,405150,53.0,53.76,52.815,53.41,405150,0.0,1.0
2018-12-14,53.09,53.5,51.03,52.62,440577,53.09,53.5,51.03,52.62,440577,0.0,1.0
2018-12-17,51.6,53.61,51.46,53.02,871496,51.6,53.61,51.46,53.02,871496,0.0,1.0
2018-12-18,50.23,52.96,50.17,52.2,404066,50.23,52.96,50.17,52.2,404066,0.0,1.0
2018-12-19,48.52,50.91,48.15,50.45,402115,48.52,50.91,48.15,50.45,402115,0.0,1.0
2018-12-20,46.87,48.35,45.97,48.35,501535,46.87,48.35,45.97,48.35,501535,0.0,1.0
2018-12-21,44.43,47.06,44.26,47.06,932856,44.43,47.06,44.26,47.06,932856,0.0,1.0
2018-12-24,46.24,46.37,43.74,44.18,478244,46.24,46.37,43.74,44.18,478244,0.0,1.0
2018-12-26,49.8,49.81,46.29,46.29,405282,49.8,49.81,46.29,46.29,405282,0.0,1.0
2018-12-27,51.42,51.45,48.75,48.97,405592,51.42,51.45,48.75,48.97,405592,0.0,1.0
2018-12-28,51.51,52.12,50.26,51.74,350310,51.51,52.12,50.26,51.74,350310,0.0,1.0
2018-12-31,51.87,52.45,51.35,51.85,265588,51.87,52.45,51.35,51.85,265588,0.0,1.0
2019-01-02,52.06,52.85,50.78,51.11,362527,52.06,52.85,50.78,51.11,362527,0.0,1.0
2019-01-03,49.78,51.9,49.72,51.35,309291,49.78,51.9,49.72,51.35,309291,0.0,1.0
2019-01-04,51.43,52.24,50.475,50.79,417949,51.43,52.24,50.475,50.79,417949,0.0,1.0
2019-01-07,51.49,51.88,50.7,51.42,898535,51.49,51.88,50.7,51.42,898535,0.0,1.0
2019-01-08,53.64,54.1,52.11,52.11,783657,53.64,54.1,52.11,52.11,783657,0.0,1.0
2019-01-09,54.73,55.0,53.53,54.09,933108,54.73,55.0,53.53,54.09,933108,0.0,1.0
2019-01-10,54.37,54.7801,53.75,54.47,482222,54.37,54.7801,53.75,54.47,482222,0.0,1.0
2019-01-11,54.89,55.715,54.04,54.16,376501,54.89,55.715,54.04,54.16,376501,0.0,1.0
2019-01-14,55.0,55.95,54.3134,54.7,321606,55.0,55.95,54.3134,54.7,321606,0.0,1.0
2019-01-15,56.4,57.1387,55.0,55.0,470699,56.4,57.1387,55.0,55.0,470699,0.0,1.0
2019-01-16,57.65,58.79,56.6029,56.65,663118,57.65,58.79,56.6029,56.65,663118,0.0,1.0
2019-01-17,57.96,58.63,57.5501,57.69,662679,57.96,58.63,57.5501,57.69,662679,0.0,1.0
2019-01-18,60.38,60.82,58.0975,58.47,1156514,60.38,60.82,58.0975,58.47,1156514,0.0,1.0
2019-01-22,59.4,61.6361,58.78,61.63,963216,59.4,61.6361,58.78,61.63,963216,0.0,1.0
2019-01-23,60.17,60.87,59.1601,60.28,556215,60.17,60.87,59.1601,60.28,556215,0.0,1.0
2019-01-24,61.05,61.189,59.78,60.23,451064,61.05,61.189,59.78,60.23,451064,0.0,1.0
2019-01-25,62.64,63.72,61.37,61.51,642792,62.64,63.72,61.37,61.51,642792,0.0,1.0
2019-01-28,62.88,63.15,61.26,62.23,448118,62.88,63.15,61.26,62.23,448118,0.0,1.0
2019-01-29,62.69,63.33,62.24,63.33,265342,62.69,63.33,62.24,63.33,265342,0.0,1.0
2019-01-30,62.04,63.29,61.13,63.29,519177,62.04,63.29,61.13,63.29,519177,0.0,1.0
2019-01-31,62.93,63.07,62.1,62.13,492384,62.93,63.07,62.1,62.13,492384,0.0,1.0
2019-02-01,62.33,63.52,61.87,63.05,624735,62.33,63.52,61.87,63.05,624735,0.0,1.0
2019-02-04,62.15,62.875,61.58,62.44,560749,62.15,62.875,61.58,62.44,560749,0.0,1.0
2019-02-05,62.0,62.74,61.772,62.11,681440,62.0,62.74,61.772,62.11,681440,0.0,1.0
2019-02-06,64.4,65.45,61.6,62.24,1207310,64.4,65.45,61.6,62.24,1207310,0.0,1.0
2019-02-07,63.02,64.5999,62.52,63.89,375178,63.02,64.5999,62.52,63.89,375178,0.0,1.0
2019-02-08,64.83,65.28,62.0588,62.45,475534,64.83,65.28,62.0588,62.45,475534,0.0,1.0
2019-02-11,63.89,65.58,63.55,65.0,524817,63.89,65.58,63.55,65.0,524817,0.0,1.0
2019-02-12,64.46,65.28,64.0442,64.58,269572,64.46,65.28,64.0442,64.58,269572,0.0,1.0
2019-02-13,64.74,64.9499,63.89,64.92,246469,64.74,64.9499,63.89,64.92,246469,0.0,1.0
2019-02-14,65.01,65.3442,64.24,64.35,284086,65.01,65.3442,64.24,64.35,284086,0.0,1.0
2019-02-15,65.01,65.3,64.5009,65.18,287911,65.01,65.3,64.5009,65.18,287911,0.0,1.0
2019-02-19,64.65,65.006,64.26,64.62,257655,64.65,65.006,64.26,64.62,257655,0.0,1.0
2019-02-20,64.7,65.35,64.26,64.58,384149,64.7,65.35,64.26,64.58,384149,0.0,1.0
2019-02-21,64.24,64.83,63.54,64.5,259153,64.24,64.83,63.54,64.5,259153,0.0,1.0
2019-02-22,65.09,65.6487,63.58,64.44,438790,65.09,65.6487,63.58,64.44,438790,0.0,1.0
2019-02-25,64.72,65.6274,64.19,65.42,338653,64.72,65.6274,64.19,65.42,338653,0.0,1.0
2019-02-26,64.53,65.2,64.0914,64.54,372628,64.53,65.2,64.0914,64.54,372628,0.0,1.0
2019-02-27,65.05,65.36,63.64,64.44,473173,65.05,65.36,63.64,64.44,473173,0.0,1.0
2019-02-28,65.63,65.85,63.92,64.79,723078,65.63,65.85,63.92,64.79,723078,0.0,1.0
2019-03-01,59.31,62.6,57.25,61.0,2164000,59.31,62.6,57.25,61.0,2164000,0.0,1.0
2019-03-04,57.08,59.665,54.03,59.13,1605431,57.08,59.665,54.03,59.13,1605431,0.0,1.0
2019-03-05,59.22,59.67,55.94,57.07,826342,59.22,59.67,55.94,57.07,826342,0.0,1.0
2019-03-06,57.63,59.65,57.33,59.29,710528,57.63,59.65,57.33,59.29,710528,0.0,1.0
2019-03-07,57.76,58.74,57.17,57.51,435252,57.76,58.74,57.17,57.51,435252,0.0,1.0
2019-03-08,58.15,58.39,56.61,57.19,508414,58.15,58.39,56.61,57.19,508414,0.0,1.0
2019-03-11,59.98,60.19,58.18,58.18,587525,59.98,60.19,58.18,58.18,587525,0.0,1.0
2019-03-12,60.43,61.0,58.52,59.88,447805,60.43,61.0,58.52,59.88,447805,0.0,1.0
2019-03-13,60.95,61.52,60.47,60.59,452689,60.95,61.52,60.47,60.59,452689,0.0,1.0
2019-03-14,60.32,61.11,60.22,60.91,220830,60.32,61.11,60.22,60.91,220830,0.0,1.0
2019-03-15,60.99,61.76,60.33,60.5,474416,60.99,61.76,60.33,60.5,474416,0.0,1.0
2019-03-18,61.72,62.16,60.8,61.0,372294,61.72,62.16,60.8,61.0,372294,0.0,1.0
2019-03-19,61.52,62.11,61.2364,62.11,207590,61.52,62.11,61.2364,62.11,207590,0.0,1.0
2019-03-20,62.14,62.93,61.31,61.57,227106,62.14,62.93,61.31,61.57,227106,0.0,1.0
2019-03-21,63.03,63.62,61.5,61.9,312666,63.03,63.62,61.5,61.9,312666,0.0,1.0
2019-03-22,61.09,63.09,61.0,62.66,289186,61.09,63.09,61.0,62.66,289186,0.0,1.0
2019-03-25,61.68,62.32,60.5,60.97,366665,61.68,62.32,60.5,60.97,366665,0.0,1.0
2019-03-26,62.72,63.209,61.74,62.23,334962,62.72,63.209,61.74,62.23,334962,0.0,1.0
2019-03-27,62.29,63.26,60.7625,62.68,289563,62.29,63.26,60.7625,62.68,289563,0.0,1.0
2019-03-28,63.51,63.94,62.46,62.59,246630,63.51,63.94,62.46,62.59,246630,0.0,1.0
2019-03-29,64.9,64.98,63.5,63.9,350510,64.9,64.98,63.5,63.9,350510,0.0,1.0
2019-04-01,65.03,66.435,64.23,65.42,370692,65.03,66.435,64.23,65.42,370692,0.0,1.0
2019-04-02,65.15,65.26,64.0383,65.0,353998,65.15,65.26,64.0383,65.0,353998,0.0,1.0
2019-04-03,65.59,66.17,65.14,65.68,499199,65.59,66.17,65.14,65.68,499199,0.0,1.0
2019-04-04,63.78,65.84,62.21,65.84,555284,63.78,65.84,62.21,65.84,555284,0.0,1.0
2019-04-05,64.75,65.06,63.0,64.07,529619,64.75,65.06,63.0,64.07,529619,0.0,1.0
2019-04-08,64.82,65.33,63.58,64.58,233614,64.82,65.33,63.58,64.58,233614,0.0,1.0
2019-04-09,65.79,66.39,64.58,64.63,256252,65.79,66.39,64.58,64.63,256252,0.0,1.0
2019-04-10,67.08,67.2,65.81,66.04,364520,67.08,67.2,65.81,66.04,364520,0.0,1.0
2019-04-11,67.97,68.2,66.61,67.1,401769,67.97,68.2,66.61,67.1,401769,0.0,1.0
2019-04-12,68.33,68.82,67.209,68.44,155902,68.33,68.82,67.209,68.44,155902,0.0,1.0
2019-04-15,68.76,69.61,68.32,68.91,380663,68.76,69.61,68.32,68.91,380663,0.0,1.0
2019-04-16,67.73,69.58,67.12,69.24,423392,67.73,69.58,67.12,69.24,423392,0.0,1.0
2019-04-17,67.59,68.09,66.665,68.05,527196,67.59,68.09,66.665,68.05,527196,0.0,1.0
2019-04-18,67.13,67.82,65.06,67.4,235986,67.13,67.82,65.06,67.4,235986,0.0,1.0
2019-04-22,68.78,68.84,66.56,66.56,183143,68.78,68.84,66.56,66.56,183143,0.0,1.0
2019-04-23,69.86,70.6115,69.005,69.16,307818,69.86,70.6115,69.005,69.16,307818,0.0,1.0
2019-04-24,70.36,71.1799,69.7701,69.89,158540,70.36,71.1799,69.7701,69.89,158540,0.0,1.0
2019-04-25,70.83,71.46,69.55,70.35,185133,70.83,71.46,69.55,70.35,185133,0.0,1.0
2019-04-26,70.59,71.4,69.5,70.46,264888,70.59,71.4,69.5,70.46,264888,0.0,1.0
2019-04-29,70.64,71.0,68.8,70.22,300219,70.64,71.0,68.8,70.22,300219,0.0,1.0
2019-04-30,70.88,71.4,70.16,70.63,279349,70.88,71.4,70.16,70.63,279349,0.0,1.0
2019-05-01,70.23,71.34,70.08,71.07,394630,70.23,71.34,70.08,71.07,394630,0.0,1.0
2019-05-02,70.13,71.37,69.45,70.32,258945,70.13,71.37,69.45,70.32,258945,0.0,1.0
2019-05-03,71.0,71.4,70.18,70.67,294081,71.0,71.4,70.18,70.67,294081,0.0,1.0
2019-05-06,71.14,71.5,69.0066,69.5,325109,71.14,71.5,69.0066,69.5,325109,0.0,1.0
2019-05-07,69.79,70.9,68.75,70.48,353491,69.79,70.9,68.75,70.48,353491,0.0,1.0
2019-05-08,69.57,70.83,68.5,69.45,326033,69.57,70.83,68.5,69.45,326033,0.0,1.0
2019-05-09,69.67,70.52,67.66,68.87,679328,69.67,70.52,67.66,68.87,679328,0.0,1.0
2019-05-10,63.945,65.88,62.05,63.0,1622980,63.945,65.88,62.05,63.0,1622980,0.0,1.0
2019-05-13,58.92,62.0,58.25,61.94,843513,58.92,62.0,58.25,61.94,843513,0.0,1.0
2019-05-14,58.86,59.97,58.23,59.4,623950,58.86,59.97,58.23,59.4,623950,0.0,1.0
2019-05-15,58.39,59.1,57.6,58.22,479413,58.39,59.1,57.6,58.22,479413,0.0,1.0
2019-05-16,60.18,60.86,57.815,58.45,327235,60.18,60.86,57.815,58.45,327235,0.0,1.0
2019-05-17,60.95,61.4,58.917,59.46,462757,60.95,61.4,58.917,59.46,462757,0.0,1.0
2019-05-20,59.94,60.29,58.87,59.8,305246,59.94,60.29,58.87,59.8,305246,0.0,1.0
2019-05-21,60.65,62.02,60.38,60.38,333677,60.65,62.02,60.38,60.38,333677,0.0,1.0
2019-05-22,60.78,61.755,60.24,60.52,363519,60.78,61.755,60.24,60.52,363519,0.0,1.0
2019-05-23,59.01,60.525,58.61,59.89,386387,59.01,60.525,58.61,59.89,386387,0.0,1.0
2019-05-24,59.46,60.78,59.3,59.45,395662,59.46,60.78,59.3,59.45,395662,0.0,1.0
2019-05-28,60.25,60.87,59.52,59.52,279591,60.25,60.87,59.52,59.52,279591,0.0,1.0
2019-05-29,58.68,60.03,58.22,59.63,302644,58.68,60.03,58.22,59.63,302644,0.0,1.0
2019-05-30,59.56,59.73,58.74,58.95,230997,59.56,59.73,58.74,58.95,230997,0.0,1.0
2019-05-31,58.31,58.9,57.01,58.73,308991,58.31,58.9,57.01,58.73,308991,0.0,1.0
2019-06-03,54.51,58.55,54.1,57.99,529695,54.51,58.55,54.1,57.99,529695,0.0,1.0
2019-06-04,54.71,55.6123,53.83,55.19,1141888,54.71,55.6123,53.83,55.19,1141888,0.0,1.0
2019-06-05,53.96,55.34,53.07,54.87,676863,53.96,55.34,53.07,54.87,676863,0.0,1.0
2019-06-06,53.48,54.2,51.39,54.2,501487,53.48,54.2,51.39,54.2,501487,0.0,1.0
2019-06-07,54.13,54.37,52.6,53.27,333316,54.13,54.37,52.6,53.27,333316,0.0,1.0
2019-06-10,54.82,55.61,53.75,54.45,616521,54.82,55.61,53.75,54.45,616521,0.0,1.0
2019-06-11,53.84,55.19,53.07,55.11,537598,53.84,55.19,53.07,55.11,537598,0.0,1.0
2019-06-12,54.92,55.6,53.01,53.62,515222,54.92,55.6,53.01,53.62,515222,0.0,1.0
2019-06-13,55.15,55.84,54.18,54.69,437134,55.15,55.84,54.18,54.69,437134,0.0,1.0
2019-06-14,53.26,54.81,52.33,54.81,696705,53.26,54.81,52.33,54.81,696705,0.0,1.0
2019-06-17,54.07,54.89,53.58,53.58,288749,54.07,54.89,53.58,53.58,288749,0.0,1.0
2019-06-18,53.14,55.265,52.85,54.59,341014,53.14,55.265,52.85,54.59,341014,0.0,1.0
2019-06-19,54.42,54.55,53.1,53.4,299529,54.42,54.55,53.1,53.4,299529,0.0,1.0
2019-06-20,53.67,55.6,52.9,55.11,390233,53.67,55.6,52.9,55.11,390233,0.0,1.0
2019-06-21,53.65,53.76,51.87,53.3,549557,53.65,53.76,51.87,53.3,549557,0.0,1.0
2019-06-24,52.72,54.37,52.7,53.61,270232,52.72,54.37,52.7,53.61,270232,0.0,1.0
2019-06-25,52.5,52.9,51.5301,52.71,527249,52.5,52.9,51.5301,52.71,527249,0.0,1.0
2019-06-26,53.17,53.68,52.2144,52.87,413767,53.17,53.68,52.2144,52.87,413767,0.0,1.0
2019-06-27,52.92,54.11,52.63,53.39,385534,52.92,54.11,52.63,53.39,385534,0.0,1.0
2019-06-28,53.5,54.13,52.59,53.01,1094434,53.5,54.13,52.59,53.01,1094434,0.0,1.0
2019-07-01,52.48,54.75,51.77,54.28,385405,52.48,54.75,51.77,54.28,385405,0.0,1.0
2019-07-02,52.14,52.74,51.6,52.61,244540,52.14,52.74,51.6,52.61,244540,0.0,1.0
2019-07-03,52.73,52.81,52.26,52.39,103340,52.73,52.81,52.26,52.39,103340,0.0,1.0
2019-07-05,52.31,52.51,51.55,52.45,246360,52.31,52.51,51.55,52.45,246360,0.0,1.0
2019-07-08,50.79,52.385,50.56,52.21,391930,50.79,52.385,50.56,52.21,391930,0.0,1.0
2019-07-09,51.04,51.47,50.21,50.52,319714,51.04,51.47,50.21,50.52,319714,0.0,1.0
2019-07-10,50.98,51.95,50.89,51.06,298483,50.98,51.95,50.89,51.06,298483,0.0,1.0
2019-07-11,51.13,51.64,50.5,50.98,355029,51.13,51.64,50.5,50.98,355029,0.0,1.0
2019-07-12,50.74,51.44,50.5,51.18,240008,50.74,51.44,50.5,51.18,240008,0.0,1.0
2019-07-15,50.79,51.0,50.08,50.78,265620,50.79,51.0,50.08,50.78,265620,0.0,1.0
2019-07-16,51.26,51.61,50.32,50.41,328684,51.26,51.61,50.32,50.41,328684,0.0,1.0
2019-07-17,51.74,53.1,51.1405,51.27,547104,51.74,53.1,51.1405,51.27,547104,0.0,1.0
2019-07-18,52.39,52.61,51.32,51.54,549103,52.39,52.61,51.32,51.54,549103,0.0,1.0
2019-07-19,52.2,53.63,51.96,52.43,497389,52.2,53.63,51.96,52.43,497389,0.0,1.0
2019-07-22,51.51,52.73,51.0,52.36,356457,51.51,52.73,51.0,52.36,356457,0.0,1.0
2019-07-23,51.06,51.65,49.76,51.65,385350,51.06,51.65,49.76,51.65,385350,0.0,1.0
2019-07-24,51.63,51.81,50.45,51.07,165754,51.63,51.81,50.45,51.07,165754,0.0,1.0
2019-07-25,49.94,51.42,49.89,51.42,482528,49.94,51.42,49.89,51.42,482528,0.0,1.0
2019-07-26,51.09,51.35,49.95,50.19,356826,51.09,51.35,49.95,50.19,356826,0.0,1.0
2019-07-29,49.99,51.07,49.59,51.07,330022,49.99,51.07,49.59,51.07,330022,0.0,1.0
2019-07-30,50.47,50.61,49.4,49.71,503990,50.47,50.61,49.4,49.71,503990,0.0,1.0
2019-07-31,49.91,50.83,49.46,50.56,448375,49.91,50.83,49.46,50.56,448375,0.0,1.0
2019-08-01,48.99,50.18,48.83,49.87,435751,48.99,50.18,48.83,49.87,435751,0.0,1.0
2019-08-02,47.97,49.48,47.73,48.92,465423,47.97,49.48,47.73,48.92,465423,0.0,1.0
2019-08-05,46.85,47.52,46.4,46.98,720224,46.85,47.52,46.4,46.98,720224,0.0,1.0
2019-08-06,46.8,47.91,46.64,47.21,443049,46.8,47.91,46.64,47.21,443049,0.0,1.0
2019-08-07,47.76,47.94,45.51,46.18,360555,47.76,47.94,45.51,46.18,360555,0.0,1.0
2019-08-08,50.52,51.0,48.015,48.07,933118,50.52,51.0,48.015,48.07,933118,0.0,1.0
2019-08-09,50.29,56.0,48.01,56.0,1448364,50.29,56.0,48.01,56.0,1448364,0.0,1.0
2019-08-12,48.29,50.14,47.91,49.67,574447,48.29,50.14,47.91,49.67,574447,0.0,1.0
2019-08-13,46.75,49.0,46.49,48.21,654336,46.75,49.0,46.49,48.21,654336,0.0,1.0
2019-08-14,46.29,46.52,45.01,45.64,489414,46.29,46.52,45.01,45.64,489414,0.0,1.0
2019-08-15,46.42,46.84,45.91,46.57,390638,46.42,46.84,45.91,46.57,390638,0.0,1.0
2019-08-16,46.81,47.05,46.37,46.51,299384,46.81,47.05,46.37,46.51,299384,0.0,1.0
2019-08-19,47.45,47.64,46.745,47.37,375452,47.45,47.64,46.745,47.37,375452,0.0,1.0
2019-08-20,47.39,47.61,46.96,47.19,263134,47.39,47.61,46.96,47.19,263134,0.0,1.0
2019-08-21,46.8,48.29,46.63,47.95,309176,46.8,48.29,46.63,47.95,309176,0.0,1.0
2019-08-22,46.33,46.8,46.165,46.75,434512,46.33,46.8,46.165,46.75,434512,0.0,1.0
2019-08-23,45.74,47.15,45.34,46.3,572837,45.74,47.15,45.34,46.3,572837,0.0,1.0
2019-08-26,47.3,47.49,45.94,46.31,410613,47.3,47.49,45.94,46.31,410613,0.0,1.0
2019-08-27,46.77,47.69,46.31,47.5,325439,46.77,47.69,46.31,47.5,325439,0.0,1.0
2019-08-28,46.59,46.8,45.85,46.62,266874,46.59,46.8,45.85,46.62,266874,0.0,1.0
2019-08-29,47.24,47.67,47.07,47.13,240803,47.24,47.67,47.07,47.13,240803,0.0,1.0
2019-08-30,47.6,47.7,47.03,47.45,236614,47.6,47.7,47.03,47.45,236614,0.0,1.0
2019-09-03,47.25,47.5,46.36,47.4,386170,47.25,47.5,46.36,47.4,386170,0.0,1.0
2019-09-04,48.29,48.37,47.655,47.71,267433,48.29,48.37,47.655,47.71,267433,0.0,1.0
2019-09-05,48.71,49.39,48.105,48.83,241596,48.71,49.39,48.105,48.83,241596,0.0,1.0
2019-09-06,48.34,49.09,48.2,48.55,159295,48.34,49.09,48.2,48.55,159295,0.0,1.0
2019-09-09,47.16,48.37,46.44,48.37,338516,47.16,48.37,46.44,48.37,338516,0.0,1.0
2019-09-10,47.31,47.71,46.68,47.02,204728,47.31,47.71,46.68,47.02,204728,0.0,1.0
2019-09-11,49.96,50.09,47.14,47.45,395001,49.96,50.09,47.14,47.45,395001,0.0,1.0
2019-09-12,49.71,50.56,49.37,50.18,358876,49.71,50.56,49.37,50.18,358876,0.0,1.0
2019-09-13,49.81,50.01,47.87,49.66,518032,49.81,50.01,47.87,49.66,518032,0.0,1.0
2019-09-16,49.92,50.45,49.2217,49.85,251099,49.92,50.45,49.2217,49.85,251099,0.0,1.0
2019-09-17,49.26,50.03,49.03,49.82,217366,49.26,50.03,49.03,49.82,217366,0.0,1.0
2019-09-18,48.75,49.64,48.18,49.39,185666,48.75,49.64,48.18,49.39,185666,0.0,1.0
2019-09-19,48.38,49.88,48.22,48.76,274332,48.38,49.88,48.22,48.76,274332,0.0,1.0
2019-09-20,48.89,49.54,48.13,48.44,421960,48.89,49.54,48.13,48.44,421960,0.0,1.0
2019-09-23,48.77,49.15,48.08,49.11,159692,48.77,49.15,48.08,49.11,159692,0.0,1.0
2019-09-24,47.41,49.22,47.2785,48.9,256116,47.41,49.22,47.2785,48.9,256116,0.0,1.0
2019-09-25,47.88,48.27,46.02,47.28,250617,47.88,48.27,46.02,47.28,250617,0.0,1.0
2019-09-26,47.11,47.89,46.79,47.78,166106,47.11,47.89,46.79,47.78,166106,0.0,1.0
2019-09-27,46.49,47.5,45.85,47.37,201177,46.49,47.5,45.85,47.37,201177,0.0,1.0
2019-09-30,46.64,46.93,46.11,46.51,248490,46.64,46.93,46.11,46.51,248490,0.0,1.0
2019-10-01,46.65,47.01,46.2,46.92,249278,46.65,47.01,46.2,46.92,249278,0.0,1.0
2019-10-02,46.62,46.815,45.915,46.3,294159,46.62,46.815,45.915,46.3,294159,0.0,1.0
2019-10-03,46.78,47.07,45.79,46.59,248931,46.78,47.07,45.79,46.59,248931,0.0,1.0
2019-10-04,47.29,47.52,46.7005,46.97,189726,47.29,47.52,46.7005,46.97,189726,0.0,1.0
2019-10-07,47.32,47.69,47.14,47.25,177541,47.32,47.69,47.14,47.25,177541,0.0,1.0
2019-10-08,45.63,47.05,45.59,46.84,419699,45.63,47.05,45.59,46.84,419699,0.0,1.0
2019-10-09,45.75,46.32,45.64,46.03,110755,45.75,46.32,45.64,46.03,110755,0.0,1.0
2019-10-10,45.72,46.58,45.52,45.76,419625,45.72,46.58,45.52,45.76,419625,0.0,1.0
2019-10-11,46.88,47.225,45.72,46.11,349754,46.88,47.225,45.72,46.11,349754,0.0,1.0
2019-10-14,46.49,46.74,46.05,46.69,150576,46.49,46.74,46.05,46.69,150576,0.0,1.0
2019-10-15,47.11,47.8,46.29,46.61,357864,47.11,47.8,46.29,46.61,357864,0.0,1.0
2019-10-16,47.13,47.7395,46.39,46.9,257387,47.13,47.7395,46.39,46.9,257387,0.0,1.0
2019-10-17,47.72,48.14,47.21,47.28,215223,47.72,48.14,47.21,47.28,215223,0.0,1.0
2019-10-18,47.21,47.675,46.69,47.63,310837,47.21,47.675,46.69,47.63,310837,0.0,1.0
2019-10-21,48.95,49.75,47.875,49.01,410993,48.95,49.75,47.875,49.01,410993,0.0,1.0
2019-10-22,47.39,49.01,46.12,48.96,438388,47.39,49.01,46.12,48.96,438388,0.0,1.0
2019-10-23,48.21,49.03,47.55,47.55,322720,48.21,49.03,47.55,47.55,322720,0.0,1.0
2019-10-24,48.08,48.78,47.27,48.53,165977,48.08,48.78,47.27,48.53,165977,0.0,1.0
2019-10-25,48.79,49.27,47.79,48.06,138320,48.79,49.27,47.79,48.06,138320,0.0,1.0
2019-10-28,49.11,49.58,48.72,48.99,126560,49.11,49.58,48.72,48.99,126560,0.0,1.0
2019-10-29,49.31,49.45,48.59,49.02,201240,49.31,49.45,48.59,49.02,201240,0.0,1.0
2019-10-30,49.96,50.085,48.99,49.52,174789,49.96,50.085,48.99,49.52,174789,0.0,1.0
2019-10-31,49.4,49.92,49.09,49.92,263297,49.4,49.92,49.09,49.92,263297,0.0,1.0
2019-11-01,50.47,50.53,49.2,49.7,277268,50.47,50.53,49.2,49.7,277268,0.0,1.0
2019-11-04,51.08,51.175,50.29,50.52,347200,51.08,51.175,50.29,50.52,347200,0.0,1.0
2019-11-05,51.53,52.33,50.49,51.16,640250,51.53,52.33,50.49,51.16,640250,0.0,1.0
2019-11-06,46.27,51.99,45.32,51.65,1882990,46.27,51.99,45.32,51.65,1882990,0.0,1.0
2019-11-07,47.38,48.165,46.3,46.77,514832,47.38,48.165,46.3,46.77,514832,0.0,1.0
2019-11-08,45.37,47.325,45.17,47.05,419935,45.37,47.325,45.17,47.05,419935,0.0,1.0
2019-11-11,45.72,46.08,44.81,45.03,226632,45.72,46.08,44.81,45.03,226632,0.0,1.0
2019-11-12,45.85,45.99,45.17,45.68,199335,45.85,45.99,45.17,45.68,199335,0.0,1.0
2019-11-13,44.78,45.87,44.44,45.7,289895,44.78,45.87,44.44,45.7,289895,0.0,1.0
2019-11-14,44.59,45.12,44.24,44.62,223244,44.59,45.12,44.24,44.62,223244,0.0,1.0
2019-11-15,44.15,44.9,43.86,44.9,359872,44.15,44.9,43.86,44.9,359872,0.0,1.0
2019-11-18,43.0,43.99,42.83,43.93,304073,43.0,43.99,42.83,43.93,304073,0.0,1.0
2019-11-19,42.22,43.365,42.07,43.24,726485,42.22,43.365,42.07,43.24,726485,0.0,1.0
2019-11-20,42.45,42.8,41.611,42.05,606094,42.45,42.8,41.611,42.05,606094,0.0,1.0
2019-11-21,41.88,42.55,41.545,42.55,539253,41.88,42.55,41.545,42.55,539253,0.0,1.0
2019-11-22,42.14,42.49,41.6,42.2,263382,42.14,42.49,41.6,42.2,263382,0.0,1.0
2019-11-25,43.07,43.22,42.1299,42.15,318950,43.07,43.22,42.1299,42.15,318950,0.0,1.0
2019-11-26,43.16,43.44,42.5,42.88,252971,43.16,43.44,42.5,42.88,252971,0.0,1.0
2019-11-27,43.37,43.74,43.14,43.42,218061,43.37,43.74,43.14,43.42,218061,0.0,1.0
2019-11-29,43.62,43.71,43.02,43.3,103376,43.62,43.71,43.02,43.3,103376,0.0,1.0
2019-12-02,41.97,43.74,41.82,43.61,560879,41.97,43.74,41.82,43.61,560879,0.0,1.0
2019-12-03,42.26,42.53,41.29,41.48,365334,42.26,42.53,41.29,41.48,365334,0.0,1.0
2019-12-04,42.51,42.81,42.03,42.48,502015,42.51,42.81,42.03,42.48,502015,0.0,1.0
2019-12-05,42.58,43.04,42.26,42.71,344877,42.58,43.04,42.26,42.71,344877,0.0,1.0
2019-12-06,43.24,43.63,42.15,42.66,286559,43.24,43.63,42.15,42.66,286559,0.0,1.0
2019-12-09,42.93,43.625,42.9,43.17,271778,42.93,43.625,42.9,43.17,271778,0.0,1.0
2019-12-10,41.86,43.0,41.66,42.86,453681,41.86,43.0,41.66,42.86,453681,0.0,1.0
2019-12-11,41.46,42.165,41.3,41.96,275741,41.46,42.165,41.3,41.96,275741,0.0,1.0
2019-12-12,41.95,42.32,41.06,41.35,257104,41.95,42.32,41.06,41.35,257104,0.0,1.0
2019-12-13,42.41,42.69,41.6031,41.94,393600,42.41,42.69,41.6031,41.94,393600,0.0,1.0
2019-12-16,41.96,43.03,41.95,42.67,241368,41.96,43.03,41.95,42.67,241368,0.0,1.0
2019-12-17,41.95,42.02,41.51,41.85,343542,41.95,42.02,41.51,41.85,343542,0.0,1.0
2019-12-18,41.88,42.18,41.66,41.98,245871,41.88,42.18,41.66,41.98,245871,0.0,1.0
2019-12-19,42.04,42.27,41.45,41.75,496975,42.04,42.27,41.45,41.75,496975,0.0,1.0
2019-12-20,42.49,42.72,41.7,42.14,1083362,42.49,42.72,41.7,42.14,1083362,0.0,1.0
2019-12-23,42.97,43.555,42.3285,42.58,314983,42.97,43.555,42.3285,42.58,314983,0.0,1.0
2019-12-24,42.51,43.04,42.25,43.03,108421,42.51,43.04,42.25,43.03,108421,0.0,1.0
2019-12-26,42.64,42.77,42.43,42.52,198555,42.64,42.77,42.43,42.52,198555,0.0,1.0
2019-12-27,42.75,42.89,42.25,42.89,227399,42.75,42.89,42.25,42.89,227399,0.0,1.0
2019-12-30,42.63,43.0,42.2,42.75,215217,42.63,43.0,42.2,42.75,215217,0.0,1.0
2019-12-31,42.97,43.11,42.33,42.38,249004,42.97,43.11,42.33,42.38,249004,0.0,1.0
2020-01-02,42.99,43.45,42.8918,43.38,201619,42.99,43.45,42.8918,43.38,201619,0.0,1.0
2020-01-03,42.88,43.0,42.3945,42.41,345066,42.88,43.0,42.3945,42.41,345066,0.0,1.0
2020-01-06,43.05,43.16,42.3,42.66,233768,43.05,43.16,42.3,42.66,233768,0.0,1.0
2020-01-07,43.11,43.2,42.58,42.9,152911,43.11,43.2,42.58,42.9,152911,0.0,1.0
2020-01-08,42.99,43.3,42.6,43.1,321647,42.99,43.3,42.6,43.1,321647,0.0,1.0
2020-01-09,42.68,43.31,42.65,43.24,196357,42.68,43.31,42.65,43.24,196357,0.0,1.0
2020-01-10,42.27,42.87,42.11,42.87,331071,42.27,42.87,42.11,42.87,331071,0.0,1.0
2020-01-13,41.9,42.66,41.8,42.3,303731,41.9,42.66,41.8,42.3,303731,0.0,1.0
2020-01-14,43.0,43.48,41.53,41.73,692370,43.0,43.48,41.53,41.73,692370,0.0,1.0
2020-01-15,43.82,45.25,43.25,43.25,548635,43.82,45.25,43.25,43.25,548635,0.0,1.0
2020-01-16,45.24,45.28,43.68,43.68,311176,45.24,45.28,43.68,43.68,311176,0.0,1.0
2020-01-17,46.03,46.26,45.17,45.54,499351,46.03,46.26,45.17,45.54,499351,0.0,1.0
2020-01-21,46.26,46.42,45.81,45.92,426475,46.26,46.42,45.81,45.92,426475,0.0,1.0
2020-01-22,46.28,47.15,45.92,46.39,477321,46.28,47.15,45.92,46.39,477321,0.0,1.0
2020-01-23,45.66,46.055,45.08,45.94,537037,45.66,46.055,45.08,45.94,537037,0.0,1.0
2020-01-24,45.76,46.495,45.48,46.28,342487,45.76,46.495,45.48,46.28,342487,0.0,1.0
2020-01-27,45.23,46.375,45.06,46.0,359416,45.23,46.375,45.06,46.0,359416,0.0,1.0
2020-01-28,45.89,46.07,45.34,45.5,275437,45.89,46.07,45.34,45.5,275437,0.0,1.0
2020-01-29,45.87,46.48,45.6,46.16,257218,45.87,46.48,45.6,46.16,257218,0.0,1.0
2020-01-30,46.28,46.3,45.52,45.69,195162,46.28,46.3,45.52,45.69,195162,0.0,1.0
2020-01-31,43.93,46.05,43.85,46.05,252930,43.93,46.05,43.85,46.05,252930,0.0,1.0
2020-02-03,43.68,44.34,43.29,44.0,394536,43.68,44.34,43.29,44.0,394536,0.0,1.0
2020-02-04,44.7,44.76,43.3551,44.12,481583,44.7,44.76,43.3551,44.12,481583,0.0,1.0
2020-02-05,45.24,45.5,44.43,45.24,283346,45.24,45.5,44.43,45.24,283346,0.0,1.0
2020-02-06,44.5,45.8183,44.47,45.46,587351,44.5,45.8183,44.47,45.46,587351,0.0,1.0
2020-02-07,45.44,45.48,43.83,44.39,729814,45.44,45.48,43.83,44.39,729814,0.0,1.0
2020-02-10,47.13,47.33,45.32,45.32,464162,47.13,47.33,45.32,45.32,464162,0.0,1.0
2020-02-11,46.72,47.48,46.455,47.44,207849,46.72,47.48,46.455,47.44,207849,0.0,1.0
2020-02-12,47.055,47.39,46.5456,46.82,243800,47.055,47.39,46.5456,46.82,243800,0.0,1.0
2020-02-13,47.5,47.73,46.81,46.83,198840,47.5,47.73,46.81,46.83,198840,0.0,1.0
2020-02-14,47.66,47.775,47.29,47.56,179423,47.66,47.775,47.29,47.56,179423,0.0,1.0
2020-02-18,47.28,48.21,47.1,47.37,176775,47.28,48.21,47.1,47.37,176775,0.0,1.0
2020-02-19,47.43,47.82,47.22,47.43,312232,47.43,47.82,47.22,47.43,312232,0.0,1.0
2020-02-20,47.53,48.11,46.93,47.45,181544,47.53,48.11,46.93,47.45,181544,0.0,1.0
2020-02-21,47.23,47.4899,46.62,47.45,231420,47.23,47.4899,46.62,47.45,231420,0.0,1.0
2020-02-24,46.22,46.62,45.14,45.42,357271,46.22,46.62,45.14,45.42,357271,0.0,1.0
2020-02-25,44.76,46.54,44.0702,46.54,615108,44.76,46.54,44.0702,46.54,615108,0.0,1.0
2020-02-26,48.03,48.69,46.01,47.82,1487297,48.03,48.69,46.01,47.82,1487297,0.0,1.0
2020-02-27,46.21,47.98,45.28,47.1,950364,46.21,47.98,45.28,47.1,950364,0.0,1.0
2020-02-28,48.25,48.31,44.95,45.04,559189,48.25,48.31,44.95,45.04,559189,0.0,1.0
2020-03-02,50.11,50.23,47.25,48.8,892401,50.11,50.23,47.25,48.8,892401,0.0,1.0
2020-03-03,48.01,50.75,46.97,49.82,600594,48.01,50.75,46.97,49.82,600594,0.0,1.0
2020-03-04,46.4,48.16,44.116,47.37,1788069,46.4,48.16,44.116,47.37,1788069,0.0,1.0
2020-03-05,46.06,46.78,44.98,45.84,584426,46.06,46.78,44.98,45.84,584426,0.0,1.0
2020-03-06,44.89,45.56,44.67,44.74,714314,44.89,45.56,44.67,44.74,714314,0.0,1.0
2020-03-09,38.94,43.3,38.81,42.6,666110,38.94,43.3,38.81,42.6,666110,0.0,1.0
2020-03-10,39.31,40.21,37.75,40.21,713645,39.31,40.21,37.75,40.21,713645,0.0,1.0
2020-03-11,38.62,39.32,37.21,39.0,772390,38.62,39.32,37.21,39.0,772390,0.0,1.0
2020-03-12,35.82,36.73,34.94,36.49,779421,35.82,36.73,34.94,36.49,779421,0.0,1.0
2020-03-13,36.49,37.232,34.1522,37.0,1016403,36.49,37.232,34.1522,37.0,1016403,0.0,1.0
2020-03-16,34.29,35.88,33.0913,33.56,795342,34.29,35.88,33.0913,33.56,795342,0.0,1.0
2020-03-17,34.65,35.29,32.08,34.55,884165,34.65,35.29,32.08,34.55,884165,0.0,1.0
2020-03-18,34.8,36.75,32.0,32.87,745945,34.8,36.75,32.0,32.87,745945,0.0,1.0
2020-03-19,40.27,41.26,33.94,34.47,2165162,40.27,41.26,33.94,34.47,2165162,0.0,1.0
2020-03-20,38.73,42.63,38.58,40.24,1328221,38.73,42.63,38.58,40.24,1328221,0.0,1.0
2020-03-23,38.15,41.135,36.75,39.31,805673,38.15,41.135,36.75,39.31,805673,0.0,1.0
2020-03-24,42.75,43.0,38.925,39.53,592527,42.75,43.0,38.925,39.53,592527,0.0,1.0
2020-03-25,39.83,43.22,39.56,42.66,790651,39.83,43.22,39.56,42.66,790651,0.0,1.0
2020-03-26,42.44,42.79,39.84,39.84,710384,42.44,42.79,39.84,39.84,710384,0.0,1.0
2020-03-27,39.83,42.0097,38.14,41.38,423483,39.83,42.0097,38.14,41.38,423483,0.0,1.0
2020-03-30,39.14,40.54,38.0101,40.19,395613,39.14,40.54,38.0101,40.19,395613,0.0,1.0
2020-03-31,38.91,40.09,37.51,38.93,391171,38.91,40.09,37.51,38.93,391171,0.0,1.0
2020-04-01,37.94,39.43,36.76,37.98,366149,37.94,39.43,36.76,37.98,366149,0.0,1.0
2020-04-02,36.8,38.04,36.07,37.43,360992,36.8,38.04,36.07,37.43,360992,0.0,1.0
2020-04-03,37.84,38.42,35.5,36.66,433300,37.84,38.42,35.5,36.66,433300,0.0,1.0
2020-04-06,41.29,41.72,38.01,39.09,309769,41.29,41.72,38.01,39.09,309769,0.0,1.0
2020-04-07,40.87,42.79,40.67,41.99,366804,40.87,42.79,40.67,41.99,366804,0.0,1.0
2020-04-08,41.93,42.48,40.48,40.92,289039,41.93,42.48,40.48,40.92,289039,0.0,1.0
2020-04-09,42.72,43.1,41.745,42.65,298830,42.72,43.1,41.745,42.65,298830,0.0,1.0
2020-04-13,42.36,42.72,40.53,42.53,474739,42.36,42.72,40.53,42.53,474739,0.0,1.0
2020-04-14,43.03,43.969,42.22,42.77,468782,43.03,43.969,42.22,42.77,468782,0.0,1.0
2020-04-15,42.66,43.42,41.45,41.8,354735,42.66,43.42,41.45,41.8,354735,0.0,1.0
2020-04-16,42.7,43.56,41.75,42.85,472937,42.7,43.56,41.75,42.85,472937,0.0,1.0
2020-04-17,44.77,44.97,43.451,43.5,356572,44.77,44.97,43.451,43.5,356572,0.0,1.0
2020-04-20,44.17,45.26,43.9001,44.36,363629,44.17,45.26,43.9001,44.36,363629,0.0,1.0
2020-04-21,43.2,44.315,42.59,43.27,269845,43.2,44.315,42.59,43.27,269845,0.0,1.0
2020-04-22,43.89,44.38,43.0,44.08,302951,43.89,44.38,43.0,44.08,302951,0.0,1.0
2020-04-23,44.99,45.835,43.95,44.09,302435,44.99,45.835,43.95,44.09,302435,0.0,1.0
2020-04-24,45.74,46.05,44.425,45.44,290218,45.74,46.05,44.425,45.44,290218,0.0,1.0
2020-04-27,45.39,46.57,45.28,46.21,448761,45.39,46.57,45.28,46.21,448761,0.0,1.0
2020-04-28,44.06,45.94,43.73,45.94,326717,44.06,45.94,43.73,45.94,326717,0.0,1.0
2020-04-29,45.15,45.87,44.33,44.83,392425,45.15,45.87,44.33,44.83,392425,0.0,1.0
2020-04-30,44.73,45.09,43.6187,44.8,293749,44.73,45.09,43.6187,44.8,293749,0.0,1.0
2020-05-01,41.83,43.87,41.67,43.87,340484,41.83,43.87,41.67,43.87,340484,0.0,1.0
2020-05-04,41.65,42.21,40.92,41.76,569682,41.65,42.21,40.92,41.76,569682,0.0,1.0
2020-05-05,43.18,43.64,42.3,42.3,424336,43.18,43.64,42.3,42.3,424336,0.0,1.0
2020-05-06,44.61,44.63,42.31,43.3,554974,44.61,44.63,42.31,43.3,554974,0.0,1.0
2020-05-07,47.63,47.84,45.12,45.8,727827,47.63,47.84,45.12,45.8,727827,0.0,1.0
2020-05-08,50.05,50.42,47.74,48.0,620607,50.05,50.42,47.74,48.0,620607,0.0,1.0
2020-05-11,51.33,52.02,49.06,49.69,469186,51.33,52.02,49.06,49.69,469186,0.0,1.0
2020-05-12,49.66,51.89,49.56,51.68,519425,49.66,51.89,49.56,51.68,519425,0.0,1.0
2020-05-13,49.07,50.66,47.8756,49.57,369386,49.07,50.66,47.8756,49.57,369386,0.0,1.0
2020-05-14,49.08,49.235,47.56,48.11,351642,49.08,49.235,47.56,48.11,351642,0.0,1.0
2020-05-15,50.33,51.31,48.38,48.89,736870,50.33,51.31,48.38,48.89,736870,0.0,1.0
2020-05-18,49.63,51.62,49.45,51.05,492395,49.63,51.62,49.45,51.05,492395,0.0,1.0
2020-05-19,49.86,50.535,49.68,49.7,282320,49.86,50.535,49.68,49.7,282320,0.0,1.0
2020-05-20,47.54,47.87,45.0,46.39,3943212,47.54,47.87,45.0,46.39,3943212,0.0,1.0
2020-05-21,45.19,47.47,44.96,47.47,1002929,45.19,47.47,44.96,47.47,1002929,0.0,1.0
2020-05-22,46.36,46.56,45.18,45.38,426765,46.36,46.56,45.18,45.38,426765,0.0,1.0
2020-05-26,48.89,49.2,47.245,47.55,2738547,48.89,49.2,47.245,47.55,2738547,0.0,1.0
2020-05-27,50.68,50.865,47.78,48.98,1210258,50.68,50.865,47.78,48.98,1210258,0.0,1.0
2020-05-28,46.95,52.29,46.72,51.05,661261,46.95,52.29,46.72,51.05,661261,0.0,1.0
2020-05-29,47.29,47.52,45.78,47.21,636260,47.29,47.52,45.78,47.21,636260,0.0,1.0
2020-06-01,50.68,50.97,47.67,47.8,585875,50.68,50.97,47.67,47.8,585875,0.0,1.0
2020-06-02,51.09,51.97,50.2424,50.72,444436,51.09,51.97,50.2424,50.72,444436,0.0,1.0
2020-06-03,55.92,56.0,51.57,51.97,1057728,55.92,56.0,51.57,51.97,1057728,0.0,1.0
2020-06-04,55.91,56.66,54.92,56.01,953001,55.91,56.66,54.92,56.01,953001,0.0,1.0
2020-06-05,58.83,59.05,56.29,56.79,1058674,58.83,59.05,56.29,56.79,1058674,0.0,1.0
2020-06-08,60.42,61.27,59.557,60.0,845980,60.42,61.27,59.557,60.0,845980,0.0,1.0
2020-06-09,59.35,60.5766,58.04,60.0,669432,59.35,60.5766,58.04,60.0,669432,0.0,1.0
2020-06-10,60.32,61.185,59.48,59.52,432638,60.32,61.185,59.48,59.52,432638,0.0,1.0
2020-06-11,57.22,59.73,57.08,58.82,632784,57.22,59.73,57.08,58.82,632784,0.0,1.0
2020-06-12,58.01,59.77,56.17,59.09,521013,58.01,59.77,56.17,59.09,521013,0.0,1.0
2020-06-15,59.89,59.95,57.01,57.13,412729,59.89,59.95,57.01,57.13,412729,0.0,1.0
2020-06-16,61.04,61.73,60.26,61.37,483068,61.04,61.73,60.26,61.37,483068,0.0,1.0
2020-06-17,61.98,62.56,61.2263,61.59,346213,61.98,62.56,61.2263,61.59,346213,0.0,1.0
2020-06-18,62.82,62.9699,61.71,61.72,2923802,62.82,62.9699,61.71,61.72,2923802,0.0,1.0
2020-06-19,62.7,64.0,62.04,63.57,821577,62.7,64.0,62.04,63.57,821577,0.0,1.0
2020-06-22,63.04,63.5,62.44,63.39,487477,63.04,63.5,62.44,63.39,487477,0.0,1.0
2020-06-23,63.69,64.57,63.26,63.88,369058,63.69,64.57,63.26,63.88,369058,0.0,1.0
2020-06-24,63.44,63.98,62.26,63.21,521925,63.44,63.98,62.26,63.21,521925,0.0,1.0
2020-06-25,64.91,65.02,63.22,63.65,669317,64.91,65.02,63.22,63.65,669317,0.0,1.0
2020-06-26,63.54,65.0,63.38,65.0,1066432,63.54,65.0,63.38,65.0,1066432,0.0,1.0
2020-06-29,63.76,64.27,62.72,63.89,557300,63.76,64.27,62.72,63.89,557300,0.0,1.0
2020-06-30,64.81,65.04,63.45,63.63,443100,64.81,65.04,63.45,63.63,443100,0.0,1.0
2020-07-01,66.68,67.39,64.5,65.0,510800,66.68,67.39,64.5,65.0,510800,0.0,1.0
2020-07-02,67.74,68.62,66.58,67.46,343900,67.74,68.62,66.581,67.46,343900,0.0,1.0
2020-07-06,68.13,69.48,67.83,68.86,324100,68.13,69.48,67.83,68.86,324100,0.0,1.0
2020-07-07,67.6,69.15,67.41,67.76,305300,67.6,69.15,67.41,67.76,305300,0.0,1.0
2020-07-08,69.35,69.44,67.86,68.07,281400,69.35,69.44,67.86,68.07,281400,0.0,1.0
2020-07-09,70.43,70.98,68.56,69.99,402400,70.43,70.98,68.56,69.99,402400,0.0,1.0
2020-07-10,70.76,71.24,69.5,70.33,298600,70.76,71.24,69.5,70.33,298600,0.0,1.0
2020-07-13,67.68,71.98,67.64,71.72,354400,67.68,71.98,67.635,71.72,354400,0.0,1.0
2020-07-14,68.67,68.94,66.31,67.89,484900,68.67,68.938,66.31,67.89,484900,0.0,1.0
2020-07-15,69.39,70.34,68.54,69.84,339500,69.39,70.34,68.54,69.84,339500,0.0,1.0
2020-07-16,69.21,69.31,68.17,69.11,261500,69.21,69.31,68.17,69.11,261500,0.0,1.0
2020-07-17,70.89,71.07,68.96,69.32,354300,70.89,71.07,68.955,69.32,354300,0.0,1.0
2020-07-20,72.83,72.97,71.08,71.24,283605,72.83,72.97,71.08,71.24,283605,0.0,1.0
2020-07-21,73.49,73.9,72.53,73.42,283527,73.49,73.9,72.53,73.42,283527,0.0,1.0
2020-07-22,72.84,74.07,72.41,73.39,290225,72.84,74.07,72.41,73.39,290225,0.0,1.0
2020-07-23,71.61,74.66,71.21,73.01,403244,71.61,74.66,71.21,73.01,403244,0.0,1.0
2020-07-24,67.8,71.0,67.21,71.0,602887,67.8,71.0,67.21,71.0,602887,0.0,1.0
2020-07-27,68.31,68.51,66.05,68.34,552280,68.31,68.51,66.05,68.34,552280,0.0,1.0
2020-07-28,66.61,68.32,66.09,68.3,448300,66.61,68.32,66.09,68.3,448300,0.0,1.0
2020-07-29,68.97,69.58,66.72,67.56,249428,68.97,69.58,66.72,67.56,249428,0.0,1.0
2020-07-30,69.14,70.0,67.51,68.32,144446,69.14,70.0,67.51,68.32,144446,0.0,1.0
2020-07-31,70.04,70.05,67.89,69.67,351525,70.04,70.05,67.89,69.67,351525,0.0,1.0
2020-08-03,58.28,64.33,56.24,64.2,4008373,58.28,64.33,56.24,64.2,4008373,0.0,1.0
2020-08-04,60.32,61.77,58.31,58.5983,1350836,60.32,61.77,58.31,58.5983,1350836,0.0,1.0
2020-08-05,62.17,62.64,59.8,60.75,821685,62.17,62.64,59.8,60.75,821685,0.0,1.0
2020-08-06,60.19,64.0,58.7101,63.28,899975,60.19,64.0,58.7101,63.28,899975,0.0,1.0
2020-08-07,60.25,60.87,59.45,60.63,583478,60.25,60.87,59.45,60.63,583478,0.0,1.0
2020-08-10,58.68,60.31,57.83,59.863,360003,58.68,60.31,57.83,59.863,360003,0.0,1.0
2020-08-11,57.93,59.07,57.46,58.52,392988,57.93,59.07,57.46,58.52,392988,0.0,1.0
2020-08-12,57.46,58.59,57.2,58.18,488561,57.46,58.59,57.2,58.18,488561,0.0,1.0
2020-08-13,57.25,58.0637,56.16,57.54,399237,57.25,58.0637,56.16,57.54,399237,0.0,1.0
2020-08-14,56.83,57.43,56.54,57.43,383904,56.83,57.43,56.54,57.43,383904,0.0,1.0
2020-08-17,57.13,57.24,56.4,56.98,260739,57.13,57.24,56.4,56.98,260739,0.0,1.0
2020-08-18,57.34,57.75,56.47,57.65,247852,57.34,57.75,56.47,57.65,247852,0.0,1.0
2020-08-19,58.02,58.54,56.65,57.47,439351,58.02,58.54,56.65,57.47,439351,0.0,1.0
2020-08-20,58.77,59.15,57.74,57.74,414106,58.77,59.15,57.74,57.74,414106,0.0,1.0
2020-08-21,58.76,59.04,58.14,58.34,452028,58.76,59.04,58.14,58.34,452028,0.0,1.0
2020-08-24,58.85,59.79,57.91,59.37,696336,58.85,59.79,57.91,59.37,696336,0.0,1.0
2020-08-25,59.63,59.72,58.26,58.82,424048,59.63,59.72,58.26,58.82,424048,0.0,1.0
2020-08-26,60.96,61.48,59.82,59.82,396675,60.96,61.48,59.82,59.82,396675,0.0,1.0
2020-08-27,60.09,61.01,59.372,60.97,417709,60.09,61.01,59.372,60.97,417709,0.0,1.0
2020-08-28,60.4,61.3,60.29,60.71,306323,60.4,61.3,60.29,60.71,306323,0.0,1.0
2020-08-31,59.87,60.88,59.7,60.88,422391,59.87,60.88,59.7,60.88,422391,0.0,1.0
2020-09-01,62.54,62.59,59.1381,59.74,393163,62.54,62.59,59.1381,59.74,393163,0.0,1.0
2020-09-02,63.25,63.55,61.585,62.71,407549,63.25,63.55,61.585,62.71,407549,0.0,1.0
2020-09-03,60.01,62.93,59.31,62.31,455833,60.01,62.93,59.31,62.31,455833,0.0,1.0
2020-09-04,58.69,60.56,57.1,60.01,333448,58.69,60.56,57.1,60.01,333448,0.0,1.0
2020-09-08,55.5,57.62,55.4,57.3,607213,55.5,57.62,55.4,57.3,607213,0.0,1.0
2020-09-09,56.39,57.48,55.74,55.81,807573,56.39,57.48,55.74,55.81,807573,0.0,1.0
2020-09-10,57.22,58.57,56.38,56.93,351118,57.22,58.57,56.38,56.93,351118,0.0,1.0
2020-09-11,55.935,57.83,55.55,57.83,213632,55.935,57.83,55.55,57.83,213632,0.0,1.0
2020-09-14,57.26,57.64,56.4876,56.7,194583,57.26,57.64,56.4876,56.7,194583,0.0,1.0
2020-09-15,57.46,58.074,56.59,57.44,235833,57.46,58.074,56.59,57.44,235833,0.0,1.0
2020-09-16,56.54,57.86,56.34,57.37,294731,56.54,57.86,56.34,57.37,294731,0.0,1.0
2020-09-17,53.93,55.655,52.35,55.45,912264,53.93,55.655,52.35,55.45,912264,0.0,1.0
2020-09-18,54.08,54.51,52.8,53.94,780723,54.08,54.51,52.8,53.94,780723,0.0,1.0
2020-09-21,54.5,54.5,52.57,52.61,357174,54.5,54.5,52.57,52.61,357174,0.0,1.0
2020-09-22,55.58,55.69,53.75,54.88,201830,55.58,55.69,53.75,54.88,201830,0.0,1.0
2020-09-23,54.755,56.53,54.69,55.63,381271,54.755,56.53,54.69,55.63,381271,0.0,1.0
2020-09-24,53.745,54.59,53.11,54.42,340844,53.745,54.59,53.11,54.42,340844,0.0,1.0
2020-09-25,55.04,55.485,53.55,53.66,189931,55.04,55.485,53.55,53.66,189931,0.0,1.0
2020-09-28,56.2,56.92,55.53,55.53,308579,56.2,56.92,55.53,55.53,308579,0.0,1.0
2020-09-29,55.89,57.29,55.65,56.63,260680,55.89,57.29,55.65,56.63,260680,0.0,1.0
2020-09-30,55.25,58.19,54.785,57.79,604935,55.25,58.19,54.785,57.79,604935,0.0,1.0
2020-10-01,57.49,57.92,55.8,55.8,266891,57.49,57.92,55.8,55.8,266891,0.0,1.0
2020-10-02,57.13,57.6,55.6,55.7,203323,57.13,57.6,55.6,55.7,203323,0.0,1.0
2020-10-05,58.5,58.69,57.677,57.71,173285,58.5,58.69,57.677,57.71,173285,0.0,1.0
2020-10-06,58.97,60.05,58.64,58.78,264193,58.97,60.05,58.64,58.78,264193,0.0,1.0
2020-10-07,59.4,60.055,58.785,59.45,294589,59.4,60.055,58.785,59.45,294589,0.0,1.0
2020-10-08,59.68,60.54,59.42,60.34,181684,59.68,60.54,59.42,60.34,181684,0.0,1.0
2020-10-09,60.54,61.14,60.24,60.25,179527,60.54,61.14,60.24,60.25,179527,0.0,1.0
2020-10-12,61.34,61.655,60.57,61.22,155039,61.34,61.655,60.57,61.22,155039,0.0,1.0
2020-10-13,61.56,61.855,60.95,61.19,192550,61.56,61.855,60.95,61.19,192550,0.0,1.0
2020-10-14,60.18,62.17,59.86,62.0,152903,60.18,62.17,59.86,62.0,152903,0.0,1.0
2020-10-15,60.85,60.9215,58.8,59.46,151216,60.85,60.9215,58.8,59.46,151216,0.0,1.0
2020-10-16,60.62,61.57,60.57,60.95,106529,60.62,61.57,60.57,60.95,106529,0.0,1.0
2020-10-19,59.4,61.39,59.27,61.27,135640,59.4,61.39,59.27,61.27,135640,0.0,1.0
2020-10-20,60.37,60.9586,59.37,59.84,201485,60.37,60.9586,59.37,59.84,201485,0.0,1.0
2020-10-21,60.0,61.15,59.8,60.84,220787,60.0,61.15,59.8,60.84,220787,0.0,1.0
2020-10-22,60.74,60.81,59.32,60.45,323055,60.74,60.81,59.32,60.45,323055,0.0,1.0
2020-10-23,60.3,60.81,58.93,60.81,323727,60.3,60.81,58.93,60.81,323727,0.0,1.0
2020-10-26,59.78,61.615,59.5,59.93,281555,59.78,61.615,59.5,59.93,281555,0.0,1.0
2020-10-27,60.04,60.8,59.61,60.22,246465,60.04,60.8,59.61,60.22,246465,0.0,1.0
2020-10-28,57.8,59.3,57.38,59.09,489093,57.8,59.3,57.38,59.09,489093,0.0,1.0
2020-10-29,59.0,59.13,57.305,57.99,436305,59.0,59.13,57.305,57.99,436305,0.0,1.0
2020-10-30,58.33,59.12,57.63,58.32,464724,58.33,59.12,57.63,58.32,464724,0.0,1.0
2020-11-02,60.91,60.92,58.855,59.51,297879,60.91,60.92,58.855,59.51,297879,0.0,1.0
2020-11-03,62.8,63.09,61.2499,61.43,297466,62.8,63.09,61.2499,61.43,297466,0.0,1.0
2020-11-04,64.8,65.645,63.24,63.58,410758,64.8,65.645,63.24,63.58,410758,0.0,1.0
2020-11-05,65.12,65.56,63.4,65.22,408105,65.12,65.56,63.4,65.22,408105,0.0,1.0
2020-11-06,73.15,74.15,68.02,68.02,789173,73.15,74.15,68.02,68.02,789173,0.0,1.0
2020-11-09,73.97,79.38,73.52,74.54,900485,73.97,79.38,73.52,74.54,900485,0.0,1.0
2020-11-10,70.38,75.0,69.15,73.97,554713,70.38,75.0,69.15,73.97,554713,0.0,1.0
2020-11-11,71.5,72.745,70.24,71.18,451322,71.5,72.745,70.24,71.18,451322,0.0,1.0
2020-11-12,70.55,71.7,69.55,71.6,262633,70.55,71.7,69.55,71.6,262633,0.0,1.0
2020-11-13,70.02,71.11,69.695,71.0,329069,70.02,71.11,69.695,71.0,329069,0.0,1.0
2020-11-16,70.24,71.73,69.38,70.56,521809,70.24,71.73,69.38,70.56,521809,0.0,1.0
2020-11-17,70.09,70.84,68.94,70.34,392949,70.09,70.84,68.94,70.34,392949,0.0,1.0
2020-11-18,69.93,71.5,68.81,69.88,592324,69.93,71.5,68.81,69.88,592324,0.0,1.0
2020-11-19,70.51,72.365,70.17,71.48,416697,70.51,72.365,70.17,71.48,416697,0.0,1.0
2020-11-20,69.46,70.795,69.11,70.03,424127,69.46,70.795,69.11,70.03,424127,0.0,1.0
2020-11-23,68.23,70.34,67.39,69.58,362707,68.23,70.34,67.39,69.58,362707,0.0,1.0
2020-11-24,71.23,71.38,67.58,68.56,467472,71.23,71.38,67.58,68.56,467472,0.0,1.0
2020-11-25,73.04,73.08,70.725,71.5,413928,73.04,73.08,70.725,71.5,413928,0.0,1.0
2020-11-27,74.42,74.42,72.59,73.34,157276,74.42,74.42,72.59,73.34,157276,0.0,1.0
2020-11-30,75.91,76.0,74.03,74.5,596907,75.91,76.0,74.03,74.5,596907,0.0,1.0
2020-12-01,73.2,76.56,73.07,76.28,357341,73.2,76.56,73.07,76.28,357341,0.0,1.0
2020-12-02,74.27,74.36,71.35,72.61,296384,74.27,74.36,71.35,72.61,296384,0.0,1.0
2020-12-03,76.91,77.87,74.67,74.68,328038,76.91,77.87,74.67,74.68,328038,0.0,1.0
2020-12-04,79.8,79.9,76.5,77.67,381113,79.8,79.9,76.5,77.67,381113,0.0,1.0
2020-12-07,79.52,80.99,78.19,80.0,368119,79.52,80.99,78.19,80.0,368119,0.0,1.0
2020-12-08,79.94,80.34,78.34,79.94,309546,79.94,80.34,78.34,79.94,309546,0.0,1.0
2020-12-09,76.32,80.75,76.0,80.0865,333990,76.32,80.75,76.0,80.0865,333990,0.0,1.0
2020-12-10,78.88,79.42,75.0522,77.67,220981,78.88,79.42,75.0522,77.67,220981,0.0,1.0
2020-12-11,77.85,78.84,76.31,78.05,237338,77.85,78.84,76.31,78.05,237338,0.0,1.0
2020-12-14,78.23,79.33,78.04,78.61,232260,78.23,79.33,78.04,78.61,232260,0.0,1.0
2020-12-15,83.31,83.34,79.0,79.17,459423,83.31,83.34,79.0,79.17,459423,0.0,1.0
2020-12-16,86.92,87.22,83.67,83.67,737981,86.92,87.22,83.67,83.67,737981,0.0,1.0
2020-12-17,90.45,90.56,86.92,86.92,482604,90.45,90.56,86.92,86.92,482604,0.0,1.0
2020-12-18,93.54,93.91,90.42,90.469,869632,93.54,93.91,90.42,90.469,869632,0.0,1.0
2020-12-21,95.76,96.39,93.22,93.76,535918,95.76,96.39,93.22,93.76,535918,0.0,1.0
2020-12-22,100.3,100.505,96.0639,96.09,438360,100.3,100.505,96.0639,96.09,438360,0.0,1.0
2020-12-23,100.93,102.94,100.5,101.47,661711,100.93,102.94,100.5,101.47,661711,0.0,1.0
2020-12-24,98.88,102.1,97.75,102.04,193453,98.88,102.1,97.75,102.04,193453,0.0,1.0
2020-12-28,103.23,103.5215,99.28,101.25,438417,103.23,103.5215,99.28,101.25,438417,0.0,1.0
2020-12-29,100.23,103.3076,99.49,103.3,1030869,100.23,103.3076,99.49,103.3,1030869,0.0,1.0
2020-12-30,103.79,103.95,99.1376,100.56,357446,103.79,103.95,99.1376,100.56,357446,0.0,1.0
2020-12-31,103.45,104.75,102.64,104.01,326433,103.45,104.75,102.64,104.01,326433,0.0,1.0
2021-01-04,100.45,105.19,97.5,104.1,479125,100.45,105.19,97.5,104.1,479125,0.0,1.0
2021-01-05,102.22,104.35,100.0363,100.09,376411,102.22,104.35,100.0363,100.09,376411,0.0,1.0
2021-01-06,100.07,101.63,99.01,100.44,468255,100.07,101.63,99.01,100.44,468255,0.0,1.0
2021-01-07,105.5,105.68,100.85,100.85,302519,105.5,105.68,100.85,100.85,302519,0.0,1.0
2021-01-08,105.08,107.18,104.01,106.5,351772,105.08,107.18,104.01,106.5,351772,0.0,1.0
2021-01-11,104.85,106.185,102.7,104.0,493024,104.85,106.185,102.7,104.0,493024,0.0,1.0
2021-01-12,106.0,106.97,104.3,104.68,606152,106.0,106.97,104.3,104.68,606152,0.0,1.0
2021-01-13,107.69,108.67,104.64,106.46,262821,107.69,108.67,104.64,106.46,262821,0.0,1.0
2021-01-14,99.79,104.63,99.31,102.0,1188388,99.79,104.63,99.31,102.0,1188388,0.0,1.0
2021-01-15,97.61,100.35,96.4,99.51,941424,97.61,100.35,96.4,99.51,941424,0.0,1.0
2021-01-19,97.94,98.695,95.46,97.11,487468,97.94,98.695,95.46,97.11,487468,0.0,1.0
2021-01-20,96.8,99.8,96.77,99.58,539032,96.8,99.8,96.77,99.58,539032,0.0,1.0
2021-01-21,95.59,98.45,95.37,98.45,504519,95.59,98.45,95.37,98.45,504519,0.0,1.0
2021-01-22,97.0,97.49,94.78,95.59,418859,97.0,97.49,94.78,95.59,418859,0.0,1.0
2021-01-25,97.86,99.91,96.55,97.59,447545,97.86,99.91,96.55,97.59,447545,0.0,1.0
2021-01-26,96.58,99.29,95.735,99.29,615672,96.58,99.29,95.735,99.29,615672,0.0,1.0
2021-01-27,97.82,98.545,92.49,94.65,584350,97.82,98.545,92.49,94.65,584350,0.0,1.0
2021-01-28,95.67,99.3,95.219,98.01,331384,95.67,99.3,95.219,98.01,331384,0.0,1.0
2021-01-29,92.92,96.565,91.71,95.81,407089,92.92,96.565,91.71,95.81,407089,0.0,1.0
2021-02-01,95.56,96.03,92.5,93.87,306156,95.56,96.03,92.5,93.87,306156,0.0,1.0
2021-02-02,96.5,97.19,95.63,96.9,391634,96.5,97.19,95.63,96.9,391634,0.0,1.0
2021-02-03,96.5,97.31,94.855,97.0,248238,96.5,97.31,94.855,97.0,248238,0.0,1.0
2021-02-04,96.28,97.465,95.03,97.2,432175,96.28,97.465,95.03,97.2,432175,0.0,1.0
2021-02-05,102.12,102.16,96.05,96.81,671867,102.12,102.16,96.05,96.81,671867,0.0,1.0
2021-02-08,101.35,104.25,100.625,102.6,362334,101.35,104.25,100.625,102.6,362334,0.0,1.0
2021-02-09,104.6,105.13,101.96,101.96,290178,104.6,105.13,101.96,101.96,290178,0.0,1.0
2021-02-10,101.88,107.1791,101.6,105.01,359933,101.88,107.1791,101.6,105.01,359933,0.0,1.0
2021-02-11,102.85,103.93,101.4465,102.6,288616,102.85,103.93,101.4465,102.6,288616,0.0,1.0
2021-02-12,103.77,104.04,101.0168,102.01,219239,103.77,104.04,101.0168,102.01,219239,0.0,1.0
2021-02-16,100.62,106.595,100.06,105.94,355303,100.62,106.595,100.06,105.94,355303,0.0,1.0
2021-02-17,97.41,99.42,94.73,99.42,409179,97.41,99.42,94.73,99.42,409179,0.0,1.0
2021-02-18,97.69,98.265,95.35,96.36,228432,97.69,98.265,95.35,96.36,228432,0.0,1.0
2021-02-19,99.29,100.84,97.94,98.57,309031,99.29,100.84,97.94,98.57,309031,0.0,1.0
2021-02-22,94.67,98.69,94.1901,98.0,279944,94.67,98.69,94.1901,98.0,279944,0.0,1.0
2021-02-23,92.9,94.23,88.5605,91.94,424738,92.9,94.23,88.5605,91.94,424738,0.0,1.0
2021-02-24,92.87,94.0871,91.285,93.64,378509,92.87,94.0871,91.285,93.64,378509,0.0,1.0
2021-02-25,88.74,94.2,87.11,92.91,597431,88.74,94.2,87.11,92.91,597431,0.0,1.0
2021-02-26,87.88,91.11,86.4,90.51,636566,87.88,91.11,86.4,90.51,636566,0.0,1.0
2021-03-01,93.97,94.605,89.43,89.68,325207,93.97,94.605,89.43,89.68,325207,0.0,1.0
2021-03-02,91.11,94.575,90.875,94.28,310433,91.11,94.575,90.875,94.28,310433,0.0,1.0
2021-03-03,87.05,91.83,86.81,90.5,300179,87.05,91.83,86.81,90.5,300179,0.0,1.0
2021-03-04,84.72,87.99,83.07,86.5,413262,84.72,87.99,83.07,86.5,413262,0.0,1.0
2021-03-05,86.64,86.82,81.56,85.75,361423,86.64,86.82,81.56,85.75,361423,0.0,1.0
2021-03-08,83.03,87.7,82.795,86.27,277757,83.03,87.7,82.795,86.27,277757,0.0,1.0
2021-03-09,87.88,88.812,85.63,85.63,245163,87.88,88.812,85.63,85.63,245163,0.0,1.0
2021-03-10,88.28,91.17,87.76,89.6,283062,88.28,91.17,87.76,89.6,283062,0.0,1.0
2021-03-11,92.04,92.11,89.6625,89.82,230363,92.04,92.11,89.6625,89.82,230363,0.0,1.0
2021-03-12,87.24,90.55,86.685,90.11,387724,87.24,90.55,86.685,90.11,387724,0.0,1.0
2021-03-15,89.23,89.52,85.41,86.8,321490,89.23,89.52,85.41,86.8,321490,0.0,1.0
2021-03-16,88.61,91.31,87.8,90.05,396470,88.61,91.31,87.8,90.05,396470,0.0,1.0
2021-03-17,88.59,89.88,86.59,88.03,227179,88.59,89.88,86.59,88.03,227179,0.0,1.0
2021-03-18,84.06,87.58,83.64,86.71,342833,84.06,87.58,83.64,86.71,342833,0.0,1.0
2021-03-19,86.53,86.69,83.69,83.69,582018,86.53,86.69,83.69,83.69,582018,0.0,1.0
2021-03-22,87.44,89.2,87.22,87.46,229753,87.44,89.2,87.22,87.46,229753,0.0,1.0
2021-03-23,84.55,88.13,83.85,87.28,297172,84.55,88.13,83.85,87.28,297172,0.0,1.0
2021-03-24,82.03,85.89,81.83,85.36,271040,82.03,85.89,81.83,85.36,271040,0.0,1.0
2021-03-25,83.41,83.72,80.4223,81.71,308498,83.41,83.72,80.4223,81.71,308498,0.0,1.0
2021-03-26,87.13,87.32,82.99,83.49,301960,87.13,87.32,82.99,83.49,301960,0.0,1.0
2021-03-29,85.22,88.51,84.23,87.24,424899,85.22,88.51,84.23,87.24,424899,0.0,1.0
2021-03-30,84.15,85.35,82.3451,84.33,278531,84.15,85.35,82.3451,84.33,278531,0.0,1.0
2021-03-31,86.38,87.03,84.565,85.28,360266,86.38,87.03,84.565,85.28,360266,0.0,1.0
2021-04-01,87.53,89.5,86.53,87.48,272182,87.53,89.5,86.53,87.48,272182,0.0,1.0
2021-04-05,88.32,88.99,86.71,88.53,343835,88.32,88.99,86.71,88.53,343835,0.0,1.0
2021-04-06,87.72,89.19,86.64,87.89,282764,87.72,89.19,86.64,87.89,282764,0.0,1.0
2021-04-07,85.73,87.565,85.68,87.47,239789,85.73,87.565,85.68,87.47,239789,0.0,1.0
2021-04-08,89.88,90.72,87.63,88.6,514796,89.88,90.72,87.63,88.6,514796,0.0,1.0
2021-04-09,88.78,89.0,85.77,88.98,359214,88.78,89.0,85.77,88.98,359214,0.0,1.0
2021-04-12,91.3,91.64,87.44,88.66,265204,91.3,91.64,87.44,88.66,265204,0.0,1.0
2021-04-13,93.24,94.18,91.53,92.13,265664,93.24,94.18,91.53,92.13,265664,0.0,1.0
2021-04-14,94.25,95.695,93.53,93.58,331855,94.25,95.695,93.53,93.58,331855,0.0,1.0
2021-04-15,94.16,95.74,92.25,95.57,363001,94.16,95.74,92.25,95.57,363001,0.0,1.0
2021-04-16,94.9,95.26,92.45,94.22,230156,94.9,95.26,92.45,94.22,230156,0.0,1.0
2021-04-19,92.75,95.37,91.81,95.37,284116,92.75,95.37,91.81,95.37,284116,0.0,1.0
2021-04-20,88.47,92.91,87.95,92.91,305855,88.47,92.91,87.95,92.91,305855,0.0,1.0
2021-04-21,90.56,90.61,87.2,87.83,178021,90.56,90.61,87.2,87.83,178021,0.0,1.0
2021-04-22,90.16,91.98,89.1,90.82,181297,90.16,91.98,89.1,90.82,181297,0.0,1.0
2021-04-23,93.16,93.5199,90.78,90.86,200076,93.16,93.5199,90.78,90.86,200076,0.0,1.0
2021-04-26,94.725,94.94,93.0,93.59,196767,94.725,94.94,93.0,93.59,196767,0.0,1.0
2021-04-27,95.23,95.65,93.72,94.99,183180,95.23,95.65,93.72,94.99,183180,0.0,1.0
2021-04-28,94.13,95.826,93.09,95.2,227727,94.13,95.826,93.09,95.2,227727,0.0,1.0
2021-04-29,92.39,95.29,90.35,95.09,223137,92.39,95.29,90.35,95.09,223137,0.0,1.0
2021-04-30,89.76,92.8594,89.095,91.33,341297,89.76,92.8594,89.095,91.33,341297,0.0,1.0
2021-05-03,89.19,90.88,89.17,90.82,425019,89.19,90.88,89.17,90.82,425019,0.0,1.0
2021-05-04,85.64,90.37,84.23,88.89,700626,85.64,90.37,84.23,88.89,700626,0.0,1.0
2021-05-05,83.98,88.4572,83.22,85.81,469798,83.98,88.4572,83.22,85.81,469798,0.0,1.0
2021-05-06,84.06,84.13,81.33,83.51,319795,84.06,84.13,81.33,83.51,319795,0.0,1.0
2021-05-07,85.07,86.71,84.5,84.59,245677,85.07,86.71,84.5,84.59,245677,0.0,1.0
2021-05-10,82.83,85.0,81.71,84.24,246611,82.83,85.0,81.71,84.24,246611,0.0,1.0
2021-05-11,84.01,84.85,80.0009,80.61,197048,84.01,84.85,80.0009,80.61,197048,0.0,1.0
2021-05-12,81.66,83.67,80.31,81.89,295091,81.66,83.67,80.31,81.89,295091,0.0,1.0
2021-05-13,80.26,84.58,78.52,82.57,299108,80.26,84.58,78.52,82.57,299108,0.0,1.0
2021-05-14,82.51,83.265,80.62,81.48,184568,82.51,83.265,80.62,81.48,184568,0.0,1.0
2021-05-17,79.51,82.31,78.945,81.68,238664,79.51,82.31,78.945,81.68,238664,0.0,1.0
2021-05-18,78.71,80.23,78.59,79.97,666770,78.71,80.23,78.59,79.97,666770,0.0,1.0
2021-05-19,78.4,78.92,75.9,76.81,334543,78.4,78.92,75.9,76.81,334543,0.0,1.0
2021-05-20,80.25,81.14,78.81,78.81,433528,80.25,81.14,78.81,78.81,433528,0.0,1.0
2021-05-21,79.82,82.3,79.75,81.31,395284,79.82,82.3,79.75,81.31,395284,0.0,1.0
2021-05-24,81.54,81.76,80.16,81.09,329936,81.54,81.76,80.16,81.09,329936,0.0,1.0
2021-05-25,81.23,82.31,81.09,82.09,478777,81.23,82.31,81.09,82.09,478777,0.0,1.0
2021-05-26,81.27,82.64,80.93,81.69,218094,81.27,82.64,80.93,81.69,218094,0.0,1.0
2021-05-27,80.99,81.62,79.98,81.32,184814,80.99,81.62,79.98,81.32,184814,0.0,1.0
2021-05-28,81.88,82.52,80.89,81.44,245193,81.88,82.52,80.89,81.44,245193,0.0,1.0
2021-06-01,81.71,82.52,81.0,82.07,247468,81.71,82.52,81.0,82.07,247468,0.0,1.0
2021-06-02,79.58,82.46,79.2919,81.95,387329,79.58,82.46,79.2919,81.95,387329,0.0,1.0
2021-06-03,78.08,79.04,76.795,79.0,196795,78.08,79.04,76.795,79.0,196795,0.0,1.0
2021-06-04,79.87,80.04,78.385,78.43,190092,79.87,80.04,78.385,78.43,190092,0.0,1.0
2021-06-07,80.31,80.94,79.69,79.74,219642,80.31,80.94,79.69,79.74,219642,0.0,1.0
2021-06-08,82.63,82.89,80.78,80.78,440196,82.63,82.89,80.78,80.78,440196,0.0,1.0
2021-06-09,81.0,83.11,80.71,82.83,196185,81.0,83.11,80.71,82.83,196185,0.0,1.0
2021-06-10,81.14,82.21,80.69,81.39,146823,81.14,82.21,80.69,81.39,146823,0.0,1.0
2021-06-11,82.6,82.64,81.21,81.28,154487,82.6,82.64,81.21,81.28,154487,0.0,1.0
2021-06-14,83.66,84.94,83.13,83.22,261385,83.66,84.94,83.13,83.22,261385,0.0,1.0
2021-06-15,81.34,83.51,80.72,82.7,201816,81.34,83.51,80.72,82.7,201816,0.0,1.0
2021-06-16,82.27,82.75,81.14,81.34,222000,82.27,82.75,81.14,81.34,222000,0.0,1.0
2021-06-17,83.58,84.75,80.87,81.58,313183,83.58,84.75,80.87,81.58,313183,0.0,1.0
2021-06-18,83.29,84.47,82.55,83.195,421619,83.29,84.47,82.55,83.195,421619,0.0,1.0
2021-06-21,83.16,84.07,82.17,83.29,204726,83.16,84.07,82.17,83.29,204726,0.0,1.0
2021-06-22,83.47,84.0,81.46,83.23,247843,83.47,84.0,81.46,83.23,247843,0.0,1.0
2021-06-23,83.28,84.19,82.51,83.78,174940,83.28,84.19,82.51,83.78,174940,0.0,1.0
2021-06-24,84.56,85.21,83.828,84.09,154161,84.56,85.21,83.828,84.09,154161,0.0,1.0
2021-06-25,86.3,86.47,84.23,84.88,578149,86.3,86.47,84.23,84.88,578149,0.0,1.0
2021-06-28,87.04,87.96,86.46,87.37,164840,87.04,87.96,86.46,87.37,164840,0.0,1.0
2021-06-29,87.88,88.1,86.45,86.62,141933,87.88,88.1,86.45,86.62,141933,0.0,1.0
2021-06-30,84.7,87.53,84.66,87.53,203693,84.7,87.53,84.66,87.53,203693,0.0,1.0
2021-07-01,86.39,86.47,84.09,84.32,186512,86.39,86.47,84.09,84.32,186512,0.0,1.0
2021-07-02,86.31,87.46,85.8794,86.82,133762,86.31,87.46,85.8794,86.82,133762,0.0,1.0
2021-07-06,86.59,87.78,84.98,86.9,151583,86.59,87.78,84.98,86.9,151583,0.0,1.0
2021-07-07,85.61,87.5,84.71,86.96,114886,85.61,87.5,84.71,86.96,114886,0.0,1.0
2021-07-08,85.26,85.92,83.0,83.89,188746,85.26,85.92,83.0,83.89,188746,0.0,1.0
2021-07-09,86.87,87.106,84.94,85.3,95596,86.87,87.106,84.94,85.3,95596,0.0,1.0
2021-07-12,86.49,87.27,85.76,86.58,173769,86.49,87.27,85.76,86.58,173769,0.0,1.0
2021-07-13,85.44,86.23,84.54,86.23,162437,85.44,86.23,84.54,86.23,162437,0.0,1.0
2021-07-14,84.48,86.12,84.47,86.12,244738,84.48,86.12,84.47,86.12,244738,0.0,1.0
2021-07-15,80.96,84.25,80.63,84.25,206647,80.96,84.25,80.63,84.25,206647,0.0,1.0
2021-07-16,80.0,82.27,79.91,82.27,214226,80.0,82.27,79.91,82.27,214226,0.0,1.0
2021-07-19,78.99,81.03,77.9147,78.74,413575,78.99,81.03,77.9147,78.74,413575,0.0,1.0
2021-07-20,81.24,82.055,79.2202,79.65,452482,81.24,82.055,79.2202,79.65,452482,0.0,1.0
2021-07-21,82.05,82.6125,81.29,81.34,245965,82.05,82.6125,81.29,81.34,245965,0.0,1.0
2021-07-22,81.02,83.33,80.81,82.5,162548,81.02,83.33,80.81,82.5,162548,0.0,1.0
2021-07-23,82.18,82.395,80.78,81.29,130813,82.18,82.395,80.78,81.29,130813,0.0,1.0
2021-07-26,81.33,82.12,80.23,82.06,167522,81.33,82.12,80.23,82.06,167522,0.0,1.0
2021-07-27,80.17,81.19,78.14,81.06,259722,80.17,81.19,78.14,81.06,259722,0.0,1.0
2021-07-28,82.47,83.02,80.2,80.85,137352,82.47,83.02,80.2,80.85,137352,0.0,1.0
2021-07-29,83.44,84.19,82.27,82.44,129125,83.44,84.19,82.27,82.44,129125,0.0,1.0
2021-07-30,83.22,83.51,82.11,82.31,175683,83.22,83.51,82.11,82.31,175683,0.0,1.0
2021-08-02,84.33,85.13,83.0366,83.28,278585,84.33,85.13,83.0366,83.28,278585,0.0,1.0
2021-08-03,85.99,86.21,83.62,84.55,245735,85.99,86.21,83.62,84.55,245735,0.0,1.0
2021-08-04,84.03,86.28,83.92,85.59,112862,84.03,86.28,83.92,85.59,112862,0.0,1.0
2021-08-05,85.41,85.79,84.055,84.2,217785,85.41,85.79,84.055,84.2,217785,0.0,1.0
2021-08-06,90.28,94.45,87.72,92.53,291525,90.28,94.45,87.72,92.53,291525,0.0,1.0
2021-08-09,86.62,89.87,86.32,89.83,189912,86.62,89.87,86.32,89.83,189912,0.0,1.0
2021-08-10,86.99,87.765,85.13,86.68,296721,86.99,87.765,85.13,86.68,296721,0.0,1.0
2021-08-11,85.63,87.08,84.25,87.08,130690,85.63,87.08,84.25,87.08,130690,0.0,1.0
2021-08-12,85.71,86.24,84.6,85.43,126091,85.71,86.24,84.6,85.43,126091,0.0,1.0
2021-08-13,83.86,86.08,83.85,86.08,124827,83.86,86.08,83.85,86.08,124827,0.0,1.0
2021-08-16,81.51,83.4917,81.145,83.25,181098,81.51,83.4917,81.145,83.25,181098,0.0,1.0
2021-08-17,79.15,82.589,79.06,80.57,230810,79.15,82.589,79.06,80.57,230810,0.0,1.0
2021-08-18,77.1,79.145,77.0,79.01,235695,77.1,79.145,77.0,79.01,235695,0.0,1.0
2021-08-19,77.34,78.15,75.56,76.54,225910,77.34,78.15,75.56,76.54,225910,0.0,1.0
2021-08-20,79.5,79.6,77.26,77.33,259954,79.5,79.6,77.26,77.33,259954,0.0,1.0
2021-08-23,82.08,82.2,79.71,79.77,189745,82.08,82.2,79.71,79.77,189745,0.0,1.0
2021-08-24,81.78,83.2,81.13,82.5,206721,81.78,83.2,81.13,82.5,206721,0.0,1.0
2021-08-25,81.24,82.2656,80.75,81.79,116973,81.24,82.2656,80.75,81.79,116973,0.0,1.0
2021-08-26,81.13,82.15,80.58,80.94,160231,81.13,82.15,80.58,80.94,160231,0.0,1.0
2021-08-27,83.71,83.88,81.07,81.07,228729,83.71,83.88,81.07,81.07,228729,0.0,1.0
2021-08-30,83.33,84.23,82.34,84.15,184736,83.33,84.23,82.34,84.15,184736,0.0,1.0
2021-08-31,84.33,84.45,82.63,83.49,179380,84.33,84.45,82.63,83.49,179380,0.0,1.0
2021-09-01,85.28,85.38,84.49,84.49,107715,85.28,85.38,84.49,84.49,107715,0.0,1.0
2021-09-02,85.29,86.285,85.0,85.82,113821,85.29,86.285,85.0,85.82,113821,0.0,1.0
2021-09-03,85.14,85.33,83.6238,84.93,166139,85.14,85.33,83.6238,84.93,166139,0.0,1.0
2021-09-07,83.26,85.32,83.25,85.32,160085,83.26,85.32,83.25,85.32,160085,0.0,1.0
2021-09-08,80.58,83.09,80.38,82.77,257068,80.58,83.09,80.38,82.77,257068,0.0,1.0
2021-09-09,80.83,81.915,79.3446,80.16,156732,80.83,81.915,79.3446,80.16,156732,0.0,1.0
2021-09-10,79.62,83.29,79.485,81.18,253767,79.62,83.29,79.485,81.18,253767,0.0,1.0
2021-09-13,80.5,80.5,78.675,80.01,137075,80.5,80.5,78.675,80.01,137075,0.0,1.0
2021-09-14,80.43,80.95,78.63,80.95,151998,80.43,80.95,78.63,80.95,151998,0.0,1.0
2021-09-15,82.51,82.6,79.05,80.71,281110,82.51,82.6,79.05,80.71,281110,0.0,1.0
2021-09-16,82.78,83.49,82.03,82.77,160368,82.78,83.49,82.03,82.77,160368,0.0,1.0
2021-09-17,81.45,83.99,81.355,83.58,561988,81.45,83.99,81.355,83.58,561988,0.0,1.0
2021-09-20,79.2,79.555,76.21,79.23,402623,79.2,79.555,76.21,79.23,402623,0.0,1.0
2021-09-21,79.09,80.7949,78.21,80.25,174446,79.09,80.7949,78.21,80.25,174446,0.0,1.0
2021-09-22,80.9,81.0,79.12,79.63,128137,80.9,81.0,79.12,79.63,128137,0.0,1.0
2021-09-23,82.46,82.89,81.1,81.63,178084,82.46,82.89,81.1,81.63,178084,0.0,1.0
2021-09-24,82.02,82.41,80.9,81.71,133087,82.02,82.41,80.9,81.71,133087,0.0,1.0
2021-09-27,82.51,82.92,80.8,82.0,124569,82.51,82.92,80.8,82.0,124569,0.0,1.0
2021-09-28,79.64,81.71,79.3862,81.47,220148,79.64,81.71,79.3862,81.47,220148,0.0,1.0
2021-09-29,79.42,80.8,79.19,80.53,113524,79.42,80.8,79.19,80.53,113524,0.0,1.0
2021-09-30,78.19,80.55,78.11,79.83,94074,78.19,80.55,78.11,79.83,94074,0.0,1.0
2021-10-01,79.57,79.97,77.65,78.67,155848,79.57,79.97,77.65,78.67,155848,0.0,1.0
2021-10-04,77.83,79.24,75.065,79.24,280947,77.83,79.24,75.065,79.24,280947,0.0,1.0
2021-10-05,77.87,79.895,77.57,78.11,161222,77.87,79.895,77.57,78.11,161222,0.0,1.0
2021-10-06,78.29,78.35,76.855,77.01,106646,78.29,78.35,76.855,77.01,106646,0.0,1.0
2021-10-07,80.24,80.77,79.05,79.05,134772,80.24,80.77,79.05,79.05,134772,0.0,1.0
2021-10-08,78.09,80.98,77.96,80.65,105569,78.09,80.98,77.96,80.65,105569,0.0,1.0
2021-10-11,76.73,79.195,76.65,78.1,118055,76.73,79.195,76.65,78.1,118055,0.0,1.0
2021-10-12,78.24,79.06,76.24,77.0,96124,78.24,79.06,76.24,77.0,96124,0.0,1.0
2021-10-13,78.95,80.21,78.45,78.87,151488,78.95,80.21,78.45,78.87,151488,0.0,1.0
2021-10-14,81.11,81.22,79.88,79.88,93193,81.11,81.22,79.88,79.88,93193,0.0,1.0
2021-10-15,81.16,82.98,81.12,82.24,141528,81.16,82.98,81.12,82.24,141528,0.0,1.0
2021-10-18,80.42,81.67,80.23,80.37,120535,80.42,81.67,80.23,80.37,120535,0.0,1.0
2021-10-19,81.98,82.0,80.42,80.67,62735,81.98,82.0,80.42,80.67,62735,0.0,1.0
2021-10-20,80.9,82.03,79.8755,82.03,93803,80.9,82.03,79.8755,82.03,93803,0.0,1.0
2021-10-21,81.33,82.07,80.28,80.73,125416,81.33,82.07,80.28,80.73,125416,0.0,1.0
2021-10-22,81.07,81.89,80.41,81.0,115111,81.07,81.89,80.41,81.0,115111,0.0,1.0
2021-10-25,81.53,81.71,80.1,81.14,82476,81.53,81.71,80.1,81.14,82476,0.0,1.0
2021-10-26,81.11,82.0487,81.09,82.0,89526,81.11,82.0487,81.09,82.0,89526,0.0,1.0
2021-10-27,80.26,81.74,79.85,81.1,97412,80.26,81.74,79.85,81.1,97412,0.0,1.0
2021-10-28,83.14,83.36,80.71,80.71,137578,83.14,83.36,80.71,80.71,137578,0.0,1.0
2021-10-29,84.26,84.44,82.565,82.77,131617,84.26,84.44,82.565,82.77,131617,0.0,1.0
2021-11-01,85.48,85.71,83.68,84.14,153005,85.48,85.71,83.68,84.14,153005,0.0,1.0
2021-11-02,85.84,85.85,84.25,85.42,103430,85.84,85.85,84.25,85.42,103430,0.0,1.0
2021-11-03,87.17,87.435,85.2196,85.33,142070,87.17,87.435,85.2196,85.33,142070,0.0,1.0
2021-11-04,85.88,89.0,85.75,87.3,274989,85.88,89.0,85.75,87.3,274989,0.0,1.0
2021-11-05,89.52,90.11,85.86,87.65,285744,89.52,90.11,85.86,87.65,285744,0.0,1.0
2021-11-08,89.52,90.28,87.03,90.08,193386,89.52,90.28,87.03,90.08,193386,0.0,1.0
2021-11-09,87.84,90.69,87.03,89.65,159502,87.84,90.69,87.03,89.65,159502,0.0,1.0
2021-11-10,85.2,88.23,84.26,87.27,127701,85.2,88.23,84.26,87.27,127701,0.0,1.0
2021-11-11,84.96,86.07,84.25,85.63,133843,84.96,86.07,84.25,85.63,133843,0.0,1.0
2021-11-12,85.82,85.89,84.875,85.22,117188,85.82,85.89,84.875,85.22,117188,0.0,1.0
2021-11-15,83.65,85.2857,83.1,85.17,196205,83.65,85.2857,83.1,85.17,196205,0.0,1.0
2021-11-16,85.17,85.22,83.14,83.26,219079,85.17,85.22,83.14,83.26,219079,0.0,1.0
2021-11-17,84.25,85.81,84.02,84.85,135893,84.25,85.81,84.02,84.85,135893,0.0,1.0
2021-11-18,83.38,85.36,81.49,84.4,201565,83.38,85.36,81.49,84.4,201565,0.0,1.0
2021-11-19,83.08,84.665,82.28,83.58,185082,83.08,84.665,82.28,83.58,185082,0.0,1.0
2021-11-22,83.95,84.59,81.81,83.38,302974,83.95,84.59,81.81,83.38,302974,0.0,1.0
2021-11-23,82.75,85.58,81.1,84.28,414420,82.75,85.58,81.1,84.28,414420,0.0,1.0
2021-11-24,82.04,82.8099,81.33,82.16,208197,82.04,82.8099,81.33,82.16,208197,0.0,1.0
2021-11-26,79.13,82.22,78.76,80.2,145321,79.13,82.22,78.76,80.2,145321,0.0,1.0
2021-11-29,80.2,81.02,79.2,80.55,325406,80.2,81.02,79.2,80.55,325406,0.0,1.0
2021-11-30,79.79,80.605,78.46,80.18,351210,79.79,80.605,78.46,80.18,351210,0.0,1.0
2021-12-01,79.0,81.41,78.28,81.41,353136,79.0,81.41,78.28,81.41,353136,0.0,1.0
2021-12-02,79.17,80.11,78.24,79.11,256213,79.17,80.11,78.24,79.11,256213,0.0,1.0
2021-12-03,78.68,79.835,77.17,79.5,414690,78.68,79.835,77.17,79.5,414690,0.0,1.0
2021-12-06,79.47,79.84,77.61,79.35,251551,79.47,79.84,77.61,79.35,251551,0.0,1.0
2021-12-07,81.75,82.55,80.17,80.47,247343,81.75,82.55,80.17,80.47,247343,0.0,1.0
2021-12-08,83.82,84.05,81.19,82.12,141481,83.82,84.05,81.19,82.12,141481,0.0,1.0
2021-12-09,80.85,84.1,80.67,83.07,137122,80.85,84.1,80.67,83.07,137122,0.0,1.0
2021-12-10,80.2,81.6,79.39,81.37,111383,80.2,81.6,79.39,81.37,111383,0.0,1.0
2021-12-13,77.41,80.74,77.36,79.81,221673,77.41,80.74,77.36,79.81,221673,0.0,1.0
2021-12-14,75.52,76.98,73.93,76.65,209767,75.52,76.98,73.93,76.65,209767,0.0,1.0
2021-12-15,77.58,77.68,73.605,75.31,258142,77.58,77.68,73.605,75.31,258142,0.0,1.0
2021-12-16,76.22,78.55,75.0,78.07,280458,76.22,78.55,75.0,78.07,280458,0.0,1.0
2021-12-17,79.81,80.67,74.7,75.72,801346,79.81,80.67,74.7,75.72,801346,0.0,1.0
2021-12-20,78.3,79.67,77.805,78.69,228945,78.3,79.67,77.805,78.69,228945,0.0,1.0
2021-12-21,81.8,82.24,78.975,79.08,229192,81.8,82.24,78.975,79.08,229192,0.0,1.0
2021-12-22,82.24,83.01,80.89,81.98,139206,82.24,83.01,80.89,81.98,139206,0.0,1.0
2021-12-23,82.82,83.03,81.7746,82.41,102736,82.82,83.03,81.7746,82.41,102736,0.0,1.0
2021-12-27,84.56,84.71,82.91,82.91,125228,84.56,84.71,82.91,82.91,125228,0.0,1.0
2021-12-28,84.05,85.73,83.86,84.83,131619,84.05,85.73,83.86,84.83,131619,0.0,1.0
2021-12-29,84.27,84.91,83.55,84.32,148423,84.27,84.91,83.55,84.32,148423,0.0,1.0
2021-12-30,84.37,85.34,82.74,84.49,169038,84.37,85.34,82.74,84.49,169038,0.0,1.0
2021-12-31,84.81,85.47,84.315,84.43,133999,84.81,85.47,84.315,84.43,133999,0.0,1.0
2022-01-03,83.76,85.37,83.0,84.94,172678,83.76,85.37,83.0,84.94,172678,0.0,1.0
2022-01-04,84.68,84.79,82.61,83.76,212080,84.68,84.79,82.61,83.76,212080,0.0,1.0
2022-01-05,80.55,84.88,80.25,84.41,244235,80.55,84.88,80.25,84.41,244235,0.0,1.0
2022-01-06,80.81,81.75,78.45,80.19,153756,80.81,81.75,78.45,80.19,153756,0.0,1.0
2022-01-07,77.76,81.76,77.74,80.33,208326,77.76,81.76,77.74,80.33,208326,0.0,1.0
2022-01-10,78.78,78.91,75.11,76.73,194131,78.78,78.91,75.11,76.73,194131,0.0,1.0
2022-01-11,80.65,80.9031,77.72,78.48,174413,80.65,80.9031,77.72,78.48,174413,0.0,1.0
2022-01-12,79.9,82.77,79.26,80.83,152899,79.9,82.77,79.26,80.83,152899,0.0,1.0
2022-01-13,77.73,80.44,77.54,80.2,127148,77.73,80.44,77.54,80.2,127148,0.0,1.0
2022-01-14,78.35,79.07,76.5,77.0,210826,78.35,79.07,76.5,77.0,210826,0.0,1.0
2022-01-18,75.99,78.0,75.5265,76.95,298611,75.99,78.0,75.5265,76.95,298611,0.0,1.0
2022-01-19,75.33,77.6,75.01,76.37,206523,75.33,77.6,75.01,76.37,206523,0.0,1.0
2022-01-20,74.59,77.6,74.35,75.76,334494,74.59,77.6,74.35,75.76,334494,0.0,1.0
2022-01-21,73.06,75.88,73.01,74.14,399706,73.06,75.88,73.01,74.14,399706,0.0,1.0
2022-01-24,75.5,75.7,69.865,71.84,316118,75.5,75.7,69.865,71.84,316118,0.0,1.0
2022-01-25,73.31,75.07,72.22,74.18,190143,73.31,75.07,72.22,74.18,190143,0.0,1.0
2022-01-26,72.17,75.94,71.44,74.59,167315,72.17,75.94,71.44,74.59,167315,0.0,1.0
2022-01-27,68.87,73.42,68.71,73.42,315761,68.87,73.42,68.71,73.42,315761,0.0,1.0
2022-01-28,70.98,70.99,67.6576,69.02,425904,70.98,70.99,67.6576,69.02,425904,0.0,1.0
2022-01-31,74.57,74.92,70.9,70.9,383057,74.57,74.92,70.9,70.9,383057,0.0,1.0
2022-02-01,73.57,75.3,72.6,74.59,329217,73.57,75.3,72.6,74.59,329217,0.0,1.0
2022-02-02,72.3,73.71,72.06,73.47,298896,72.3,73.71,72.06,73.47,298896,0.0,1.0
2022-02-03,69.84,71.74,69.55,70.73,324038,69.84,71.74,69.55,70.73,324038,0.0,1.0
2022-02-04,70.9,71.765,68.64,70.24,220562,70.9,71.765,68.64,70.24,220562,0.0,1.0
2022-02-07,70.51,72.05,70.1,70.79,137682,70.51,72.05,70.1,70.79,137682,0.0,1.0
2022-02-08,71.47,71.95,70.11,70.14,222576,71.47,71.95,70.11,70.14,222576,0.0,1.0
2022-02-09,72.62,73.58,71.96,72.35,225725,72.62,73.58,71.96,72.35,225725,0.0,1.0
2022-02-10,70.81,73.16,70.48,71.0,212620,70.81,73.16,70.48,71.0,212620,0.0,1.0
2022-02-11,70.06,71.78,69.443,71.18,214698,70.06,71.78,69.443,71.18,214698,0.0,1.0
2022-02-14,70.87,71.9,70.0,70.35,223474,70.87,71.9,70.0,70.35,223474,0.0,1.0
2022-02-15,72.9,73.31,71.64,72.13,232708,72.9,73.31,71.64,72.13,232708,0.0,1.0
2022-02-16,71.96,72.7,70.81,72.42,302466,71.96,72.7,70.81,72.42,302466,0.0,1.0
2022-02-17,70.04,71.32,69.86,71.32,170374,70.04,71.32,69.86,71.32,170374,0.0,1.0
2022-02-18,68.84,70.84,68.78,69.84,255867,68.84,70.84,68.78,69.84,255867,0.0,1.0
2022-02-22,68.07,69.565,67.77,67.99,237385,68.07,69.565,67.77,67.99,237385,0.0,1.0
2022-02-23,65.98,69.2499,65.825,68.43,214355,65.98,69.2499,65.825,68.43,214355,0.0,1.0
2022-02-24,69.05,69.435,62.8796,63.46,301837,69.05,69.435,62.8796,63.46,301837,0.0,1.0
2022-02-25,65.23,68.53,60.7001,65.77,431461,65.23,68.53,60.7001,65.77,431461,0.0,1.0
2022-02-28,65.83,66.48,64.76,64.76,426186,65.83,66.48,64.76,64.76,426186,0.0,1.0
2022-03-01,66.33,68.0,64.42,66.0,396987,66.33,68.0,64.42,66.0,396987,0.0,1.0
2022-03-02,68.41,68.87,66.37,67.02,366082,68.41,68.87,66.37,67.02,366082,0.0,1.0
2022-03-03,67.4,68.83,66.94,68.68,275155,67.4,68.83,66.94,68.68,275155,0.0,1.0
2022-03-04,65.43,67.28,64.94,67.03,408009,65.43,67.28,64.94,67.03,408009,0.0,1.0
2022-03-07,64.72,66.02,63.96,66.02,327287,64.72,66.02,63.96,66.02,327287,0.0,1.0
2022-03-08,64.93,66.18,64.33,64.61,359369,64.93,66.18,64.33,64.61,359369,0.0,1.0
2022-03-09,66.7,67.64,66.0387,66.44,261510,66.7,67.64,66.0387,66.44,261510,0.0,1.0
2022-03-10,66.09,66.32,64.455,65.3,198039,66.09,66.32,64.455,65.3,198039,0.0,1.0
2022-03-11,64.44,66.68,64.37,66.57,214228,64.44,66.68,64.37,66.57,214228,0.0,1.0
2022-03-14,62.74,65.455,62.5,64.34,216148,62.74,65.455,62.5,64.34,216148,0.0,1.0
2022-03-15,63.57,63.85,61.8201,62.85,225871,63.57,63.85,61.8201,62.85,225871,0.0,1.0
2022-03-16,65.19,65.35,63.4,64.21,265416,65.19,65.35,63.4,64.21,265416,0.0,1.0
2022-03-17,65.94,66.29,63.07,64.77,180048,65.94,66.29,63.07,64.77,180048,0.0,1.0
2022-03-18,67.69,67.76,65.66,65.97,403316,67.69,67.76,65.66,65.97,403316,0.0,1.0
2022-03-21,67.72,67.965,66.79,67.5,148245,67.72,67.965,66.79,67.5,148245,0.0,1.0
2022-03-22,67.67,69.24,65.03,67.67,162785,67.67,69.24,65.03,67.67,162785,0.0,1.0
2022-03-23,65.26,67.11,65.1,67.11,263066,65.26,67.11,65.1,67.11,263066,0.0,1.0
2022-03-24,66.48,66.68,65.28,65.91,198664,66.48,66.68,65.28,65.91,198664,0.0,1.0
2022-03-25,65.26,67.08,64.53,67.08,144007,65.26,67.08,64.53,67.08,144007,0.0,1.0
2022-03-28,65.93,66.4,64.78,65.04,233671,65.93,66.4,64.78,65.04,233671,0.0,1.0
2022-03-29,67.99,68.31,67.0,67.0,360419,67.99,68.31,67.0,67.0,360419,0.0,1.0
2022-03-30,67.28,68.53,66.9,67.52,224694,67.28,68.53,66.9,67.52,224694,0.0,1.0
2022-03-31,66.46,67.72,66.32,67.13,242444,66.46,67.72,66.32,67.13,242444,0.0,1.0
2022-04-01,67.26,67.495,66.36,66.42,272133,67.26,67.495,66.36,66.42,272133,0.0,1.0
2022-04-04,67.98,68.19,67.21,67.37,312388,67.98,68.19,67.21,67.37,312388,0.0,1.0
2022-04-05,65.99,68.24,65.59,67.78,255854,65.99,68.24,65.59,67.78,255854,0.0,1.0
2022-04-06,62.66,65.18,62.47,65.18,411312,62.66,65.18,62.47,65.18,411312,0.0,1.0
2022-04-07,62.15,64.09,61.4275,62.43,310864,62.15,64.09,61.4275,62.43,310864,0.0,1.0
2022-04-08,61.26,62.585,61.06,62.0,269362,61.26,62.585,61.06,62.0,269362,0.0,1.0
2022-04-11,61.06,61.825,60.36,60.94,228272,61.06,61.825,60.36,60.94,228272,0.0,1.0
2022-04-12,61.19,63.11,61.0301,62.12,329015,61.19,63.11,61.0301,62.12,329015,0.0,1.0
2022-04-13,61.67,62.18,60.62,61.03,434814,61.67,62.18,60.62,61.03,434814,0.0,1.0
2022-04-14,59.14,62.11,59.07,62.02,242646,59.14,62.11,59.07,62.02,242646,0.0,1.0
2022-04-18,58.6,59.4,57.88,59.15,288750,58.6,59.4,57.88,59.15,288750,0.0,1.0
2022-04-19,60.15,60.53,58.14,58.14,236222,60.15,60.53,58.14,58.14,236222,0.0,1.0
2022-04-20,59.99,61.57,59.97,61.06,170517,59.99,61.57,59.97,61.06,170517,0.0,1.0
2022-04-21,60.64,61.995,59.335,60.62,412024,60.64,61.995,59.335,60.62,412024,0.0,1.0
2022-04-22,60.45,61.93,59.72,60.62,462922,60.45,61.93,59.72,60.62,462922,0.0,1.0
2022-04-25,61.9,62.12,60.21,60.22,405993,61.9,62.12,60.21,60.22,405993,0.0,1.0
2022-04-26,61.07,61.93,60.22,61.35,376726,61.07,61.93,60.22,61.35,376726,0.0,1.0
2022-04-27,59.93,61.74,59.54,60.88,500089,59.93,61.74,59.54,60.88,500089,0.0,1.0
2022-04-28,61.76,62.3999,59.73,60.44,260541,61.76,62.3999,59.73,60.44,260541,0.0,1.0
2022-04-29,61.08,62.53,60.8,61.59,307126,61.08,62.53,60.8,61.59,307126,0.0,1.0
2022-05-02,62.29,62.55,60.7,61.01,276099,62.29,62.55,60.7,61.01,276099,0.0,1.0
2022-05-03,62.26,62.66,61.62,62.17,308686,62.26,62.66,61.62,62.17,308686,0.0,1.0
2022-05-04,63.98,64.25,60.3897,62.35,293850,63.98,64.25,60.3897,62.35,293850,0.0,1.0
2022-05-05,60.16,63.0,59.46,62.92,512055,60.16,63.0,59.46,62.92,512055,0.0,1.0
2022-05-06,57.03,59.335,56.32,58.56,404256,57.03,59.335,56.32,58.56,404256,0.0,1.0
2022-05-09,56.01,56.79,55.02,55.87,254752,56.01,56.79,55.02,55.87,254752,0.0,1.0
2022-05-10,57.79,59.15,55.46,57.34,431484,57.79,59.15,55.46,57.34,431484,0.0,1.0
2022-05-11,55.67,58.57,55.19,57.3,358081,55.67,58.57,55.19,57.3,358081,0.0,1.0
2022-05-12,57.29,57.29,54.99,55.02,318737,57.29,57.29,54.99,55.02,318737,0.0,1.0
2022-05-13,59.1,60.05,57.85,57.9,289617,59.1,60.05,57.85,57.9,289617,0.0,1.0
2022-05-16,57.31,59.12,57.14,58.63,386151,57.31,59.12,57.14,58.63,386151,0.0,1.0
2022-05-17,59.78,59.83,57.725,58.19,458817,59.78,59.83,57.725,58.19,458817,0.0,1.0
2022-05-18,59.42,60.0,58.3001,58.57,578589,59.42,60.0,58.3001,58.57,578589,0.0,1.0
2022-05-19,61.11,61.97,59.43,59.43,307171,61.11,61.97,59.43,59.43,307171,0.0,1.0
2022-05-20,61.91,62.0,60.75,61.71,302039,61.91,62.0,60.75,61.71,302039,0.0,1.0
2022-05-23,62.16,62.83,61.19,61.99,279335,62.16,62.83,61.19,61.99,279335,0.0,1.0
2022-05-24,62.59,63.03,60.51,61.56,281636,62.59,63.03,60.51,61.56,281636,0.0,1.0
2022-05-25,62.8,63.7081,62.16,62.35,265784,62.8,63.7081,62.16,62.35,265784,0.0,1.0
2022-05-26,65.19,65.365,62.6006,62.94,418810,65.19,65.365,62.6006,62.94,418810,0.0,1.0
2022-05-27,65.44,66.55,65.03,65.98,208808,65.44,66.55,65.03,65.98,208808,0.0,1.0
2022-05-31,63.23,65.44,62.36,64.95,402426,63.23,65.44,62.36,64.95,402426,0.0,1.0
2022-06-01,63.44,64.48,62.445,63.85,191723,63.44,64.48,62.445,63.85,191723,0.0,1.0
2022-06-02,66.04,66.36,63.32,63.32,154535,66.04,66.36,63.32,63.32,154535,0.0,1.0
2022-06-03,65.12,65.99,64.52,65.4,250106,65.12,65.99,64.52,65.4,250106,0.0,1.0
2022-06-06,64.74,65.8,64.3,65.62,139309,64.74,65.8,64.3,65.62,139309,0.0,1.0
2022-06-07,64.6,65.09,63.74,63.74,155105,64.6,65.09,63.74,63.74,155105,0.0,1.0
2022-06-08,63.3,64.82,63.2,64.47,146985,63.3,64.82,63.2,64.47,146985,0.0,1.0
2022-06-09,62.28,63.42,61.74,62.78,162139,62.28,63.42,61.74,62.78,162139,0.0,1.0
2022-06-10,61.32,61.865,60.72,60.78,188579,61.32,61.865,60.72,60.78,188579,0.0,1.0
2022-06-13,59.5,60.44,58.93,59.44,408440,59.5,60.44,58.93,59.44,408440,0.0,1.0
2022-06-14,58.87,59.73,57.96,59.59,182721,58.87,59.73,57.96,59.59,182721,0.0,1.0
2022-06-15,59.95,60.65,59.0,59.02,270943,59.95,60.65,59.0,59.02,270943,0.0,1.0
2022-06-16,58.15,58.8,57.27,58.75,266940,58.15,58.8,57.27,58.75,266940,0.0,1.0
2022-06-17,60.71,60.92,58.89,58.9,572329,60.71,60.92,58.89,58.9,572329,0.0,1.0
2022-06-21,60.15,61.98,59.765,61.21,202589,60.15,61.98,59.765,61.21,202589,0.0,1.0
2022-06-22,60.14,60.8,59.56,59.87,233569,60.14,60.8,59.56,59.87,233569,0.0,1.0
2022-06-23,61.66,61.81,59.94,60.47,136545,61.66,61.81,59.94,60.47,136545,0.0,1.0
2022-06-24,64.06,64.07,62.37,62.37,337226,64.06,64.07,62.37,62.37,337226,0.0,1.0
2022-06-27,63.22,64.435,63.175,64.14,111395,63.22,64.435,63.175,64.14,111395,0.0,1.0
2022-06-28,61.66,63.58,61.6,63.23,130417,61.66,63.58,61.6,63.23,130417,0.0,1.0
2022-06-29,61.32,61.9,60.425,61.7,177137,61.32,61.9,60.425,61.7,177137,0.0,1.0
2022-06-30,61.86,62.02,59.725,60.66,243714,61.86,62.02,59.725,60.66,243714,0.0,1.0
2022-07-01,62.38,63.01,61.16,61.64,207713,62.38,63.01,61.16,61.64,207713,0.0,1.0
2022-07-05,63.2,63.22,60.81,61.55,247525,63.2,63.22,60.81,61.55,247525,0.0,1.0
2022-07-06,63.17,63.867,62.89,63.37,87455,63.17,63.867,62.89,63.37,87455,0.0,1.0
2022-07-07,65.24,65.78,63.39,63.7,161470,65.24,65.78,63.39,63.7,161470,0.0,1.0
2022-07-08,65.09,65.545,63.95,64.64,108349,65.09,65.545,63.95,64.64,108349,0.0,1.0
2022-07-11,64.33,64.735,63.58,64.4,119217,64.33,64.735,63.58,64.4,119217,0.0,1.0
2022-07-12,65.09,65.635,63.8,64.51,461537,65.09,65.635,63.8,64.51,461537,0.0,1.0
2022-07-13,64.15,64.555,62.57,64.21,233281,64.15,64.555,62.57,64.21,233281,0.0,1.0
2022-07-14,64.37,64.515,62.66,63.6,138646,64.37,64.515,62.66,63.6,138646,0.0,1.0
2022-07-15,66.24,66.25,64.2,65.73,181311,66.24,66.25,64.2,65.73,181311,0.0,1.0
2022-07-18,65.29,66.93,65.162,66.55,140830,65.29,66.93,65.162,66.55,140830,0.0,1.0
2022-07-19,67.53,68.01,65.88,65.9,234202,67.53,68.01,65.88,65.9,234202,0.0,1.0
2022-07-20,69.14,69.26,67.8,67.8,181049,69.14,69.26,67.8,67.8,181049,0.0,1.0
2022-07-21,71.11,71.13,68.68,69.5,204214,71.11,71.13,68.68,69.5,204214,0.0,1.0
2022-07-22,69.95,71.4854,69.39,70.9,170761,69.95,71.4854,69.39,70.9,170761,0.0,1.0
2022-07-25,68.61,69.84,68.375,69.84,153004,68.61,69.84,68.375,69.84,153004,0.0,1.0
2022-07-26,66.93,68.75,66.81,68.23,132483,66.93,68.75,66.81,68.23,132483,0.0,1.0
2022-07-27,68.81,69.57,67.2,67.42,123626,68.81,69.57,67.2,67.42,123626,0.0,1.0
2022-07-28,70.32,70.34,68.67,68.84,102880,70.32,70.34,68.67,68.84,102880,0.0,1.0
2022-07-29,70.77,70.85,69.1,70.62,210975,70.77,70.85,69.1,70.62,210975,0.0,1.0
2022-08-01,70.46,71.73,69.57,70.38,174196,70.46,71.73,69.57,70.38,174196,0.0,1.0
2022-08-02,70.3,70.875,69.84,70.04,140199,70.3,70.875,69.84,70.04,140199,0.0,1.0
2022-08-03,72.09,72.475,70.61,70.61,222468,72.09,72.475,70.61,70.61,222468,0.0,1.0
2022-08-04,72.87,73.015,71.42,72.05,139633,72.87,73.015,71.42,72.05,139633,0.0,1.0
2022-08-05,72.7,73.18,71.72,71.89,125426,72.7,73.18,71.72,71.89,125426,0.0,1.0
2022-08-08,73.2,74.045,72.6561,72.82,143089,73.2,74.045,72.6561,72.82,143089,0.0,1.0
2022-08-09,72.04,72.96,71.54,72.84,245586,72.04,72.96,71.54,72.84,245586,0.0,1.0
2022-08-10,75.86,78.99,74.16,77.42,404686,75.86,78.99,74.16,77.42,404686,0.0,1.0
2022-08-11,75.32,76.96,74.56,76.96,132726,75.32,76.96,74.56,76.96,132726,0.0,1.0
2022-08-12,76.79,76.81,74.6618,75.57,176713,76.79,76.81,74.6618,75.57,176713,0.0,1.0
2022-08-15,76.37,76.89,75.76,76.33,173310,76.37,76.89,75.76,76.33,173310,0.0,1.0
2022-08-16,76.38,76.52,75.23,75.75,153279,76.38,76.52,75.23,75.75,153279,0.0,1.0
2022-08-17,75.0,76.28,74.85,75.4,125414,75.0,76.28,74.85,75.4,125414,0.0,1.0
2022-08-18,74.68,75.36,74.4895,74.97,167523,74.68,75.36,74.4895,74.97,167523,0.0,1.0
2022-08-19,73.13,74.15,73.02,74.15,112509,73.13,74.15,73.02,74.15,112509,0.0,1.0
2022-08-22,71.33,72.54,71.04,72.54,136301,71.33,72.54,71.04,72.54,136301,0.0,1.0
2022-08-23,69.77,71.805,69.56,70.82,174932,69.77,71.805,69.56,70.82,174932,0.0,1.0
2022-08-24,68.33,70.38,68.13,69.7,196957,68.33,70.38,68.13,69.7,196957,0.0,1.0
2022-08-25,69.3,69.47,68.18,68.83,212584,69.3,69.47,68.18,68.83,212584,0.0,1.0
2022-08-26,67.44,69.77,67.38,69.77,139317,67.44,69.77,67.38,69.77,139317,0.0,1.0
2022-08-29,66.89,67.92,66.39,66.54,144653,66.89,67.92,66.39,66.54,144653,0.0,1.0
2022-08-30,66.85,67.89,66.245,67.29,146310,66.85,67.89,66.245,67.29,146310,0.0,1.0
2022-08-31,66.6,67.605,66.24,67.45,213255,66.6,67.605,66.24,67.45,213255,0.0,1.0
2022-09-01,67.0,67.07,65.02,66.19,197642,67.0,67.07,65.02,66.19,197642,0.0,1.0
2022-09-02,66.31,69.03,65.6,67.99,147518,66.31,69.03,65.6,67.99,147518,0.0,1.0
2022-09-06,68.47,69.3,66.97,67.07,280942,68.47,69.3,66.97,67.07,280942,0.0,1.0
2022-09-07,69.72,69.83,68.565,69.04,259771,69.72,69.83,68.565,69.04,259771,0.0,1.0
2022-09-08,70.72,71.415,68.6,69.09,195313,70.72,71.415,68.6,69.09,195313,0.0,1.0
2022-09-09,70.78,71.85,70.58,71.18,174687,70.78,71.85,70.58,71.18,174687,0.0,1.0
2022-09-12,71.17,71.67,70.1691,70.93,173405,71.17,71.67,70.1691,70.93,173405,0.0,1.0
2022-09-13,68.15,70.0,68.0,69.57,195273,68.15,70.0,68.0,69.57,195273,0.0,1.0
2022-09-14,69.72,69.75,67.79,68.09,314420,69.72,69.75,67.79,68.09,314420,0.0,1.0
2022-09-15,67.91,71.12,67.68,69.31,198312,67.91,71.12,67.68,69.31,198312,0.0,1.0
2022-09-16,66.81,67.55,66.14,66.85,1044406,66.81,67.55,66.14,66.85,1044406,0.0,1.0
2022-09-19,66.96,67.12,65.935,66.24,198087,66.96,67.12,65.935,66.24,198087,0.0,1.0
2022-09-20,65.93,66.7,65.29,66.7,154601,65.93,66.7,65.29,66.7,154601,0.0,1.0
2022-09-21,65.25,67.08,65.23,66.19,257410,65.25,67.08,65.23,66.19,257410,0.0,1.0
2022-09-22,63.78,65.0,62.96,64.71,249343,63.78,65.0,62.96,64.71,249343,0.0,1.0
2022-09-23,63.58,63.7,61.97,63.13,251227,63.58,63.7,61.97,63.13,251227,0.0,1.0
2022-09-26,64.54,65.075,63.64,63.64,257496,64.54,65.075,63.64,63.64,257496,0.0,1.0
2022-09-27,64.38,65.96,63.27,65.14,198728,64.38,65.96,63.27,65.14,198728,0.0,1.0
2022-09-28,65.39,65.77,63.95,64.52,206694,65.39,65.77,63.95,64.52,206694,0.0,1.0
2022-09-29,64.92,64.93,63.82,64.8,176253,64.92,64.93,63.82,64.8,176253,0.0,1.0
2022-09-30,64.86,66.46,64.58,64.92,252696,64.86,66.46,64.58,64.92,252696,0.0,1.0
2022-10-03,65.96,66.105,64.55,65.21,233757,65.96,66.105,64.55,65.21,233757,0.0,1.0
2022-10-04,65.96,67.22,65.87,66.97,267974,65.96,67.22,65.87,66.97,267974,0.0,1.0
2022-10-05,65.23,65.525,64.5,65.1,258180,65.23,65.525,64.5,65.1,258180,0.0,1.0
2022-10-06,64.61,66.1,64.5,65.21,233785,64.61,66.1,64.5,65.21,233785,0.0,1.0
2022-10-07,62.08,64.045,61.89,64.0,300522,62.08,64.045,61.89,64.0,300522,0.0,1.0
2022-10-10,61.71,63.63,61.1101,61.88,155648,61.71,63.63,61.1101,61.88,155648,0.0,1.0
2022-10-11,60.5,61.42,59.55,61.27,298906,60.5,61.42,59.55,61.27,298906,0.0,1.0
2022-10-12,60.61,60.91,59.7,60.38,181102,60.61,60.91,59.7,60.38,181102,0.0,1.0
2022-10-13,61.55,61.905,58.73,59.4,176446,61.55,61.905,58.73,59.4,176446,0.0,1.0
2022-10-14,60.1,62.375,59.885,61.84,141682,60.1,62.375,59.885,61.84,141682,0.0,1.0
2022-10-17,62.55,62.86,61.3,61.3,155036,62.55,62.86,61.3,61.3,155036,0.0,1.0
2022-10-18,64.09,64.45,62.67,63.62,201106,64.09,64.45,62.67,63.62,201106,0.0,1.0
2022-10-19,63.42,64.02,62.57,63.31,211773,63.42,64.02,62.57,63.31,211773,0.0,1.0
2022-10-20,63.82,65.3125,63.21,63.94,175860,63.82,65.3125,63.21,63.94,175860,0.0,1.0
2022-10-21,64.45,64.89,62.68,63.85,155116,64.45,64.89,62.68,63.85,155116,0.0,1.0
2022-10-24,64.71,65.17,63.67,64.93,114531,64.71,65.17,63.67,64.93,114531,0.0,1.0
2022-10-25,65.65,66.395,65.03,65.15,194068,65.65,66.395,65.03,65.15,194068,0.0,1.0
2022-10-26,65.5,66.85,65.095,65.51,175074,65.5,66.85,65.095,65.51,175074,0.0,1.0
2022-10-27,67.49,67.665,65.83,65.83,174862,67.49,67.665,65.83,65.83,174862,0.0,1.0
2022-10-28,60.93,67.33,60.0,67.01,541982,60.93,67.33,60.0,67.01,541982,0.0,1.0
2022-10-31,58.84,60.33,58.29,60.32,390461,58.84,60.33,58.29,60.32,390461,0.0,1.0
2022-11-01,58.74,59.86,58.24,59.53,247758,58.74,59.86,58.24,59.53,247758,0.0,1.0
2022-11-02,56.16,58.55,56.1,58.42,319819,56.16,58.55,56.1,58.42,319819,0.0,1.0
2022-11-03,55.52,56.73,55.13,55.59,203714,55.52,56.73,55.13,55.59,203714,0.0,1.0
2022-11-04,56.12,56.33,54.58,55.97,235611,56.12,56.33,54.58,55.97,235611,0.0,1.0
2022-11-07,55.63,56.38,54.805,56.12,225605,55.63,56.38,54.805,56.12,225605,0.0,1.0
2022-11-08,55.89,56.51,54.87,55.59,227717,55.89,56.51,54.87,55.59,227717,0.0,1.0
2022-11-09,47.82,52.345,47.16,50.34,538290,47.82,52.345,47.16,50.34,538290,0.0,1.0
2022-11-10,55.04,55.58,49.78,50.31,698741,55.04,55.58,49.78,50.31,698741,0.0,1.0
2022-11-11,56.83,57.37,54.7663,55.66,259542,56.83,57.37,54.7663,55.66,259542,0.0,1.0
2022-11-14,54.4,56.32,53.655,56.32,340642,54.4,56.32,53.655,56.32,340642,0.0,1.0
2022-11-15,53.99,55.89,53.96,55.63,413255,53.99,55.89,53.96,55.63,413255,0.0,1.0
2022-11-16,52.52,53.55,51.83,53.55,362784,52.52,53.55,51.83,53.55,362784,0.0,1.0
2022-11-17,51.0,52.015,50.87,51.47,262693,51.0,52.015,50.87,51.47,262693,0.0,1.0
2022-11-18,50.0,52.09,49.93,52.09,402452,50.0,52.09,49.93,52.09,402452,0.0,1.0
2022-11-21,49.54,49.82,48.9,49.76,504721,49.54,49.82,48.9,49.76,504721,0.0,1.0
2022-11-22,49.4,49.71,48.55,49.71,384974,49.4,49.71,48.55,49.71,384974,0.0,1.0
2022-11-23,49.28,50.105,48.725,49.21,315715,49.28,50.105,48.725,49.21,315715,0.0,1.0
2022-11-25,48.82,49.7,48.66,49.22,118487,48.82,49.7,48.66,49.22,118487,0.0,1.0
2022-11-28,47.5,48.49,47.23,48.37,415169,47.5,48.49,47.23,48.37,415169,0.0,1.0
2022-11-29,48.0,48.56,47.52,47.62,325953,48.0,48.56,47.52,47.62,325953,0.0,1.0
2022-11-30,49.9,50.09,47.48,47.97,467430,49.9,50.09,47.48,47.97,467430,0.0,1.0
2022-12-01,49.89,51.2,48.975,49.9,315720,49.89,51.2,48.975,49.9,315720,0.0,1.0
2022-12-02,50.18,50.83,47.7619,49.1,270289,50.18,50.83,47.7619,49.1,270289,0.0,1.0
2022-12-05,48.69,49.72,48.16,49.72,245226,48.69,49.72,48.16,49.72,245226,0.0,1.0
2022-12-06,48.55,49.2,47.76,48.78,260144,48.55,49.2,47.76,48.78,260144,0.0,1.0
2022-12-07,48.79,49.13,48.15,48.5,248211,48.79,49.13,48.15,48.5,248211,0.0,1.0
2022-12-08,49.49,49.93,48.36,48.86,254541,49.49,49.93,48.36,48.86,254541,0.0,1.0
2022-12-09,50.33,50.43,49.02,49.19,192423,50.33,50.43,49.02,49.19,192423,0.0,1.0
2022-12-12,51.48,51.59,50.52,50.57,215812,51.48,51.59,50.52,50.57,215812,0.0,1.0
2022-12-13,52.29,53.97,51.93,53.23,296076,52.29,53.97,51.93,53.23,296076,0.0,1.0
2022-12-14,51.66,53.0,51.36,52.0,286953,51.66,53.0,51.36,52.0,286953,0.0,1.0
2022-12-15,49.32,51.5506,49.1,51.36,285838,49.32,51.5506,49.1,51.36,285838,0.0,1.0
2022-12-16,50.25,50.58,48.69,48.97,573335,50.25,50.58,48.69,48.97,573335,0.0,1.0
2022-12-19,49.07,50.45,48.65,50.25,219889,49.07,50.45,48.65,50.25,219889,0.0,1.0
2022-12-20,49.14,49.34,48.4,48.84,132812,49.14,49.34,48.4,48.84,132812,0.0,1.0
2022-12-21,49.97,50.32,49.01,49.3,167037,49.97,50.32,49.01,49.3,167037,0.0,1.0
2022-12-22,49.32,50.12,48.28,49.33,200394,49.32,50.12,48.28,49.33,200394,0.0,1.0
2022-12-23,48.96,49.26,48.33,49.26,157295,48.96,49.26,48.33,49.26,157295,0.0,1.0
2022-12-27,48.02,48.9099,47.92,48.9,125010,48.02,48.9099,47.92,48.9,125010,0.0,1.0
2022-12-28,47.13,48.56,46.94,47.92,200429,47.13,48.56,46.94,47.92,200429,0.0,1.0
2022-12-29,49.82,50.065,47.7,47.78,223826,49.82,50.065,47.7,47.78,223826,0.0,1.0
2022-12-30,49.48,49.59,48.76,49.1,151047,49.48,49.59,48.76,49.1,151047,0.0,1.0
2023-01-03,49.28,50.97,48.695,49.99,242313,49.28,50.97,48.695,49.99,242313,0.0,1.0
2023-01-04,49.31,50.255,49.11,49.93,266063,49.31,50.255,49.11,49.93,266063,0.0,1.0
2023-01-05,48.29,49.23,47.73,48.7,229678,48.29,49.23,47.73,48.7,229678,0.0,1.0
2023-01-06,50.33,50.38,47.63,48.74,211864,50.33,50.38,47.63,48.74,211864,0.0,1.0
2023-01-09,51.67,52.52,51.0,51.0,288954,51.67,52.52,51.0,51.0,288954,0.0,1.0
2023-01-10,51.56,51.815,50.54,51.63,240879,51.56,51.815,50.54,51.63,240879,0.0,1.0
2023-01-11,52.01,52.73,51.56,51.75,193840,52.01,52.73,51.56,51.75,193840,0.0,1.0
2023-01-12,52.88,52.95,51.3842,52.45,165512,52.88,52.95,51.3842,52.45,165512,0.0,1.0
2023-01-13,52.53,52.81,52.02,52.15,137845,52.53,52.81,52.02,52.15,137845,0.0,1.0
2023-01-17,52.2,52.71,51.405,52.5,146138,52.2,52.71,51.405,52.5,146138,0.0,1.0
2023-01-18,51.69,53.35,51.55,52.6,181172,51.69,53.35,51.55,52.6,181172,0.0,1.0
2023-01-19,50.9,51.8,50.655,51.75,184135,50.9,51.8,50.655,51.75,184135,0.0,1.0
2023-01-20,50.98,51.56,50.27,51.56,183579,50.98,51.56,50.27,51.56,183579,0.0,1.0
2023-01-23,52.27,52.38,50.74,51.15,128271,52.27,52.38,50.74,51.15,128271,0.0,1.0
2023-01-24,51.83,52.66,51.41,52.06,126081,51.83,52.66,51.41,52.06,126081,0.0,1.0
2023-01-25,51.14,51.33,49.74,51.16,103261,51.14,51.33,49.74,51.16,103261,0.0,1.0
2023-01-26,52.85,52.89,51.155,51.87,140603,52.85,52.89,51.155,51.87,140603,0.0,1.0
2023-01-27,52.8,53.2,51.85,52.54,117873,52.8,53.2,51.85,52.54,117873,0.0,1.0
2023-01-30,51.86,52.83,51.6004,52.15,150766,51.86,52.83,51.6004,52.15,150766,0.0,1.0
2023-01-31,53.6,53.99,51.9899,52.1,434513,53.6,53.99,51.9899,52.1,434513,0.0,1.0
2023-02-01,55.17,55.37,52.835,53.6,430735,55.17,55.37,52.835,53.6,430735,0.0,1.0
2023-02-02,58.24,58.645,55.78,56.01,300823,58.24,58.645,55.78,56.01,300823,0.0,1.0
2023-02-03,56.72,57.82,56.1372,56.87,244384,56.72,57.82,56.1372,56.87,244384,0.0,1.0
2023-02-06,55.54,56.39,55.39,56.07,162878,55.54,56.39,55.39,56.07,162878,0.0,1.0
2023-02-07,56.3,56.63,54.18,55.24,143648,56.3,56.63,54.18,55.24,143648,0.0,1.0
2023-02-08,54.96,56.57,54.63,55.97,164292,54.96,56.57,54.63,55.97,164292,0.0,1.0
2023-02-09,53.99,55.975,53.99,55.93,125510,53.99,55.975,53.99,55.93,125510,0.0,1.0
2023-02-10,53.46,53.76,53.17,53.71,111391,53.46,53.76,53.17,53.71,111391,0.0,1.0
2023-02-13,53.9,54.305,53.16,53.73,118641,53.9,54.305,53.16,53.73,118641,0.0,1.0
2023-02-14,53.61,54.46,53.2,53.48,88179,53.61,54.46,53.2,53.48,88179,0.0,1.0
2023-02-15,54.38,54.8,53.25,53.25,102406,54.38,54.8,53.25,53.25,102406,0.0,1.0
2023-02-16,52.15,54.34,51.94,53.43,290445,52.15,54.34,51.94,53.43,290445,0.0,1.0
2023-02-17,53.06,53.58,51.75,51.89,216111,53.06,53.58,51.75,51.89,216111,0.0,1.0
2023-02-21,51.83,52.77,51.65,52.21,147617,51.83,52.77,51.65,52.21,147617,0.0,1.0
2023-02-22,51.91,52.57,51.445,52.1,193777,51.91,52.57,51.445,52.1,193777,0.0,1.0
2023-02-23,52.24,52.66,51.36,52.2,182193,52.24,52.66,51.36,52.2,182193,0.0,1.0
2023-02-24,50.89,52.94,49.255,50.43,348179,50.89,52.94,49.255,50.43,348179,0.0,1.0
2023-02-27,50.85,52.24,50.41,51.62,171229,50.85,52.24,50.41,51.62,171229,0.0,1.0
2023-02-28,50.83,51.14,50.09,50.61,216983,50.83,51.14,50.09,50.61,216983,0.0,1.0
2023-03-01,50.23,51.32,49.95,50.67,202447,50.23,51.32,49.95,50.67,202447,0.0,1.0
2023-03-02,50.05,50.58,49.67,50.0,220189,50.05,50.58,49.67,50.0,220189,0.0,1.0
2023-03-03,51.49,51.82,50.23,50.23,254525,51.49,51.82,50.23,50.23,254525,0.0,1.0
2023-03-06,50.5,51.915,50.16,51.79,292305,50.5,51.915,50.16,51.79,292305,0.0,1.0
2023-03-07,50.03,50.875,49.83,50.46,229931,50.03,50.875,49.83,50.46,229931,0.0,1.0
2023-03-08,50.22,50.61,49.705,49.85,263898,50.22,50.61,49.705,49.85,263898,0.0,1.0
2023-03-09,50.12,50.84,49.915,50.4,222607,50.12,50.84,49.915,50.4,222607,0.0,1.0
2023-03-10,48.59,50.48,48.28,49.87,336490,48.59,50.48,48.28,49.87,336490,0.0,1.0
2023-03-13,48.63,52.29,46.9561,48.83,214070,48.63,52.29,46.9561,48.83,214070,0.0,1.0
2023-03-14,49.03,50.0,48.36,49.8,269498,49.03,50.0,48.36,49.8,269498,0.0,1.0
2023-03-15,49.57,49.8,48.26,48.37,228660,49.57,49.8,48.26,48.37,228660,0.0,1.0
2023-03-16,50.44,50.74,48.105,49.41,209023,50.44,50.74,48.105,49.41,209023,0.0,1.0
2023-03-17,49.87,50.69,49.29,50.27,573175,49.87,50.69,49.29,50.27,573175,0.0,1.0
2023-03-20,50.12,50.935,49.55,49.95,196515,50.12,50.935,49.55,49.95,196515,0.0,1.0
2023-03-21,50.63,51.0,50.25,50.45,178001,50.63,51.0,50.25,50.45,178001,0.0,1.0
2023-03-22,48.54,50.62,48.43,50.37,254520,48.54,50.62,48.43,50.37,254520,0.0,1.0
2023-03-23,48.8,50.03,48.361,48.9,192256,48.8,50.03,48.361,48.9,192256,0.0,1.0
2023-03-24,49.44,49.859,48.42,48.42,227128,49.44,49.859,48.42,48.42,227128,0.0,1.0
2023-03-27,49.37,49.91,48.73,49.87,195668,49.37,49.91,48.73,49.87,195668,0.0,1.0
2023-03-28,48.41,49.57,48.18,49.09,191966,48.41,49.57,48.18,49.09,191966,0.0,1.0
2023-03-29,48.73,49.315,48.225,48.93,220792,48.73,49.315,48.225,48.93,220792,0.0,1.0
2023-03-30,48.76,49.36,48.69,48.99,130290,48.76,49.36,48.69,48.99,130290,0.0,1.0
2023-03-31,50.28,50.42,48.96,48.96,295957,50.28,50.42,48.96,48.96,295957,0.0,1.0
2023-04-03,49.39,50.15,49.045,49.95,238596,49.39,50.15,49.045,49.95,238596,0.0,1.0
2023-04-04,49.48,49.745,48.85,49.36,228508,49.48,49.745,48.85,49.36,228508,0.0,1.0
2023-04-05,48.73,49.39,48.27,49.38,151980,48.73,49.39,48.27,49.38,151980,0.0,1.0
2023-04-06,48.84,48.91,48.205,48.69,130183,48.84,48.91,48.205,48.69,130183,0.0,1.0
2023-04-10,49.16,49.18,47.96,48.25,223335,49.16,49.18,47.96,48.25,223335,0.0,1.0
2023-04-11,49.2,49.65,48.77,48.81,158178,49.2,49.65,48.77,48.81,158178,0.0,1.0
2023-04-12,48.46,50.22,48.44,49.85,145838,48.46,50.22,48.44,49.85,145838,0.0,1.0
2023-04-13,48.92,49.39,48.44,48.85,126797,48.92,49.39,48.44,48.85,126797,0.0,1.0
2023-04-14,47.97,48.8,47.6,48.74,128685,47.97,48.8,47.6,48.74,128685,0.0,1.0
2023-04-17,48.73,48.795,47.96,48.0,243965,48.73,48.795,47.96,48.0,243965,0.0,1.0
2023-04-18,48.59,48.9907,48.22,48.8,136159,48.59,48.9907,48.22,48.8,136159,0.0,1.0
2023-04-19,48.65,48.75,48.0845,48.18,186188,48.65,48.75,48.0845,48.18,186188,0.0,1.0
2023-04-20,48.2,48.59,47.9565,48.34,142079,48.2,48.59,47.9565,48.34,142079,0.0,1.0
2023-04-21,48.25,48.445,47.98,48.2,174484,48.25,48.445,47.98,48.2,174484,0.0,1.0
2023-04-24,47.97,48.55,47.77,48.11,206379,47.97,48.55,47.77,48.11,206379,0.0,1.0
2023-04-25,47.15,47.69,46.6,47.55,207751,47.15,47.69,46.6,47.55,207751,0.0,1.0
2023-04-26,47.43,47.93,47.23,47.43,159070,47.43,47.93,47.23,47.43,159070,0.0,1.0
2023-04-27,47.44,47.99,47.0016,47.58,197687,47.44,47.99,47.0016,47.58,197687,0.0,1.0
2023-04-28,47.69,48.08,47.08,47.38,211981,47.69,48.08,47.08,47.38,211981,0.0,1.0
2023-05-01,47.39,47.81,47.22,47.39,173583,47.39,47.81,47.22,47.39,173583,0.0,1.0
2023-05-02,45.32,47.25,45.28,47.13,319373,45.32,47.25,45.28,47.13,319373,0.0,1.0
2023-05-03,45.46,46.25,45.24,45.67,326967,45.46,46.25,45.24,45.67,326967,0.0,1.0
2023-05-04,45.5,45.95,44.92,45.31,200296,45.5,45.95,44.92,45.31,200296,0.0,1.0
2023-05-05,45.63,46.35,45.46,45.91,585255,45.63,46.35,45.46,45.91,585255,0.0,1.0
2023-05-08,46.05,46.1789,45.74,45.91,443937,46.05,46.1789,45.74,45.91,443937,0.0,1.0
2023-05-09,47.44,47.96,45.705,45.71,390038,47.44,47.96,45.705,45.71,390038,0.0,1.0
2023-05-10,47.9,48.41,46.83,48.04,343122,47.9,48.41,46.83,48.04,343122,0.0,1.0
2023-05-11,49.73,51.95,49.345,49.96,371930,49.73,51.95,49.345,49.96,371930,0.0,1.0
2023-05-12,48.48,50.2248,47.85,49.6,268265,48.48,50.2248,47.85,49.6,268265,0.0,1.0
2023-05-15,49.46,49.5,48.18,48.77,217745,49.46,49.5,48.18,48.77,217745,0.0,1.0
2023-05-16,48.43,49.48,48.41,49.09,292679,48.43,49.48,48.41,49.09,292679,0.0,1.0
2023-05-17,50.42,50.49,48.31,48.71,346281,50.42,50.49,48.31,48.71,346281,0.0,1.0
2023-05-18,51.14,51.2,50.16,50.2,295751,51.14,51.2,50.16,50.2,295751,0.0,1.0
2023-05-19,50.35,51.45,49.98,51.44,208339,50.35,51.45,49.98,51.44,208339,0.0,1.0
2023-05-22,51.5,51.525,50.63,50.75,178136,51.5,51.525,50.63,50.75,178136,0.0,1.0
2023-05-23,51.06,51.62,50.98,51.34,228870,51.06,51.62,50.98,51.34,228870,0.0,1.0
2023-05-24,50.24,50.81,50.02,50.81,196631,50.24,50.81,50.02,50.81,196631,0.0,1.0
2023-05-25,49.36,50.32,49.065,50.32,188484,49.36,50.32,49.065,50.32,188484,0.0,1.0
2023-05-26,50.29,50.985,48.66,49.52,239016,50.29,50.985,48.66,49.52,239016,0.0,1.0
2023-05-30,49.73,50.75,48.66,50.47,205315,49.73,50.75,48.66,50.47,205315,0.0,1.0
2023-05-31,50.22,50.44,49.31,49.64,679676,50.22,50.44,49.31,49.64,679676,0.0,1.0
2023-06-01,48.96,49.98,48.58,49.98,252625,48.96,49.98,48.58,49.98,252625,0.0,1.0
2023-06-02,50.56,50.61,48.98,49.72,225306,50.56,50.61,48.98,49.72,225306,0.0,1.0
2023-06-05,49.68,50.2,48.67,49.89,238249,49.68,50.2,48.67,49.89,238249,0.0,1.0
2023-06-06,51.59,51.815,49.55,49.7,222565,51.59,51.815,49.55,49.7,222565,0.0,1.0
2023-06-07,52.09,52.87,51.7,52.0,278626,52.09,52.87,51.7,52.0,278626,0.0,1.0
2023-06-08,51.1,52.31,51.06,51.89,220130,51.1,52.31,51.06,51.89,220130,0.0,1.0
2023-06-09,50.4,51.45,50.1,51.04,154933,50.4,51.45,50.1,51.04,154933,0.0,1.0
2023-06-12,51.16,51.2,50.24,50.54,208510,51.16,51.2,50.24,50.54,208510,0.0,1.0
2023-06-13,51.57,52.17,51.0901,51.26,222695,51.57,52.17,51.0901,51.26,222695,0.0,1.0
2023-06-14,50.34,51.66,50.1875,51.59,201660,50.34,51.66,50.1875,51.59,201660,0.0,1.0
2023-06-15,50.8,51.03,49.85,50.02,191704,50.8,51.03,49.85,50.02,191704,0.0,1.0
2023-06-16,50.8,51.43,49.94,51.38,663840,50.8,51.43,49.94,51.38,663840,0.0,1.0
2023-06-20,51.41,51.51,50.05,50.37,200667,51.41,51.51,50.05,50.37,200667,0.0,1.0
2023-06-21,50.73,51.65,50.67,51.21,198401,50.73,51.65,50.67,51.21,198401,0.0,1.0
2023-06-22,50.45,50.57,49.745,50.43,163789,50.45,50.57,49.745,50.43,163789,0.0,1.0
2023-06-23,48.5,49.92,48.27,49.79,412352,48.5,49.92,48.27,49.79,412352,0.0,1.0
2023-06-26,48.28,49.49,48.25,48.31,122775,48.28,49.49,48.25,48.31,122775,0.0,1.0
2023-06-27,49.07,49.28,48.01,48.37,126447,49.07,49.28,48.01,48.37,126447,0.0,1.0
2023-06-28,49.09,49.61,48.78,48.9,138123,49.09,49.61,48.78,48.9,138123,0.0,1.0
2023-06-29,50.82,50.82,49.085,49.14,197360,50.82,50.82,49.085,49.14,197360,0.0,1.0
2023-06-30,51.68,51.9,51.2,51.22,235657,51.68,51.9,51.2,51.22,235657,0.0,1.0
2023-07-03,50.96,51.75,50.33,51.4,140300,50.96,51.75,50.33,51.4,140300,0.0,1.0
2023-07-05,51.3,51.34,49.88,50.61,268647,51.3,51.34,49.88,50.61,268647,0.0,1.0
2023-07-06,51.45,51.57,50.08,50.51,181710,51.45,51.57,50.08,50.51,181710,0.0,1.0
2023-07-07,52.09,52.57,50.78,51.47,225256,52.09,52.57,50.78,51.47,225256,0.0,1.0
2023-07-10,52.6,53.05,52.035,52.06,290675,52.6,53.05,52.035,52.06,290675,0.0,1.0
2023-07-11,53.55,53.6,52.475,52.98,151865,53.55,53.6,52.475,52.98,151865,0.0,1.0
2023-07-12,54.37,54.57,53.61,54.45,207709,54.37,54.57,53.61,54.45,207709,0.0,1.0
2023-07-13,54.58,55.22,54.24,54.53,149218,54.58,55.22,54.24,54.53,149218,0.0,1.0
2023-07-14,54.37,54.58,53.855,54.41,178362,54.37,54.58,53.855,54.41,178362,0.0,1.0
2023-07-17,55.11,55.28,53.75,54.51,141612,55.11,55.28,53.75,54.51,141612,0.0,1.0
2023-07-18,54.35,55.4,53.825,54.99,133267,54.35,55.4,53.825,54.99,133267,0.0,1.0
2023-07-19,54.16,54.89,54.03,54.6,109455,54.16,54.89,54.03,54.6,109455,0.0,1.0
2023-07-20,52.91,54.2,52.77,54.16,115877,52.91,54.2,52.77,54.16,115877,0.0,1.0
2023-07-21,52.5,53.67,52.35,53.38,150223,52.5,53.67,52.35,53.38,150223,0.0,1.0
2023-07-24,53.14,53.24,51.87,52.42,196963,53.14,53.24,51.87,52.42,196963,0.0,1.0
2023-07-25,53.81,53.96,53.04,53.04,146973,53.81,53.96,53.04,53.04,146973,0.0,1.0
2023-07-26,54.52,54.7,53.64,53.64,245626,54.52,54.7,53.64,53.64,245626,0.0,1.0
2023-07-27,54.55,55.19,54.24,55.0,189991,54.55,55.19,54.24,55.0,189991,0.0,1.0
2023-07-28,55.16,55.7452,54.92,54.92,195628,55.16,55.7452,54.92,54.92,195628,0.0,1.0
2023-07-31,55.21,55.74,54.8101,55.17,142757,55.21,55.74,54.8101,55.17,142757,0.0,1.0
2023-08-01,55.04,55.28,54.387,54.88,130698,55.04,55.28,54.387,54.88,130698,0.0,1.0
2023-08-02,53.51,54.45,52.825,54.45,104954,53.51,54.45,52.825,54.45,104954,0.0,1.0
2023-08-03,51.98,53.49,51.91,53.17,123788,51.98,53.49,51.91,53.17,123788,0.0,1.0
2023-08-04,51.03,52.0,50.88,51.9,120906,51.03,52.0,50.88,51.9,120906,0.0,1.0
2023-08-07,51.13,51.59,50.68,51.37,120907,51.13,51.59,50.68,51.37,120907,0.0,1.0
2023-08-08,49.76,50.75,49.33,50.48,149222,49.76,50.75,49.33,50.48,149222,0.0,1.0
2023-08-09,49.21,49.96,48.61,49.63,241726,49.21,49.96,48.61,49.63,241726,0.0,1.0
2023-08-10,61.05,61.18,55.03,55.99,1108573,61.05,61.18,55.03,55.99,1108573,0.0,1.0
2023-08-11,61.01,61.78,60.25,60.99,392248,61.01,61.78,60.25,60.99,392248,0.0,1.0
2023-08-14,57.95,60.63,57.16,60.63,452318,57.95,60.63,57.16,60.63,452318,0.0,1.0
2023-08-15,57.6,58.36,57.1227,57.72,188067,57.6,58.36,57.1227,57.72,188067,0.0,1.0
2023-08-16,57.48,58.63,57.36,57.45,299268,57.48,58.63,57.36,57.45,299268,0.0,1.0
2023-08-17,56.91,57.46,56.15,57.23,188603,56.91,57.46,56.15,57.23,188603,0.0,1.0
2023-08-18,57.16,57.91,55.46,56.3,179188,57.16,57.91,55.46,56.3,179188,0.0,1.0
2023-08-21,57.13,57.99,56.47,57.03,162188,57.13,57.99,56.47,57.03,162188,0.0,1.0
2023-08-22,57.27,57.94,56.73,57.26,194323,57.27,57.94,56.73,57.26,194323,0.0,1.0
2023-08-23,57.68,57.92,57.24,57.44,166992,57.68,57.92,57.24,57.44,166992,0.0,1.0
2023-08-24,57.13,58.31,56.89,57.76,173065,57.13,58.31,56.89,57.76,173065,0.0,1.0
2023-08-25,57.99,58.18,56.965,57.0,166992,57.99,58.18,56.965,57.0,166992,0.0,1.0
2023-08-28,58.11,58.655,58.03,58.08,130789,58.11,58.655,58.03,58.08,130789,0.0,1.0
2023-08-29,58.2,58.79,57.66,58.0,147617,58.2,58.79,57.66,58.0,147617,0.0,1.0
2023-08-30,58.79,58.95,57.79,58.0,169107,58.79,58.95,57.79,58.0,169107,0.0,1.0
2023-08-31,58.57,59.44,58.51,58.69,209117,58.57,59.44,58.51,58.69,209117,0.0,1.0
2023-09-01,59.47,59.88,58.69,58.9,170697,59.47,59.88,58.69,58.9,170697,0.0,1.0
2023-09-05,58.47,59.02,57.55,59.02,242697,58.47,59.02,57.55,59.02,242697,0.0,1.0
2023-09-06,58.38,58.66,58.0,58.33,157970,58.38,58.66,58.0,58.33,157970,0.0,1.0
2023-09-07,58.88,58.98,57.63,58.16,202608,58.88,58.98,57.63,58.16,202608,0.0,1.0
2023-09-08,58.62,59.31,58.53,59.16,182073,58.62,59.31,58.53,59.16,182073,0.0,1.0
2023-09-11,58.75,59.13,58.5,58.91,247510,58.75,59.13,58.5,58.91,247510,0.0,1.0
2023-09-12,58.74,58.82,58.221,58.72,190887,58.74,58.82,58.221,58.72,190887,0.0,1.0
2023-09-13,59.19,59.46,58.39,58.55,208566,59.19,59.46,58.39,58.55,208566,0.0,1.0
2023-09-14,60.46,60.588,58.75,59.37,220711,60.46,60.588,58.75,59.37,220711,0.0,1.0
2023-09-15,59.5,60.31,59.02,60.31,851513,59.5,60.31,59.02,60.31,851513,0.0,1.0
2023-09-18,59.94,60.26,59.52,59.78,229183,59.94,60.26,59.52,59.78,229183,0.0,1.0
2023-09-19,60.35,60.59,59.38,60.44,245067,60.35,60.59,59.38,60.44,245067,0.0,1.0
2023-09-20,60.68,61.39,60.5,60.56,242217,60.68,61.39,60.5,60.56,242217,0.0,1.0
2023-09-21,60.13,60.71,59.99,60.3,214868,60.13,60.71,59.99,60.3,214868,0.0,1.0
2023-09-22,61.46,62.14,59.8,60.3,377572,61.46,62.14,59.8,60.3,377572,0.0,1.0
2023-09-25,62.02,62.64,61.18,61.18,272053,62.02,62.64,61.18,61.18,272053,0.0,1.0
2023-09-26,61.14,62.07,60.655,62.0,356586,61.14,62.07,60.655,62.0,356586,0.0,1.0
2023-09-27,60.78,62.4,60.3,61.6,261904,60.78,62.4,60.3,61.6,261904,0.0,1.0
2023-09-28,60.88,61.78,59.62,60.78,270521,60.88,61.78,59.62,60.78,270521,0.0,1.0
2023-09-29,61.14,61.605,60.75,61.48,259445,61.14,61.605,60.75,61.48,259445,0.0,1.0
2023-10-02,59.95,61.12,59.27,60.85,293529,59.95,61.12,59.27,60.85,293529,0.0,1.0
2023-10-03,59.46,60.49,59.12,59.42,203322,59.46,60.49,59.12,59.42,203322,0.0,1.0
2023-10-04,60.23,60.36,59.31,59.8,148770,60.23,60.36,59.31,59.8,148770,0.0,1.0
2023-10-05,59.79,60.66,59.645,60.01,148989,59.79,60.66,59.645,60.01,148989,0.0,1.0
2023-10-06,60.07,60.315,57.8208,59.33,150902,60.07,60.315,57.8208,59.33,150902,0.0,1.0
2023-10-09,60.36,60.44,59.19,59.47,157605,60.36,60.44,59.19,59.47,157605,0.0,1.0
2023-10-10,60.09,60.815,60.03,60.21,132130,60.09,60.815,60.03,60.21,132130,0.0,1.0
2023-10-11,59.91,60.595,59.39,60.3,169942,59.91,60.595,59.39,60.3,169942,0.0,1.0
2023-10-12,59.21,59.74,58.42,59.74,153840,59.21,59.74,58.42,59.74,153840,0.0,1.0
2023-10-13,57.74,59.05,57.571,59.05,206297,57.74,59.05,57.571,59.05,206297,0.0,1.0
2023-10-16,57.5,58.59,57.11,58.24,239260,57.5,58.59,57.11,58.24,239260,0.0,1.0
2023-10-17,57.49,58.05,57.12,57.12,255992,57.49,58.05,57.12,57.12,255992,0.0,1.0
2023-10-18,56.3,57.265,56.27,56.89,244580,56.3,57.265,56.27,56.89,244580,0.0,1.0
2023-10-19,56.0,57.055,55.79,56.5,223292,56.0,57.055,55.79,56.5,223292,0.0,1.0
2023-10-20,55.31,56.325,55.22,56.16,312335,55.31,56.325,55.22,56.16,312335,0.0,1.0
2023-10-23,54.76,55.81,54.7,55.13,273235,54.76,55.81,54.7,55.13,273235,0.0,1.0
2023-10-24,55.5,55.58,54.59,55.45,268490,55.5,55.58,54.59,55.45,268490,0.0,1.0
2023-10-25,54.85,55.9,54.7214,55.0,170239,54.85,55.9,54.7214,55.0,170239,0.0,1.0
2023-10-26,54.44,55.12,53.945,54.88,194611,54.44,55.12,53.945,54.88,194611,0.0,1.0
2023-10-27,53.39,54.43,53.225,54.43,242145,53.39,54.43,53.225,54.43,242145,0.0,1.0
2023-10-30,53.12,53.85,52.78,53.85,252781,53.12,53.85,52.78,53.85,252781,0.0,1.0
2023-10-31,51.13,53.44,50.99,52.9,399978,51.13,53.44,50.99,52.9,399978,0.0,1.0
2023-11-01,50.38,51.45,49.7003,50.92,313404,50.38,51.45,49.7003,50.92,313404,0.0,1.0
2023-11-02,51.93,52.83,50.57,51.13,369934,51.93,52.83,50.57,51.13,369934,0.0,1.0
2023-11-03,52.33,53.5,52.31,52.67,274765,52.33,53.5,52.31,52.67,274765,0.0,1.0
2023-11-06,52.14,52.54,51.05,52.09,240075,52.14,52.54,51.05,52.09,240075,0.0,1.0
2023-11-07,52.41,52.5,51.77,52.36,438529,52.41,52.5,51.77,52.36,438529,0.0,1.0
2023-11-08,52.01,52.78,51.91,52.56,187260,52.01,52.78,51.91,52.56,187260,0.0,1.0
2023-11-09,51.47,52.4,51.195,52.4,268605,51.47,52.4,51.195,52.4,268605,0.0,1.0
2023-11-10,56.59,56.87,53.16,54.52,589169,56.59,56.87,53.16,54.52,589169,0.0,1.0
2023-11-13,55.38,56.46,55.01,56.46,380656,55.38,56.46,55.01,56.46,380656,0.0,1.0
2023-11-14,58.09,58.19,55.74,56.73,409101,58.09,58.19,55.74,56.73,409101,0.0,1.0
2023-11-15,58.61,59.62,57.9,57.9,272354,58.61,59.62,57.9,57.9,272354,0.0,1.0
2023-11-16,58.09,58.765,57.46,58.68,275816,58.09,58.765,57.46,58.68,275816,0.0,1.0
2023-11-17,58.29,58.74,57.88,58.36,291286,58.29,58.74,57.88,58.36,291286,0.0,1.0
2023-11-20,58.81,59.24,57.85,58.29,228958,58.81,59.24,57.85,58.29,228958,0.0,1.0
2023-11-21,57.83,58.51,57.14,58.4,248283,57.83,58.51,57.14,58.4,248283,0.0,1.0
2023-11-22,57.09,58.29,57.0055,58.03,271545,57.09,58.29,57.0055,58.03,271545,0.0,1.0
2023-11-24,56.75,57.88,56.2,56.79,150903,56.75,57.88,56.2,56.79,150903,0.0,1.0
2023-11-27,55.5,56.73,55.37,56.73,229052,55.5,56.73,55.37,56.73,229052,0.0,1.0
2023-11-28,55.21,55.57,54.79,55.57,251124,55.21,55.57,54.79,55.57,251124,0.0,1.0
2023-11-29,54.76,56.55,54.56,55.98,181897,54.76,56.55,54.56,55.98,181897,0.0,1.0
2023-11-30,54.48,55.465,53.85,55.05,287845,54.48,55.465,53.85,55.05,287845,0.0,1.0
2023-12-01,56.48,56.58,54.01,54.51,232488,56.48,56.58,54.01,54.51,232488,0.0,1.0
2023-12-04,57.46,57.51,56.295,56.48,263489,57.46,57.51,56.295,56.48,263489,0.0,1.0
2023-12-05,57.505,57.65,57.0,57.1,208913,57.505,57.65,57.0,57.1,208913,0.0,1.0
2023-12-06,56.12,58.14,56.08,57.87,221486,56.12,58.14,56.08,57.87,221486,0.0,1.0
2023-12-07,56.95,57.28,55.71,56.17,222858,56.95,57.28,55.71,56.17,222858,0.0,1.0
2023-12-08,56.97,57.61,56.61,56.61,179261,56.97,57.61,56.61,56.61,179261,0.0,1.0
2023-12-11,58.47,58.53,57.01,57.01,234504,58.47,58.53,57.01,57.01,234504,0.0,1.0
2023-12-12,57.93,58.905,57.89,58.53,166386,57.93,58.905,57.89,58.53,166386,0.0,1.0
2023-12-13,59.89,60.26,57.6,57.85,265789,59.89,60.26,57.6,57.85,265789,0.0,1.0
2023-12-14,60.96,61.75,60.73,60.77,291860,60.96,61.75,60.73,60.77,291860,0.0,1.0
2023-12-15,60.77,61.49,60.3926,61.44,626286,60.77,61.49,60.3926,61.44,626286,0.0,1.0
2023-12-18,60.6,61.3,60.21,60.82,213213,60.6,61.3,60.21,60.82,213213,0.0,1.0
2023-12-19,61.7,61.97,60.68,61.19,220246,61.7,61.97,60.68,61.19,220246,0.0,1.0
2023-12-20,60.58,62.32,60.51,61.83,185129,60.58,62.32,60.51,61.83,185129,0.0,1.0
2023-12-21,61.61,61.99,60.63,61.03,126535,61.61,61.99,60.63,61.03,126535,0.0,1.0
2023-12-22,62.23,62.61,61.935,62.19,168498,62.23,62.61,61.935,62.19,168498,0.0,1.0
2023-12-26,62.49,62.82,61.8,62.13,123789,62.49,62.82,61.8,62.13,123789,0.0,1.0
2023-12-27,62.72,62.93,62.2401,62.66,161763,62.72,62.93,62.2401,62.66,161763,0.0,1.0
2023-12-28,63.2,63.336,62.5025,62.6,128500,63.2,63.336,62.5025,62.6,128500,0.0,1.0
2023-12-29,64.62,67.02,63.85,64.67,516902,64.62,67.02,63.85,64.67,516902,0.0,1.0
2024-01-02,63.41,64.28,62.62,64.02,309597,63.41,64.28,62.62,64.02,309597,0.0,1.0
2024-01-03,61.15,63.675,61.11,63.42,260235,61.15,63.675,61.11,63.42,260235,0.0,1.0
2024-01-04,61.8,61.94,61.01,61.67,399115,61.8,61.94,61.01,61.67,399115,0.0,1.0
2024-01-05,61.19,62.2399,61.19,61.25,197318,61.19,62.2399,61.19,61.25,197318,0.0,1.0
2024-01-08,62.0,62.65,61.48,61.56,221439,62.0,62.65,61.48,61.56,221439,0.0,1.0
2024-01-09,60.36,61.82,60.3,61.16,211205,60.36,61.82,60.3,61.16,211205,0.0,1.0
2024-01-10,61.3,61.32,59.69,60.09,150274,61.3,61.32,59.69,60.09,150274,0.0,1.0
2024-01-11,61.94,62.01,60.778,61.38,168595,61.94,62.01,60.778,61.38,168595,0.0,1.0
2024-01-12,62.71,63.294,62.14,62.89,139928,62.71,63.294,62.14,62.89,139928,0.0,1.0
2024-01-16,62.41,62.63,61.745,62.12,151991,62.41,62.63,61.745,62.12,151991,0.0,1.0
2024-01-17,61.15,62.05,60.96,61.67,203866,61.15,62.05,60.96,61.67,203866,0.0,1.0
2024-01-18,60.49,62.46,60.185,61.56,230468,60.49,62.46,60.185,61.56,230468,0.0,1.0
2024-01-19,61.58,61.68,60.0,60.91,188873,61.58,61.68,60.0,60.91,188873,0.0,1.0
2024-01-22,62.53,63.23,61.68,61.96,217023,62.53,63.23,61.68,61.96,217023,0.0,1.0
2024-01-23,63.02,63.99,62.39,63.36,152903,63.02,63.99,62.39,63.36,152903,0.0,1.0
2024-01-24,62.24,63.81,62.15,63.81,164688,62.24,63.81,62.15,63.81,164688,0.0,1.0
2024-01-25,62.39,63.2,61.86,63.02,165389,62.39,63.2,61.86,63.02,165389,0.0,1.0
2024-01-26,61.87,63.04,61.57,62.88,116141,61.87,63.04,61.57,62.88,116141,0.0,1.0
2024-01-29,62.9,63.025,61.34,61.74,173580,62.9,63.025,61.34,61.74,173580,0.0,1.0
2024-01-30,62.37,62.73,61.71,62.59,149042,62.37,62.73,61.71,62.59,149042,0.0,1.0
2024-01-31,60.82,62.265,60.75,62.2,297958,60.82,62.265,60.75,62.2,297958,0.0,1.0
2024-02-01,61.87,61.92,60.705,61.12,139696,61.87,61.92,60.705,61.12,139696,0.0,1.0
2024-02-02,62.35,62.575,61.13,61.14,112528,62.35,62.575,61.13,61.14,112528,0.0,1.0
2024-02-05,61.57,62.175,60.96,61.58,148798,61.57,62.175,60.96,61.58,148798,0.0,1.0
2024-02-06,62.66,62.81,61.42,61.42,185172,62.66,62.81,61.42,61.42,185172,0.0,1.0
2024-02-07,63.35,64.19,62.4375,62.75,206375,63.35,64.19,62.4375,62.75,206375,0.0,1.0
2024-02-08,64.58,64.71,62.8479,63.26,187022,64.58,64.71,62.8479,63.26,187022,0.0,1.0
2024-02-09,66.36,66.4,64.92,65.0,192712,66.36,66.4,64.92,65.0,192712,0.0,1.0
2024-02-12,68.52,68.62,66.4522,66.62,331631,68.52,68.62,66.4522,66.62,331631,0.0,1.0
2024-02-13,65.54,67.34,65.11,66.3,543382,65.54,67.34,65.11,66.3,543382,0.0,1.0
2024-02-14,69.76,70.045,66.04,66.52,348071,69.76,70.045,66.04,66.52,348071,0.0,1.0
2024-02-15,71.0,71.55,69.31,69.31,272535,71.0,71.55,69.31,69.31,272535,0.0,1.0
2024-02-16,69.76,70.64,69.32,70.64,280360,69.76,70.64,69.32,70.64,280360,0.0,1.0
2024-02-20,69.02,69.455,68.31,68.43,212018,69.02,69.455,68.31,68.43,212018,0.0,1.0
2024-02-21,68.94,69.16,67.01,68.33,295188,68.94,69.16,67.01,68.33,295188,0.0,1.0
2024-02-22,69.98,70.01,68.585,69.55,388968,69.98,70.01,68.585,69.55,388968,0.0,1.0
2024-02-23,71.88,74.72,71.56,72.79,812938,71.88,74.72,71.56,72.79,812938,0.0,1.0
2024-02-26,74.45,74.62,72.16,72.16,334933,74.45,74.62,72.16,72.16,334933,0.0,1.0
2024-02-27,75.38,75.515,73.54,74.72,366281,75.38,75.515,73.54,74.72,366281,0.0,1.0
2024-02-28,75.13,75.785,74.61,74.61,206312,75.13,75.785,74.61,74.61,206312,0.0,1.0
2024-02-29,75.69,77.2905,74.8372,76.1,572030,75.69,77.2905,74.8372,76.1,572030,0.0,1.0
2024-03-01,75.53,76.28,74.64,75.27,315936,75.53,76.28,74.64,75.27,315936,0.0,1.0
2024-03-04,75.02,75.5,74.88,75.32,232350,75.02,75.5,74.88,75.32,232350,0.0,1.0
2024-03-05,73.0,74.375,72.622,73.75,294517,73.0,74.375,72.622,73.75,294517,0.0,1.0
2024-03-06,73.5,74.11,73.245,73.83,230243,73.5,74.11,73.245,73.83,230243,0.0,1.0
2024-03-07,74.49,74.9,73.4,73.89,269813,74.49,74.9,73.4,73.89,269813,0.0,1.0
2024-03-08,74.96,76.34,74.76,74.76,280739,74.96,76.34,74.76,74.76,280739,0.0,1.0
2024-03-11,74.27,75.02,73.83,74.63,302097,74.27,75.02,73.83,74.63,302097,0.0,1.0
2024-03-12,74.9,75.05,73.4401,74.27,163812,74.9,75.05,73.4401,74.27,163812,0.0,1.0
2024-03-13,75.05,75.39,74.5,74.7,173310,75.05,75.39,74.5,74.7,173310,0.0,1.0
2024-03-14,74.05,74.74,73.45,74.57,201334,74.05,74.74,73.45,74.57,201334,0.0,1.0
2024-03-15,73.18,74.065,72.51,73.55,541936,73.18,74.065,72.51,73.55,541936,0.0,1.0
2024-03-18,72.76,74.26,72.705,73.21,210718,72.76,74.26,72.705,73.21,210718,0.0,1.0
2024-03-19,73.05,73.61,71.99,72.1,202692,73.05,73.61,71.99,72.1,202692,0.0,1.0
2024-03-20,73.44,74.03,72.57,73.15,186025,73.44,74.03,72.57,73.15,186025,0.0,1.0
2024-03-21,73.57,74.965,73.54,73.96,207416,73.57,74.965,73.54,73.96,207416,0.0,1.0
2024-03-22,72.99,73.9252,72.66,73.81,175579,72.99,73.9252,72.66,73.81,175579,0.0,1.0
2024-03-25,73.21,73.56,72.75,73.29,146566,73.21,73.56,72.75,73.29,146566,0.0,1.0
2024-03-26,73.26,74.04,72.87,73.61,247695,73.26,74.04,72.87,73.61,247695,0.0,1.0
2024-03-27,72.94,74.245,72.7,74.0,221709,72.94,74.245,72.7,74.0,221709,0.0,1.0
2024-03-28,72.47,73.575,72.11,72.87,370207,72.47,73.575,72.11,72.87,370207,0.0,1.0
2024-04-01,71.16,72.37,70.56,72.37,243922,71.16,72.37,70.56,72.37,243922,0.0,1.0
2024-04-02,70.25,70.45,69.48,70.44,398238,70.25,70.45,69.48,70.44,398238,0.0,1.0
2024-04-03,70.52,71.04,69.68,69.68,185494,70.52,71.04,69.68,69.68,185494,0.0,1.0
2024-04-04,69.85,71.55,69.77,71.0,268108,69.85,71.55,69.77,71.0,268108,0.0,1.0
2024-04-05,69.2,70.17,69.09,69.43,300752,69.2,70.17,69.09,69.43,300752,0.0,1.0
2024-04-08,69.72,70.34,69.2,69.44,253463,69.72,70.34,69.2,69.44,253463,0.0,1.0
2024-04-09,70.68,70.68,69.6895,69.86,196059,70.68,70.68,69.6895,69.86,196059,0.0,1.0
2024-04-10,68.76,69.41,67.97,69.0,256376,68.76,69.41,67.97,69.0,256376,0.0,1.0
2024-04-11,68.34,69.06,67.66,68.9,184162,68.34,69.06,67.66,68.9,184162,0.0,1.0
2024-04-12,67.82,68.1513,67.46,67.96,173770,67.82,68.1513,67.46,67.96,173770,0.0,1.0
2024-04-15,65.77,68.22,65.68,68.09,246373,65.77,68.22,65.68,68.09,246373,0.0,1.0
2024-04-16,64.68,66.145,64.62,65.62,221458,64.68,66.145,64.62,65.62,221458,0.0,1.0
2024-04-17,64.25,65.54,64.21,65.07,197244,64.25,65.54,64.21,65.07,197244,0.0,1.0
2024-04-18,64.3,65.0,63.8,64.29,199033,64.3,65.0,63.8,64.29,199033,0.0,1.0
2024-04-19,64.11,64.91,63.73,64.15,213728,64.11,64.91,63.73,64.15,213728,0.0,1.0
2024-04-22,64.82,65.17,64.2,64.46,170287,64.82,65.17,64.2,64.46,170287,0.0,1.0
2024-04-23,66.15,66.7,64.51,64.71,190819,66.15,66.7,64.51,64.71,190819,0.0,1.0
2024-04-24,65.79,66.71,65.24,66.45,153613,65.79,66.71,65.24,66.45,153613,0.0,1.0
2024-04-25,65.23,65.4899,64.255,64.99,153173,65.23,65.4899,64.255,64.99,153173,0.0,1.0
2024-04-26,65.97,66.62,65.5,65.71,195900,65.97,66.62,65.5,65.71,195900,0.0,1.0
2024-04-29,66.45,67.18,66.1285,66.39,297857,66.45,67.18,66.1285,66.39,297857,0.0,1.0
2024-04-30,66.5,67.21,66.01,66.02,481282,66.5,67.21,66.01,66.02,481282,0.0,1.0
2024-05-01,66.9,68.085,66.0351,66.63,277039,66.9,68.085,66.0351,66.63,277039,0.0,1.0
2024-05-02,67.75,67.94,66.61,67.61,254869,67.75,67.94,66.61,67.61,254869,0.0,1.0
2024-05-03,68.27,69.5,67.73,68.99,244945,68.27,69.5,67.73,68.99,244945,0.0,1.0
2024-05-06,70.25,70.32,68.82,68.82,228995,70.25,70.32,68.82,68.82,228995,0.0,1.0
2024-05-07,69.8,70.79,69.54,70.44,197940,69.8,70.79,69.54,70.44,197940,0.0,1.0
2024-05-08,68.61,70.135,68.39,69.6,234698,68.61,70.135,68.39,69.6,234698,0.0,1.0
2024-05-09,68.79,70.09,68.62,68.85,496038,68.79,70.09,68.62,68.85,496038,0.0,1.0
2024-05-10,67.93,70.195,65.75,68.31,459331,67.93,70.195,65.75,68.31,459331,0.0,1.0
2024-05-13,68.01,69.37,67.54,68.67,209579,68.01,69.37,67.54,68.67,209579,0.0,1.0
2024-05-14,68.26,69.2,67.74,68.76,268649,68.26,69.2,67.74,68.76,268649,0.0,1.0
2024-05-15,70.05,70.095,68.535,68.92,246230,70.05,70.095,68.535,68.92,246230,0.0,1.0
2024-05-16,69.66,71.26,69.0441,69.81,255764,69.66,71.26,69.0441,69.81,255764,0.0,1.0
2024-05-17,69.04,69.83,68.205,69.82,261907,69.04,69.83,68.205,69.82,261907,0.0,1.0
2024-05-20,68.89,69.53,68.33,68.85,248023,68.89,69.53,68.33,68.85,248023,0.0,1.0
2024-05-21,68.67,69.2,68.405,68.69,335474,68.67,69.2,68.405,68.69,335474,0.0,1.0
2024-05-22,67.02,68.9031,66.825,68.53,225327,67.02,68.9031,66.825,68.53,225327,0.0,1.0
2024-05-23,67.41,68.07,66.29,67.07,248800,67.41,68.07,66.29,67.07,248800,0.0,1.0
2024-05-24,67.11,67.78,66.78,67.78,236153,67.11,67.78,66.78,67.78,236153,0.0,1.0
2024-05-28,67.14,67.865,65.1,66.1,612436,67.14,67.865,65.1,66.1,612436,0.0,1.0
2024-05-29,66.36,67.48,66.16,67.26,3652802,66.36,67.48,66.16,67.26,3652802,0.0,1.0
2024-05-30,66.09,66.905,65.61,66.36,653961,66.09,66.905,65.61,66.36,653961,0.0,1.0
2024-05-31,65.41,66.94,64.46,66.31,649226,65.41,66.94,64.46,66.31,649226,0.0,1.0
2024-06-03,64.76,65.91,64.59,65.53,669524,64.76,65.91,64.59,65.53,669524,0.0,1.0
2024-06-04,62.65,64.3305,62.51,64.2,550017,62.65,64.3305,62.51,64.2,550017,0.0,1.0
2024-06-05,63.5,64.0,62.605,62.75,517926,63.5,64.0,62.605,62.75,517926,0.0,1.0
2024-06-06,62.93,63.71,62.74,63.44,454317,62.93,63.71,62.74,63.44,454317,0.0,1.0
2024-06-07,62.29,63.07,62.235,62.5,372184,62.29,63.07,62.235,62.5,372184,0.0,1.0
2024-06-10,62.62,62.69,61.1139,61.72,417786,62.62,62.69,61.1139,61.72,417786,0.0,1.0
2024-06-11,62.65,62.975,62.1,62.33,461706,62.65,62.975,62.1,62.33,461706,0.0,1.0
2024-06-12,63.31,64.43,63.22,63.83,632719,63.31,64.43,63.22,63.83,632719,0.0,1.0
2024-06-13,62.39,63.2,61.95,63.2,363033,62.39,63.2,61.95,63.2,363033,0.0,1.0
2024-06-14,61.84,62.25,61.03,61.88,869550,61.84,62.25,61.03,61.88,869550,0.0,1.0
2024-06-17,61.75,62.2,61.13,61.83,309789,61.75,62.2,61.13,61.83,309789,0.0,1.0
2024-06-18,61.32,62.17,61.21,61.9,250645,61.32,62.17,61.21,61.9,250645,0.0,1.0
2024-06-20,60.91,61.39,60.6,60.97,263295,60.91,61.39,60.6,60.97,263295,0.0,1.0
2024-06-21,62.39,62.4,60.53,61.17,782464,62.39,62.4,60.53,61.17,782464,0.0,1.0
2024-06-24,61.96,63.06,61.49,62.4,909989,61.96,63.06,61.49,62.4,909989,0.0,1.0
2024-06-25,61.42,62.39,61.065,61.91,1182306,61.42,62.39,61.065,61.91,1182306,0.0,1.0
2024-06-26,61.59,61.7,60.69,61.26,1131417,61.59,61.7,60.69,61.26,1131417,0.0,1.0
2024-06-27,63.05,63.41,61.55,62.17,1136345,63.05,63.41,61.55,62.17,1136345,0.0,1.0
2024-06-28,63.54,64.23,63.0,63.57,1406491,63.54,64.23,63.0,63.57,1406491,0.0,1.0
2024-07-01,62.79,63.87,61.5,63.62,1014579,62.79,63.87,61.5,63.62,1014579,0.0,1.0
2024-07-02,63.1,63.3,62.31,62.79,293056,63.1,63.3,62.31,62.79,293056,0.0,1.0
2024-07-03,64.32,64.573,63.16,63.36,216229,64.32,64.573,63.16,63.36,216229,0.0,1.0
2024-07-05,64.4,64.71,64.0001,64.02,241553,64.4,64.71,64.0001,64.02,241553,0.0,1.0
2024-07-08,64.36,65.11,64.35,64.71,228431,64.36,65.11,64.35,64.71,228431,0.0,1.0
2024-07-09,64.14,64.595,63.26,64.19,230190,64.14,64.595,63.26,64.19,230190,0.0,1.0
2024-07-10,64.64,64.74,63.795,64.32,213528,64.64,64.74,63.795,64.32,213528,0.0,1.0
2024-07-11,66.44,66.92,65.66,66.06,392382,66.44,66.92,65.66,66.06,392382,0.0,1.0
2024-07-12,65.73,67.15,65.65,66.96,418218,65.73,67.15,65.65,66.96,418218,0.0,1.0
2024-07-15,66.95,67.43,65.96,66.27,355253,66.95,67.43,65.96,66.27,355253,0.0,1.0
2024-07-16,69.7,69.99,67.58,67.58,592269,69.7,69.99,67.58,67.58,592269,0.0,1.0
2024-07-17,69.12,70.18,68.78,69.67,352442,69.12,70.18,68.78,69.67,352442,0.0,1.0
2024-07-18,67.84,69.565,67.4,68.63,210450,67.84,69.565,67.4,68.63,210450,0.0,1.0
2024-07-19,67.21,68.41,66.86,68.0,223922,67.21,68.41,66.86,68.0,223922,0.0,1.0
2024-07-22,67.7,67.93,66.79,67.41,269858,67.7,67.93,66.79,67.41,269858,0.0,1.0
2024-07-23,69.02,69.33,67.8,67.98,233010,69.02,69.33,67.8,67.98,233010,0.0,1.0
2024-07-24,67.09,69.48,67.025,68.68,215017,67.09,69.48,67.025,68.68,215017,0.0,1.0
2024-07-25,68.74,69.9,67.17,67.31,428666,68.74,69.9,67.17,67.31,428666,0.0,1.0
2024-07-26,69.41,70.66,68.79,69.7,228872,69.41,70.66,68.79,69.7,228872,0.0,1.0
2024-07-29,70.19,70.385,69.355,69.62,263076,70.19,70.385,69.355,69.62,263076,0.0,1.0
2024-07-30,71.19,71.3975,70.49,70.82,228993,71.19,71.3975,70.49,70.82,228993,0.0,1.0
2024-07-31,70.55,71.98,70.11,71.9,413974,70.55,71.98,70.11,71.9,413974,0.0,1.0
2024-08-01,68.34,71.263,67.61,70.39,306982,68.34,71.263,67.61,70.39,306982,0.0,1.0
2024-08-02,65.95,66.86,65.46,65.48,305063,65.95,66.86,65.46,65.48,305063,0.0,1.0
2024-08-05,63.96,65.26,61.75,62.06,337533,63.96,65.26,61.75,62.06,337533,0.0,1.0
2024-08-06,64.96,66.1525,63.675,64.19,322579,64.96,66.1525,63.675,64.19,322579,0.0,1.0
2024-08-07,64.37,66.86,63.85,65.97,241707,64.37,66.86,63.85,65.97,241707,0.0,1.0
2024-08-08,65.6,65.9575,64.47,65.29,506129,65.6,65.9575,64.47,65.29,506129,0.0,1.0
2024-08-09,61.15,65.26,60.9332,63.1,752657,61.15,65.26,60.9332,63.1,752657,0.0,1.0
2024-08-12,59.37,61.76,59.22,61.23,339361,59.37,61.76,59.22,61.23,339361,0.0,1.0
2024-08-13,60.46,60.79,59.65,59.81,362268,60.46,60.79,59.65,59.81,362268,0.0,1.0
2024-08-14,60.03,60.84,59.695,60.53,360746,60.03,60.84,59.695,60.53,360746,0.0,1.0
2024-08-15,60.32,61.56,59.965,61.29,419673,60.32,61.56,59.965,61.29,419673,0.0,1.0
2024-08-16,59.64,60.37,59.55,60.14,454995,59.64,60.37,59.55,60.14,454995,0.0,1.0
2024-08-19,59.14,59.75,58.85,59.64,397036,59.14,59.75,58.85,59.64,397036,0.0,1.0
2024-08-20,58.48,59.045,58.31,58.94,308863,58.48,59.045,58.31,58.94,308863,0.0,1.0
2024-08-21,59.6,59.86,58.705,58.92,344115,59.6,59.86,58.705,58.92,344115,0.0,1.0
2024-08-22,60.07,60.72,59.63,59.64,363171,60.07,60.72,59.63,59.64,363171,0.0,1.0
2024-08-23,61.67,62.14,60.18,60.32,549580,61.67,62.14,60.18,60.32,549580,0.0,1.0
2024-08-26,59.86,61.91,59.79,61.67,404703,59.86,61.91,59.79,61.67,404703,0.0,1.0
2024-08-27,59.35,60.12,59.31,59.57,257359,59.35,60.12,59.31,59.57,257359,0.0,1.0
2024-08-28,58.53,59.47,58.46,59.1,311818,58.53,59.47,58.46,59.1,311818,0.0,1.0
2024-08-29,59.79,60.565,58.56,59.12,300002,59.79,60.565,58.56,59.12,300002,0.0,1.0
2024-08-30,59.54,60.58,59.425,60.03,687396,59.54,60.58,59.425,60.03,687396,0.0,1.0
2024-09-03,58.19,59.71,57.72,58.98,498584,58.19,59.71,57.72,58.98,498584,0.0,1.0
2024-09-04,58.25,58.8,57.6,57.93,265558,58.25,58.8,57.6,57.93,265558,0.0,1.0
2024-09-05,57.88,58.66,57.58,58.26,292038,57.88,58.66,57.58,58.26,292038,0.0,1.0
2024-09-06,54.75,57.7,54.67,57.44,825919,54.75,57.7,54.67,57.44,825919,0.0,1.0
2024-09-09,55.41,55.81,54.01,55.05,720037,55.41,55.81,54.01,55.05,720037,0.0,1.0
2024-09-10,54.24,55.76,53.74,55.76,430546,54.24,55.76,53.74,55.76,430546,0.0,1.0
2024-09-11,54.22,54.86,53.095,53.9,1025561,54.22,54.86,53.095,53.9,1025561,0.0,1.0
2024-09-12,54.01,54.73,53.5938,54.49,624331,54.01,54.73,53.5938,54.49,624331,0.0,1.0
2024-09-13,55.25,55.57,54.36,54.75,463067,55.25,55.57,54.36,54.75,463067,0.0,1.0
2024-09-16,54.32,55.24,53.66,55.23,473430,54.32,55.24,53.66,55.23,473430,0.0,1.0
2024-09-17,54.08,55.44,53.85,54.9,351801,54.08,55.44,53.85,54.9,351801,0.0,1.0
2024-09-18,53.5,54.67,53.06,53.81,603667,53.5,54.67,53.06,53.81,603667,0.0,1.0
2024-09-19,54.92,55.31,54.19,54.93,374200,54.92,55.31,54.19,54.93,374200,0.0,1.0
2024-09-20,55.95,56.05,54.73,55.53,1306599,55.95,56.05,54.73,55.53,1306599,0.0,1.0
2024-09-23,56.18,56.38,55.32,55.82,329314,56.18,56.38,55.32,55.82,329314,0.0,1.0
2024-09-24,55.2,56.6,55.19,56.41,251350,55.2,56.6,55.19,56.41,251350,0.0,1.0
2024-09-25,53.82,55.485,53.725,55.0,371273,53.82,55.485,53.725,55.0,371273,0.0,1.0
2024-09-26,54.21,54.5281,53.73,54.5,492188,54.21,54.5281,53.73,54.5,492188,0.0,1.0
2024-09-27,55.33,56.055,54.09,54.6,445775,55.33,56.055,54.09,54.6,445775,0.0,1.0
2024-09-30,54.67,55.68,54.26,54.97,332005,54.67,55.68,54.26,54.97,332005,0.0,1.0
2024-10-01,53.85,54.64,53.17,54.6,392183,53.85,54.64,53.17,54.6,392183,0.0,1.0
2024-10-02,52.54,53.74,52.248,53.68,409775,52.54,53.74,52.248,53.68,409775,0.0,1.0
2024-10-03,52.26,52.66,51.865,52.24,230176,52.26,52.66,51.865,52.24,230176,0.0,1.0
2024-10-04,52.87,53.24,52.21,53.24,292910,52.87,53.24,52.21,53.24,292910,0.0,1.0
2024-10-07,52.4,52.755,51.8769,52.48,386129,52.4,52.755,51.8769,52.48,386129,0.0,1.0
2024-10-08,52.79,53.5,52.19,52.45,348793,52.79,53.5,52.19,52.45,348793,0.0,1.0
2024-10-09,53.42,53.54,52.72,52.79,211420,53.42,53.54,52.72,52.79,211420,0.0,1.0
2024-10-10,53.33,53.49,52.46,52.8,258498,53.33,53.49,52.46,52.8,258498,0.0,1.0
2024-10-11,53.85,54.2,53.085,53.33,368596,53.85,54.2,53.085,53.33,368596,0.0,1.0
2024-10-14,53.71,54.26,53.2,54.04,225892,53.71,54.26,53.2,54.04,225892,0.0,1.0
2024-10-15,53.98,54.5107,53.6,53.97,285771,53.98,54.5107,53.6,53.97,285771,0.0,1.0
2024-10-16,53.99,54.79,53.63,54.23,220483,53.99,54.79,53.63,54.23,220483,0.0,1.0
2024-10-17,53.9,54.0,52.89,54.0,230028,53.9,54.0,52.89,54.0,230028,0.0,1.0
2024-10-18,53.86,54.15,53.47,54.0,369203,53.86,54.15,53.47,54.0,369203,0.0,1.0
2024-10-21,53.65,53.9699,53.21,53.61,221031,53.65,53.9699,53.21,53.61,221031,0.0,1.0
2024-10-22,54.54,54.64,53.31,53.31,272493,54.54,54.64,53.31,53.31,272493,0.0,1.0
2024-10-23,53.8,54.612,53.65,54.24,334663,53.8,54.612,53.65,54.24,334663,0.0,1.0
2024-10-24,53.94,54.63,53.55,54.12,325241,53.94,54.63,53.55,54.12,325241,0.0,1.0
2024-10-25,54.5,55.17,53.8201,54.15,378966,54.5,55.17,53.8201,54.15,378966,0.0,1.0
2024-10-28,54.63,55.43,54.6,54.98,351251,54.63,55.43,54.6,54.98,351251,0.0,1.0
2024-10-29,55.32,55.41,54.04,54.25,310160,55.32,55.41,54.04,54.25,310160,0.0,1.0
2024-10-30,54.35,55.57,54.29,55.08,325698,54.35,55.57,54.29,55.08,325698,0.0,1.0
2024-10-31,53.33,54.51,53.31,54.22,282597,53.33,54.51,53.31,54.22,282597,0.0,1.0
2024-11-01,53.42,54.56,53.285,53.48,310526,53.42,54.56,53.285,53.48,310526,0.0,1.0
2024-11-04,53.91,54.74,53.14,53.22,338995,53.91,54.74,53.14,53.22,338995,0.0,1.0
2024-11-05,56.0,56.14,54.5,54.66,455112,56.0,56.14,54.5,54.66,455112,0.0,1.0
2024-11-06,58.0,59.32,57.77,57.89,619253,58.0,59.32,57.77,57.89,619253,0.0,1.0
2024-11-07,57.14,58.575,57.08,58.0,661737,57.14,58.575,57.08,58.0,661737,0.0,1.0
2024-11-08,63.51,67.2999,62.57,65.9,903716,63.51,67.2999,62.57,65.9,903716,0.0,1.0
2024-11-11,61.37,62.91,60.99,61.65,656285,61.37,62.91,60.99,61.65,656285,0.0,1.0
2024-11-12,60.5,61.8275,59.82,61.07,505988,60.5,61.8275,59.82,61.07,505988,0.0,1.0
2024-11-13,60.95,61.58,60.1551,60.42,599575,60.95,61.58,60.1551,60.42,599575,0.0,1.0
2024-11-14,59.93,60.59,59.34,60.59,341126,59.93,60.59,59.34,60.59,341126,0.0,1.0
2024-11-15,59.85,60.22,59.06,60.04,487120,59.85,60.22,59.06,60.04,487120,0.0,1.0
2024-11-18,59.35,59.94,58.57,59.7,416037,59.35,59.94,58.57,59.7,416037,0.0,1.0
2024-11-19,59.76,59.88,58.88,58.92,365909,59.76,59.88,58.88,58.92,365909,0.0,1.0
2024-11-20,60.2,60.32,59.1,59.67,450101,60.2,60.32,59.1,59.67,450101,0.0,1.0
2024-11-21,60.78,60.83,59.99,60.54,316918,60.78,60.83,59.99,60.54,316918,0.0,1.0
2024-11-22,62.32,62.41,60.835,61.06,284912,62.32,62.41,60.835,61.06,284912,0.0,1.0
2024-11-25,64.86,65.55,62.79,62.79,564883,64.86,65.55,62.79,62.79,564883,0.0,1.0
2024-11-26,64.53,65.08,64.01,64.21,343215,64.53,65.08,64.01,64.21,343215,0.0,1.0
2024-11-27,64.17,64.92,63.55,64.6,319711,64.17,64.92,63.55,64.6,319711,0.0,1.0
2024-11-29,65.14,65.19,64.235,64.34,247253,65.14,65.19,64.235,64.34,247253,0.0,1.0
2024-12-02,64.66,65.35,64.08,65.12,374993,64.66,65.35,64.08,65.12,374993,0.0,1.0
2024-12-03,66.05,66.08,64.55,64.92,313101,66.05,66.08,64.55,64.92,313101,0.0,1.0
2024-12-04,68.81,70.06,66.2,66.23,870733,68.81,70.06,66.2,66.23,870733,0.0,1.0
2024-12-05,67.95,68.9073,67.75,68.72,478656,67.95,68.9073,67.75,68.72,478656,0.0,1.0
2024-12-06,68.41,68.97,68.07,68.58,343366,68.41,68.97,68.07,68.58,343366,0.0,1.0
2024-12-09,68.27,69.1206,68.15,68.7,460463,68.27,69.1206,68.15,68.7,460463,0.0,1.0
2024-12-10,68.06,69.015,67.69,68.22,483353,68.06,69.015,67.69,68.22,483353,0.0,1.0
2024-12-11,68.17,68.76,67.735,68.53,647342,68.17,68.76,67.735,68.53,647342,0.0,1.0
2024-12-12,67.1,68.53,66.4,67.66,419050,67.1,68.53,66.4,67.66,419050,0.0,1.0
2024-12-13,67.11,67.5,65.9,67.22,338120,67.11,67.5,65.9,67.22,338120,0.0,1.0
2024-12-16,67.71,68.0,66.8001,66.92,284063,67.71,68.0,66.8001,66.92,284063,0.0,1.0
2024-12-17,67.86,67.95,66.6968,67.43,399921,67.86,67.95,66.6968,67.43,399921,0.0,1.0
2024-12-18,64.54,68.54,64.175,68.05,496991,64.54,68.54,64.175,68.05,496991,0.0,1.0
2024-12-19,64.35,65.76,63.64,65.43,410538,64.35,65.76,63.64,65.43,410538,0.0,1.0
2024-12-20,62.95,64.58,62.49,63.5,1583826,62.95,64.58,62.49,63.5,1583826,0.0,1.0
2024-12-23,61.31,63.55,61.26,62.95,455167,61.31,63.55,61.26,62.95,455167,0.0,1.0
2024-12-24,62.3,62.58,61.31,61.46,154447,62.3,62.58,61.31,61.46,154447,0.0,1.0
2024-12-26,62.98,63.19,61.51,61.72,233882,62.98,63.19,61.51,61.72,233882,0.0,1.0
2024-12-27,62.07,63.04,61.31,62.65,192169,62.07,63.04,61.31,62.65,192169,0.0,1.0
2024-12-30,61.06,61.86,60.63,61.66,213408,61.06,61.86,60.63,61.66,213408,0.0,1.0
2024-12-31,60.8,61.715,60.64,61.44,249079,60.8,61.715,60.64,61.44,249079,0.0,1.0
2025-01-02,59.83,61.3,59.42,61.05,378350,59.83,61.3,59.42,61.05,378350,0.0,1.0
2025-01-03,60.37,60.45,59.29,59.78,274436,60.37,60.45,59.29,59.78,274436,0.0,1.0
2025-01-06,60.7,61.315,60.295,60.53,327658,60.7,61.315,60.295,60.53,327658,0.0,1.0
2025-01-07,59.86,61.115,59.37,60.82,259715,59.86,61.115,59.37,60.82,259715,0.0,1.0
2025-01-08,60.48,60.6262,59.22,59.24,329171,60.48,60.6262,59.22,59.24,329171,0.0,1.0
2025-01-10,59.45,59.85,58.88,59.47,289964,59.45,59.85,58.88,59.47,289964,0.0,1.0
2025-01-13,59.61,59.71,58.67,58.67,325250,59.61,59.71,58.67,58.67,325250,0.0,1.0
2025-01-14,60.61,60.74,59.52,59.79,238442,60.61,60.74,59.52,59.79,238442,0.0,1.0
2025-01-15,60.92,62.015,60.66,61.95,278569,60.92,62.015,60.66,61.95,278569,0.0,1.0
2025-01-16,61.38,61.7718,60.9,60.91,209349,61.38,61.7718,60.9,60.91,209349,0.0,1.0
2025-01-17,61.36,62.12,61.09,62.12,175432,61.36,62.12,61.09,62.12,175432,0.0,1.0
2025-01-21,62.13,62.59,61.43,61.8,303260,62.13,62.59,61.43,61.8,303260,0.0,1.0
2025-01-22,61.72,62.25,61.145,62.06,234110,61.72,62.25,61.145,62.06,234110,0.0,1.0
2025-01-23,62.14,62.22,61.1,61.14,270672,62.14,62.22,61.1,61.14,270672,0.0,1.0
2025-01-24,61.46,62.48,61.36,61.84,169149,61.46,62.48,61.36,61.84,169149,0.0,1.0
2025-01-27,61.99,63.04,61.17,61.17,232240,61.99,63.04,61.17,61.17,232240,0.0,1.0
2025-01-28,62.37,62.64,61.67,61.95,229248,62.37,62.64,61.67,61.95,229248,0.0,1.0
2025-01-29,61.2,62.07,60.975,62.06,319584,61.2,62.07,60.975,62.06,319584,0.0,1.0
2025-01-30,61.25,62.21,60.88,61.48,180577,61.25,62.21,60.88,61.48,180577,0.0,1.0
2025-01-31,60.67,61.6047,60.265,61.45,234753,60.67,61.6047,60.265,61.45,234753,0.0,1.0
2025-02-03,61.28,61.49,59.25,59.52,280643,61.28,61.49,59.25,59.52,280643,0.0,1.0
2025-02-04,62.47,62.64,60.475,61.03,260741,62.47,62.64,60.475,61.03,260741,0.0,1.0
2025-02-05,62.65,63.17,61.41,62.76,267249,62.65,63.17,61.41,62.76,267249,0.0,1.0
2025-02-06,63.38,63.595,62.15,62.61,257286,63.38,63.595,62.15,62.61,257286,0.0,1.0
2025-02-07,62.41,63.36,61.46,63.36,263284,62.41,63.36,61.46,63.36,263284,0.0,1.0
2025-02-10,62.5,62.98,62.265,62.83,201601,62.5,62.98,62.265,62.83,201601,0.0,1.0
2025-02-11,63.56,63.705,61.84,61.84,433695,63.56,63.705,61.84,61.84,433695,0.0,1.0
2025-02-12,62.6,62.99,61.6431,62.58,248294,62.6,62.99,61.6431,62.58,248294,0.0,1.0
2025-02-13,63.82,63.93,62.7455,62.91,178270,63.82,63.93,62.7455,62.91,178270,0.0,1.0
2025-02-14,62.97,64.2632,62.79,63.88,467512,62.97,64.2632,62.79,63.88,467512,0.0,1.0
2025-02-18,61.54,62.97,60.665,62.74,435528,61.54,62.97,60.665,62.74,435528,0.0,1.0
2025-02-19,60.73,61.15,60.38,60.85,511326,60.73,61.15,60.38,60.85,511326,0.0,1.0
2025-02-20,60.56,61.25,59.92,60.41,528839,60.56,61.25,59.92,60.41,528839,0.0,1.0
2025-02-21,59.55,61.22,58.745,60.98,740927,59.55,61.22,58.745,60.98,740927,0.0,1.0
2025-02-24,60.33,61.41,59.7414,60.33,611966,60.33,61.41,59.7414,60.33,611966,0.0,1.0
2025-02-25,59.11,60.67,58.85,60.03,556676,59.11,60.67,58.85,60.03,556676,0.0,1.0
2025-02-26,57.86,59.56,57.65,58.8,437381,57.86,59.56,57.65,58.8,437381,0.0,1.0
2025-02-27,58.12,58.81,57.255,57.84,440352,58.12,58.81,57.255,57.84,440352,0.0,1.0
2025-02-28,58.09,58.435,57.215,58.05,366604,58.09,58.435,57.215,58.05,366604,0.0,1.0
2025-03-03,58.32,58.98,58.05,58.32,401341,58.32,58.98,58.05,58.32,401341,0.0,1.0
2025-03-04,58.41,58.86,57.4472,57.61,349461,58.41,58.86,57.4472,57.61,349461,0.0,1.0
2025-03-05,59.74,59.81,57.945,58.14,368551,59.74,59.81,57.945,58.14,368551,0.0,1.0
2025-03-06,58.83,59.91,58.37,59.1,379818,58.83,59.91,58.37,59.1,379818,0.0,1.0
2025-03-07,58.92,59.065,57.45,58.69,357271,58.92,59.065,57.45,58.69,357271,0.0,1.0
2025-03-10,58.26,58.695,57.155,58.23,427529,58.26,58.695,57.155,58.23,427529,0.0,1.0
2025-03-11,58.48,59.105,57.6917,58.2,424653,58.48,59.105,57.6917,58.2,424653,0.0,1.0
2025-03-12,58.82,58.86,58.1301,58.67,453944,58.82,58.86,58.1301,58.67,453944,0.0,1.0
2025-03-13,58.02,59.175,58.01,58.64,510593,58.02,59.175,58.01,58.64,510593,0.0,1.0
2025-03-14,58.49,58.96,57.885,58.5,501524,58.49,58.96,57.885,58.5,501524,0.0,1.0
2025-03-17,58.36,59.28,58.13,58.13,416727,58.36,59.28,58.13,58.13,416727,0.0,1.0
2025-03-18,58.39,58.46,57.985,58.01,389382,58.39,58.46,57.985,58.01,389382,0.0,1.0
2025-03-19,59.27,59.42,58.16,58.58,478990,59.27,59.42,58.16,58.58,478990,0.0,1.0
2025-03-20,56.94,59.0,56.86,58.8,309406,56.94,59.0,56.86,58.8,309406,0.0,1.0
2025-03-21,56.54,57.02,56.04,56.34,653726,56.54,57.02,56.04,56.34,653726,0.0,1.0
2025-03-24,57.4,58.0,56.67,57.4,383733,57.4,58.0,56.67,57.4,383733,0.0,1.0
2025-03-25,57.69,58.2046,57.29,57.56,308372,57.69,58.2046,57.29,57.56,308372,0.0,1.0
2025-03-26,57.76,58.4175,57.25,57.6,230423,57.76,58.4175,57.25,57.6,230423,0.0,1.0
2025-03-27,57.59,57.97,57.06,57.62,193909,57.59,57.97,57.06,57.62,193909,0.0,1.0
2025-03-28,55.81,57.48,55.77,57.48,259772,55.81,57.48,55.77,57.48,259772,0.0,1.0
2025-03-31,55.65,55.74,54.58,55.48,377807,55.65,55.74,54.58,55.48,377807,0.0,1.0
2025-04-01,55.83,56.01,54.53,55.31,533498,55.83,56.01,54.53,55.31,533498,0.0,1.0
2025-04-02,55.75,56.03,55.1,55.1,318187,55.75,56.03,55.1,55.1,318187,0.0,1.0
2025-04-03,52.5,54.2439,52.24,54.11,449325,52.5,54.2439,52.24,54.11,449325,0.0,1.0
2025-04-04,50.93,52.7,50.4401,51.08,693636,50.93,52.7,50.4401,51.08,693636,0.0,1.0
2025-04-07,50.45,51.52,48.23,49.03,726940,50.45,51.52,48.23,49.03,726940,0.0,1.0
2025-04-08,49.56,52.14,48.95,52.14,592565,49.56,52.14,48.95,52.14,592565,0.0,1.0
2025-04-09,53.1,53.99,48.69,49.0,580985,53.1,53.99,48.69,49.0,580985,0.0,1.0
2025-04-10,51.13,52.37,50.18,51.87,431667,51.13,52.37,50.18,51.87,431667,0.0,1.0
2025-04-11,51.37,51.6743,50.125,51.14,388377,51.37,51.6743,50.125,51.14,388377,0.0,1.0
2025-04-14,51.5,51.86,50.78,51.66,229773,51.5,51.86,50.78,51.66,229773,0.0,1.0
2025-04-15,51.44,52.17,51.28,51.44,236934,51.44,52.17,51.28,51.44,236934,0.0,1.0
2025-04-16,50.6,51.53,50.046,50.9,306583,50.6,51.53,50.046,50.9,306583,0.0,1.0
2025-04-17,50.4,50.8925,50.3,50.53,236297,50.4,50.8925,50.3,50.53,236297,0.0,1.0
2025-04-21,49.34,50.05,49.0,50.05,291380,49.34,50.05,49.0,50.05,291380,0.0,1.0
2025-04-22,50.57,50.62,49.37,50.01,438924,50.57,50.62,49.37,50.01,438924,0.0,1.0
2025-04-23,51.77,52.2,51.18,51.51,360046,51.77,52.2,51.18,51.51,360046,0.0,1.0
2025-04-24,52.54,53.06,51.375,51.78,404127,52.54,53.06,51.375,51.78,404127,0.0,1.0
2025-04-25,53.04,53.06,52.11,52.33,283492,53.04,53.06,52.11,52.33,283492,0.0,1.0
2025-04-28,53.44,53.92,52.97,53.0,244301,53.44,53.92,52.97,53.0,244301,0.0,1.0
2025-04-29,53.73,53.97,53.01,53.37,249402,53.73,53.97,53.01,53.37,249402,0.0,1.0
2025-04-30,53.6,53.7,52.36,53.22,282280,53.6,53.7,52.36,53.22,282280,0.0,1.0
2025-05-01,53.76,54.13,52.72,53.46,288834,53.76,54.13,52.72,53.46,288834,0.0,1.0
2025-05-02,54.47,54.6,53.76,54.16,241129,54.47,54.6,53.76,54.16,241129,0.0,1.0
2025-05-05,53.89,54.73,53.59,53.89,236365,53.89,54.73,53.59,53.89,236365,0.0,1.0
2025-05-06,52.68,53.55,52.56,53.3,338512,52.68,53.55,52.56,53.3,338512,0.0,1.0
2025-05-07,53.38,53.72,52.855,53.17,431542,53.38,53.72,52.855,53.17,431542,0.0,1.0
2025-05-08,55.31,55.74,53.535,53.71,541975,55.31,55.74,53.535,53.71,541975,0.0,1.0
2025-05-09,56.04,58.38,53.91,55.12,620840,56.04,58.38,53.91,55.12,620840,0.0,1.0
2025-05-12,59.97,60.235,57.02,57.92,605770,59.97,60.235,57.02,57.92,605770,0.0,1.0
2025-05-13,60.68,60.76,58.815,60.0,407606,60.68,60.76,58.815,60.0,407606,0.0,1.0
2025-05-14,59.96,60.47,59.23,60.17,419326,59.96,60.47,59.23,60.17,419326,0.0,1.0
2025-05-15,58.71,60.25,58.66,59.91,265318,58.71,60.25,58.66,59.91,265318,0.0,1.0
2025-05-16,59.64,59.69,58.595,58.73,534328,59.64,59.69,58.595,58.73,534328,0.0,1.0
2025-05-19,58.95,59.27,58.485,58.61,273206,58.95,59.27,58.485,58.61,273206,0.0,1.0
2025-05-20,58.76,59.23,58.48,58.76,241560,58.76,59.23,58.48,58.76,241560,0.0,1.0
2025-05-21,57.68,59.14,57.56,58.15,347954,57.68,59.14,57.56,58.15,347954,0.0,1.0
2025-05-22,56.94,57.69,56.39,57.0,371776,56.94,57.69,56.39,57.0,371776,0.0,1.0
2025-05-23,56.5,56.97,56.03,56.03,227299,56.5,56.97,56.03,56.03,227299,0.0,1.0
2025-05-27,57.73,58.06,56.89,57.11,252968,57.73,58.06,56.89,57.11,252968,0.0,1.0
2025-05-28,57.12,57.97,57.0,57.65,186901,57.12,57.97,57.0,57.65,186901,0.0,1.0
2025-05-29,57.58,57.825,56.88,57.5,240599,57.58,57.825,56.88,57.5,240599,0.0,1.0
2025-05-30,57.4,57.62,56.77,57.56,316572,57.4,57.62,56.77,57.56,316572,0.0,1.0
2025-06-02,57.32,57.63,56.62,57.03,385021,57.32,57.63,56.62,57.03,385021,0.0,1.0
2025-06-03,58.82,58.89,57.07,57.34,401458,58.82,58.89,57.07,57.34,401458,0.0,1.0
2025-06-04,57.84,59.15,57.76,58.82,336953,57.84,59.15,57.76,58.82,336953,0.0,1.0
2025-06-05,57.76,58.1399,57.59,57.7,353193,57.76,58.1399,57.59,57.7,353193,0.0,1.0
2025-06-06,58.29,58.46,57.89,58.24,168127,58.29,58.46,57.89,58.24,168127,0.0,1.0
2025-06-09,59.11,59.7099,58.04,58.48,310628,59.11,59.7099,58.04,58.48,310628,0.0,1.0
2025-06-10,59.66,59.94,58.6768,59.42,266653,59.66,59.94,58.6768,59.42,266653,0.0,1.0
2025-06-11,58.65,59.98,58.585,59.64,386391,58.65,59.98,58.585,59.64,386391,0.0,1.0
2025-06-12,57.48,58.65,57.26,58.21,239532,57.48,58.65,57.26,58.21,239532,0.0,1.0
2025-06-13,56.64,57.36,56.1413,56.72,329249,56.64,57.36,56.1413,56.72,329249,0.0,1.0
2025-06-16,57.89,57.92,56.88,57.0,318184,57.89,57.92,56.88,57.0,318184,0.0,1.0
2025-06-17,56.96,57.93,56.93,57.44,327345,56.96,57.93,56.93,57.44,327345,0.0,1.0
2025-06-18,56.32,57.44,56.28,57.04,220323,56.32,57.44,56.28,57.04,220323,0.0,1.0
2025-06-20,56.17,56.9,56.15,56.63,572996,56.17,56.9,56.15,56.63,572996,0.0,1.0
2025-06-23,56.8,56.99,55.69,56.08,415760,56.8,56.99,55.69,56.08,415760,0.0,1.0
2025-06-24,57.8,58.07,56.9954,57.44,248650,57.8,58.07,56.9954,57.44,248650,0.0,1.0
2025-06-25,57.0,58.015,56.89,57.93,226350,57.0,58.015,56.89,57.93,226350,0.0,1.0
2025-06-26,56.4,56.655,55.3,56.14,414606,56.4,56.655,55.3,56.14,414606,0.0,1.0
2025-06-27,56.35,56.94,55.98,56.71,424775,56.35,56.94,55.98,56.71,424775,0.0,1.0
2025-06-30,56.57,56.92,55.875,56.5,374559,56.57,56.92,55.875,56.5,374559,0.0,1.0
2025-07-01,57.05,57.99,56.1601,56.53,301317,57.05,57.99,56.1601,56.53,301317,0.0,1.0
2025-07-02,57.07,57.16,56.17,56.87,237918,57.07,57.16,56.17,56.87,237918,0.0,1.0
2025-07-03,57.69,57.8571,56.87,56.95,163540,57.69,57.8571,56.87,56.95,163540,0.0,1.0
2025-07-07,56.4,57.74,56.36,57.32,310362,56.4,57.74,56.36,57.32,310362,0.0,1.0
2025-07-08,57.05,57.605,56.34,56.38,296946,57.05,57.605,56.34,56.38,296946,0.0,1.0
2025-07-09,57.39,57.6,56.58,57.01,333737,57.39,57.6,56.58,57.01,333737,0.0,1.0
2025-07-10,56.62,57.32,56.52,57.08,260462,56.62,57.32,56.52,57.08,260462,0.0,1.0
2025-07-11,54.77,56.24,54.72,56.22,288520,54.77,56.24,54.72,56.22,288520,0.0,1.0
2025-07-14,54.6,55.275,54.1494,54.48,248933,54.6,55.275,54.1494,54.48,248933,0.0,1.0
2025-07-15,53.98,54.98,53.93,54.86,229356,53.98,54.98,53.93,54.86,229356,0.0,1.0
2025-07-16,54.76,55.01,54.13,54.34,319860,54.76,55.01,54.13,54.34,319860,0.0,1.0
2025-07-17,55.51,55.73,54.77,54.77,368138,55.51,55.73,54.77,54.77,368138,0.0,1.0
2025-07-18,55.32,56.3226,55.19,55.91,232993,55.32,56.3226,55.19,55.91,232993,0.0,1.0
2025-07-21,55.03,55.65,54.965,55.33,222787,55.03,55.65,54.965,55.33,222787,0.0,1.0
2025-07-22,55.59,55.95,55.05,55.22,302443,55.59,55.95,55.05,55.22,302443,0.0,1.0
2025-07-23,55.76,56.21,55.34,55.9,233557,55.76,56.21,55.34,55.9,233557,0.0,1.0
2025-07-24,55.29,55.86,55.175,55.51,192381,55.29,55.86,55.175,55.51,192381,0.0,1.0
2025-07-25,55.65,55.745,54.89,55.29,258961,55.65,55.745,54.89,55.29,258961,0.0,1.0
2025-07-28,55.84,56.25,55.29,55.66,333451,55.84,56.25,55.29,55.66,333451,0.0,1.0
2025-07-29,55.74,56.38,55.39,56.38,276622,55.74,56.38,55.39,56.38,276622,0.0,1.0
2025-07-30,55.84,56.7,55.535,55.76,249966,55.84,56.7,55.535,55.76,249966,0.0,1.0
2025-07-31,54.63,55.66,54.54,55.54,301304,54.63,55.66,54.54,55.54,301304,0.0,1.0
2025-08-01,54.05,54.92,53.97,54.2,501093,54.05,54.92,53.97,54.2,501093,0.0,1.0
2025-08-04,55.6,55.6,54.24,54.24,279358,55.6,55.6,54.24,54.24,279358,0.0,1.0
2025-08-05,55.24,55.73,55.04,55.66,326995,55.24,55.73,55.04,55.66,326995,0.0,1.0
2025-08-06,55.77,56.055,55.28,55.35,361269,55.77,56.055,55.28,55.35,361269,0.0,1.0
2025-08-07,54.34,56.24,53.57,56.1,457458,54.34,56.24,53.57,56.1,457458,0.0,1.0
2025-08-08,54.41,56.145,54.25,55.56,695855,54.41,56.145,54.25,55.56,695855,0.0,1.0
2025-08-11,53.4,54.7599,52.43,54.32,483446,53.4,54.7599,52.43,54.32,483446,0.0,1.0
2025-08-12,55.0,55.04,53.05,53.84,610984,55.0,55.04,53.05,53.84,610984,0.0,1.0
2025-08-13,57.51,58.17,54.8101,55.28,767262,57.51,58.17,54.8101,55.28,767262,0.0,1.0
2025-08-14,56.75,57.23,56.37,57.13,460066,56.75,57.23,56.37,57.13,460066,0.0,1.0
2025-08-15,55.79,56.94,55.63,56.94,329826,55.79,56.94,55.63,56.94,329826,0.0,1.0
2025-08-18,56.68,56.92,55.67,55.95,329632,56.68,56.92,55.67,55.95,329632,0.0,1.0
2025-08-19,57.41,57.48,56.64,56.9,191029,57.41,57.48,56.64,56.9,191029,0.0,1.0
2025-08-20,57.01,57.51,56.535,57.51,345987,57.01,57.51,56.535,57.51,345987,0.0,1.0
2025-08-21,56.98,57.18,56.56,56.69,190425,56.98,57.18,56.56,56.69,190425,0.0,1.0
2025-08-22,59.16,59.53,56.95,57.17,352737,59.16,59.53,56.95,57.17,352737,0.0,1.0
2025-08-25,57.83,59.1,57.79,58.97,377153,57.83,59.1,57.79,58.97,377153,0.0,1.0
2025-08-26,57.1,57.995,56.9,57.68,353701,57.1,57.995,56.9,57.68,353701,0.0,1.0
2025-08-27,58.52,58.6,57.26,57.26,260495,58.52,58.6,57.26,57.26,260495,0.0,1.0
2025-08-28,58.75,58.925,58.26,58.77,474866,58.75,58.925,58.26,58.77,474866,0.0,1.0
2025-08-29,58.63,59.38,57.97,58.83,363058,58.63,59.38,57.97,58.83,363058,0.0,1.0
2025-09-02,57.43,58.195,57.38,57.61,367612,57.43,58.195,57.38,57.61,367612,0.0,1.0
2025-09-03,57.0,57.57,56.645,57.37,302415,57.0,57.57,56.645,57.37,302415,0.0,1.0
2025-09-04,57.09,57.1,55.84,56.86,266998,57.09,57.1,55.84,56.86,266998,0.0,1.0
2025-09-05,56.95,58.12,56.7,57.34,244836,56.95,58.12,56.7,57.34,244836,0.0,1.0
2025-09-08,56.98,57.19,56.114,56.95,270094,56.98,57.19,56.114,56.95,270094,0.0,1.0
2025-09-09,56.26,56.94,56.04,56.94,298761,56.26,56.94,56.04,56.94,298761,0.0,1.0
2025-09-10,55.22,56.525,55.0,55.99,322580,55.22,56.525,55.0,55.99,322580,0.0,1.0
2025-09-11,56.56,56.845,55.23,55.52,398301,56.56,56.845,55.23,55.52,398301,0.0,1.0
2025-09-12,55.68,56.705,55.56,56.51,337100,55.68,56.705,55.56,56.51,337100,0.0,1.0
2025-09-15,55.6,56.25,55.56,55.67,341849,55.6,56.25,55.56,55.67,341849,0.0,1.0
2025-09-16,55.45,55.86,55.15,55.34,320172,55.45,55.86,55.15,55.34,320172,0.0,1.0
2025-09-17,55.22,56.61,55.1,55.54,358073,55.22,56.61,55.1,55.54,358073,0.0,1.0
2025-09-18,55.62,55.8,54.765,55.58,366227,55.62,55.8,54.765,55.58,366227,0.0,1.0
2025-09-19,55.33,55.83,55.0,55.62,799031,55.33,55.83,55.0,55.62,799031,0.0,1.0
2025-09-22,55.85,56.04,54.99,55.25,470528,55.85,56.04,54.99,55.25,470528,0.0,1.0
2025-09-23,54.13,56.105,54.01,55.92,947413,54.13,56.105,54.01,55.92,947413,0.0,1.0
2025-09-24,51.96,54.67,51.81,54.11,676858,51.96,54.67,51.81,54.11,676858,0.0,1.0
2025-09-25,51.29,51.75,50.97,51.75,513314,51.29,51.75,50.97,51.75,513314,0.0,1.0
2025-09-26,52.72,52.96,51.29,51.29,701974,52.72,52.96,51.29,51.29,701974,0.0,1.0
2025-09-29,52.51,52.96,51.7,52.96,1110356,52.51,52.96,51.7,52.96,1110356,0.0,1.0
2025-09-30,53.08,53.12,52.12,52.51,497643,53.08,53.12,52.12,52.51,497643,0.0,1.0
2025-10-01,51.94,53.15,51.51,52.85,360664,51.94,53.15,51.51,52.85,360664,0.0,1.0
2025-10-02,52.27,52.35,51.57,51.82,308668,52.27,52.35,51.57,51.82,308668,0.0,1.0
2025-10-03,52.2,53.14,52.14,52.32,418846,52.2,53.14,52.14,52.32,418846,0.0,1.0
2025-10-06,52.315,52.65,51.77,52.65,348848,52.315,52.65,51.77,52.65,348848,0.0,1.0
2025-10-07,51.41,52.28,51.07,52.28,330287,51.41,52.28,51.07,52.28,330287,0.0,1.0
2025-10-08,51.84,52.03,51.27,51.68,275466,51.84,52.03,51.27,51.68,275466,0.0,1.0
2025-10-09,52.23,52.295,51.32,51.84,301151,52.23,52.295,51.32,51.84,301151,0.0,1.0
2025-10-10,49.88,52.425,49.64,52.13,351148,49.88,52.425,49.64,52.13,351148,0.0,1.0
2025-10-13,49.46,50.52,49.32,50.46,308848,49.46,50.52,49.32,50.46,308848,0.0,1.0
2025-10-14,50.12,50.225,48.67,48.94,376964,50.12,50.225,48.67,48.94,376964,0.0,1.0
2025-10-15,51.14,51.14,50.01,50.45,383103,51.14,51.14,50.01,50.45,383103,0.0,1.0
2025-10-16,50.59,51.19,50.27,51.1,241264,50.59,51.19,50.27,51.1,241264,0.0,1.0
2025-10-17,49.72,50.69,49.66,50.06,306753,49.72,50.69,49.66,50.06,306753,0.0,1.0
2025-10-20,50.33,50.5,49.7,49.98,224870,50.33,50.5,49.7,49.98,224870,0.0,1.0
2025-10-21,51.16,51.49,50.025,50.29,293465,51.16,51.49,50.025,50.29,293465,0.0,1.0
2025-10-22,51.04,51.825,50.68,51.07,367342,51.04,51.825,50.68,51.07,367342,0.0,1.0
2025-10-23,50.99,51.265,50.47,50.92,225873,50.99,51.265,50.47,50.92,225873,0.0,1.0
2025-10-24,51.75,51.82,51.23,51.36,232204,51.75,51.82,51.23,51.36,232204,0.0,1.0
2025-10-27,51.5,52.067,51.15,51.75,209399,51.5,52.067,51.15,51.75,209399,0.0,1.0
2025-10-28,51.94,52.39,51.15,51.5,323839,51.94,52.39,51.15,51.5,323839,0.0,1.0
2025-10-29,49.1,51.805,49.07,51.62,528464,49.1,51.805,49.07,51.62,528464,0.0,1.0
2025-10-30,49.09,49.45,48.39,48.97,470007,49.09,49.45,48.39,48.97,470007,0.0,1.0
2025-10-31,49.22,49.57,48.365,48.83,318940,49.22,49.57,48.365,48.83,318940,0.0,1.0
2025-11-03,49.07,49.515,48.555,49.33,285352,49.07,49.515,48.555,49.33,285352,0.0,1.0
2025-11-04,48.51,49.035,48.1,48.72,332219,48.51,49.035,48.1,48.72,332219,0.0,1.0
2025-11-05,47.69,48.9576,47.54,48.59,450412,47.69,48.9576,47.54,48.59,450412,0.0,1.0
2025-11-06,47.13,48.2351,46.65,47.47,485580,47.13,48.2351,46.65,47.47,485580,0.0,1.0
2025-11-07,49.86,50.645,48.495,48.88,482592,49.86,50.645,48.495,48.88,482592,0.0,1.0
2025-11-10,50.46,50.92,49.725,50.32,300424,50.46,50.92,49.725,50.32,300424,0.0,1.0
2025-11-11,50.59,51.17,50.25,50.7,265590,50.59,51.17,50.25,50.7,265590,0.0,1.0
2025-11-12,50.15,51.26,49.9201,50.59,560382,50.15,51.26,49.9201,50.59,560382,0.0,1.0
2025-11-13,50.41,50.81,49.225,49.78,344194,50.41,50.81,49.225,49.78,344194,0.0,1.0
2025-11-14,50.3,50.46,49.5559,50.22,294458,50.3,50.46,49.5559,50.22,294458,0.0,1.0
2025-11-17,48.22,49.81,47.89,49.81,328771,48.22,49.81,47.89,49.81,328771,0.0,1.0
2025-11-18,48.85,49.129,48.1,48.2,355556,48.85,49.129,48.1,48.2,355556,0.0,1.0
2025-11-19,48.15,48.99,48.095,48.79,327974,48.15,48.99,48.095,48.79,327974,0.0,1.0
2025-11-20,47.64,48.82,47.59,48.74,324669,47.64,48.82,47.59,48.74,324669,0.0,1.0
2025-11-21,49.97,50.2,48.25,48.5,965994,49.97,50.2,48.25,48.5,965994,0.0,1.0
2025-11-24,52.63,52.72,49.755,49.81,749988,52.63,52.72,49.755,49.81,749988,0.0,1.0
2025-11-25,52.49,53.98,52.38,52.63,584984,52.49,53.98,52.38,52.63,584984,0.0,1.0
2025-11-26,51.71,52.325,51.65,52.2,562717,51.71,52.325,51.65,52.2,562717,0.0,1.0