date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-06-26,14.08,14.87,12.11,12.15,3529122,14.08,14.87,12.11,12.15,3529122,0.0,1.0
2015-06-29,13.7,14.24,13.26,13.26,332584,13.7,14.24,13.26,13.26,332584,0.0,1.0
2015-06-30,14.1,14.86,13.82,14.86,98628,14.1,14.86,13.82,14.86,98628,0.0,1.0
2015-07-01,14.0,14.8,13.75,14.8,215828,14.0,14.8,13.75,14.8,215828,0.0,1.0
2015-07-02,13.75,14.4,13.75,14.4,107905,13.75,14.4,13.75,14.4,107905,0.0,1.0
2015-07-06,13.95,14.09,13.5001,14.09,19734,13.95,14.09,13.5001,14.09,19734,0.0,1.0
2015-07-07,14.57,15.363,13.6,13.73,225048,14.57,15.363,13.6,13.73,225048,0.0,1.0
2015-07-08,14.35,14.5,14.15,14.5,160675,14.35,14.5,14.15,14.5,160675,0.0,1.0
2015-07-09,14.11,14.43,13.912,14.43,58078,14.11,14.43,13.912,14.43,58078,0.0,1.0
2015-07-10,14.79,14.79,14.2,14.36,23209,14.79,14.79,14.2,14.36,23209,0.0,1.0
2015-07-13,16.56,16.9599,14.5301,14.99,173993,16.56,16.9599,14.5301,14.99,173993,0.0,1.0
2015-07-14,15.78,16.575,15.48,16.56,69317,15.78,16.575,15.48,16.56,69317,0.0,1.0
2015-07-15,17.35,17.4,15.58,15.58,63031,17.35,17.4,15.58,15.58,63031,0.0,1.0
2015-07-16,17.2,17.45,16.97,17.45,36634,17.2,17.45,16.97,17.45,36634,0.0,1.0
2015-07-17,16.66,17.38,16.5,17.25,84667,16.66,17.38,16.5,17.25,84667,0.0,1.0
2015-07-20,17.02,17.2,16.5201,16.74,47632,17.02,17.2,16.5201,16.74,47632,0.0,1.0
2015-07-21,14.81,16.85,14.8,16.85,191413,14.81,16.85,14.8,16.85,191413,0.0,1.0
2015-07-22,14.21,15.209,14.0,14.95,123539,14.21,15.209,14.0,14.95,123539,0.0,1.0
2015-07-23,14.315,14.7799,14.0,14.46,60073,14.315,14.7799,14.0,14.46,60073,0.0,1.0
2015-07-24,14.71,14.9637,14.37,14.37,30764,14.71,14.9637,14.37,14.37,30764,0.0,1.0
2015-07-27,14.15,15.686,14.0,15.32,47804,14.15,15.686,14.0,15.32,47804,0.0,1.0
2015-07-28,14.7,14.74,14.21,14.28,54905,14.7,14.74,14.21,14.28,54905,0.0,1.0
2015-07-29,14.625,14.86,14.29,14.354,43243,14.625,14.86,14.29,14.354,43243,0.0,1.0
2015-07-30,14.8,15.0,14.2,14.74,50519,14.8,15.0,14.2,14.74,50519,0.0,1.0
2015-07-31,14.84,15.35,14.4,15.35,62586,14.84,15.35,14.4,15.35,62586,0.0,1.0
2015-08-03,15.36,16.469,14.54,15.0,172017,15.36,16.469,14.54,15.0,172017,0.0,1.0
2015-08-04,15.05,15.66,14.8,15.66,81431,15.05,15.66,14.8,15.66,81431,0.0,1.0
2015-08-05,15.35,15.54,14.61,15.54,108369,15.35,15.54,14.61,15.54,108369,0.0,1.0
2015-08-06,15.36,16.06,15.32,15.84,121639,15.36,16.06,15.32,15.84,121639,0.0,1.0
2015-08-07,15.64,16.8,15.32,16.0,128255,15.64,16.8,15.32,16.0,128255,0.0,1.0
2015-08-10,16.32,16.64,14.6107,16.0,159639,16.32,16.64,14.6107,16.0,159639,0.0,1.0
2015-08-11,16.66,16.75,15.32,16.1,36188,16.66,16.75,15.32,16.1,36188,0.0,1.0
2015-08-12,15.87,16.59,15.5,16.59,43127,15.87,16.59,15.5,16.59,43127,0.0,1.0
2015-08-13,16.4,16.7,15.97,15.97,23069,16.4,16.7,15.97,15.97,23069,0.0,1.0
2015-08-14,16.75,16.79,15.96,16.34,83625,16.75,16.79,15.96,16.34,83625,0.0,1.0
2015-08-17,17.43,17.93,16.41,16.55,73548,17.43,17.93,16.41,16.55,73548,0.0,1.0
2015-08-18,17.89,17.98,17.17,17.45,62392,17.89,17.98,17.17,17.45,62392,0.0,1.0
2015-08-19,17.69,18.25,17.3956,17.84,98390,17.69,18.25,17.3956,17.84,98390,0.0,1.0
2015-08-20,17.18,17.59,16.2,17.59,44667,17.18,17.59,16.2,17.59,44667,0.0,1.0
2015-08-21,16.92,17.135,16.12,16.78,94838,16.92,17.135,16.12,16.78,94838,0.0,1.0
2015-08-24,15.58,16.22,15.0,16.0,85607,15.58,16.22,15.0,16.0,85607,0.0,1.0
2015-08-25,15.78,16.7,15.54,16.06,31752,15.78,16.7,15.54,16.06,31752,0.0,1.0
2015-08-26,17.01,17.7899,15.74,16.5,34658,17.01,17.7899,15.74,16.5,34658,0.0,1.0
2015-08-27,17.0,17.57,16.63,17.57,69724,17.0,17.57,16.63,17.57,69724,0.0,1.0
2015-08-28,16.3,18.0,16.1421,16.81,32261,16.3,18.0,16.1421,16.81,32261,0.0,1.0
2015-08-31,16.01,16.19,15.45,16.11,76141,16.01,16.19,15.45,16.11,76141,0.0,1.0
2015-09-01,15.22,15.8099,15.11,15.51,57220,15.22,15.8099,15.11,15.51,57220,0.0,1.0
2015-09-02,15.7,15.84,15.0101,15.71,48545,15.7,15.84,15.0101,15.71,48545,0.0,1.0
2015-09-03,16.85,17.43,15.345,15.97,70858,16.85,17.43,15.345,15.97,70858,0.0,1.0
2015-09-04,17.2,17.31,15.4513,16.54,33197,17.2,17.31,15.4513,16.54,33197,0.0,1.0
2015-09-08,16.84,18.37,16.45,17.2,81512,16.84,18.37,16.45,17.2,81512,0.0,1.0
2015-09-09,17.65,18.03,16.825,16.91,42898,17.65,18.03,16.825,16.91,42898,0.0,1.0
2015-09-10,17.77,18.23,17.22,17.33,45026,17.77,18.23,17.22,17.33,45026,0.0,1.0
2015-09-11,18.23,18.23,17.53,17.61,28005,18.23,18.23,17.53,17.61,28005,0.0,1.0
2015-09-14,17.09,18.48,17.02,18.02,72441,17.09,18.48,17.02,18.02,72441,0.0,1.0
2015-09-15,17.41,17.7,16.61,17.08,53578,17.41,17.7,16.61,17.08,53578,0.0,1.0
2015-09-16,17.0,17.65,16.83,17.33,47638,17.0,17.65,16.83,17.33,47638,0.0,1.0
2015-09-17,17.61,17.87,16.88,16.88,61878,17.61,17.87,16.88,16.88,61878,0.0,1.0
2015-09-18,16.98,18.2,16.83,17.44,392763,16.98,18.2,16.83,17.44,392763,0.0,1.0
2015-09-21,17.75,17.76,16.65,17.14,79212,17.75,17.76,16.65,17.14,79212,0.0,1.0
2015-09-22,17.47,17.92,16.616,17.6,96532,17.47,17.92,16.616,17.6,96532,0.0,1.0
2015-09-23,17.41,17.93,17.1,17.44,79380,17.41,17.93,17.1,17.44,79380,0.0,1.0
2015-09-24,17.79,17.88,17.0,17.33,73088,17.79,17.88,17.0,17.33,73088,0.0,1.0
2015-09-25,17.51,17.9,17.12,17.9,70143,17.51,17.9,17.12,17.9,70143,0.0,1.0
2015-09-28,17.62,17.69,17.07,17.69,134665,17.62,17.69,17.07,17.69,134665,0.0,1.0
2015-09-29,17.1,17.62,16.91,17.49,72387,17.1,17.62,16.91,17.49,72387,0.0,1.0
2015-09-30,16.85,17.39,16.53,17.27,636600,16.85,17.39,16.53,17.27,636600,0.0,1.0
2015-10-01,16.97,17.1,16.24,16.85,106356,16.97,17.1,16.24,16.85,106356,0.0,1.0
2015-10-02,16.77,17.232,16.55,16.83,107064,16.77,17.232,16.55,16.83,107064,0.0,1.0
2015-10-05,17.3,17.38,16.68,16.91,98821,17.3,17.38,16.68,16.91,98821,0.0,1.0
2015-10-06,17.54,17.56,16.93,17.33,63544,17.54,17.56,16.93,17.33,63544,0.0,1.0
2015-10-07,18.3,18.39,17.1,17.45,129433,18.3,18.39,17.1,17.45,129433,0.0,1.0
2015-10-08,18.5,18.81,17.2435,18.2,88001,18.5,18.81,17.2435,18.2,88001,0.0,1.0
2015-10-09,19.64,19.7204,18.36,18.61,78373,19.64,19.7204,18.36,18.61,78373,0.0,1.0
2015-10-12,19.52,19.75,19.23,19.66,91076,19.52,19.75,19.23,19.66,91076,0.0,1.0
2015-10-13,19.54,19.935,19.14,19.35,46555,19.54,19.935,19.14,19.35,46555,0.0,1.0
2015-10-14,18.99,19.735,18.93,19.49,82766,18.99,19.735,18.93,19.49,82766,0.0,1.0
2015-10-15,19.0,19.305,18.47,18.99,129355,19.0,19.305,18.47,18.99,129355,0.0,1.0
2015-10-16,18.95,19.26,18.81,19.1,35671,18.95,19.26,18.81,19.1,35671,0.0,1.0
2015-10-19,18.9,19.12,18.71,18.91,43665,18.9,19.12,18.71,18.91,43665,0.0,1.0
2015-10-20,18.88,18.92,18.45,18.89,71269,18.88,18.92,18.45,18.89,71269,0.0,1.0
2015-10-21,17.68,18.75,17.63,18.75,80416,17.68,18.75,17.63,18.75,80416,0.0,1.0
2015-10-22,17.9,18.3999,17.57,17.89,61411,17.9,18.3999,17.57,17.89,61411,0.0,1.0
2015-10-23,18.04,18.23,17.83,18.11,49328,18.04,18.23,17.83,18.11,49328,0.0,1.0
2015-10-26,18.2,18.7,17.96,18.0,95544,18.2,18.7,17.96,18.0,95544,0.0,1.0
2015-10-27,17.1,18.053,17.0,18.0,64901,17.1,18.053,17.0,18.0,64901,0.0,1.0
2015-10-28,17.76,17.9,17.12,17.37,79071,17.76,17.9,17.12,17.37,79071,0.0,1.0
2015-10-29,17.63,18.08,17.49,17.73,76113,17.63,18.08,17.49,17.73,76113,0.0,1.0
2015-10-30,17.51,18.065,17.24,17.62,84556,17.51,18.065,17.24,17.62,84556,0.0,1.0
2015-11-02,18.22,18.46,17.36,17.6,213978,18.22,18.46,17.36,17.6,213978,0.0,1.0
2015-11-03,17.76,18.35,17.55,18.12,72779,17.76,18.35,17.55,18.12,72779,0.0,1.0
2015-11-04,17.58,17.91,17.29,17.75,30079,17.58,17.91,17.29,17.75,30079,0.0,1.0
2015-11-05,16.85,17.85,16.26,17.65,70800,16.85,17.85,16.26,17.65,70800,0.0,1.0
2015-11-06,17.17,17.25,16.72,16.83,24362,17.17,17.25,16.72,16.83,24362,0.0,1.0
2015-11-09,17.72,17.85,17.006,17.01,59639,17.72,17.85,17.006,17.01,59639,0.0,1.0
2015-11-10,16.46,17.9,16.01,17.9,131141,16.46,17.9,16.01,17.9,131141,0.0,1.0
2015-11-11,15.63,16.78,15.56,16.61,60202,15.63,16.78,15.56,16.61,60202,0.0,1.0
2015-11-12,15.44,16.03,15.35,16.03,42333,15.44,16.03,15.35,16.03,42333,0.0,1.0
2015-11-13,15.39,15.9,15.33,15.38,43173,15.39,15.9,15.33,15.38,43173,0.0,1.0
2015-11-16,15.65,15.91,15.32,15.32,42713,15.65,15.91,15.32,15.32,42713,0.0,1.0
2015-11-17,15.91,15.94,15.51,15.86,30251,15.91,15.94,15.51,15.86,30251,0.0,1.0
2015-11-18,15.99,16.05,15.53,16.02,30256,15.99,16.05,15.53,16.02,30256,0.0,1.0
2015-11-19,15.83,15.99,15.63,15.87,25524,15.83,15.99,15.63,15.87,25524,0.0,1.0
2015-11-20,15.79,16.04,15.61,15.76,35258,15.79,16.04,15.61,15.76,35258,0.0,1.0
2015-11-23,15.91,16.05,15.7,15.74,36839,15.91,16.05,15.7,15.74,36839,0.0,1.0
2015-11-24,15.99,16.05,15.66,15.8,21262,15.99,16.05,15.66,15.8,21262,0.0,1.0
2015-11-25,16.64,17.0,16.0,16.0,38285,16.64,17.0,16.0,16.0,38285,0.0,1.0
2015-11-27,16.75,17.79,16.74,16.75,18180,16.75,17.79,16.74,16.75,18180,0.0,1.0
2015-11-30,16.39,17.13,16.08,16.9,27918,16.39,17.13,16.08,16.9,27918,0.0,1.0
2015-12-01,16.66,16.88,16.19,16.37,24378,16.66,16.88,16.19,16.37,24378,0.0,1.0
2015-12-02,15.96,16.62,15.915,16.22,43874,15.96,16.62,15.915,16.22,43874,0.0,1.0
2015-12-03,15.57,16.25,15.555,16.13,30838,15.57,16.25,15.555,16.13,30838,0.0,1.0
2015-12-04,15.67,15.99,15.53,15.53,26290,15.67,15.99,15.53,15.53,26290,0.0,1.0
2015-12-07,15.64,15.82,15.52,15.67,41636,15.64,15.82,15.52,15.67,41636,0.0,1.0
2015-12-08,15.46,15.85,15.38,15.52,47560,15.46,15.85,15.38,15.52,47560,0.0,1.0
2015-12-09,15.51,15.7,15.31,15.36,24346,15.51,15.7,15.31,15.36,24346,0.0,1.0
2015-12-10,15.49,15.7,15.39,15.45,29836,15.49,15.7,15.39,15.45,29836,0.0,1.0
2015-12-11,15.35,15.73,15.105,15.11,72008,15.35,15.73,15.105,15.11,72008,0.0,1.0
2015-12-14,15.37,15.8,15.33,15.44,34759,15.37,15.8,15.33,15.44,34759,0.0,1.0
2015-12-15,15.43,15.59,15.29,15.55,26160,15.43,15.59,15.29,15.55,26160,0.0,1.0
2015-12-16,15.41,15.7,15.32,15.4701,71419,15.41,15.7,15.32,15.4701,71419,0.0,1.0
2015-12-17,15.29,15.51,15.21,15.47,74531,15.29,15.51,15.21,15.47,74531,0.0,1.0
2015-12-18,15.25,15.615,15.23,15.29,45684,15.25,15.615,15.23,15.29,45684,0.0,1.0
2015-12-21,15.41,15.5,15.11,15.4,26109,15.41,15.5,15.11,15.4,26109,0.0,1.0
2015-12-22,15.45,15.49,15.12,15.44,22599,15.45,15.49,15.12,15.44,22599,0.0,1.0
2015-12-23,16.43,16.64,15.16,15.54,45790,16.43,16.64,15.16,15.54,45790,0.0,1.0
2015-12-24,16.77,16.9,16.28,16.28,12120,16.77,16.9,16.28,16.28,12120,0.0,1.0
2015-12-28,16.69,16.77,16.34,16.74,17717,16.69,16.77,16.34,16.74,17717,0.0,1.0
2015-12-29,15.42,16.71,15.15,16.71,88317,15.42,16.71,15.15,16.71,88317,0.0,1.0
2015-12-30,14.64,15.5,14.61,15.48,61140,14.64,15.5,14.61,15.48,61140,0.0,1.0
2015-12-31,14.6,15.01,14.51,14.7,43069,14.6,15.01,14.51,14.7,43069,0.0,1.0
2016-01-04,13.96,15.19,13.2401,14.52,118142,13.96,15.19,13.2401,14.52,118142,0.0,1.0
2016-01-05,13.95,14.03,13.77,13.9,55277,13.95,14.03,13.77,13.9,55277,0.0,1.0
2016-01-06,13.94,14.0,13.47,13.85,233889,13.94,14.0,13.47,13.85,233889,0.0,1.0
2016-01-07,13.61,14.0,13.48,13.75,127984,13.61,14.0,13.48,13.75,127984,0.0,1.0
2016-01-08,13.7,13.9699,13.51,13.63,99137,13.7,13.9699,13.51,13.63,99137,0.0,1.0
2016-01-11,13.43,13.8,13.33,13.8,64207,13.43,13.8,13.33,13.8,64207,0.0,1.0
2016-01-12,13.01,13.49,12.67,13.46,125497,13.01,13.49,12.67,13.46,125497,0.0,1.0
2016-01-13,12.83,13.11,12.4601,13.03,61926,12.83,13.11,12.4601,13.03,61926,0.0,1.0
2016-01-14,13.08,13.69,11.6,13.0,162373,13.08,13.69,11.6,13.0,162373,0.0,1.0
2016-01-15,13.2,13.2,12.402,12.83,63531,13.2,13.2,12.402,12.83,63531,0.0,1.0
2016-01-19,13.13,13.3,12.9,13.3,56691,13.13,13.3,12.9,13.3,56691,0.0,1.0
2016-01-20,13.2,13.34,12.63,12.98,44477,13.2,13.34,12.63,12.98,44477,0.0,1.0
2016-01-21,13.24,13.94,13.01,13.32,56038,13.24,13.94,13.01,13.32,56038,0.0,1.0
2016-01-22,13.79,14.0,13.19,13.47,38154,13.79,14.0,13.19,13.47,38154,0.0,1.0
2016-01-25,13.2,13.93,13.098,13.79,26315,13.2,13.93,13.098,13.79,26315,0.0,1.0
2016-01-26,13.22,13.57,13.01,13.16,132404,13.22,13.57,13.01,13.16,132404,0.0,1.0
2016-01-27,13.14,13.69,12.81,13.06,95227,13.14,13.69,12.81,13.06,95227,0.0,1.0
2016-01-28,13.21,13.28,13.0,13.08,26674,13.21,13.28,13.0,13.08,26674,0.0,1.0
2016-01-29,13.4,13.625,12.91,13.33,69067,13.4,13.625,12.91,13.33,69067,0.0,1.0
2016-02-01,13.13,13.32,13.06,13.32,31207,13.13,13.32,13.06,13.32,31207,0.0,1.0
2016-02-02,13.02,13.1,12.69,13.0,55110,13.02,13.1,12.69,13.0,55110,0.0,1.0
2016-02-03,13.06,13.31,12.6,13.29,105713,13.06,13.31,12.6,13.29,105713,0.0,1.0
2016-02-04,13.39,13.74,12.75,12.76,77865,13.39,13.74,12.75,12.76,77865,0.0,1.0
2016-02-05,13.09,13.24,12.78,13.2,225627,13.09,13.24,12.78,13.2,225627,0.0,1.0
2016-02-08,13.02,13.05,12.63,12.92,134120,13.02,13.05,12.63,12.92,134120,0.0,1.0
2016-02-09,12.95,13.18,12.72,12.87,83313,12.95,13.18,12.72,12.87,83313,0.0,1.0
2016-02-10,12.76,13.54,12.68,12.99,30665,12.76,13.54,12.68,12.99,30665,0.0,1.0
2016-02-11,12.75,12.96,12.55,12.72,40836,12.75,12.96,12.55,12.72,40836,0.0,1.0
2016-02-12,12.95,13.0,12.61,12.88,33236,12.95,13.0,12.61,12.88,33236,0.0,1.0
2016-02-16,13.94,14.01,12.95,13.06,94452,13.94,14.01,12.95,13.06,94452,0.0,1.0
2016-02-17,14.33,15.0,13.91,13.91,40811,14.33,15.0,13.91,13.91,40811,0.0,1.0
2016-02-18,14.72,14.73,14.33,14.35,34838,14.72,14.73,14.33,14.35,34838,0.0,1.0
2016-02-19,14.22,14.76,14.18,14.73,33923,14.22,14.76,14.18,14.73,33923,0.0,1.0
2016-02-22,13.86,14.28,13.84,14.26,29073,13.86,14.28,13.84,14.26,29073,0.0,1.0
2016-02-23,12.16,14.21,11.77,14.21,236698,12.16,14.21,11.77,14.21,236698,0.0,1.0
2016-02-24,11.98,12.09,11.82,11.98,83493,11.98,12.09,11.82,11.98,83493,0.0,1.0
2016-02-25,11.99,12.435,11.89,11.89,77017,11.99,12.435,11.89,11.89,77017,0.0,1.0
2016-02-26,11.77,12.06,11.71,12.0,89656,11.77,12.06,11.71,12.0,89656,0.0,1.0
2016-02-29,11.7,12.05,11.67,11.77,51772,11.7,12.05,11.67,11.77,51772,0.0,1.0
2016-03-01,11.81,12.419,11.58,11.7,78283,11.81,12.419,11.58,11.7,78283,0.0,1.0
2016-03-02,11.82,11.97,11.51,11.8,113271,11.82,11.97,11.51,11.8,113271,0.0,1.0
2016-03-03,11.63,11.97,11.6,11.86,47150,11.63,11.97,11.6,11.86,47150,0.0,1.0
2016-03-04,11.58,11.86,11.47,11.73,105153,11.58,11.86,11.47,11.73,105153,0.0,1.0
2016-03-07,11.72,12.1806,11.07,11.48,79859,11.72,12.1806,11.07,11.48,79859,0.0,1.0
2016-03-08,11.61,11.9,11.25,11.58,125331,11.61,11.9,11.25,11.58,125331,0.0,1.0
2016-03-09,11.69,11.8836,11.455,11.8,27515,11.69,11.8836,11.455,11.8,27515,0.0,1.0
2016-03-10,11.62,11.9,11.28,11.84,26190,11.62,11.9,11.28,11.84,26190,0.0,1.0
2016-03-11,11.81,11.81,11.481,11.67,54901,11.81,11.81,11.481,11.67,54901,0.0,1.0
2016-03-14,11.92,11.99,11.7,11.97,55290,11.92,11.99,11.7,11.97,55290,0.0,1.0
2016-03-15,11.96,12.01,11.81,12.01,31735,11.96,12.01,11.81,12.01,31735,0.0,1.0
2016-03-16,11.96,12.08,11.86,11.86,42232,11.96,12.08,11.86,11.86,42232,0.0,1.0
2016-03-17,11.98,12.06,11.75,12.02,56103,11.98,12.06,11.75,12.02,56103,0.0,1.0
2016-03-18,12.12,12.77,12.0,12.04,94910,12.12,12.77,12.0,12.04,94910,0.0,1.0
2016-03-21,11.79,12.29,11.75,12.26,33862,11.79,12.29,11.75,12.26,33862,0.0,1.0
2016-03-22,11.89,12.0,11.86,11.86,16533,11.89,12.0,11.86,11.86,16533,0.0,1.0
2016-03-23,12.09,12.09,11.89,11.96,32058,12.09,12.09,11.89,11.96,32058,0.0,1.0
2016-03-24,12.0,12.16,11.6937,11.99,27240,12.0,12.16,11.6937,11.99,27240,0.0,1.0
2016-03-28,12.12,12.18,11.76,11.9,29117,12.12,12.18,11.76,11.9,29117,0.0,1.0
2016-03-29,12.23,12.33,12.0,12.0,41538,12.23,12.33,12.0,12.0,41538,0.0,1.0
2016-03-30,12.23,12.33,12.08,12.19,27776,12.23,12.33,12.08,12.19,27776,0.0,1.0
2016-03-31,12.24,12.3,12.064,12.23,28891,12.24,12.3,12.064,12.23,28891,0.0,1.0
2016-04-01,12.19,12.26,12.09,12.14,34064,12.19,12.26,12.09,12.14,34064,0.0,1.0
2016-04-04,12.19,12.43,12.14,12.43,17463,12.19,12.43,12.14,12.43,17463,0.0,1.0
2016-04-05,12.16,12.26,12.1,12.13,30225,12.16,12.26,12.1,12.13,30225,0.0,1.0
2016-04-06,12.18,12.38,12.07,12.18,23457,12.18,12.38,12.07,12.18,23457,0.0,1.0
2016-04-07,12.22,12.27,12.07,12.14,26195,12.22,12.27,12.07,12.14,26195,0.0,1.0
2016-04-08,12.3,12.33,12.1647,12.24,14957,12.3,12.33,12.1647,12.24,14957,0.0,1.0
2016-04-11,12.3,12.415,12.21,12.3,21259,12.3,12.415,12.21,12.3,21259,0.0,1.0
2016-04-12,12.37,12.46,12.25,12.33,26998,12.37,12.46,12.25,12.33,26998,0.0,1.0
2016-04-13,12.37,12.38,12.28,12.37,47067,12.37,12.38,12.28,12.37,47067,0.0,1.0
2016-04-14,12.35,12.37,12.29,12.31,14206,12.35,12.37,12.29,12.31,14206,0.0,1.0
2016-04-15,12.31,12.41,12.25,12.35,11924,12.31,12.41,12.25,12.35,11924,0.0,1.0
2016-04-18,12.64,12.7,12.25,12.33,95087,12.64,12.7,12.25,12.33,95087,0.0,1.0
2016-04-19,12.97,13.25,12.63,12.73,119482,12.97,13.25,12.63,12.73,119482,0.0,1.0
2016-04-20,13.02,13.16,12.75,12.93,17975,13.02,13.16,12.75,12.93,17975,0.0,1.0
2016-04-21,12.95,13.22,12.915,12.9899,16612,12.95,13.22,12.915,12.9899,16612,0.0,1.0
2016-04-22,12.87,13.19,12.81,12.88,16533,12.87,13.19,12.81,12.88,16533,0.0,1.0
2016-04-25,12.6,13.09,12.22,12.99,40683,12.6,13.09,12.22,12.99,40683,0.0,1.0
2016-04-26,13.1,13.15,12.5,12.75,28858,13.1,13.15,12.5,12.75,28858,0.0,1.0
2016-04-27,13.15,13.24,12.77,13.15,34996,13.15,13.24,12.77,13.15,34996,0.0,1.0
2016-04-28,12.78,13.095,12.76,13.04,18896,12.78,13.095,12.76,13.04,18896,0.0,1.0
2016-04-29,12.54,12.75,12.25,12.75,89848,12.54,12.75,12.25,12.75,89848,0.0,1.0
2016-05-02,12.69,12.955,12.09,12.51,76516,12.69,12.955,12.09,12.51,76516,0.0,1.0
2016-05-03,12.36,12.95,12.25,12.68,73526,12.36,12.95,12.25,12.68,73526,0.0,1.0
2016-05-04,12.3,12.55,12.2,12.25,45431,12.3,12.55,12.2,12.25,45431,0.0,1.0
2016-05-05,12.22,12.59,12.18,12.49,36679,12.22,12.59,12.18,12.49,36679,0.0,1.0
2016-05-06,12.41,12.4199,12.07,12.26,32001,12.41,12.4199,12.07,12.26,32001,0.0,1.0
2016-05-09,12.35,12.76,12.22,12.5,43828,12.35,12.76,12.22,12.5,43828,0.0,1.0
2016-05-10,12.5,12.75,12.25,12.25,89887,12.5,12.75,12.25,12.25,89887,0.0,1.0
2016-05-11,12.48,12.7999,12.31,12.5,49228,12.48,12.7999,12.31,12.5,49228,0.0,1.0
2016-05-12,12.52,12.68,12.29,12.55,47813,12.52,12.68,12.29,12.55,47813,0.0,1.0
2016-05-13,12.7,12.81,12.185,12.27,114339,12.7,12.81,12.185,12.27,114339,0.0,1.0
2016-05-16,12.55,13.0,12.395,12.75,54548,12.55,13.0,12.395,12.75,54548,0.0,1.0
2016-05-17,12.93,13.15,12.39,12.51,392443,12.93,13.15,12.39,12.51,392443,0.0,1.0
2016-05-18,13.34,13.53,12.82,13.01,44038,13.34,13.53,12.82,13.01,44038,0.0,1.0
2016-05-19,13.08,13.57,12.97,13.3,18791,13.08,13.57,12.97,13.3,18791,0.0,1.0
2016-05-20,13.43,13.44,12.92,13.18,31023,13.43,13.44,12.92,13.18,31023,0.0,1.0
2016-05-23,13.51,13.71,13.14,13.36,142949,13.51,13.71,13.14,13.36,142949,0.0,1.0
2016-05-24,13.6,13.68,13.35,13.49,33407,13.6,13.68,13.35,13.49,33407,0.0,1.0
2016-05-25,13.67,13.75,13.4,13.7,55919,13.67,13.75,13.4,13.7,55919,0.0,1.0
2016-05-26,13.54,13.7,13.435,13.62,22731,13.54,13.7,13.435,13.62,22731,0.0,1.0
2016-05-27,13.81,13.99,13.64,13.65,39022,13.81,13.99,13.64,13.65,39022,0.0,1.0
2016-05-31,14.0,14.0,13.8,13.81,29668,14.0,14.0,13.8,13.81,29668,0.0,1.0
2016-06-01,14.19,14.23,13.88,13.98,28811,14.19,14.23,13.88,13.98,28811,0.0,1.0
2016-06-02,14.32,14.35,13.88,14.08,33773,14.32,14.35,13.88,14.08,33773,0.0,1.0
2016-06-03,14.6,14.78,14.26,14.42,38794,14.6,14.78,14.26,14.42,38794,0.0,1.0
2016-06-06,15.01,15.18,14.44,14.52,44470,15.01,15.18,14.44,14.52,44470,0.0,1.0
2016-06-07,14.91,15.02,14.76,14.92,26373,14.91,15.02,14.76,14.92,26373,0.0,1.0
2016-06-08,14.95,15.06,14.68,14.93,23680,14.95,15.06,14.68,14.93,23680,0.0,1.0
2016-06-09,15.08,15.232,14.5314,14.84,32212,15.08,15.232,14.5314,14.84,32212,0.0,1.0
2016-06-10,14.8,15.21,14.6,14.93,32911,14.8,15.21,14.6,14.93,32911,0.0,1.0
2016-06-13,15.09,15.16,14.3511,14.68,48779,15.09,15.16,14.3511,14.68,48779,0.0,1.0
2016-06-14,14.55,15.57,14.33,15.07,35949,14.55,15.57,14.33,15.07,35949,0.0,1.0
2016-06-15,14.31,14.63,14.1602,14.55,29783,14.31,14.63,14.1602,14.55,29783,0.0,1.0
2016-06-16,14.46,14.59,13.36,14.17,29686,14.46,14.59,13.36,14.17,29686,0.0,1.0
2016-06-17,15.03,15.09,13.98,14.5,106400,15.03,15.09,13.98,14.5,106400,0.0,1.0
2016-06-20,14.66,15.06,14.53,15.06,28105,14.66,15.06,14.53,15.06,28105,0.0,1.0
2016-06-21,14.62,14.73,14.19,14.6,14689,14.62,14.73,14.19,14.6,14689,0.0,1.0
2016-06-22,14.47,14.94,13.924,14.54,43155,14.47,14.94,13.924,14.54,43155,0.0,1.0
2016-06-23,14.75,14.83,14.2,14.57,24792,14.75,14.83,14.2,14.57,24792,0.0,1.0
2016-06-24,13.98,14.48,13.555,14.18,246603,13.98,14.48,13.555,14.18,246603,0.0,1.0
2016-06-27,13.46,13.95,13.34,13.8,35448,13.46,13.95,13.34,13.8,35448,0.0,1.0
2016-06-28,13.67,14.0,13.53,13.53,37196,13.67,14.0,13.53,13.53,37196,0.0,1.0
2016-06-29,13.92,13.98,13.5,13.75,21966,13.92,13.98,13.5,13.75,21966,0.0,1.0
2016-06-30,14.46,14.46,13.67,13.87,37634,14.46,14.46,13.67,13.87,37634,0.0,1.0
2016-07-01,14.56,14.9699,14.115,14.32,16606,14.56,14.9699,14.115,14.32,16606,0.0,1.0
2016-07-05,14.33,14.91,14.18,14.58,18519,14.33,14.91,14.18,14.58,18519,0.0,1.0
2016-07-06,14.27,14.455,14.1401,14.37,9670,14.27,14.455,14.1401,14.37,9670,0.0,1.0
2016-07-07,14.31,14.46,14.14,14.35,16772,14.31,14.46,14.14,14.35,16772,0.0,1.0
2016-07-08,14.62,14.7,14.3,14.4,19194,14.62,14.7,14.3,14.4,19194,0.0,1.0
2016-07-11,14.62,14.7,14.46,14.7,15504,14.62,14.7,14.46,14.7,15504,0.0,1.0
2016-07-12,14.98,15.0,14.6,14.6999,25229,14.98,15.0,14.6,14.6999,25229,0.0,1.0
2016-07-13,14.92,15.0,14.7,14.8999,17849,14.92,15.0,14.7,14.8999,17849,0.0,1.0
2016-07-14,14.81,15.0,14.68,15.0,19954,14.81,15.0,14.68,15.0,19954,0.0,1.0
2016-07-15,15.06,15.12,14.65,14.91,21952,15.06,15.12,14.65,14.91,21952,0.0,1.0
2016-07-18,15.17,15.4,14.99,15.14,10796,15.17,15.4,14.99,15.14,10796,0.0,1.0
2016-07-19,15.35,15.48,14.87,15.08,22787,15.35,15.48,14.87,15.08,22787,0.0,1.0
2016-07-20,15.19,15.5,14.98,15.3999,18736,15.19,15.5,14.98,15.3999,18736,0.0,1.0
2016-07-21,15.27,15.36,15.01,15.1,21795,15.27,15.36,15.01,15.1,21795,0.0,1.0
2016-07-22,15.24,15.5,15.12,15.18,11779,15.24,15.5,15.12,15.18,11779,0.0,1.0
2016-07-25,14.97,15.345,14.9,15.1,27163,14.97,15.345,14.9,15.1,27163,0.0,1.0
2016-07-26,15.38,15.49,14.79,15.06,18587,15.38,15.49,14.79,15.06,18587,0.0,1.0
2016-07-27,16.12,16.19,15.27,15.33,58104,16.12,16.19,15.27,15.33,58104,0.0,1.0
2016-07-28,16.07,16.2,15.8399,16.04,17549,16.07,16.2,15.8399,16.04,17549,0.0,1.0
2016-07-29,16.08,16.17,15.62,16.11,17995,16.08,16.17,15.62,16.11,17995,0.0,1.0
2016-08-01,16.15,16.2,15.82,15.96,27795,16.15,16.2,15.82,15.96,27795,0.0,1.0
2016-08-02,16.11,16.2,16.0,16.2,10917,16.11,16.2,16.0,16.2,10917,0.0,1.0
2016-08-03,16.69,16.87,16.2,16.22,58483,16.69,16.87,16.2,16.22,58483,0.0,1.0
2016-08-04,16.65,16.9434,16.32,16.47,27279,16.65,16.9434,16.32,16.47,27279,0.0,1.0
2016-08-05,16.8,16.88,16.26,16.74,57324,16.8,16.88,16.26,16.74,57324,0.0,1.0
2016-08-08,16.93,16.999,14.861,16.7,79893,16.93,16.999,14.861,16.7,79893,0.0,1.0
2016-08-09,17.99,17.99,16.26,17.0,115575,17.99,17.99,16.26,17.0,115575,0.0,1.0
2016-08-10,17.98,18.0,16.02,18.0,24414,17.98,18.0,16.02,18.0,24414,0.0,1.0
2016-08-11,18.19,18.28,17.86,17.86,71730,18.19,18.28,17.86,17.86,71730,0.0,1.0
2016-08-12,18.19,18.39,18.0,18.0,21366,18.19,18.39,18.0,18.0,21366,0.0,1.0
2016-08-15,18.15,18.28,17.97,17.97,29192,18.15,18.28,17.97,17.97,29192,0.0,1.0
2016-08-16,18.23,18.42,17.97,18.0,63187,18.23,18.42,17.97,18.0,63187,0.0,1.0
2016-08-17,18.24,18.3999,18.19,18.34,16966,18.24,18.3999,18.19,18.34,16966,0.0,1.0
2016-08-18,18.28,18.4099,18.0664,18.15,17770,18.28,18.4099,18.0664,18.15,17770,0.0,1.0
2016-08-19,18.19,18.45,18.05,18.2,26307,18.19,18.45,18.05,18.2,26307,0.0,1.0
2016-08-22,18.29,18.33,18.13,18.13,19561,18.29,18.33,18.13,18.13,19561,0.0,1.0
2016-08-23,18.32,18.54,18.215,18.31,23740,18.32,18.54,18.215,18.31,23740,0.0,1.0
2016-08-24,18.42,18.5699,18.19,18.21,20838,18.42,18.5699,18.19,18.21,20838,0.0,1.0
2016-08-25,18.5,18.79,18.41,18.53,16182,18.5,18.79,18.41,18.53,16182,0.0,1.0
2016-08-26,18.5,18.84,18.15,18.61,12168,18.5,18.84,18.15,18.61,12168,0.0,1.0
2016-08-29,18.68,18.9199,18.6,18.7,24240,18.68,18.9199,18.6,18.7,24240,0.0,1.0
2016-08-30,18.62,18.91,18.49,18.69,6109,18.62,18.91,18.49,18.69,6109,0.0,1.0
2016-08-31,18.42,18.9817,18.18,18.63,9888,18.42,18.9817,18.18,18.63,9888,0.0,1.0
2016-09-01,18.35,18.75,17.51,18.28,35505,18.35,18.75,17.51,18.28,35505,0.0,1.0
2016-09-02,18.45,18.68,18.31,18.68,13625,18.45,18.68,18.31,18.68,13625,0.0,1.0
2016-09-06,18.62,18.7,18.52,18.58,26377,18.62,18.7,18.52,18.58,26377,0.0,1.0
2016-09-07,18.89,19.0,18.69,18.69,16281,18.89,19.0,18.69,18.69,16281,0.0,1.0
2016-09-08,18.94,18.9943,18.57,18.93,11986,18.94,18.9943,18.57,18.93,11986,0.0,1.0
2016-09-09,18.34,18.94,18.24,18.94,32728,18.34,18.94,18.24,18.94,32728,0.0,1.0
2016-09-12,18.98,19.0,17.912,18.15,33224,18.98,19.0,17.912,18.15,33224,0.0,1.0
2016-09-13,18.63,19.2,18.31,18.85,27594,18.63,19.2,18.31,18.85,27594,0.0,1.0
2016-09-14,19.74,19.78,18.459,18.5938,32278,19.74,19.78,18.459,18.5938,32278,0.0,1.0
2016-09-15,19.65,19.86,19.015,19.65,23000,19.65,19.86,19.015,19.65,23000,0.0,1.0
2016-09-16,19.19,19.9752,19.13,19.82,86312,19.19,19.9752,19.13,19.82,86312,0.0,1.0
2016-09-19,18.99,19.3,18.87,19.3,20404,18.99,19.3,18.87,19.3,20404,0.0,1.0
2016-09-20,19.47,19.71,19.08,19.15,18970,19.47,19.71,19.08,19.15,18970,0.0,1.0
2016-09-21,19.6,19.72,19.43,19.51,18086,19.6,19.72,19.43,19.51,18086,0.0,1.0
2016-09-22,19.64,19.78,19.41,19.57,26694,19.64,19.78,19.41,19.57,26694,0.0,1.0
2016-09-23,19.66,19.9178,19.63,19.9178,12329,19.66,19.9178,19.63,19.9178,12329,0.0,1.0
2016-09-26,19.17,19.66,19.095,19.35,13962,19.17,19.66,19.095,19.35,13962,0.0,1.0
2016-09-27,19.39,19.5,19.11,19.255,13401,19.39,19.5,19.11,19.255,13401,0.0,1.0
2016-09-28,19.64,19.78,19.34,19.51,12780,19.64,19.78,19.34,19.51,12780,0.0,1.0
2016-09-29,19.11,19.68,19.07,19.58,17302,19.11,19.68,19.07,19.58,17302,0.0,1.0
2016-09-30,19.44,19.595,19.19,19.42,17265,19.44,19.595,19.19,19.42,17265,0.0,1.0
2016-10-03,18.73,19.31,18.62,19.31,18994,18.73,19.31,18.62,19.31,18994,0.0,1.0
2016-10-04,19.04,19.04,18.27,18.73,20309,19.04,19.04,18.27,18.73,20309,0.0,1.0
2016-10-05,18.93,19.16,18.88,19.07,16058,18.93,19.16,18.88,19.07,16058,0.0,1.0
2016-10-06,19.04,19.08,18.73,19.02,13919,19.04,19.08,18.73,19.02,13919,0.0,1.0
2016-10-07,19.0,19.08,18.8,18.83,10842,19.0,19.08,18.8,18.83,10842,0.0,1.0
2016-10-10,19.05,19.22,18.81,19.22,26680,19.05,19.22,18.81,19.22,26680,0.0,1.0
2016-10-11,18.78,19.05,18.62,19.05,9593,18.78,19.05,18.62,19.05,9593,0.0,1.0
2016-10-12,18.86,18.98,18.7,18.7,9163,18.86,18.98,18.7,18.7,9163,0.0,1.0
2016-10-13,18.68,18.87,18.39,18.7,14130,18.68,18.87,18.39,18.7,14130,0.0,1.0
2016-10-14,19.02,19.21,18.4,18.59,30375,19.02,19.21,18.4,18.59,30375,0.0,1.0
2016-10-17,18.9,19.31,18.75,19.0,20953,18.9,19.31,18.75,19.0,20953,0.0,1.0
2016-10-18,19.01,19.04,18.76,18.96,10896,19.01,19.04,18.76,18.96,10896,0.0,1.0
2016-10-19,19.14,19.32,18.96,18.98,18745,19.14,19.32,18.96,18.98,18745,0.0,1.0
2016-10-20,19.08,19.3599,19.03,19.1,15803,19.08,19.3599,19.03,19.1,15803,0.0,1.0
2016-10-21,19.07,19.19,19.05,19.05,5152,19.07,19.19,19.05,19.05,5152,0.0,1.0
2016-10-24,19.2,19.27,19.1,19.21,6665,19.2,19.27,19.1,19.21,6665,0.0,1.0
2016-10-25,19.05,19.32,19.05,19.32,7082,19.05,19.32,19.05,19.32,7082,0.0,1.0
2016-10-26,19.09,19.2,18.981,19.01,9010,19.09,19.2,18.981,19.01,9010,0.0,1.0
2016-10-27,19.0,19.28,18.97,19.02,12434,19.0,19.28,18.97,19.02,12434,0.0,1.0
2016-10-28,19.01,19.06,18.9,18.96,12454,19.01,19.06,18.9,18.96,12454,0.0,1.0
2016-10-31,19.05,19.25,18.9,19.01,7816,19.05,19.25,18.9,19.01,7816,0.0,1.0
2016-11-01,19.0,19.05,18.9,18.9,19261,19.0,19.05,18.9,18.9,19261,0.0,1.0
2016-11-02,18.9,19.2,18.8,19.0,12545,18.9,19.2,18.8,19.0,12545,0.0,1.0
2016-11-03,18.85,19.0,18.85,19.0,19122,18.85,19.0,18.85,19.0,19122,0.0,1.0
2016-11-04,18.9,19.1,18.75,19.05,27419,18.9,19.1,18.75,19.05,27419,0.0,1.0
2016-11-07,19.1,19.15,18.9,19.15,15935,19.1,19.15,18.9,19.15,15935,0.0,1.0
2016-11-08,19.55,19.75,19.25,19.25,25230,19.55,19.75,19.25,19.25,25230,0.0,1.0
2016-11-09,19.25,19.45,19.05,19.45,24873,19.25,19.45,19.05,19.45,24873,0.0,1.0
2016-11-10,19.7,19.75,19.2,19.3,27825,19.7,19.75,19.2,19.3,27825,0.0,1.0
2016-11-11,22.0,22.0,19.65,19.7,63580,22.0,22.0,19.65,19.7,63580,0.0,1.0
2016-11-14,21.55,22.3196,21.4,22.0,35171,21.55,22.3196,21.4,22.0,35171,0.0,1.0
2016-11-15,21.475,22.0305,21.35,21.6,13955,21.475,22.0305,21.35,21.6,13955,0.0,1.0
2016-11-16,21.85,22.55,20.15,21.3,17253,21.85,22.55,20.15,21.3,17253,0.0,1.0
2016-11-17,21.55,21.95,21.25,21.75,14000,21.55,21.95,21.25,21.75,14000,0.0,1.0
2016-11-18,21.6,21.975,21.05,21.7,26284,21.6,21.975,21.05,21.7,26284,0.0,1.0
2016-11-21,21.8,22.05,21.06,21.75,16775,21.8,22.05,21.06,21.75,16775,0.0,1.0
2016-11-22,22.0,22.35,21.7,21.75,30486,22.0,22.35,21.7,21.75,30486,0.0,1.0
2016-11-23,22.0,22.2,21.75,21.75,17178,22.0,22.2,21.75,21.75,17178,0.0,1.0
2016-11-25,21.5,22.05,21.45,22.0,12334,21.5,22.05,21.45,22.0,12334,0.0,1.0
2016-11-28,22.05,22.2,21.5,21.5,9897,22.05,22.2,21.5,21.5,9897,0.0,1.0
2016-11-29,21.9,22.15,21.9,22.15,3618,21.9,22.15,21.9,22.15,3618,0.0,1.0
2016-11-30,21.9,22.1,21.85,22.05,8174,21.9,22.1,21.85,22.05,8174,0.0,1.0
2016-12-01,21.45,22.0,21.082,21.8,18296,21.45,22.0,21.082,21.8,18296,0.0,1.0
2016-12-02,21.0,21.4,20.46,21.25,9880,21.0,21.4,20.46,21.25,9880,0.0,1.0
2016-12-05,21.75,21.75,21.05,21.05,19530,21.75,21.75,21.05,21.05,19530,0.0,1.0
2016-12-06,21.9,22.0,21.4,21.7,18230,21.9,22.0,21.4,21.7,18230,0.0,1.0
2016-12-07,21.85,21.95,21.7,21.85,13435,21.85,21.95,21.7,21.85,13435,0.0,1.0
2016-12-08,21.95,22.25,21.8,21.8,24616,21.95,22.25,21.8,21.8,24616,0.0,1.0
2016-12-09,22.2,22.45,21.9,21.9,22736,22.2,22.45,21.9,21.9,22736,0.0,1.0
2016-12-12,21.9,22.0,21.85,22.0,17759,21.9,22.0,21.85,22.0,17759,0.0,1.0
2016-12-13,21.95,22.695,21.9,22.1,32080,21.95,22.695,21.9,22.1,32080,0.0,1.0
2016-12-14,22.1,22.2,21.8,21.8,18109,22.1,22.2,21.8,21.8,18109,0.0,1.0
2016-12-15,22.25,22.35,21.85,22.2,24736,22.25,22.35,21.85,22.2,24736,0.0,1.0
2016-12-16,22.7,22.75,22.35,22.35,74545,22.7,22.75,22.35,22.35,74545,0.0,1.0
2016-12-19,22.95,23.2,22.8,22.8,25255,22.95,23.2,22.8,22.8,25255,0.0,1.0
2016-12-20,23.9,23.95,22.9,22.9,14254,23.9,23.95,22.9,22.9,14254,0.0,1.0
2016-12-21,24.0,24.5,23.65,23.8,13122,24.0,24.5,23.65,23.8,13122,0.0,1.0
2016-12-22,23.7,24.1,23.1695,24.05,13413,23.7,24.1,23.1695,24.05,13413,0.0,1.0
2016-12-23,23.55,23.85,23.4,23.85,8559,23.55,23.85,23.4,23.85,8559,0.0,1.0
2016-12-27,23.4,23.6,23.25,23.45,9083,23.4,23.6,23.25,23.45,9083,0.0,1.0
2016-12-28,23.3,23.65,23.15,23.4,19175,23.3,23.65,23.15,23.4,19175,0.0,1.0
2016-12-29,23.85,23.9,23.45,23.45,13682,23.85,23.9,23.45,23.45,13682,0.0,1.0
2016-12-30,23.85,23.95,23.6,23.95,17524,23.85,23.95,23.6,23.95,17524,0.0,1.0
2017-01-03,23.0,23.95,22.8,23.95,51854,23.0,23.95,22.8,23.95,51854,0.0,1.0
2017-01-04,22.5,23.0,22.425,23.0,19602,22.5,23.0,22.425,23.0,19602,0.0,1.0
2017-01-05,22.4,22.75,22.25,22.6,12163,22.4,22.75,22.25,22.6,12163,0.0,1.0
2017-01-06,22.35,22.9,22.2,22.6,14997,22.35,22.9,22.2,22.6,14997,0.0,1.0
2017-01-09,22.3,22.65,22.2,22.35,10577,22.3,22.65,22.2,22.35,10577,0.0,1.0
2017-01-10,22.45,22.5,22.25,22.25,7515,22.45,22.5,22.25,22.25,7515,0.0,1.0
2017-01-11,22.45,22.65,22.2,22.35,16435,22.45,22.65,22.2,22.35,16435,0.0,1.0
2017-01-12,22.4,22.55,21.6316,22.4,18923,22.4,22.55,21.6316,22.4,18923,0.0,1.0
2017-01-13,22.4,22.8,22.2,22.55,16659,22.4,22.8,22.2,22.55,16659,0.0,1.0
2017-01-17,21.9,22.3,21.85,22.15,14923,21.9,22.3,21.85,22.15,14923,0.0,1.0
2017-01-18,22.25,22.45,22.1,22.1,10734,22.25,22.45,22.1,22.1,10734,0.0,1.0
2017-01-19,22.1,22.3,22.0,22.2,5140,22.1,22.3,22.0,22.2,5140,0.0,1.0
2017-01-20,22.7,22.75,21.95,22.1,35640,22.7,22.75,21.95,22.1,35640,0.0,1.0
2017-01-23,22.85,23.0,22.695,22.7,10026,22.85,23.0,22.695,22.7,10026,0.0,1.0
2017-01-24,22.75,23.0,22.5268,23.0,17242,22.75,23.0,22.5268,23.0,17242,0.0,1.0
2017-01-25,22.95,23.0,22.75,22.75,8885,22.95,23.0,22.75,22.75,8885,0.0,1.0
2017-01-26,22.9,23.0,22.75,22.95,4713,22.9,23.0,22.75,22.95,4713,0.0,1.0
2017-01-27,23.15,23.3,22.75,22.9,15108,23.15,23.3,22.75,22.9,15108,0.0,1.0
2017-01-30,22.9,23.2,22.75,22.8,7887,22.9,23.2,22.75,22.8,7887,0.0,1.0
2017-01-31,22.65,23.89,22.6045,23.0,13258,22.65,23.89,22.6045,23.0,13258,0.0,1.0
2017-02-01,22.9,23.34,22.35,22.75,22531,22.9,23.34,22.35,22.75,22531,0.0,1.0
2017-02-02,22.75,22.9,22.65,22.9,6979,22.75,22.9,22.65,22.9,6979,0.0,1.0
2017-02-03,23.0,23.8,22.805,23.05,29442,23.0,23.8,22.805,23.05,29442,0.0,1.0
2017-02-06,23.85,24.0,22.533,22.8,35636,23.85,24.0,22.533,22.8,35636,0.0,1.0
2017-02-07,23.9,24.05,23.85,23.85,9708,23.9,24.05,23.85,23.85,9708,0.0,1.0
2017-02-08,23.8,24.0,23.7,24.0,12039,23.8,24.0,23.7,24.0,12039,0.0,1.0
2017-02-09,24.75,24.8,23.525,23.57,17408,24.75,24.8,23.525,23.57,17408,0.0,1.0
2017-02-10,24.0,24.8,23.85,24.8,30255,24.0,24.8,23.85,24.8,30255,0.0,1.0
2017-02-13,24.05,24.4,23.95,24.35,10839,24.05,24.4,23.95,24.35,10839,0.0,1.0
2017-02-14,24.0,24.55,23.75,24.55,11261,24.0,24.55,23.75,24.55,11261,0.0,1.0
2017-02-15,23.7,24.4,23.6,24.15,13007,23.7,24.4,23.6,24.15,13007,0.0,1.0
2017-02-16,23.7,23.9,23.4,23.9,9223,23.7,23.9,23.4,23.9,9223,0.0,1.0
2017-02-17,23.8,24.0,23.65,23.8,15732,23.8,24.0,23.65,23.8,15732,0.0,1.0
2017-02-21,23.7,24.033,23.6,23.95,5630,23.7,24.033,23.6,23.95,5630,0.0,1.0
2017-02-22,23.85,24.2,23.6,23.65,7787,23.85,24.2,23.6,23.65,7787,0.0,1.0
2017-02-23,23.65,23.945,23.55,23.6,8797,23.65,23.945,23.55,23.6,8797,0.0,1.0
2017-02-24,23.8,24.35,23.6,23.6,10441,23.8,24.35,23.6,23.6,10441,0.0,1.0
2017-02-27,25.05,25.05,23.985,24.075,26670,25.05,25.05,23.985,24.075,26670,0.0,1.0
2017-02-28,24.85,26.0,24.75,26.0,25217,24.85,26.0,24.75,26.0,25217,0.0,1.0
2017-03-01,24.95,24.95,24.517,24.65,15977,24.95,24.95,24.517,24.65,15977,0.0,1.0
2017-03-02,24.5,24.865,24.3,24.6,18763,24.5,24.865,24.3,24.6,18763,0.0,1.0
2017-03-03,23.95,24.95,23.8,24.1,82816,23.95,24.95,23.8,24.1,82816,0.0,1.0
2017-03-06,23.75,23.95,23.7,23.95,10661,23.75,23.95,23.7,23.95,10661,0.0,1.0
2017-03-07,23.6,23.9,22.844,23.5,20796,23.6,23.9,22.844,23.5,20796,0.0,1.0
2017-03-08,24.4,24.75,23.75,23.75,76935,24.4,24.75,23.75,23.75,76935,0.0,1.0
2017-03-09,24.1,24.45,24.05,24.05,14571,24.1,24.45,24.05,24.05,14571,0.0,1.0
2017-03-10,24.2,24.35,23.9,24.1,11031,24.2,24.35,23.9,24.1,11031,0.0,1.0
2017-03-13,24.4,25.0,24.351,24.351,26653,24.4,25.0,24.351,24.351,26653,0.0,1.0
2017-03-14,24.5,24.505,24.0,24.5,8610,24.5,24.505,24.0,24.5,8610,0.0,1.0
2017-03-15,25.1,25.25,23.95,24.6,247386,25.1,25.25,23.95,24.6,247386,0.0,1.0
2017-03-16,25.05,26.05,24.71,25.3,64769,25.05,26.05,24.71,25.3,64769,0.0,1.0
2017-03-17,25.95,26.1,24.8,24.8,47422,25.95,26.1,24.8,24.8,47422,0.0,1.0
2017-03-20,25.2,26.05,25.15,25.75,24914,25.2,26.05,25.15,25.75,24914,0.0,1.0
2017-03-21,24.45,25.9,24.45,25.4,23831,24.45,25.9,24.45,25.4,23831,0.0,1.0
2017-03-22,24.2,24.55,23.5,24.3,296696,24.2,24.55,23.5,24.3,296696,0.0,1.0
2017-03-23,25.5,25.75,24.25,24.25,33653,25.5,25.75,24.25,24.25,33653,0.0,1.0
2017-03-24,25.7,25.95,25.4,25.6,25734,25.7,25.95,25.4,25.6,25734,0.0,1.0
2017-03-27,26.0,26.1,25.75,25.85,12048,26.0,26.1,25.75,25.85,12048,0.0,1.0
2017-03-28,26.05,26.2,24.85,25.8,9862,26.05,26.2,24.85,25.8,9862,0.0,1.0
2017-03-29,26.15,26.2,25.9,26.2,15532,26.15,26.2,25.9,26.2,15532,0.0,1.0
2017-03-30,27.5,27.5,26.0,26.25,32322,27.5,27.5,26.0,26.25,32322,0.0,1.0
2017-03-31,27.2,27.9,26.75,27.8,88424,27.2,27.9,26.75,27.8,88424,0.0,1.0
2017-04-03,27.45,28.0,27.0,27.0,27976,27.45,28.0,27.0,27.0,27976,0.0,1.0
2017-04-04,27.15,27.55,27.05,27.55,37640,27.15,27.55,27.05,27.55,37640,0.0,1.0
2017-04-05,25.9,27.2,25.7,27.0,43103,25.9,27.2,25.7,27.0,43103,0.0,1.0
2017-04-06,25.8,26.35,25.55,26.05,58639,25.8,26.35,25.55,26.05,58639,0.0,1.0
2017-04-07,26.0,26.65,25.16,25.95,40058,26.0,26.65,25.16,25.95,40058,0.0,1.0
2017-04-10,25.7,26.675,25.05,26.1,38638,25.7,26.675,25.05,26.1,38638,0.0,1.0
2017-04-11,26.0,26.1,25.613,25.7,27469,26.0,26.1,25.613,25.7,27469,0.0,1.0
2017-04-12,25.65,25.9,25.595,25.9,16962,25.65,25.9,25.595,25.9,16962,0.0,1.0
2017-04-13,25.4,25.94,25.3,25.67,22112,25.4,25.94,25.3,25.67,22112,0.0,1.0
2017-04-17,25.3,25.6,25.05,25.05,34454,25.3,25.6,25.05,25.05,34454,0.0,1.0
2017-04-18,25.45,25.8,25.05,25.05,21852,25.45,25.8,25.05,25.05,21852,0.0,1.0
2017-04-19,25.7,25.9,25.2,25.35,21805,25.7,25.9,25.2,25.35,21805,0.0,1.0
2017-04-20,25.9,26.35,25.6,25.75,33337,25.9,26.35,25.6,25.75,33337,0.0,1.0
2017-04-21,26.05,26.2,25.35,25.75,22067,26.05,26.2,25.35,25.75,22067,0.0,1.0
2017-04-24,26.4,26.45,26.1,26.2,16225,26.4,26.45,26.1,26.2,16225,0.0,1.0
2017-04-25,26.4,26.6,26.2,26.4,21805,26.4,26.6,26.2,26.4,21805,0.0,1.0
2017-04-26,26.6,26.75,26.35,26.35,35174,26.6,26.75,26.35,26.35,35174,0.0,1.0
2017-04-27,27.25,27.3,26.75,27.0,33767,27.25,27.3,26.75,27.0,33767,0.0,1.0
2017-04-28,26.55,27.5,26.26,27.3,40198,26.55,27.5,26.26,27.3,40198,0.0,1.0
2017-05-01,26.1,26.75,26.05,26.75,25003,26.1,26.75,26.05,26.75,25003,0.0,1.0
2017-05-02,26.25,26.45,25.65,26.1,27345,26.25,26.45,25.65,26.1,27345,0.0,1.0
2017-05-03,26.1,26.2,25.7,26.15,30355,26.1,26.2,25.7,26.15,30355,0.0,1.0
2017-05-04,26.0,26.25,25.85,26.25,16773,26.0,26.25,25.85,26.25,16773,0.0,1.0
2017-05-05,26.0,26.35,25.55,26.1,59321,26.0,26.35,25.55,26.1,59321,0.0,1.0
2017-05-08,26.9,27.326,26.428,27.0,56201,26.9,27.326,26.428,27.0,56201,0.0,1.0
2017-05-09,28.05,28.575,26.9,26.9,88637,28.05,28.575,26.9,26.9,88637,0.0,1.0
2017-05-10,28.0,28.45,27.504,27.95,63610,28.0,28.45,27.504,27.95,63610,0.0,1.0
2017-05-11,28.25,28.25,27.1,27.8,47342,28.25,28.25,27.1,27.8,47342,0.0,1.0
2017-05-12,28.1,28.3,27.95,28.1,25030,28.1,28.3,27.95,28.1,25030,0.0,1.0
2017-05-15,28.25,28.659,28.1,28.2,46681,28.25,28.659,28.1,28.2,46681,0.0,1.0
2017-05-16,28.45,29.15,28.2,28.2,38158,28.45,29.15,28.2,28.2,38158,0.0,1.0
2017-05-17,27.65,28.45,27.5,28.15,62954,27.65,28.45,27.5,28.15,62954,0.0,1.0
2017-05-18,27.95,28.3,27.45,27.75,42721,27.95,28.3,27.45,27.75,42721,0.0,1.0
2017-05-19,27.85,28.25,27.65,28.25,32896,27.85,28.25,27.65,28.25,32896,0.0,1.0
2017-05-22,27.85,27.9,27.2,27.65,24948,27.85,27.9,27.2,27.65,24948,0.0,1.0
2017-05-23,27.7,27.9,27.5,27.85,39293,27.7,27.9,27.5,27.85,39293,0.0,1.0
2017-05-24,27.7,27.85,27.65,27.75,22766,27.7,27.85,27.65,27.75,22766,0.0,1.0
2017-05-25,27.85,27.95,27.748,27.9,36841,27.85,27.95,27.748,27.9,36841,0.0,1.0
2017-05-26,28.4,28.7,27.85,28.1,94187,28.4,28.7,27.85,28.1,94187,0.0,1.0
2017-05-30,28.5,28.825,28.3,28.6,82865,28.5,28.825,28.3,28.6,82865,0.0,1.0
2017-05-31,28.65,29.25,28.45,28.7,240413,28.65,29.25,28.45,28.7,240413,0.0,1.0
2017-06-01,29.9,30.15,28.35,28.55,145299,29.9,30.15,28.35,28.55,145299,0.0,1.0
2017-06-02,30.95,31.05,29.85,29.85,133658,30.95,31.05,29.85,29.85,133658,0.0,1.0
2017-06-05,32.0,35.2,31.0,31.0,121493,32.0,35.2,31.0,31.0,121493,0.0,1.0
2017-06-06,31.7,33.0,31.6,32.4,89731,31.7,33.0,31.6,32.4,89731,0.0,1.0
2017-06-07,31.45,32.05,31.3,31.75,73249,31.45,32.05,31.3,31.75,73249,0.0,1.0
2017-06-08,31.4,31.925,31.25,31.5,73412,31.4,31.925,31.25,31.5,73412,0.0,1.0
2017-06-09,31.0,31.75,30.65,31.55,98658,31.0,31.75,30.65,31.55,98658,0.0,1.0
2017-06-12,31.7,32.95,31.35,32.0,213655,31.7,32.95,31.35,32.0,213655,0.0,1.0
2017-06-13,31.4,32.34,31.2,32.2,94553,31.4,32.34,31.2,32.2,94553,0.0,1.0
2017-06-14,31.4,31.7,31.3,31.35,122334,31.4,31.7,31.3,31.35,122334,0.0,1.0
2017-06-15,31.45,31.7,30.8,31.1,181870,31.45,31.7,30.8,31.1,181870,0.0,1.0
2017-06-16,31.8,32.05,31.25,31.25,104691,31.8,32.05,31.25,31.25,104691,0.0,1.0
2017-06-19,32.35,32.478,31.7,31.7,68296,32.35,32.478,31.7,31.7,68296,0.0,1.0
2017-06-20,32.6,32.9,32.25,32.5,69079,32.6,32.9,32.25,32.5,69079,0.0,1.0
2017-06-21,32.4,32.95,32.05,32.65,65765,32.4,32.95,32.05,32.65,65765,0.0,1.0
2017-06-22,32.55,32.9,32.069,32.45,47856,32.55,32.9,32.069,32.45,47856,0.0,1.0
2017-06-23,33.45,33.6,32.25,32.55,179967,33.45,33.6,32.25,32.55,179967,0.0,1.0
2017-06-26,34.0,34.35,32.555,33.7,207930,34.0,34.35,32.555,33.7,207930,0.0,1.0
2017-06-27,33.3,34.15,33.0,33.85,125763,33.3,34.15,33.0,33.85,125763,0.0,1.0
2017-06-28,34.15,34.2,32.9,33.45,47152,34.15,34.2,32.9,33.45,47152,0.0,1.0
2017-06-29,32.45,34.1,32.092,34.1,86389,32.45,34.1,32.092,34.1,86389,0.0,1.0
2017-06-30,32.6,34.1,32.25,32.95,192307,32.6,34.1,32.25,32.95,192307,0.0,1.0
2017-07-03,31.45,34.3,31.2,32.8,49923,31.45,34.3,31.2,32.8,49923,0.0,1.0
2017-07-05,31.8,32.95,31.25,31.3,95079,31.8,32.95,31.25,31.3,95079,0.0,1.0
2017-07-06,31.55,32.0,31.15,31.45,194935,31.55,32.0,31.15,31.45,194935,0.0,1.0
2017-07-07,32.15,32.45,31.75,31.75,53857,32.15,32.45,31.75,31.75,53857,0.0,1.0
2017-07-10,32.725,32.9,32.15,32.6,97728,32.725,32.9,32.15,32.6,97728,0.0,1.0
2017-07-11,32.5,33.0,32.3,32.85,79350,32.5,33.0,32.3,32.85,79350,0.0,1.0
2017-07-12,32.9,33.0,32.5,32.65,57374,32.9,33.0,32.5,32.65,57374,0.0,1.0
2017-07-13,33.05,33.54,32.2,32.95,131361,33.05,33.54,32.2,32.95,131361,0.0,1.0
2017-07-14,33.45,33.8,33.05,33.05,101677,33.45,33.8,33.05,33.05,101677,0.0,1.0
2017-07-17,34.3,34.35,33.3,33.55,80967,34.3,34.35,33.3,33.55,80967,0.0,1.0
2017-07-18,34.65,34.7,33.5,34.0,72871,34.65,34.7,33.5,34.0,72871,0.0,1.0
2017-07-19,34.95,35.05,34.5,34.85,80852,34.95,35.05,34.5,34.85,80852,0.0,1.0
2017-07-20,35.8,36.525,34.7,35.2,100105,35.8,36.525,34.7,35.2,100105,0.0,1.0
2017-07-21,35.3,36.2,34.8,35.85,153946,35.3,36.2,34.8,35.85,153946,0.0,1.0
2017-07-24,35.45,35.7,35.05,35.4,63314,35.45,35.7,35.05,35.4,63314,0.0,1.0
2017-07-25,35.35,35.7,34.85,35.2,95885,35.35,35.7,34.85,35.2,95885,0.0,1.0
2017-07-26,35.3,35.4,35.1,35.15,69034,35.3,35.4,35.1,35.15,69034,0.0,1.0
2017-07-27,35.4,35.745,34.7,35.4,199444,35.4,35.745,34.7,35.4,199444,0.0,1.0
2017-07-28,35.6,35.7,34.75,35.15,53337,35.6,35.7,34.75,35.15,53337,0.0,1.0
2017-07-31,34.95,35.8,34.95,35.6,43547,34.95,35.8,34.95,35.6,43547,0.0,1.0
2017-08-01,35.0,35.5,34.75,35.05,101018,35.0,35.5,34.75,35.05,101018,0.0,1.0
2017-08-02,34.55,35.05,33.95,35.0,218325,34.55,35.05,33.95,35.0,218325,0.0,1.0
2017-08-03,34.45,34.761,33.95,34.45,243726,34.45,34.761,33.95,34.45,243726,0.0,1.0
2017-08-04,35.0,35.85,34.0,34.65,140077,35.0,35.85,34.0,34.65,140077,0.0,1.0
2017-08-07,35.25,36.1,35.0,35.35,187840,35.25,36.1,35.0,35.35,187840,0.0,1.0
2017-08-08,37.8,38.85,36.5,37.0,602402,37.8,38.85,36.5,37.0,602402,0.0,1.0
2017-08-09,36.65,37.5,36.45,37.5,177488,36.65,37.5,36.45,37.5,177488,0.0,1.0
2017-08-10,35.8,36.4,35.6,36.35,355296,35.8,36.4,35.6,36.35,355296,0.0,1.0
2017-08-11,36.0,36.15,35.8,35.85,185214,36.0,36.15,35.8,35.85,185214,0.0,1.0
2017-08-14,37.2,37.35,35.9361,36.25,365713,37.2,37.35,35.9361,36.25,365713,0.0,1.0
2017-08-15,38.15,38.4,37.05,37.3,191351,38.15,38.4,37.05,37.3,191351,0.0,1.0
2017-08-16,39.0,39.325,38.0,38.1,106326,39.0,39.325,38.0,38.1,106326,0.0,1.0
2017-08-17,40.05,40.55,38.4,38.75,294587,40.05,40.55,38.4,38.75,294587,0.0,1.0
2017-08-18,41.1,41.3,39.01,39.45,203950,41.1,41.3,39.01,39.45,203950,0.0,1.0
2017-08-21,40.65,41.75,40.2,40.7,175124,40.65,41.75,40.2,40.7,175124,0.0,1.0
2017-08-22,42.2,42.5,40.75,40.75,176218,42.2,42.5,40.75,40.75,176218,0.0,1.0
2017-08-23,41.7,42.45,41.25,42.4,179708,41.7,42.45,41.25,42.4,179708,0.0,1.0
2017-08-24,41.8,42.0,41.375,41.5,101739,41.8,42.0,41.375,41.5,101739,0.0,1.0
2017-08-25,41.8,42.0,41.4,41.9,163331,41.8,42.0,41.4,41.9,163331,0.0,1.0
2017-08-28,42.0,42.0,41.675,41.9,119856,42.0,42.0,41.675,41.9,119856,0.0,1.0
2017-08-29,41.4,41.9,41.15,41.6,208371,41.4,41.9,41.15,41.6,208371,0.0,1.0
2017-08-30,42.2,43.2,41.25,41.25,203484,42.2,43.2,41.25,41.25,203484,0.0,1.0
2017-08-31,42.9,43.15,42.3231,42.45,158375,42.9,43.15,42.3231,42.45,158375,0.0,1.0
2017-09-01,43.0,43.397,42.4,42.85,155921,43.0,43.397,42.4,42.85,155921,0.0,1.0
2017-09-05,43.05,43.25,42.25,42.9,186938,43.05,43.25,42.25,42.9,186938,0.0,1.0
2017-09-06,43.55,43.85,42.775,43.0,187264,43.55,43.85,42.775,43.0,187264,0.0,1.0
2017-09-07,44.7,44.75,43.0,43.15,208519,44.7,44.75,43.0,43.15,208519,0.0,1.0
2017-09-08,43.95,45.6,43.85,44.5,204027,43.95,45.6,43.85,44.5,204027,0.0,1.0
2017-09-11,45.35,45.65,44.45,44.6,190307,45.35,45.65,44.45,44.6,190307,0.0,1.0
2017-09-12,45.1,46.0,44.8,45.55,160681,45.1,46.0,44.8,45.55,160681,0.0,1.0
2017-09-13,44.5,45.29,44.15,45.1,109462,44.5,45.29,44.15,45.1,109462,0.0,1.0
2017-09-14,44.3,44.8,44.06,44.45,114455,44.3,44.8,44.06,44.45,114455,0.0,1.0
2017-09-15,44.7,45.1,43.89,44.3,326982,44.7,45.1,43.89,44.3,326982,0.0,1.0
2017-09-18,44.9,45.125,44.3,44.75,125632,44.9,45.125,44.3,44.75,125632,0.0,1.0
2017-09-19,45.0,45.275,44.75,44.9,139897,45.0,45.275,44.75,44.9,139897,0.0,1.0
2017-09-20,45.4,45.65,44.35,45.05,142066,45.4,45.65,44.35,45.05,142066,0.0,1.0
2017-09-21,46.05,46.45,45.14,45.45,101436,46.05,46.45,45.14,45.45,101436,0.0,1.0
2017-09-22,46.15,46.15,45.65,46.05,130538,46.15,46.15,45.65,46.05,130538,0.0,1.0
2017-09-25,46.1,46.15,45.8,46.15,175528,46.1,46.15,45.8,46.15,175528,0.0,1.0
2017-09-26,46.5,47.0,45.95,46.15,207761,46.5,47.0,45.95,46.15,207761,0.0,1.0
2017-09-27,48.0,48.218,46.8,46.9,139212,48.0,48.218,46.8,46.9,139212,0.0,1.0
2017-09-28,47.05,48.4,46.3,48.0,254130,47.05,48.4,46.3,48.0,254130,0.0,1.0
2017-09-29,47.95,48.3,47.15,47.5,169239,47.95,48.3,47.15,47.5,169239,0.0,1.0
2017-10-02,48.8,48.95,47.9,48.15,134375,48.8,48.95,47.9,48.15,134375,0.0,1.0
2017-10-03,49.55,49.55,48.8,48.8,165040,49.55,49.55,48.8,48.8,165040,0.0,1.0
2017-10-04,49.55,49.95,49.0,49.65,211129,49.55,49.95,49.0,49.65,211129,0.0,1.0
2017-10-05,49.85,50.05,48.75,49.6,217909,49.85,50.05,48.75,49.6,217909,0.0,1.0
2017-10-06,50.3,50.55,49.16,49.55,130887,50.3,50.55,49.16,49.55,130887,0.0,1.0
2017-10-09,51.1,51.95,50.55,50.8,164196,51.1,51.95,50.55,50.8,164196,0.0,1.0
2017-10-10,50.9,52.25,50.9,51.1,172144,50.9,52.25,50.9,51.1,172144,0.0,1.0
2017-10-11,51.65,52.174,50.95,50.95,119021,51.65,52.174,50.95,50.95,119021,0.0,1.0
2017-10-12,50.8,51.7,50.6,51.7,150779,50.8,51.7,50.6,51.7,150779,0.0,1.0
2017-10-13,50.7,51.1,50.45,50.75,106790,50.7,51.1,50.45,50.75,106790,0.0,1.0
2017-10-16,50.9,51.1,50.25,50.5,152683,50.9,51.1,50.25,50.5,152683,0.0,1.0
2017-10-17,50.4,51.0,50.15,50.9,113526,50.4,51.0,50.15,50.9,113526,0.0,1.0
2017-10-18,50.0,50.55,49.75,50.45,179401,50.0,50.55,49.75,50.45,179401,0.0,1.0
2017-10-19,49.55,50.0,48.9,49.65,151883,49.55,50.0,48.9,49.65,151883,0.0,1.0
2017-10-20,49.15,50.1,49.1,49.85,190331,49.15,50.1,49.1,49.85,190331,0.0,1.0
2017-10-23,48.75,49.45,48.65,49.45,149414,48.75,49.45,48.65,49.45,149414,0.0,1.0
2017-10-24,48.25,49.04,48.0,48.7,229519,48.25,49.04,48.0,48.7,229519,0.0,1.0
2017-10-25,46.8,49.1,46.5,48.25,229990,46.8,49.1,46.5,48.25,229990,0.0,1.0
2017-10-26,45.75,46.45,40.0,46.3,290794,45.75,46.45,40.0,46.3,290794,0.0,1.0
2017-10-27,46.35,46.5,45.15,45.4,166129,46.35,46.5,45.15,45.4,166129,0.0,1.0
2017-10-30,45.65,46.45,44.9,46.25,132052,45.65,46.45,44.9,46.25,132052,0.0,1.0
2017-10-31,45.9,46.65,45.65,45.7,166296,45.9,46.65,45.65,45.7,166296,0.0,1.0
2017-11-01,45.1,46.25,44.35,45.95,133800,45.1,46.25,44.35,45.95,133800,0.0,1.0
2017-11-02,45.5,45.7,44.1,44.8,164725,45.5,45.7,44.1,44.8,164725,0.0,1.0
2017-11-03,45.8,46.25,44.9,45.65,106876,45.8,46.25,44.9,45.65,106876,0.0,1.0
2017-11-06,46.45,47.0,45.8,45.95,186753,46.45,47.0,45.8,45.95,186753,0.0,1.0
2017-11-07,42.1,48.5,41.2,48.5,415449,42.1,48.5,41.2,48.5,415449,0.0,1.0
2017-11-08,41.55,41.95,40.5,41.95,232089,41.55,41.95,40.5,41.95,232089,0.0,1.0
2017-11-09,41.5,42.4,40.9,41.25,188028,41.5,42.4,40.9,41.25,188028,0.0,1.0
2017-11-10,41.9,42.45,41.2,41.35,157958,41.9,42.45,41.2,41.35,157958,0.0,1.0
2017-11-13,41.85,42.05,40.95,41.7,133097,41.85,42.05,40.95,41.7,133097,0.0,1.0
2017-11-14,43.4,43.75,42.15,42.15,227755,43.4,43.75,42.15,42.15,227755,0.0,1.0
2017-11-15,42.5,43.75,42.35,43.2,113124,42.5,43.75,42.35,43.2,113124,0.0,1.0
2017-11-16,43.55,43.8,42.85,42.85,107510,43.55,43.8,42.85,42.85,107510,0.0,1.0
2017-11-17,43.65,43.95,43.146,43.5,137617,43.65,43.95,43.146,43.5,137617,0.0,1.0
2017-11-20,44.85,44.9,43.65,43.7,147203,44.85,44.9,43.65,43.7,147203,0.0,1.0
2017-11-21,44.7,45.7,44.45,44.45,187426,44.7,45.7,44.45,44.45,187426,0.0,1.0
2017-11-22,43.75,45.0,43.25,45.0,109891,43.75,45.0,43.25,45.0,109891,0.0,1.0
2017-11-24,44.2,45.05,43.8,43.8,96461,44.2,45.05,43.8,43.8,96461,0.0,1.0
2017-11-27,43.5,44.6,43.3,44.25,247179,43.5,44.6,43.3,44.25,247179,0.0,1.0
2017-11-28,43.85,44.05,43.05,43.55,135286,43.85,44.05,43.05,43.55,135286,0.0,1.0
2017-11-29,42.6,44.0,42.35,43.85,116367,42.6,44.0,42.35,43.85,116367,0.0,1.0
2017-11-30,43.15,43.45,42.5,42.95,132712,43.15,43.45,42.5,42.95,132712,0.0,1.0
2017-12-01,41.85,43.0,40.8,42.8,99266,41.85,43.0,40.8,42.8,99266,0.0,1.0
2017-12-04,39.85,42.25,39.6,42.25,229106,39.85,42.25,39.6,42.25,229106,0.0,1.0
2017-12-05,41.05,41.2,39.8,39.8,122842,41.05,41.2,39.8,39.8,122842,0.0,1.0
2017-12-06,40.65,41.65,40.6,40.9,103690,40.65,41.65,40.6,40.9,103690,0.0,1.0
2017-12-07,41.35,42.0,40.65,40.65,251414,41.35,42.0,40.65,40.65,251414,0.0,1.0
2017-12-08,41.55,41.9,41.1,41.6,142308,41.55,41.9,41.1,41.6,142308,0.0,1.0
2017-12-11,41.65,42.3,41.45,41.45,100925,41.65,42.3,41.45,41.45,100925,0.0,1.0
2017-12-12,41.1,41.7003,40.85,41.7,69732,41.1,41.7003,40.85,41.7,69732,0.0,1.0
2017-12-13,41.8,42.5,41.15,41.15,79546,41.8,42.5,41.15,41.15,79546,0.0,1.0
2017-12-14,41.0,42.0,40.8,41.85,103892,41.0,42.0,40.8,41.85,103892,0.0,1.0
2017-12-15,42.2,42.4,41.05,41.05,248505,42.2,42.4,41.05,41.05,248505,0.0,1.0
2017-12-18,42.55,43.35,42.3,42.85,106081,42.55,43.35,42.3,42.85,106081,0.0,1.0
2017-12-19,42.0,42.75,41.75,42.55,81952,42.0,42.75,41.75,42.55,81952,0.0,1.0
2017-12-20,41.85,42.2,41.4,42.2,65429,41.85,42.2,41.4,42.2,65429,0.0,1.0
2017-12-21,41.7,42.15,41.5,42.0,49218,41.7,42.15,41.5,42.0,49218,0.0,1.0
2017-12-22,41.15,41.65,40.85,41.65,68903,41.15,41.65,40.85,41.65,68903,0.0,1.0
2017-12-26,41.05,41.3,40.2,40.7,75518,41.05,41.3,40.2,40.7,75518,0.0,1.0
2017-12-27,41.45,41.95,40.9,41.2,88940,41.45,41.95,40.9,41.2,88940,0.0,1.0
2017-12-28,41.15,41.95,40.575,41.95,91876,41.15,41.95,40.575,41.95,91876,0.0,1.0
2017-12-29,41.5,41.94,41.3,41.55,165082,41.5,41.94,41.3,41.55,165082,0.0,1.0
2018-01-02,41.2,42.0,40.65,41.5,148206,41.2,42.0,40.65,41.5,148206,0.0,1.0
2018-01-03,42.15,42.15,41.2,41.2,116266,42.15,42.15,41.2,41.2,116266,0.0,1.0
2018-01-04,42.5,42.95,42.05,42.45,138388,42.5,42.95,42.05,42.45,138388,0.0,1.0
2018-01-05,42.15,42.7,41.85,42.55,144967,42.15,42.7,41.85,42.55,144967,0.0,1.0
2018-01-08,42.0,42.25,41.355,41.7,129413,42.0,42.25,41.355,41.7,129413,0.0,1.0
2018-01-09,41.0,42.2,40.85,42.1,111941,41.0,42.2,40.85,42.1,111941,0.0,1.0
2018-01-10,40.65,40.95,40.3,40.7,88042,40.65,40.95,40.3,40.7,88042,0.0,1.0
2018-01-11,40.95,41.15,40.575,40.6,146875,40.95,41.15,40.575,40.6,146875,0.0,1.0
2018-01-12,42.55,42.65,40.96,41.2,84143,42.55,42.65,40.96,41.2,84143,0.0,1.0
2018-01-16,42.0,43.3,41.925,43.15,150847,42.0,43.3,41.925,43.15,150847,0.0,1.0
2018-01-17,42.7,42.85,41.775,42.35,62676,42.7,42.85,41.775,42.35,62676,0.0,1.0
2018-01-18,42.7,43.0,41.85,42.7,79498,42.7,43.0,41.85,42.7,79498,0.0,1.0
2018-01-19,44.95,45.0,42.95,42.95,110622,44.95,45.0,42.95,42.95,110622,0.0,1.0
2018-01-22,44.05,45.395,43.4,45.2,118508,44.05,45.395,43.4,45.2,118508,0.0,1.0
2018-01-23,45.05,45.2,43.65,44.05,108885,45.05,45.2,43.65,44.05,108885,0.0,1.0
2018-01-24,43.45,45.3,43.35,45.25,101608,43.45,45.3,43.35,45.25,101608,0.0,1.0
2018-01-25,43.45,44.1,43.0,43.8,66158,43.45,44.1,43.0,43.8,66158,0.0,1.0
2018-01-26,43.65,43.85,42.8956,43.85,72071,43.65,43.85,42.8956,43.85,72071,0.0,1.0
2018-01-29,43.4,43.75,43.15,43.35,69603,43.4,43.75,43.15,43.35,69603,0.0,1.0
2018-01-30,42.25,43.65,42.25,43.1,91020,42.25,43.65,42.25,43.1,91020,0.0,1.0
2018-01-31,42.35,42.95,41.55,42.3,165403,42.35,42.95,41.55,42.3,165403,0.0,1.0
2018-02-01,42.85,43.0,41.76,42.0,97327,42.85,43.0,41.76,42.0,97327,0.0,1.0
2018-02-02,40.9,42.75,40.85,42.35,73138,40.9,42.75,40.85,42.35,73138,0.0,1.0
2018-02-05,39.25,41.1,39.2,40.35,130061,39.25,41.1,39.2,40.35,130061,0.0,1.0
2018-02-06,40.1,40.45,37.555,38.55,144887,40.1,40.45,37.555,38.55,144887,0.0,1.0
2018-02-07,40.1,40.45,39.125,40.15,146362,40.1,40.45,39.125,40.15,146362,0.0,1.0
2018-02-08,39.05,40.7,39.05,40.35,189570,39.05,40.7,39.05,40.35,189570,0.0,1.0
2018-02-09,39.8,40.25,38.45,39.5,144171,39.8,40.25,38.45,39.5,144171,0.0,1.0
2018-02-12,40.6,40.9,39.4212,40.0,82087,40.6,40.9,39.4212,40.0,82087,0.0,1.0
2018-02-13,40.45,40.945,40.2,40.35,53786,40.45,40.945,40.2,40.35,53786,0.0,1.0
2018-02-14,40.9,41.275,40.0,40.0,68671,40.9,41.275,40.0,40.0,68671,0.0,1.0
2018-02-15,40.85,41.3,40.6,41.25,59470,40.85,41.3,40.6,41.25,59470,0.0,1.0
2018-02-16,42.5,42.75,40.85,40.85,122330,42.5,42.75,40.85,40.85,122330,0.0,1.0
2018-02-20,42.45,42.9,42.2,42.55,84806,42.45,42.9,42.2,42.55,84806,0.0,1.0
2018-02-21,43.2,43.88,42.9,42.9,67545,43.2,43.88,42.9,42.9,67545,0.0,1.0
2018-02-22,43.25,43.85,43.2,43.35,64496,43.25,43.85,43.2,43.35,64496,0.0,1.0
2018-02-23,44.4,44.5,43.2,43.3,97183,44.4,44.5,43.2,43.3,97183,0.0,1.0
2018-02-26,45.25,45.75,44.39,44.45,148386,45.25,45.75,44.39,44.45,148386,0.0,1.0
2018-02-27,39.9,44.47,38.25,43.0,352061,39.9,44.47,38.25,43.0,352061,0.0,1.0
2018-02-28,40.1,41.95,39.05,40.65,224303,40.1,41.95,39.05,40.65,224303,0.0,1.0
2018-03-01,39.9,40.2,38.75,40.15,144117,39.9,40.2,38.75,40.15,144117,0.0,1.0
2018-03-02,40.25,41.0,39.35,39.6,103385,40.25,41.0,39.35,39.6,103385,0.0,1.0
2018-03-05,40.25,40.5,39.525,40.0,91715,40.25,40.5,39.525,40.0,91715,0.0,1.0
2018-03-06,40.95,41.125,40.01,40.2,138995,40.95,41.125,40.01,40.2,138995,0.0,1.0
2018-03-07,41.25,41.75,40.0,40.45,104513,41.25,41.75,40.0,40.45,104513,0.0,1.0
2018-03-08,40.8,41.75,40.55,41.5,71277,40.8,41.75,40.55,41.5,71277,0.0,1.0
2018-03-09,42.0,42.15,40.7,41.15,170234,42.0,42.15,40.7,41.15,170234,0.0,1.0
2018-03-12,41.45,42.4,41.2,42.0,85922,41.45,42.4,41.2,42.0,85922,0.0,1.0
2018-03-13,41.15,42.05,40.8,41.85,114021,41.15,42.05,40.8,41.85,114021,0.0,1.0
2018-03-14,41.35,41.9,41.1,41.55,42782,41.35,41.9,41.1,41.55,42782,0.0,1.0
2018-03-15,41.05,41.6,40.75,41.45,52188,41.05,41.6,40.75,41.45,52188,0.0,1.0
2018-03-16,41.15,41.4,40.45,41.1,100170,41.15,41.4,40.45,41.1,100170,0.0,1.0
2018-03-19,40.6,41.2,40.0,41.05,155758,40.6,41.2,40.0,41.05,155758,0.0,1.0
2018-03-20,42.1,42.35,40.85,40.85,70163,42.1,42.35,40.85,40.85,70163,0.0,1.0
2018-03-21,41.55,42.4,41.5,42.0,43421,41.55,42.4,41.5,42.0,43421,0.0,1.0
2018-03-22,40.5,41.8,40.4,41.15,59088,40.5,41.8,40.4,41.15,59088,0.0,1.0
2018-03-23,40.4,40.95,40.1,40.1,109416,40.4,40.95,40.1,40.1,109416,0.0,1.0
2018-03-26,40.8,41.35,40.0,40.55,229142,40.8,41.35,40.0,40.55,229142,0.0,1.0
2018-03-27,39.55,41.45,39.35,40.85,148915,39.55,41.45,39.35,40.85,148915,0.0,1.0
2018-03-28,39.55,39.9,38.5,39.4,259260,39.55,39.9,38.5,39.4,259260,0.0,1.0
2018-03-29,40.85,41.15,39.7,39.8,120599,40.85,41.15,39.7,39.8,120599,0.0,1.0
2018-04-02,39.85,40.8,39.2,40.8,95109,39.85,40.8,39.2,40.8,95109,0.0,1.0
2018-04-03,39.9,40.2,39.45,40.1,71772,39.9,40.2,39.45,40.1,71772,0.0,1.0
2018-04-04,40.0,40.1,38.9,39.25,111535,40.0,40.1,38.9,39.25,111535,0.0,1.0
2018-04-05,40.85,41.05,40.1,40.45,120745,40.85,41.05,40.1,40.45,120745,0.0,1.0
2018-04-06,40.75,41.25,40.55,40.55,62698,40.75,41.25,40.55,40.55,62698,0.0,1.0
2018-04-09,41.75,42.05,40.95,41.2,118011,41.75,42.05,40.95,41.2,118011,0.0,1.0
2018-04-10,42.7,43.1,41.6,42.1,150131,42.7,43.1,41.6,42.1,150131,0.0,1.0
2018-04-11,43.4,43.65,42.55,42.55,96884,43.4,43.65,42.55,42.55,96884,0.0,1.0
2018-04-12,44.3,44.445,43.5,43.65,91613,44.3,44.445,43.5,43.65,91613,0.0,1.0
2018-04-13,44.1,44.75,43.925,44.6,63526,44.1,44.75,43.925,44.6,63526,0.0,1.0
2018-04-16,44.6,44.9,42.922,44.35,103190,44.6,44.9,42.922,44.35,103190,0.0,1.0
2018-04-17,46.65,47.425,44.9,44.9,230242,46.65,47.425,44.9,44.9,230242,0.0,1.0
2018-04-18,48.4,48.5,46.4,46.7,214427,48.4,48.5,46.4,46.7,214427,0.0,1.0
2018-04-19,50.3,50.55,47.95,48.0,174835,50.3,50.55,47.95,48.0,174835,0.0,1.0
2018-04-20,48.5,50.55,48.45,50.0,131923,48.5,50.55,48.45,50.0,131923,0.0,1.0
2018-04-23,47.9,49.5,47.75,48.7,54737,47.9,49.5,47.75,48.7,54737,0.0,1.0
2018-04-24,47.4,48.225,46.85,48.2,53700,47.4,48.225,46.85,48.2,53700,0.0,1.0
2018-04-25,47.6,48.35,47.1,47.7,83404,47.6,48.35,47.1,47.7,83404,0.0,1.0
2018-04-26,47.45,48.4,47.4,47.85,82669,47.45,48.4,47.4,47.85,82669,0.0,1.0
2018-04-27,47.75,48.0,47.45,47.7,80100,47.75,48.0,47.45,47.7,80100,0.0,1.0
2018-04-30,47.95,48.55,47.5,47.75,142058,47.95,48.55,47.5,47.75,142058,0.0,1.0
2018-05-01,49.25,50.0,45.1,50.0,235071,49.25,50.0,45.1,50.0,235071,0.0,1.0
2018-05-02,52.7,53.4,49.3,49.3,226200,52.7,53.4,49.3,49.3,226200,0.0,1.0
2018-05-03,52.45,52.95,51.5,52.7,101965,52.45,52.95,51.5,52.7,101965,0.0,1.0
2018-05-04,54.05,54.8065,52.3,52.6,150559,54.05,54.8065,52.3,52.6,150559,0.0,1.0
2018-05-07,54.2,54.9,53.505,53.85,171378,54.2,54.9,53.505,53.85,171378,0.0,1.0
2018-05-08,55.5,56.0,54.2,54.2,301985,55.5,56.0,54.2,54.2,301985,0.0,1.0
2018-05-09,57.1,57.45,55.35,55.55,271005,57.1,57.45,55.35,55.55,271005,0.0,1.0
2018-05-10,56.85,57.5,56.4,57.2,283841,56.85,57.5,56.4,57.2,283841,0.0,1.0
2018-05-11,56.85,57.65,56.65,57.05,94965,56.85,57.65,56.65,57.05,94965,0.0,1.0
2018-05-14,55.95,57.3,55.9,56.95,107985,55.95,57.3,55.9,56.95,107985,0.0,1.0
2018-05-15,57.05,57.3,55.65,55.9,112197,57.05,57.3,55.65,55.9,112197,0.0,1.0
2018-05-16,58.3,58.4,56.5,57.4,170117,58.3,58.4,56.5,57.4,170117,0.0,1.0
2018-05-17,57.6,58.4,57.25,58.1,51500,57.6,58.4,57.25,58.1,51500,0.0,1.0
2018-05-18,57.8,58.1,57.3,57.75,49852,57.8,58.1,57.3,57.75,49852,0.0,1.0
2018-05-21,54.25,55.9,53.6,55.75,219741,54.25,55.9,53.6,55.75,219741,0.0,1.0
2018-05-22,54.1,54.85,53.05,54.0,160840,54.1,54.85,53.05,54.0,160840,0.0,1.0
2018-05-23,54.8,55.35,53.7,53.7,61830,54.8,55.35,53.7,53.7,61830,0.0,1.0
2018-05-24,55.15,55.495,54.41,54.9,103059,55.15,55.495,54.41,54.9,103059,0.0,1.0
2018-05-25,56.0,56.9,55.0,55.1,91602,56.0,56.9,55.0,55.1,91602,0.0,1.0
2018-05-29,57.45,57.45,55.05,55.95,103195,57.45,57.45,55.05,55.95,103195,0.0,1.0
2018-05-30,58.15,59.4,57.75,57.75,144946,58.15,59.4,57.75,57.75,144946,0.0,1.0
2018-05-31,59.2,59.3,57.75,58.0,127800,59.2,59.3,57.75,58.0,127800,0.0,1.0
2018-06-01,60.05,60.6,58.05,59.1,156851,60.05,60.6,58.05,59.1,156851,0.0,1.0
2018-06-04,61.0,61.65,59.955,60.65,121720,61.0,61.65,59.955,60.65,121720,0.0,1.0
2018-06-05,62.75,63.5,60.975,61.0,162445,62.75,63.5,60.975,61.0,162445,0.0,1.0
2018-06-06,62.8,63.0,61.95,62.55,112599,62.8,63.0,61.95,62.55,112599,0.0,1.0
2018-06-07,59.75,63.3,58.6,62.5,145222,59.75,63.3,58.6,62.5,145222,0.0,1.0
2018-06-08,59.85,61.35,58.55,59.75,132354,59.85,61.35,58.55,59.75,132354,0.0,1.0
2018-06-11,61.15,61.35,59.55,59.9,108923,61.15,61.35,59.55,59.9,108923,0.0,1.0
2018-06-12,62.5,63.0,60.5,61.15,115047,62.5,63.0,60.5,61.15,115047,0.0,1.0
2018-06-13,63.35,63.45,61.95,62.5,189629,63.35,63.45,61.95,62.5,189629,0.0,1.0
2018-06-14,65.35,66.9,63.395,63.45,249505,65.35,66.9,63.395,63.45,249505,0.0,1.0
2018-06-15,65.25,65.85,64.05,64.85,202327,65.25,65.85,64.05,64.85,202327,0.0,1.0
2018-06-18,66.5,66.65,64.45,65.05,195833,66.5,66.65,64.45,65.05,195833,0.0,1.0
2018-06-19,66.9,67.45,65.8,66.0,297980,66.9,67.45,65.8,66.0,297980,0.0,1.0
2018-06-20,66.5,68.5,66.05,67.6,200274,66.5,68.5,66.05,67.6,200274,0.0,1.0
2018-06-21,64.25,67.4,64.05,66.4,162067,64.25,67.4,64.05,66.4,162067,0.0,1.0
2018-06-22,63.15,64.4,62.3,64.1,739333,63.15,64.4,62.3,64.1,739333,0.0,1.0
2018-06-25,62.25,62.85,60.55,62.55,217795,62.25,62.85,60.55,62.55,217795,0.0,1.0
2018-06-26,63.05,63.45,61.7,62.55,151654,63.05,63.45,61.7,62.55,151654,0.0,1.0
2018-06-27,61.05,64.0,61.0,63.55,184221,61.05,64.0,61.0,63.55,184221,0.0,1.0
2018-06-28,61.05,61.45,59.005,60.4,295932,61.05,61.45,59.005,60.4,295932,0.0,1.0
2018-06-29,61.15,61.9636,60.8,61.45,205263,61.15,61.9636,60.8,61.45,205263,0.0,1.0
2018-07-02,62.25,62.4,60.6,60.75,123041,62.25,62.4,60.6,60.75,123041,0.0,1.0
2018-07-03,61.75,62.65,61.55,62.3,75167,61.75,62.65,61.55,62.3,75167,0.0,1.0
2018-07-05,62.25,62.85,61.7,61.9,104407,62.25,62.85,61.7,61.9,104407,0.0,1.0
2018-07-06,62.4,62.85,61.4,62.0,81841,62.4,62.85,61.4,62.0,81841,0.0,1.0
2018-07-09,63.1,63.35,62.35,62.8,117230,63.1,63.35,62.35,62.8,117230,0.0,1.0
2018-07-10,61.6,63.45,61.55,63.0,67199,61.6,63.45,61.55,63.0,67199,0.0,1.0
2018-07-11,61.55,62.5,60.205,61.25,74177,61.55,62.5,60.205,61.25,74177,0.0,1.0
2018-07-12,62.75,62.9,61.25,61.95,84671,62.75,62.9,61.25,61.95,84671,0.0,1.0
2018-07-13,63.0,63.0,62.0,62.65,81219,63.0,63.0,62.0,62.65,81219,0.0,1.0
2018-07-16,62.95,63.65,62.6,62.85,61468,62.95,63.65,62.6,62.85,61468,0.0,1.0
2018-07-17,65.45,65.45,62.8,62.95,153162,65.45,65.45,62.8,62.95,153162,0.0,1.0
2018-07-18,64.5,65.825,64.4,65.5,73340,64.5,65.825,64.4,65.5,73340,0.0,1.0
2018-07-19,66.35,66.45,64.4,64.75,121143,66.35,66.45,64.4,64.75,121143,0.0,1.0
2018-07-20,65.75,66.65,65.45,66.25,100154,65.75,66.65,65.45,66.25,100154,0.0,1.0
2018-07-23,66.7,67.0,64.7,65.7,67718,66.7,67.0,64.7,65.7,67718,0.0,1.0
2018-07-24,65.5,67.35,64.8,67.0,93572,65.5,67.35,64.8,67.0,93572,0.0,1.0
2018-07-25,66.8,66.925,65.5,65.6,61460,66.8,66.925,65.5,65.6,61460,0.0,1.0
2018-07-26,67.75,68.15,65.25,66.75,103043,67.75,68.15,65.25,66.75,103043,0.0,1.0
2018-07-27,64.85,69.1,64.0,67.85,118832,64.85,69.1,64.0,67.85,118832,0.0,1.0
2018-07-30,61.85,64.85,60.95,64.85,122673,61.85,64.85,60.95,64.85,122673,0.0,1.0
2018-07-31,72.2,72.45,64.01,66.75,327568,72.2,72.45,64.01,66.75,327568,0.0,1.0
2018-08-01,75.95,76.45,71.35,72.45,384598,75.95,76.45,71.35,72.45,384598,0.0,1.0
2018-08-02,76.85,78.1894,75.2,75.9,252308,76.85,78.1894,75.2,75.9,252308,0.0,1.0
2018-08-03,74.6,76.85,74.1,76.85,174224,74.6,76.85,74.1,76.85,174224,0.0,1.0
2018-08-06,75.4,75.5,73.85,74.5,127923,75.4,75.5,73.85,74.5,127923,0.0,1.0
2018-08-07,74.95,77.575,74.5,76.55,188894,74.95,77.575,74.5,76.55,188894,0.0,1.0
2018-08-08,74.75,75.4,73.95,75.05,152027,74.75,75.4,73.95,75.05,152027,0.0,1.0
2018-08-09,76.2,77.7,74.1,75.05,201629,76.2,77.7,74.1,75.05,201629,0.0,1.0
2018-08-10,76.3,77.05,75.705,76.05,122655,76.3,77.05,75.705,76.05,122655,0.0,1.0
2018-08-13,77.2,77.45,76.0154,76.55,75972,77.2,77.45,76.0154,76.55,75972,0.0,1.0
2018-08-14,77.8,78.995,77.15,78.35,141575,77.8,78.995,77.15,78.35,141575,0.0,1.0
2018-08-15,77.6,77.9,76.0,77.4,116771,77.6,77.9,76.0,77.4,116771,0.0,1.0
2018-08-16,77.8,78.2,76.85,77.55,125326,77.8,78.2,76.85,77.55,125326,0.0,1.0
2018-08-17,77.15,78.8,76.45,77.4,126384,77.15,78.8,76.45,77.4,126384,0.0,1.0
2018-08-20,76.45,77.65,75.45,77.65,239025,76.45,77.65,75.45,77.65,239025,0.0,1.0
2018-08-21,77.5,78.25,76.1559,76.65,97150,77.5,78.25,76.1559,76.65,97150,0.0,1.0
2018-08-22,78.05,78.6,76.15,77.45,142932,78.05,78.6,76.15,77.45,142932,0.0,1.0
2018-08-23,78.95,79.7,77.5,77.55,78907,78.95,79.7,77.5,77.55,78907,0.0,1.0
2018-08-24,80.9,81.95,79.2,79.2,151677,80.9,81.95,79.2,79.2,151677,0.0,1.0
2018-08-27,82.2,82.85,80.6,81.5,135290,82.2,82.85,80.6,81.5,135290,0.0,1.0
2018-08-28,81.75,82.7,81.15,82.0,135560,81.75,82.7,81.15,82.0,135560,0.0,1.0
2018-08-29,81.9,83.3,81.4,82.1,136717,81.9,83.3,81.4,82.1,136717,0.0,1.0
2018-08-30,84.35,84.8,82.05,82.05,125743,84.35,84.8,82.05,82.05,125743,0.0,1.0
2018-08-31,85.4,86.0,83.4,84.0,131155,85.4,86.0,83.4,84.0,131155,0.0,1.0
2018-09-04,88.25,89.2,85.5,85.7,161329,88.25,89.2,85.5,85.7,161329,0.0,1.0
2018-09-05,85.9,88.7,84.05,88.2,187963,85.9,88.7,84.05,88.2,187963,0.0,1.0
2018-09-06,85.55,87.175,84.85,85.75,110420,85.55,87.175,84.85,85.75,110420,0.0,1.0
2018-09-07,85.9,87.05,84.2,85.2,119512,85.9,87.05,84.2,85.2,119512,0.0,1.0
2018-09-10,88.9,89.225,86.15,86.35,129421,88.9,89.225,86.15,86.35,129421,0.0,1.0
2018-09-11,89.1,90.45,86.525,88.0,262191,89.1,90.45,86.525,88.0,262191,0.0,1.0
2018-09-12,88.35,90.65,86.8,89.4,145918,88.35,90.65,86.8,89.4,145918,0.0,1.0
2018-09-13,90.85,91.2,89.05,89.05,122358,90.85,91.2,89.05,89.05,122358,0.0,1.0
2018-09-14,88.85,91.49,88.4,90.65,164427,88.85,91.49,88.4,90.65,164427,0.0,1.0
2018-09-17,85.9,89.2786,85.7,89.0,169588,85.9,89.2786,85.7,89.0,169588,0.0,1.0
2018-09-18,86.7,88.65,85.9,85.9,181316,86.7,88.65,85.9,85.9,181316,0.0,1.0
2018-09-19,83.8,87.825,82.7,86.95,212050,83.8,87.825,82.7,86.95,212050,0.0,1.0
2018-09-20,82.75,85.5,81.0395,84.2,216010,82.75,85.5,81.0395,84.2,216010,0.0,1.0
2018-09-21,80.55,84.0,80.25,83.0,357086,80.55,84.0,80.25,83.0,357086,0.0,1.0
2018-09-24,81.25,82.2,78.0508,79.65,180602,81.25,82.2,78.0508,79.65,180602,0.0,1.0
2018-09-25,82.35,82.95,81.7,81.7,150417,82.35,82.95,81.7,81.7,150417,0.0,1.0
2018-09-26,80.0,82.925,79.7,82.5,175733,80.0,82.925,79.7,82.5,175733,0.0,1.0
2018-09-27,79.5,81.8,78.35,80.2,177067,79.5,81.8,78.35,80.2,177067,0.0,1.0
2018-09-28,78.4,81.175,78.14,79.25,224516,78.4,81.175,78.14,79.25,224516,0.0,1.0
2018-10-01,76.02,79.45,75.36,78.89,201091,76.02,79.45,75.36,78.89,201091,0.0,1.0
2018-10-02,74.03,76.73,72.74,75.29,341742,74.03,76.73,72.74,75.29,341742,0.0,1.0
2018-10-03,74.97,75.63,73.07,74.23,126237,74.97,75.63,73.07,74.23,126237,0.0,1.0
2018-10-04,72.45,74.72,72.09,74.72,201672,72.45,74.72,72.09,74.72,201672,0.0,1.0
2018-10-05,71.42,73.8,70.27,72.45,230951,71.42,73.8,70.27,72.45,230951,0.0,1.0
2018-10-08,67.93,71.5975,65.17,71.07,271756,67.93,71.5975,65.17,71.07,271756,0.0,1.0
2018-10-09,67.0,69.12,65.73,67.57,179612,67.0,69.12,65.73,67.57,179612,0.0,1.0
2018-10-10,63.38,66.94,62.76,66.94,242457,63.38,66.94,62.76,66.94,242457,0.0,1.0
2018-10-11,62.64,67.0417,62.1,62.55,302778,62.64,67.0417,62.1,62.55,302778,0.0,1.0
2018-10-12,64.93,66.05,63.5375,66.05,269369,64.93,66.05,63.5375,66.05,269369,0.0,1.0
2018-10-15,63.24,65.4435,62.615,64.78,231538,63.24,65.4435,62.615,64.78,231538,0.0,1.0
2018-10-16,65.6,65.85,63.14,63.8,125419,65.6,65.85,63.14,63.8,125419,0.0,1.0
2018-10-17,65.5,66.54,64.62,65.2,169431,65.5,66.54,64.62,65.2,169431,0.0,1.0
2018-10-18,63.35,65.49,62.16,65.49,186234,63.35,65.49,62.16,65.49,186234,0.0,1.0
2018-10-19,60.07,64.36,60.02,63.98,135232,60.07,64.36,60.02,63.98,135232,0.0,1.0
2018-10-22,61.0,61.45,59.6564,60.45,516639,61.0,61.45,59.6564,60.45,516639,0.0,1.0
2018-10-23,60.47,60.78,58.505,59.49,186109,60.47,60.78,58.505,59.49,186109,0.0,1.0
2018-10-24,57.15,61.07,57.07,60.5,261715,57.15,61.07,57.07,60.5,261715,0.0,1.0
2018-10-25,59.03,59.68,57.08,57.65,148775,59.03,59.68,57.08,57.65,148775,0.0,1.0
2018-10-26,58.14,59.29,56.36,58.01,204413,58.14,59.29,56.36,58.01,204413,0.0,1.0
2018-10-29,59.81,62.05,59.21,59.21,552149,59.81,62.05,59.21,59.21,552149,0.0,1.0
2018-10-30,54.36,56.82,51.15,56.38,754337,54.36,56.82,51.15,56.38,754337,0.0,1.0
2018-10-31,57.1,59.63,54.69,54.8,316263,57.1,59.63,54.69,54.8,316263,0.0,1.0
2018-11-01,58.87,59.5,56.71,57.1,447474,58.87,59.5,56.71,57.1,447474,0.0,1.0
2018-11-02,57.94,59.87,56.9656,59.0,185845,57.94,59.87,56.9656,59.0,185845,0.0,1.0
2018-11-05,57.81,58.72,56.75,57.86,188863,57.81,58.72,56.75,57.86,188863,0.0,1.0
2018-11-06,58.23,58.93,57.55,57.91,163824,58.23,58.93,57.55,57.91,163824,0.0,1.0
2018-11-07,60.3,61.1758,58.07,59.24,174990,60.3,61.1758,58.07,59.24,174990,0.0,1.0
2018-11-08,59.45,60.28,58.41,60.28,148467,59.45,60.28,58.41,60.28,148467,0.0,1.0
2018-11-09,59.49,59.55,58.0388,59.06,122161,59.49,59.55,58.0388,59.06,122161,0.0,1.0
2018-11-12,57.97,59.5,56.93,59.32,200778,57.97,59.5,56.93,59.32,200778,0.0,1.0
2018-11-13,57.15,58.44,56.8,57.92,146646,57.15,58.44,56.8,57.92,146646,0.0,1.0
2018-11-14,57.2,58.305,56.2289,57.68,248538,57.2,58.305,56.2289,57.68,248538,0.0,1.0
2018-11-15,58.27,58.51,56.68,56.89,115818,58.27,58.51,56.68,56.89,115818,0.0,1.0
2018-11-16,57.85,58.14,56.95,57.67,131528,57.85,58.14,56.95,57.67,131528,0.0,1.0
2018-11-19,55.56,57.62,55.14,57.62,213056,55.56,57.62,55.14,57.62,213056,0.0,1.0
2018-11-20,55.81,57.51,53.5,53.84,301269,55.81,57.51,53.5,53.84,301269,0.0,1.0
2018-11-21,57.02,57.64,56.03,56.68,107823,57.02,57.64,56.03,56.68,107823,0.0,1.0
2018-11-23,56.87,57.64,56.66,56.66,22997,56.87,57.64,56.66,56.66,22997,0.0,1.0
2018-11-26,58.31,58.51,57.38,57.5,85200,58.31,58.51,57.38,57.5,85200,0.0,1.0
2018-11-27,57.0,58.46,56.75,58.4,101969,57.0,58.46,56.75,58.4,101969,0.0,1.0
2018-11-28,61.2,61.61,57.51,57.69,186801,61.2,61.61,57.51,57.69,186801,0.0,1.0
2018-11-29,61.82,62.835,60.66,60.99,109307,61.82,62.835,60.66,60.99,109307,0.0,1.0
2018-11-30,61.29,61.95,60.045,61.27,132305,61.29,61.95,60.045,61.27,132305,0.0,1.0
2018-12-03,61.77,63.77,61.0,62.45,124982,61.77,63.77,61.0,62.45,124982,0.0,1.0
2018-12-04,60.3,62.1663,59.5,61.42,362832,60.3,62.1663,59.5,61.42,362832,0.0,1.0
2018-12-06,60.78,60.95,58.315,58.73,121507,60.78,60.95,58.315,58.73,121507,0.0,1.0
2018-12-07,60.07,60.71,59.53,60.49,161898,60.07,60.71,59.53,60.49,161898,0.0,1.0
2018-12-10,60.58,62.0,59.46,59.7,97565,60.58,62.0,59.46,59.7,97565,0.0,1.0
2018-12-11,60.68,61.58,59.83,61.58,61345,60.68,61.58,59.83,61.58,61345,0.0,1.0
2018-12-12,61.31,62.96,61.18,61.5,109657,61.31,62.96,61.18,61.5,109657,0.0,1.0
2018-12-13,60.36,61.77,59.85,61.63,111673,60.36,61.77,59.85,61.63,111673,0.0,1.0
2018-12-14,60.24,60.99,59.27,59.74,81773,60.24,60.99,59.27,59.74,81773,0.0,1.0
2018-12-17,56.04,60.18,55.85,60.07,196338,56.04,60.18,55.85,60.07,196338,0.0,1.0
2018-12-18,59.07,59.18,56.3,56.56,206801,59.07,59.18,56.3,56.56,206801,0.0,1.0
2018-12-19,57.96,60.26,57.32,59.33,130316,57.96,60.26,57.32,59.33,130316,0.0,1.0
2018-12-20,57.1,58.29,55.72,57.86,185270,57.1,58.29,55.72,57.86,185270,0.0,1.0
2018-12-21,56.17,57.7863,55.73,57.45,204736,56.17,57.7863,55.73,57.45,204736,0.0,1.0
2018-12-24,54.5,56.91,54.5,56.16,128254,54.5,56.91,54.5,56.16,128254,0.0,1.0
2018-12-26,57.19,57.19,54.51,54.78,93515,57.19,57.19,54.51,54.78,93515,0.0,1.0
2018-12-27,57.86,57.86,55.59,56.4,101915,57.86,57.86,55.59,56.4,101915,0.0,1.0
2018-12-28,57.67,58.51,56.4,58.01,80737,57.67,58.51,56.4,58.01,80737,0.0,1.0
2018-12-31,59.22,59.22,57.78,58.14,125911,59.22,59.22,57.78,58.14,125911,0.0,1.0
2019-01-02,59.04,59.18,56.9,57.94,161747,59.04,59.18,56.9,57.94,161747,0.0,1.0
2019-01-03,56.33,58.4,55.205,58.29,191559,56.33,58.4,55.205,58.29,191559,0.0,1.0
2019-01-04,57.17,57.93,55.0,57.11,148945,57.17,57.93,55.0,57.11,148945,0.0,1.0
2019-01-07,59.29,59.6644,57.06,57.16,85115,59.29,59.6644,57.06,57.16,85115,0.0,1.0
2019-01-08,59.66,60.6192,59.47,60.0,107684,59.66,60.6192,59.47,60.0,107684,0.0,1.0
2019-01-09,61.63,62.04,60.08,60.15,194178,61.63,62.04,60.08,60.15,194178,0.0,1.0
2019-01-10,60.59,61.55,60.18,61.2,88838,60.59,61.55,60.18,61.2,88838,0.0,1.0
2019-01-11,61.24,61.38,59.55,60.39,67186,61.24,61.38,59.55,60.39,67186,0.0,1.0
2019-01-14,60.07,60.89,59.34,60.74,68936,60.07,60.89,59.34,60.74,68936,0.0,1.0
2019-01-15,61.34,61.65,60.08,60.08,47278,61.34,61.65,60.08,60.08,47278,0.0,1.0
2019-01-16,60.77,62.44,60.67,61.73,58846,60.77,62.44,60.67,61.73,58846,0.0,1.0
2019-01-17,61.45,62.0,60.24,60.51,106169,61.45,62.0,60.24,60.51,106169,0.0,1.0
2019-01-18,61.89,62.318,61.3,61.86,59113,61.89,62.318,61.3,61.86,59113,0.0,1.0
2019-01-22,61.24,61.93,60.45,61.67,97796,61.24,61.93,60.45,61.67,97796,0.0,1.0
2019-01-23,61.9,62.8,60.84,61.71,105332,61.9,62.8,60.84,61.71,105332,0.0,1.0
2019-01-24,61.99,62.29,61.455,61.91,124987,61.99,62.29,61.455,61.91,124987,0.0,1.0
2019-01-25,63.37,64.3299,62.68,62.74,57567,63.37,64.3299,62.68,62.74,57567,0.0,1.0
2019-01-28,61.21,63.16,61.1,63.0,70326,61.21,63.16,61.1,63.0,70326,0.0,1.0
2019-01-29,60.19,61.18,59.75,61.18,66345,60.19,61.18,59.75,61.18,66345,0.0,1.0
2019-01-30,61.14,61.14,59.02,60.65,55737,61.14,61.14,59.02,60.65,55737,0.0,1.0
2019-01-31,63.31,63.54,60.66,61.18,91297,63.31,63.54,60.66,61.18,91297,0.0,1.0
2019-02-01,64.15,64.4755,63.32,63.34,55814,64.15,64.4755,63.32,63.34,55814,0.0,1.0
2019-02-04,64.1,64.9,64.0,64.31,105058,64.1,64.9,64.0,64.31,105058,0.0,1.0
2019-02-05,63.69,64.7302,63.29,64.27,58656,63.69,64.7302,63.29,64.27,58656,0.0,1.0
2019-02-06,63.14,63.74,62.065,63.7,50317,63.14,63.74,62.065,63.7,50317,0.0,1.0
2019-02-07,62.37,63.3,61.6,62.79,42942,62.37,63.3,61.6,62.79,42942,0.0,1.0
2019-02-08,63.69,63.8,61.82,61.9,124744,63.69,63.8,61.82,61.9,124744,0.0,1.0
2019-02-11,64.3,64.73,63.42,64.2,99442,64.3,64.73,63.42,64.2,99442,0.0,1.0
2019-02-12,65.0,65.0,63.8,64.61,115832,65.0,65.0,63.8,64.61,115832,0.0,1.0
2019-02-13,65.06,66.5,64.52,64.94,233205,65.06,66.5,64.52,64.94,233205,0.0,1.0
2019-02-14,65.63,66.32,64.78,64.96,128485,65.63,66.32,64.78,64.96,128485,0.0,1.0
2019-02-15,67.75,67.78,65.41,65.95,113905,67.75,67.78,65.41,65.95,113905,0.0,1.0
2019-02-19,67.46,68.81,67.44,68.19,77364,67.46,68.81,67.44,68.19,77364,0.0,1.0
2019-02-20,68.07,68.2521,67.09,67.5,59945,68.07,68.2521,67.09,67.5,59945,0.0,1.0
2019-02-21,68.79,69.0806,67.65,68.06,93178,68.79,69.0806,67.65,68.06,93178,0.0,1.0
2019-02-22,70.54,70.62,68.7,69.12,95756,70.54,70.62,68.7,69.12,95756,0.0,1.0
2019-02-25,71.03,72.27,70.67,70.98,114371,71.03,72.27,70.67,70.98,114371,0.0,1.0
2019-02-26,69.31,71.38,69.29,70.95,113038,69.31,71.38,69.29,70.95,113038,0.0,1.0
2019-02-27,69.41,69.8185,67.29,68.41,109866,69.41,69.8185,67.29,68.41,109866,0.0,1.0
2019-02-28,72.28,73.095,69.0,69.42,191346,72.28,73.095,69.0,69.42,191346,0.0,1.0
2019-03-01,65.72,69.5,63.5,68.15,376600,65.72,69.5,63.5,68.15,376600,0.0,1.0
2019-03-04,68.66,68.77,65.43,66.39,220900,68.66,68.77,65.43,66.39,220900,0.0,1.0
2019-03-05,68.23,68.63,66.103,68.63,165427,68.23,68.63,66.103,68.63,165427,0.0,1.0
2019-03-06,68.8,68.805,67.61,68.15,148479,68.8,68.805,67.61,68.15,148479,0.0,1.0
2019-03-07,66.3,68.53,65.74,68.26,176955,66.3,68.53,65.74,68.26,176955,0.0,1.0
2019-03-08,68.1,68.21,65.5,65.55,154569,68.1,68.21,65.5,65.55,154569,0.0,1.0
2019-03-11,70.8,70.84,68.21,68.21,115969,70.8,70.84,68.21,68.21,115969,0.0,1.0
2019-03-12,71.51,71.83,70.17,70.55,103015,71.51,71.83,70.17,70.55,103015,0.0,1.0
2019-03-13,72.94,73.6,70.8,71.43,179831,72.94,73.6,70.8,71.43,179831,0.0,1.0
2019-03-14,73.96,74.1,71.955,72.51,119619,73.96,74.1,71.955,72.51,119619,0.0,1.0
2019-03-15,74.36,74.79,73.5,74.05,237253,74.36,74.79,73.5,74.05,237253,0.0,1.0
2019-03-18,73.81,75.36,73.43,74.74,107323,73.81,75.36,73.43,74.74,107323,0.0,1.0
2019-03-19,74.34,74.75,73.2,73.95,92305,74.34,74.75,73.2,73.95,92305,0.0,1.0
2019-03-20,75.55,75.9,73.72,74.34,135211,75.55,75.9,73.72,74.34,135211,0.0,1.0
2019-03-21,77.92,78.08,75.0,75.14,117255,77.92,78.08,75.0,75.14,117255,0.0,1.0
2019-03-22,75.75,78.05,75.44,77.75,161179,75.75,78.05,75.44,77.75,161179,0.0,1.0
2019-03-25,77.64,78.11,74.93,75.11,131910,77.64,78.11,74.93,75.11,131910,0.0,1.0
2019-03-26,79.47,81.7,77.69,78.21,260793,79.47,81.7,77.69,78.21,260793,0.0,1.0
2019-03-27,77.0,80.215,76.04,79.48,168656,77.0,80.215,76.04,79.48,168656,0.0,1.0
2019-03-28,78.37,78.72,76.52,77.25,99307,78.37,78.72,76.52,77.25,99307,0.0,1.0
2019-03-29,79.4,80.0,78.23,79.15,194011,79.4,80.0,78.23,79.15,194011,0.0,1.0
2019-04-01,78.56,80.4727,77.74,80.21,217881,78.56,80.4727,77.74,80.21,217881,0.0,1.0
2019-04-02,80.1,80.49,78.3,78.57,97827,80.1,80.49,78.3,78.57,97827,0.0,1.0
2019-04-03,81.46,81.99,80.0,80.48,112301,81.46,81.99,80.0,80.48,112301,0.0,1.0
2019-04-04,80.32,81.82,79.0031,81.47,108939,80.32,81.82,79.0031,81.47,108939,0.0,1.0
2019-04-05,81.43,81.64,80.03,80.42,88081,81.43,81.64,80.03,80.42,88081,0.0,1.0
2019-04-08,81.52,81.638,80.02,81.63,132341,81.52,81.638,80.02,81.63,132341,0.0,1.0
2019-04-09,81.11,81.8,79.95,81.19,78436,81.11,81.8,79.95,81.19,78436,0.0,1.0
2019-04-10,81.75,82.28,81.12,81.12,61929,81.75,82.28,81.12,81.12,61929,0.0,1.0
2019-04-11,82.45,82.5,80.761,81.74,64566,82.45,82.5,80.761,81.74,64566,0.0,1.0
2019-04-12,82.7,82.94,81.63,82.76,67230,82.7,82.94,81.63,82.76,67230,0.0,1.0
2019-04-15,85.03,85.22,82.3,82.31,98068,85.03,85.22,82.3,82.31,98068,0.0,1.0
2019-04-16,87.5,87.65,85.04,85.34,172491,87.5,87.65,85.04,85.34,172491,0.0,1.0
2019-04-17,88.02,89.4,87.0,87.83,226968,88.02,89.4,87.0,87.83,226968,0.0,1.0
2019-04-18,88.78,89.27,87.52,88.0,109953,88.78,89.27,87.52,88.0,109953,0.0,1.0
2019-04-22,92.88,94.6982,88.681,88.78,226413,92.88,94.6982,88.681,88.78,226413,0.0,1.0
2019-04-23,94.88,96.035,93.225,93.42,185225,94.88,96.035,93.225,93.42,185225,0.0,1.0
2019-04-24,94.55,97.0675,94.07,95.06,101396,94.55,97.0675,94.07,95.06,101396,0.0,1.0
2019-04-25,94.57,95.5169,93.31,94.8,131596,94.57,95.5169,93.31,94.8,131596,0.0,1.0
2019-04-26,95.8,95.94,94.32,94.96,248568,95.8,95.94,94.32,94.96,248568,0.0,1.0
2019-04-29,97.01,97.4087,95.05,95.55,110328,97.01,97.4087,95.05,95.55,110328,0.0,1.0
2019-04-30,97.11,98.65,96.03,97.65,116280,97.11,98.65,96.03,97.65,116280,0.0,1.0
2019-05-01,96.24,97.69,95.15,97.2,152134,96.24,97.69,95.15,97.2,152134,0.0,1.0
2019-05-02,97.04,98.16,95.45,96.0,182057,97.04,98.16,95.45,96.0,182057,0.0,1.0
2019-05-03,93.76,94.59,84.28,88.0,467231,93.76,94.59,84.28,88.0,467231,0.0,1.0
2019-05-06,95.065,96.2253,91.2377,91.54,194431,95.065,96.2253,91.2377,91.54,194431,0.0,1.0
2019-05-07,95.36,96.3,93.01,93.98,174660,95.36,96.3,93.01,93.98,174660,0.0,1.0
2019-05-08,97.04,97.79,95.55,95.55,132296,97.04,97.79,95.55,95.55,132296,0.0,1.0
2019-05-09,96.46,96.78,95.31,95.57,205262,96.46,96.78,95.31,95.57,205262,0.0,1.0
2019-05-10,95.58,97.28,94.8,96.14,78067,95.58,97.28,94.8,96.14,78067,0.0,1.0
2019-05-13,92.05,93.24,91.5743,93.24,148021,92.05,93.24,91.5743,93.24,148021,0.0,1.0
2019-05-14,92.97,93.5451,92.03,92.7,66286,92.97,93.5451,92.03,92.7,66286,0.0,1.0
2019-05-15,93.26,94.43,92.0,92.18,82647,93.26,94.43,92.0,92.18,82647,0.0,1.0
2019-05-16,95.63,96.6,93.01,93.29,98223,95.63,96.6,93.01,93.29,98223,0.0,1.0
2019-05-17,96.73,99.28,94.9,94.99,110451,96.73,99.28,94.9,94.99,110451,0.0,1.0
2019-05-20,95.06,97.13,94.87,96.35,82456,95.06,97.13,94.87,96.35,82456,0.0,1.0
2019-05-21,96.25,97.86,95.75,95.78,112804,96.25,97.86,95.75,95.78,112804,0.0,1.0
2019-05-22,96.4,97.7685,95.34,96.15,86411,96.4,97.7685,95.34,96.15,86411,0.0,1.0
2019-05-23,96.5,96.66,94.45,95.47,124770,96.5,96.66,94.45,95.47,124770,0.0,1.0
2019-05-24,95.06,97.68,93.4343,96.9,126006,95.06,97.68,93.4343,96.9,126006,0.0,1.0
2019-05-28,96.81,97.6661,94.25,95.35,273628,96.81,97.6661,94.25,95.35,273628,0.0,1.0
2019-05-29,95.81,96.97,95.44,95.72,123151,95.81,96.97,95.44,95.72,123151,0.0,1.0
2019-05-30,96.54,97.93,95.84,96.4,64785,96.54,97.93,95.84,96.4,64785,0.0,1.0
2019-05-31,96.4,97.5,94.95,95.33,88043,96.4,97.5,94.95,95.33,88043,0.0,1.0
2019-06-03,95.4,97.24,94.16,96.36,188682,95.4,97.24,94.16,96.36,188682,0.0,1.0
2019-06-04,96.29,96.58,94.8,96.47,163966,96.29,96.58,94.8,96.47,163966,0.0,1.0
2019-06-05,99.12,100.9296,96.21,96.21,133517,99.12,100.9296,96.21,96.21,133517,0.0,1.0
2019-06-06,99.86,100.67,98.31,99.65,89475,99.86,100.67,98.31,99.65,89475,0.0,1.0
2019-06-07,101.96,102.76,100.06,100.06,106280,101.96,102.76,100.06,100.06,106280,0.0,1.0
2019-06-10,103.05,104.4114,102.24,102.97,102244,103.05,104.4114,102.24,102.97,102244,0.0,1.0
2019-06-11,99.76,103.6096,98.48,103.26,121404,99.76,103.6096,98.48,103.26,121404,0.0,1.0
2019-06-12,99.22,100.27,97.82,99.77,141383,99.22,100.27,97.82,99.77,141383,0.0,1.0
2019-06-13,97.89,99.62,97.03,99.62,151653,97.89,99.62,97.03,99.62,151653,0.0,1.0
2019-06-14,97.56,98.71,96.02,97.39,85012,97.56,98.71,96.02,97.39,85012,0.0,1.0
2019-06-17,104.19,105.8643,97.56,98.03,134256,104.19,105.8643,97.56,98.03,134256,0.0,1.0
2019-06-18,105.54,108.0,105.13,105.13,99643,105.54,108.0,105.13,105.13,99643,0.0,1.0
2019-06-19,106.69,107.49,105.22,106.14,122138,106.69,107.49,105.22,106.14,122138,0.0,1.0
2019-06-20,107.43,109.0,106.02,108.15,129185,107.43,109.0,106.02,108.15,129185,0.0,1.0
2019-06-21,107.7,109.89,106.26,106.71,446107,107.7,109.89,106.26,106.71,446107,0.0,1.0
2019-06-24,101.8,107.4,101.1,106.94,177134,101.8,107.4,101.1,106.94,177134,0.0,1.0
2019-06-25,100.19,102.6,99.14,102.3,115204,100.19,102.6,99.14,102.3,115204,0.0,1.0
2019-06-26,98.11,102.56,96.35,100.84,245791,98.11,102.56,96.35,100.84,245791,0.0,1.0
2019-06-27,100.29,100.61,98.15,98.15,78418,100.29,100.61,98.15,98.15,78418,0.0,1.0
2019-06-28,102.27,102.46,99.19,100.69,162209,102.27,102.46,99.19,100.69,162209,0.0,1.0
2019-07-01,103.23,104.34,100.855,104.34,170993,103.23,104.34,100.855,104.34,170993,0.0,1.0
2019-07-02,102.84,104.09,102.33,103.39,67296,102.84,104.09,102.33,103.39,67296,0.0,1.0
2019-07-03,103.18,103.51,102.19,103.51,60032,103.18,103.51,102.19,103.51,60032,0.0,1.0
2019-07-05,103.08,103.5,100.65,102.85,177212,103.08,103.5,100.65,102.85,177212,0.0,1.0
2019-07-08,104.01,104.3092,101.19,102.23,211753,104.01,104.3092,101.19,102.23,211753,0.0,1.0
2019-07-09,105.75,105.88,103.19,103.79,299308,105.75,105.88,103.19,103.79,299308,0.0,1.0
2019-07-10,106.47,108.0,106.01,106.71,142087,106.47,108.0,106.01,106.71,142087,0.0,1.0
2019-07-11,106.46,106.83,105.29,106.83,92206,106.46,106.83,105.29,106.83,92206,0.0,1.0
2019-07-12,106.42,106.91,104.77,106.68,82299,106.42,106.91,104.77,106.68,82299,0.0,1.0
2019-07-15,106.1,106.41,103.77,106.41,112426,106.1,106.41,103.77,106.41,112426,0.0,1.0
2019-07-16,105.19,107.9651,104.655,105.4,181868,105.19,107.9651,104.655,105.4,181868,0.0,1.0
2019-07-17,106.98,107.67,104.74,105.54,123230,106.98,107.67,104.74,105.54,123230,0.0,1.0
2019-07-18,107.61,108.0,105.24,106.5,288631,107.61,108.0,105.24,106.5,288631,0.0,1.0
2019-07-19,106.74,108.7,106.7,107.67,222569,106.74,108.7,106.7,107.67,222569,0.0,1.0
2019-07-22,103.94,107.45,103.56,107.24,95890,103.94,107.45,103.56,107.24,95890,0.0,1.0
2019-07-23,103.91,104.18,101.71,104.18,116515,103.91,104.18,101.71,104.18,116515,0.0,1.0
2019-07-24,105.14,105.73,102.51,103.64,102428,105.14,105.73,102.51,103.64,102428,0.0,1.0
2019-07-25,104.25,104.995,103.44,104.8,116500,104.25,104.995,103.44,104.8,116500,0.0,1.0
2019-07-26,105.8,106.415,104.25,104.91,144804,105.8,106.415,104.25,104.91,144804,0.0,1.0
2019-07-29,103.18,107.04,101.78,105.64,327390,103.18,107.04,101.78,105.64,327390,0.0,1.0
2019-07-30,97.46,98.4,88.4354,93.93,734022,97.46,98.4,88.4354,93.93,734022,0.0,1.0
2019-07-31,96.55,98.86,95.3802,97.1,285083,96.55,98.86,95.3802,97.1,285083,0.0,1.0
2019-08-01,99.19,103.11,96.31,96.31,252081,99.19,103.11,96.31,96.31,252081,0.0,1.0
2019-08-02,98.57,100.07,97.59,99.01,154434,98.57,100.07,97.59,99.01,154434,0.0,1.0
2019-08-05,94.8,96.27,93.02,95.2,274236,94.8,96.27,93.02,95.2,274236,0.0,1.0
2019-08-06,94.4,98.03,93.31,95.76,220099,94.4,98.03,93.31,95.76,220099,0.0,1.0
2019-08-07,95.67,96.48,92.705,93.33,93587,95.67,96.48,92.705,93.33,93587,0.0,1.0
2019-08-08,96.66,97.77,95.3257,96.4,111861,96.66,97.77,95.3257,96.4,111861,0.0,1.0
2019-08-09,94.83,96.99,94.69,96.14,129884,94.83,96.99,94.69,96.14,129884,0.0,1.0
2019-08-12,94.03,95.175,93.01,94.08,145299,94.03,95.175,93.01,94.08,145299,0.0,1.0
2019-08-13,96.42,96.52,93.3,93.96,101669,96.42,96.52,93.3,93.96,101669,0.0,1.0
2019-08-14,95.77,96.85,94.24,94.78,168777,95.77,96.85,94.24,94.78,168777,0.0,1.0
2019-08-15,97.66,98.02,94.37,95.78,202561,97.66,98.02,94.37,95.78,202561,0.0,1.0
2019-08-16,98.51,100.4,97.34,98.49,126745,98.51,100.4,97.34,98.49,126745,0.0,1.0
2019-08-19,95.8,100.07,95.7,99.6,107879,95.8,100.07,95.7,99.6,107879,0.0,1.0
2019-08-20,97.25,97.685,94.4,95.2,85874,97.25,97.685,94.4,95.2,85874,0.0,1.0
2019-08-21,99.25,100.42,97.3,98.44,106701,99.25,100.42,97.3,98.44,106701,0.0,1.0
2019-08-22,98.02,100.46,96.97,99.6,59302,98.02,100.46,96.97,99.6,59302,0.0,1.0
2019-08-23,95.8,99.84,95.56,97.85,145224,95.8,99.84,95.56,97.85,145224,0.0,1.0
2019-08-26,98.22,98.26,95.0,96.99,135722,98.22,98.26,95.0,96.99,135722,0.0,1.0
2019-08-27,97.86,100.1,97.33,98.76,108246,97.86,100.1,97.33,98.76,108246,0.0,1.0
2019-08-28,99.31,100.31,96.08,97.53,120622,99.31,100.31,96.08,97.53,120622,0.0,1.0
2019-08-29,102.03,102.09,99.24,100.31,163531,102.03,102.09,99.24,100.31,163531,0.0,1.0
2019-08-30,98.77,104.5,98.31,102.93,214462,98.77,104.5,98.31,102.93,214462,0.0,1.0
2019-09-03,98.26,100.275,95.73,97.95,224965,98.26,100.275,95.73,97.95,224965,0.0,1.0
2019-09-04,97.85,100.18,97.29,98.58,277915,97.85,100.18,97.29,98.58,277915,0.0,1.0
2019-09-05,98.74,99.09,95.84,99.09,175392,98.74,99.09,95.84,99.09,175392,0.0,1.0
2019-09-06,97.0,99.09,96.81,98.59,97992,97.0,99.09,96.81,98.59,97992,0.0,1.0
2019-09-09,94.96,97.01,93.5,96.95,285453,94.96,97.01,93.5,96.95,285453,0.0,1.0
2019-09-10,94.1,95.39,91.01,94.57,157879,94.1,95.39,91.01,94.57,157879,0.0,1.0
2019-09-11,96.54,98.2,91.73,94.19,119227,96.54,98.2,91.73,94.19,119227,0.0,1.0
2019-09-12,99.69,100.5,96.18,97.35,128281,99.69,100.5,96.18,97.35,128281,0.0,1.0
2019-09-13,97.35,100.66,96.845,99.82,118729,97.35,100.66,96.845,99.82,118729,0.0,1.0
2019-09-16,98.17,99.55,95.2904,96.43,126906,98.17,99.55,95.2904,96.43,126906,0.0,1.0
2019-09-17,100.05,100.32,98.14,98.14,117831,100.05,100.32,98.14,98.14,117831,0.0,1.0
2019-09-18,99.57,100.115,97.5,99.85,122105,99.57,100.115,97.5,99.85,122105,0.0,1.0
2019-09-19,100.39,101.35,98.54,100.12,125130,100.39,101.35,98.54,100.12,125130,0.0,1.0
2019-09-20,96.8,102.69,94.0,100.26,411647,96.8,102.69,94.0,100.26,411647,0.0,1.0
2019-09-23,92.9,97.07,92.72,96.62,113972,92.9,97.07,92.72,96.62,113972,0.0,1.0
2019-09-24,92.45,95.28,90.73,93.78,140748,92.45,95.28,90.73,93.78,140748,0.0,1.0
2019-09-25,94.51,94.65,91.0,92.04,128431,94.51,94.65,91.0,92.04,128431,0.0,1.0
2019-09-26,93.71,95.28,92.12,94.33,103337,93.71,95.28,92.12,94.33,103337,0.0,1.0
2019-09-27,93.13,94.64,91.38,93.95,145202,93.13,94.64,91.38,93.95,145202,0.0,1.0
2019-09-30,95.14,95.81,91.39,92.94,165298,95.14,95.81,91.39,92.94,165298,0.0,1.0
2019-10-01,94.66,96.35,94.06,95.0,192771,94.66,96.35,94.06,95.0,192771,0.0,1.0
2019-10-02,92.73,94.2,91.5448,94.03,124325,92.73,94.2,91.5448,94.03,124325,0.0,1.0
2019-10-03,94.85,94.93,89.7,92.75,141612,94.85,94.93,89.7,92.75,141612,0.0,1.0
2019-10-04,95.94,96.58,94.77,95.2,70191,95.94,96.58,94.77,95.2,70191,0.0,1.0
2019-10-07,96.8,97.52,94.21,95.31,124276,96.8,97.52,94.21,95.31,124276,0.0,1.0
2019-10-08,93.05,96.85,92.59,96.14,77083,93.05,96.85,92.59,96.14,77083,0.0,1.0
2019-10-09,95.55,96.19,93.6,93.91,114255,95.55,96.19,93.6,93.91,114255,0.0,1.0
2019-10-10,93.97,95.9,93.66,95.5,91476,93.97,95.9,93.66,95.5,91476,0.0,1.0
2019-10-11,95.28,96.02,94.0,94.69,86183,95.28,96.02,94.0,94.69,86183,0.0,1.0
2019-10-14,94.35,95.39,93.21,95.22,51775,94.35,95.39,93.21,95.22,51775,0.0,1.0
2019-10-15,93.69,94.52,93.23,93.87,133731,93.69,94.52,93.23,93.87,133731,0.0,1.0
2019-10-16,92.0,94.68,90.4901,94.68,124868,92.0,94.68,90.4901,94.68,124868,0.0,1.0
2019-10-17,91.53,93.31,90.9,92.41,118177,91.53,93.31,90.9,92.41,118177,0.0,1.0
2019-10-18,87.02,91.8,86.91,90.95,162957,87.02,91.8,86.91,90.95,162957,0.0,1.0
2019-10-21,88.19,88.455,86.45,86.93,132882,88.19,88.455,86.45,86.93,132882,0.0,1.0
2019-10-22,86.46,89.13,85.8,88.45,113719,86.46,89.13,85.8,88.45,113719,0.0,1.0
2019-10-23,87.13,88.6,85.98,85.98,94389,87.13,88.6,85.98,85.98,94389,0.0,1.0
2019-10-24,90.04,90.22,86.6901,87.79,93845,90.04,90.22,86.6901,87.79,93845,0.0,1.0
2019-10-25,90.8,91.64,89.86,89.96,91792,90.8,91.64,89.86,89.96,91792,0.0,1.0
2019-10-28,92.13,92.2,90.0627,91.11,120862,92.13,92.2,90.0627,91.11,120862,0.0,1.0
2019-10-29,94.96,98.24,92.19,92.19,142332,94.96,98.24,92.19,92.19,142332,0.0,1.0
2019-10-30,99.72,99.73,94.39,95.51,107511,99.72,99.73,94.39,95.51,107511,0.0,1.0
2019-10-31,97.23,100.08,96.89,99.67,114571,97.23,100.08,96.89,99.67,114571,0.0,1.0
2019-11-01,98.82,99.26,97.23,97.31,128672,98.82,99.26,97.23,97.31,128672,0.0,1.0
2019-11-04,95.88,99.82,95.71,99.82,92160,95.88,99.82,95.71,99.82,92160,0.0,1.0
2019-11-05,95.62,96.35,93.41,95.88,88657,95.62,96.35,93.41,95.88,88657,0.0,1.0
2019-11-06,95.55,95.8,94.37,95.57,65604,95.55,95.8,94.37,95.57,65604,0.0,1.0
2019-11-07,95.97,96.54,95.04,95.5,127664,95.97,96.54,95.04,95.5,127664,0.0,1.0
2019-11-08,96.35,97.3415,95.83,95.91,71962,96.35,97.3415,95.83,95.91,71962,0.0,1.0
2019-11-11,99.54,99.815,95.16,96.14,112563,99.54,99.815,95.16,96.14,112563,0.0,1.0
2019-11-12,102.51,103.65,98.94,99.44,136255,102.51,103.65,98.94,99.44,136255,0.0,1.0
2019-11-13,102.78,103.6,101.54,101.67,75935,102.78,103.6,101.54,101.67,75935,0.0,1.0
2019-11-14,102.93,103.82,102.54,103.42,77792,102.93,103.82,102.54,103.42,77792,0.0,1.0
2019-11-15,102.04,103.0,101.0,102.25,106190,102.04,103.0,101.0,102.25,106190,0.0,1.0
2019-11-18,102.56,103.96,101.95,101.95,41275,102.56,103.96,101.95,101.95,41275,0.0,1.0
2019-11-19,103.29,104.1,102.45,102.45,102097,103.29,104.1,102.45,102.45,102097,0.0,1.0
2019-11-20,104.9,105.17,102.3468,104.11,158825,104.9,105.17,102.3468,104.11,158825,0.0,1.0
2019-11-21,106.93,107.589,104.99,105.2,132192,106.93,107.589,104.99,105.2,132192,0.0,1.0
2019-11-22,107.74,108.39,106.01,107.5,65458,107.74,108.39,106.01,107.5,65458,0.0,1.0
2019-11-25,113.31,113.76,108.45,108.45,112233,113.31,113.76,108.45,108.45,112233,0.0,1.0
2019-11-26,113.98,115.9,113.62,113.8,119762,113.98,115.9,113.62,113.8,119762,0.0,1.0
2019-11-27,115.27,116.47,113.2694,114.38,76193,115.27,116.47,113.2694,114.38,76193,0.0,1.0
2019-11-29,112.92,114.45,112.31,113.89,67804,112.92,114.45,112.31,113.89,67804,0.0,1.0
2019-12-02,113.47,115.35,111.71,113.11,110758,113.47,115.35,111.71,113.11,110758,0.0,1.0
2019-12-03,114.42,114.78,112.01,112.01,385171,114.42,114.78,112.01,112.01,385171,0.0,1.0
2019-12-04,114.54,116.9801,114.08,116.08,151157,114.54,116.9801,114.08,116.08,151157,0.0,1.0
2019-12-05,113.23,115.445,112.5,114.55,116772,113.23,115.445,112.5,114.55,116772,0.0,1.0
2019-12-06,113.95,114.055,112.91,113.97,69652,113.95,114.055,112.91,113.97,69652,0.0,1.0
2019-12-09,113.1,113.85,112.31,113.05,123426,113.1,113.85,112.31,113.05,123426,0.0,1.0
2019-12-10,112.27,113.9,111.91,112.92,93972,112.27,113.9,111.91,112.92,93972,0.0,1.0
2019-12-11,110.21,112.51,109.45,112.51,105159,110.21,112.51,109.45,112.51,105159,0.0,1.0
2019-12-12,107.18,110.35,106.62,109.61,78555,107.18,110.35,106.62,109.61,78555,0.0,1.0
2019-12-13,106.59,108.37,106.0219,106.53,73135,106.59,108.37,106.0219,106.53,73135,0.0,1.0
2019-12-16,106.19,107.62,105.2682,106.72,109623,106.19,107.62,105.2682,106.72,109623,0.0,1.0
2019-12-17,107.31,107.35,105.475,106.27,123000,107.31,107.35,105.475,106.27,123000,0.0,1.0
2019-12-18,108.1,108.65,107.27,107.4,82404,108.1,108.65,107.27,107.4,82404,0.0,1.0
2019-12-19,108.76,108.835,107.93,108.23,55398,108.76,108.835,107.93,108.23,55398,0.0,1.0
2019-12-20,109.64,109.71,108.0,109.1,187603,109.64,109.71,108.0,109.1,187603,0.0,1.0
2019-12-23,111.06,111.24,108.98,110.01,64628,111.06,111.24,108.98,110.01,64628,0.0,1.0
2019-12-24,110.35,111.25,110.0,110.85,33955,110.35,111.25,110.0,110.85,33955,0.0,1.0
2019-12-26,110.075,111.25,109.49,110.35,60707,110.075,111.25,109.49,110.35,60707,0.0,1.0
2019-12-27,111.09,111.175,109.2656,110.43,46779,111.09,111.175,109.2656,110.43,46779,0.0,1.0
2019-12-30,108.64,111.14,107.48,110.72,98086,108.64,111.14,107.48,110.72,98086,0.0,1.0
2019-12-31,109.95,110.97,107.51,108.51,141479,109.95,110.97,107.51,108.51,141479,0.0,1.0
2020-01-02,113.49,113.94,110.61,110.61,122761,113.49,113.94,110.61,110.61,122761,0.0,1.0
2020-01-03,112.27,113.71,111.82,111.82,91496,112.27,113.71,111.82,111.82,91496,0.0,1.0
2020-01-06,112.97,113.57,110.5701,111.18,56975,112.97,113.57,110.5701,111.18,56975,0.0,1.0
2020-01-07,114.17,115.23,112.5,112.65,52040,114.17,115.23,112.5,112.65,52040,0.0,1.0
2020-01-08,115.3,115.755,113.4734,114.41,88610,115.3,115.755,113.4734,114.41,88610,0.0,1.0
2020-01-09,118.62,118.78,115.79,116.31,72603,118.62,118.78,115.79,116.31,72603,0.0,1.0
2020-01-10,120.05,120.43,118.3001,119.14,67947,120.05,120.43,118.3001,119.14,67947,0.0,1.0
2020-01-13,121.14,122.06,120.22,120.78,101427,121.14,122.06,120.22,120.78,101427,0.0,1.0
2020-01-14,121.01,122.605,120.14,120.6,93258,121.01,122.605,120.14,120.6,93258,0.0,1.0
2020-01-15,121.93,123.74,120.25,120.73,115905,121.93,123.74,120.25,120.73,115905,0.0,1.0
2020-01-16,122.85,123.55,122.25,122.85,108551,122.85,123.55,122.25,122.85,108551,0.0,1.0
2020-01-17,124.1,124.7,122.85,123.58,81358,124.1,124.7,122.85,123.58,81358,0.0,1.0
2020-01-21,123.42,124.5,122.5145,123.58,73867,123.42,124.5,122.5145,123.58,73867,0.0,1.0
2020-01-22,125.34,126.25,124.38,124.38,69956,125.34,126.25,124.38,124.38,69956,0.0,1.0
2020-01-23,125.57,126.04,124.55,125.36,62792,125.57,126.04,124.55,125.36,62792,0.0,1.0
2020-01-24,124.68,127.2947,123.01,126.18,56302,124.68,127.2947,123.01,126.18,56302,0.0,1.0
2020-01-27,125.06,125.43,122.1,122.51,49426,125.06,125.43,122.1,122.51,49426,0.0,1.0
2020-01-28,127.6,127.81,125.66,125.66,59064,127.6,127.81,125.66,125.66,59064,0.0,1.0
2020-01-29,128.61,129.31,127.33,128.16,60991,128.61,129.31,127.33,128.16,60991,0.0,1.0
2020-01-30,132.23,132.51,128.18,128.18,75698,132.23,132.51,128.18,128.18,75698,0.0,1.0
2020-01-31,131.44,132.9282,130.66,132.43,91544,131.44,132.9282,130.66,132.43,91544,0.0,1.0
2020-02-03,132.46,132.7,130.025,131.01,117908,132.46,132.7,130.025,131.01,117908,0.0,1.0
2020-02-04,137.53,137.8,132.8,133.95,62433,137.53,137.8,132.8,133.95,62433,0.0,1.0
2020-02-05,133.52,138.709,133.37,138.52,112605,133.52,138.709,133.37,138.52,112605,0.0,1.0
2020-02-06,137.1,138.083,134.11,134.11,54009,137.1,138.083,134.11,134.11,54009,0.0,1.0
2020-02-07,136.85,137.865,136.01,136.66,43448,136.85,137.865,136.01,136.66,43448,0.0,1.0
2020-02-10,136.69,137.82,136.28,136.91,62243,136.69,137.82,136.28,136.91,62243,0.0,1.0
2020-02-11,137.7,138.025,136.81,137.66,91588,137.7,138.025,136.81,137.66,91588,0.0,1.0
2020-02-12,137.4,138.65,136.67,138.05,52068,137.4,138.65,136.67,138.05,52068,0.0,1.0
2020-02-13,137.8,139.09,137.1,137.1,67561,137.8,139.09,137.1,137.1,67561,0.0,1.0
2020-02-14,139.99,140.46,136.7162,137.81,67157,139.99,140.46,136.7162,137.81,67157,0.0,1.0
2020-02-18,141.01,143.1129,139.5,140.0,79844,141.01,143.1129,139.5,140.0,79844,0.0,1.0
2020-02-19,144.9,145.67,141.355,141.73,129908,144.9,145.67,141.355,141.73,129908,0.0,1.0
2020-02-20,143.06,148.075,139.52,144.52,86773,143.06,148.075,139.52,144.52,86773,0.0,1.0
2020-02-21,133.8,142.82,133.44,142.82,89726,133.8,142.82,133.44,142.82,89726,0.0,1.0
2020-02-24,128.29,129.79,122.1134,126.3,238368,128.29,129.79,122.1134,126.3,238368,0.0,1.0
2020-02-25,125.04,130.25,124.3,128.74,122321,125.04,130.25,124.3,128.74,122321,0.0,1.0
2020-02-26,123.72,127.57,123.22,125.46,69087,123.72,127.57,123.22,125.46,69087,0.0,1.0
2020-02-27,118.44,124.19,117.62,120.91,151198,118.44,124.19,117.62,120.91,151198,0.0,1.0
2020-02-28,122.97,123.04,114.45,114.66,212645,122.97,123.04,114.45,114.66,212645,0.0,1.0
2020-03-02,123.44,124.35,119.68,122.98,178890,123.44,124.35,119.68,122.98,178890,0.0,1.0
2020-03-03,119.99,124.2,115.69,118.0,302774,119.99,124.2,115.69,118.0,302774,0.0,1.0
2020-03-04,120.02,122.26,117.13,121.14,206378,120.02,122.26,117.13,121.14,206378,0.0,1.0
2020-03-05,120.47,121.79,117.74,117.87,198380,120.47,121.79,117.74,117.87,198380,0.0,1.0
2020-03-06,117.34,118.37,113.67,116.87,157957,117.34,118.37,113.67,116.87,157957,0.0,1.0
2020-03-09,106.54,114.94,105.79,110.42,257720,106.54,114.94,105.79,110.42,257720,0.0,1.0
2020-03-10,107.22,109.8142,101.01,109.67,133422,107.22,109.8142,101.01,109.67,133422,0.0,1.0
2020-03-11,98.1,104.8693,98.08,104.63,199269,98.1,104.8693,98.08,104.63,199269,0.0,1.0
2020-03-12,86.01,92.79,81.01,91.52,427744,86.01,92.79,81.01,91.52,427744,0.0,1.0
2020-03-13,101.11,101.26,87.2109,90.33,252450,101.11,101.26,87.2109,90.33,252450,0.0,1.0
2020-03-16,84.99,92.55,84.07,92.55,311001,84.99,92.55,84.07,92.55,311001,0.0,1.0
2020-03-17,109.94,115.34,84.875,85.97,304494,109.94,115.34,84.875,85.97,304494,0.0,1.0
2020-03-18,85.82,102.51,83.22,102.51,332456,85.82,102.51,83.22,102.51,332456,0.0,1.0
2020-03-19,92.09,99.0,83.5,84.27,201532,92.09,99.0,83.5,84.27,201532,0.0,1.0
2020-03-20,87.6,97.59,86.31,93.98,244589,87.6,97.59,86.31,93.98,244589,0.0,1.0
2020-03-23,89.85,96.69,83.5,87.0,194750,89.85,96.69,83.5,87.0,194750,0.0,1.0
2020-03-24,103.83,104.52,93.04,95.28,201270,103.83,104.52,93.04,95.28,201270,0.0,1.0
2020-03-25,101.055,118.0,100.78,104.0,163500,101.055,118.0,100.78,104.0,163500,0.0,1.0
2020-03-26,106.0,113.6,103.6,103.6,142520,106.0,113.6,103.6,103.6,142520,0.0,1.0
2020-03-27,104.96,108.55,101.465,104.84,162221,104.96,108.55,101.465,104.84,162221,0.0,1.0
2020-03-30,107.6,110.16,104.4101,105.99,160190,107.6,110.16,104.4101,105.99,160190,0.0,1.0
2020-03-31,110.95,118.15,104.77,106.96,239794,110.95,118.15,104.77,106.96,239794,0.0,1.0
2020-04-01,96.82,108.79,96.055,106.69,161283,96.82,108.79,96.055,106.69,161283,0.0,1.0
2020-04-02,90.22,97.87,86.37,94.92,166248,90.22,97.87,86.37,94.92,166248,0.0,1.0
2020-04-03,87.17,93.22,86.0006,89.85,167892,87.17,93.22,86.0006,89.85,167892,0.0,1.0
2020-04-06,91.81,94.565,89.6301,89.91,208469,91.81,94.565,89.6301,89.91,208469,0.0,1.0
2020-04-07,93.47,98.6,92.01,95.11,160974,93.47,98.6,92.01,95.11,160974,0.0,1.0
2020-04-08,100.82,102.46,93.0,95.75,135802,100.82,102.46,93.0,95.75,135802,0.0,1.0
2020-04-09,98.51,106.91,96.0,103.86,226201,98.51,106.91,96.0,103.86,226201,0.0,1.0
2020-04-13,95.32,98.02,91.363,98.02,193315,95.32,98.02,91.363,98.02,193315,0.0,1.0
2020-04-14,100.57,103.365,98.555,99.05,105534,100.57,103.365,98.555,99.05,105534,0.0,1.0
2020-04-15,104.5,104.77,96.15,96.66,169400,104.5,104.77,96.15,96.66,169400,0.0,1.0
2020-04-16,101.23,105.89,98.93,105.62,155782,101.23,105.89,98.93,105.62,155782,0.0,1.0
2020-04-17,106.87,107.95,102.9,103.69,117888,106.87,107.95,102.9,103.69,117888,0.0,1.0
2020-04-20,106.0,107.59,103.678,105.11,153640,106.0,107.59,103.678,105.11,153640,0.0,1.0
2020-04-21,99.39,104.26,98.01,102.51,144968,99.39,104.26,98.01,102.51,144968,0.0,1.0
2020-04-22,101.15,103.47,99.3,102.21,59243,101.15,103.47,99.3,102.21,59243,0.0,1.0
2020-04-23,103.53,105.0,100.735,101.0,107519,103.53,105.0,100.735,101.0,107519,0.0,1.0
2020-04-24,104.89,106.39,101.25,103.44,89000,104.89,106.39,101.25,103.44,89000,0.0,1.0
2020-04-27,103.02,107.78,102.71,107.0,136014,103.02,107.78,102.71,107.0,136014,0.0,1.0
2020-04-28,100.82,104.83,99.06,104.83,132193,100.82,104.83,99.06,104.83,132193,0.0,1.0
2020-04-29,109.79,110.785,102.64,104.04,301639,109.79,110.785,102.64,104.04,301639,0.0,1.0
2020-04-30,109.86,111.11,106.54,108.35,160747,109.86,111.11,106.54,108.35,160747,0.0,1.0
2020-05-01,107.8,109.62,105.85,105.85,142546,107.8,109.62,105.85,105.85,142546,0.0,1.0
2020-05-04,105.26,107.78,103.9307,105.33,146472,105.26,107.78,103.9307,105.33,146472,0.0,1.0
2020-05-05,111.5,114.2299,92.52,96.85,432920,111.5,114.2299,92.52,96.85,432920,0.0,1.0
2020-05-06,117.82,120.32,111.04,111.5,277906,117.82,120.32,111.04,111.5,277906,0.0,1.0
2020-05-07,124.07,125.24,118.45,118.45,173383,124.07,125.24,118.45,118.45,173383,0.0,1.0
2020-05-08,125.36,127.31,124.5,125.44,127016,125.36,127.31,124.5,125.44,127016,0.0,1.0
2020-05-11,126.89,129.25,122.91,124.2,154053,126.89,129.25,122.91,124.2,154053,0.0,1.0
2020-05-12,120.47,127.07,120.21,127.07,115766,120.47,127.07,120.21,127.07,115766,0.0,1.0
2020-05-13,118.47,122.22,115.565,120.8,137115,118.47,122.22,115.565,120.8,137115,0.0,1.0
2020-05-14,117.74,117.9402,113.68,116.59,104621,117.74,117.9402,113.68,116.59,104621,0.0,1.0
2020-05-15,124.14,124.59,116.33,116.33,100297,124.14,124.59,116.33,116.33,100297,0.0,1.0
2020-05-18,132.71,133.99,127.48,127.48,208655,132.71,133.99,127.48,127.48,208655,0.0,1.0
2020-05-19,128.74,134.61,128.64,132.0,178019,128.74,134.61,128.64,132.0,178019,0.0,1.0
2020-05-20,133.57,134.7,130.45,131.35,93961,133.57,134.7,130.45,131.35,93961,0.0,1.0
2020-05-21,136.07,137.45,132.47,132.79,109666,136.07,137.45,132.47,132.79,109666,0.0,1.0
2020-05-22,139.61,140.48,135.57,136.93,130467,139.61,140.48,135.57,136.93,130467,0.0,1.0
2020-05-26,155.8,156.67,142.76,144.74,334349,155.8,156.67,142.76,144.74,334349,0.0,1.0
2020-05-27,150.33,155.565,144.59,155.11,253361,150.33,155.565,144.59,155.11,253361,0.0,1.0
2020-05-28,153.7,154.95,149.955,150.0,157341,153.7,154.95,149.955,150.0,157341,0.0,1.0
2020-05-29,158.51,158.76,152.09,153.94,139383,158.51,158.76,152.09,153.94,139383,0.0,1.0
2020-06-01,162.0,163.49,155.0,157.11,136415,162.0,163.49,155.0,157.11,136415,0.0,1.0
2020-06-02,167.95,168.63,161.0202,162.53,133464,167.95,168.63,161.0202,162.53,133464,0.0,1.0
2020-06-03,172.59,175.5,167.69,169.47,157293,172.59,175.5,167.69,169.47,157293,0.0,1.0
2020-06-04,170.49,173.8476,168.07,170.86,188521,170.49,173.8476,168.07,170.86,188521,0.0,1.0
2020-06-05,173.1,180.5595,172.57,173.52,194013,173.1,180.5595,172.57,173.52,194013,0.0,1.0
2020-06-08,161.95,173.2,158.73,171.87,251471,161.95,173.2,158.73,171.87,251471,0.0,1.0
2020-06-09,162.27,164.62,160.0001,160.51,121881,162.27,164.62,160.0001,160.51,121881,0.0,1.0
2020-06-10,161.56,164.83,161.05,162.51,127567,161.56,164.83,161.05,162.51,127567,0.0,1.0
2020-06-11,150.23,160.68,149.5,156.74,175441,150.23,160.68,149.5,156.74,175441,0.0,1.0
2020-06-12,154.19,156.37,147.78,155.56,139748,154.19,156.37,147.78,155.56,139748,0.0,1.0
2020-06-15,157.59,158.7999,149.8,150.15,128022,157.59,158.7999,149.8,150.15,128022,0.0,1.0
2020-06-16,158.36,160.77,156.52,160.77,97303,158.36,160.77,156.52,160.77,97303,0.0,1.0
2020-06-17,157.64,159.23,156.935,159.23,118026,157.64,159.23,156.935,159.23,118026,0.0,1.0
2020-06-18,157.52,159.17,156.18,157.71,138700,157.52,159.17,156.18,157.71,138700,0.0,1.0
2020-06-19,159.38,161.63,156.24,159.49,249944,159.38,161.63,156.24,159.49,249944,0.0,1.0
2020-06-22,163.72,165.0,158.35,159.3,103985,163.72,165.0,158.35,159.3,103985,0.0,1.0
2020-06-23,162.89,168.5,162.58,166.0,159769,162.89,168.5,162.58,166.0,159769,0.0,1.0
2020-06-24,158.79,162.51,154.865,161.01,115310,158.79,162.51,154.865,161.01,115310,0.0,1.0
2020-06-25,161.23,161.44,154.1757,158.39,133142,161.23,161.44,154.1757,158.39,133142,0.0,1.0
2020-06-26,157.84,164.04,157.0,161.68,247156,157.84,164.04,157.0,161.68,247156,0.0,1.0
2020-06-29,160.34,162.74,156.41,158.34,171100,160.34,162.745,156.41,158.34,171100,0.0,1.0
2020-06-30,162.71,164.31,158.83,160.24,157700,162.71,164.31,158.83,160.24,157700,0.0,1.0
2020-07-01,167.45,169.91,162.02,163.98,144500,167.45,169.91,162.02,163.98,144500,0.0,1.0
2020-07-02,163.56,170.76,162.65,170.0,110700,163.56,170.76,162.65,170.0,110700,0.0,1.0
2020-07-06,166.4,170.3,163.43,163.43,98100,166.4,170.3,163.43,163.43,98100,0.0,1.0
2020-07-07,161.19,168.31,160.54,166.38,88300,161.19,168.31,160.54,166.38,88300,0.0,1.0
2020-07-08,162.71,165.52,161.34,162.54,89100,162.71,165.525,161.34,162.54,89100,0.0,1.0
2020-07-09,161.12,166.54,158.13,163.3,150200,161.12,166.54,158.13,163.3,150200,0.0,1.0
2020-07-10,161.28,163.5,158.89,161.19,82000,161.28,163.5,158.891,161.19,82000,0.0,1.0
2020-07-13,149.38,163.66,149.27,163.66,221400,149.38,163.66,149.27,163.66,221400,0.0,1.0
2020-07-14,149.87,151.52,141.08,150.7,202800,149.87,151.525,141.08,150.7,202800,0.0,1.0
2020-07-15,148.93,151.72,146.01,151.72,154200,148.93,151.72,146.01,151.72,154200,0.0,1.0
2020-07-16,145.84,146.49,142.45,146.49,98100,145.84,146.49,142.45,146.49,98100,0.0,1.0
2020-07-17,148.43,149.38,145.21,146.05,55000,148.43,149.385,145.21,146.05,55000,0.0,1.0
2020-07-20,152.77,154.03,148.12,148.12,96329,152.77,154.03,148.12,148.12,96329,0.0,1.0
2020-07-21,147.22,154.05,144.85,154.05,120030,147.22,154.05,144.85,154.05,120030,0.0,1.0
2020-07-22,147.02,149.0,146.02,147.74,65236,147.02,149.0,146.02,147.74,65236,0.0,1.0
2020-07-23,140.96,148.2,139.74,146.43,92888,140.96,148.2,139.74,146.43,92888,0.0,1.0
2020-07-24,137.82,142.33,134.73,138.99,58333,137.82,142.33,134.73,138.99,58333,0.0,1.0
2020-07-27,141.13,141.99,137.12,138.01,64918,141.13,141.99,137.12,138.01,64918,0.0,1.0
2020-07-28,136.12,140.7,135.75,140.7,79134,136.12,140.7,135.75,140.7,79134,0.0,1.0
2020-07-29,140.24,141.48,137.58,137.65,86328,140.24,141.48,137.58,137.65,86328,0.0,1.0
2020-07-30,139.03,140.85,136.16,139.21,79552,139.03,140.85,136.16,139.21,79552,0.0,1.0
2020-07-31,139.22,140.89,135.0,140.35,88362,139.22,140.89,135.0,140.35,88362,0.0,1.0
2020-08-03,145.43,145.5873,137.19,137.19,191497,145.43,145.5873,137.19,137.19,191497,0.0,1.0
2020-08-04,155.97,158.97,146.85,146.85,238257,155.97,158.97,146.85,146.85,238257,0.0,1.0
2020-08-05,162.92,162.92,154.03,155.08,145895,162.92,162.92,154.03,155.08,145895,0.0,1.0
2020-08-06,170.32,171.36,163.65,164.62,153315,170.32,171.36,163.65,164.62,153315,0.0,1.0
2020-08-07,158.98,168.33,156.7,168.33,108138,158.98,168.33,156.7,168.33,108138,0.0,1.0
2020-08-10,158.78,161.78,155.21,158.47,146740,158.78,161.78,155.21,158.47,146740,0.0,1.0
2020-08-11,156.51,161.77,156.05,156.46,98926,156.51,161.77,156.05,156.46,98926,0.0,1.0
2020-08-12,160.81,163.7352,157.47,158.96,97701,160.81,163.7352,157.47,158.96,97701,0.0,1.0
2020-08-13,163.18,168.0,161.18,161.18,78626,163.18,168.0,161.18,161.18,78626,0.0,1.0
2020-08-14,160.96,163.86,159.75,163.19,57480,160.96,163.86,159.75,163.19,57480,0.0,1.0
2020-08-17,165.49,166.99,161.56,162.38,63745,165.49,166.99,161.56,162.38,63745,0.0,1.0
2020-08-18,164.73,167.42,162.82,164.43,73474,164.73,167.42,162.82,164.43,73474,0.0,1.0
2020-08-19,164.58,167.26,162.25,164.83,48423,164.58,167.26,162.25,164.83,48423,0.0,1.0
2020-08-20,168.02,171.28,163.95,163.95,96551,168.02,171.28,163.95,163.95,96551,0.0,1.0
2020-08-21,167.15,171.925,165.57,168.43,65000,167.15,171.925,165.57,168.43,65000,0.0,1.0
2020-08-24,168.59,170.86,166.02,168.99,59480,168.59,170.86,166.02,168.99,59480,0.0,1.0
2020-08-25,169.77,171.96,167.57,167.8,72587,169.77,171.96,167.57,167.8,72587,0.0,1.0
2020-08-26,174.73,178.79,171.34,171.34,118372,174.73,178.79,171.34,171.34,118372,0.0,1.0
2020-08-27,173.62,178.665,173.6101,175.0,62593,173.62,178.665,173.6101,175.0,62593,0.0,1.0
2020-08-28,173.64,176.45,171.6801,174.64,79458,173.64,176.45,171.6801,174.64,79458,0.0,1.0
2020-08-31,168.03,174.89,167.21,173.64,207187,168.03,174.89,167.21,173.64,207187,0.0,1.0
2020-09-01,171.16,174.83,167.01,167.88,151509,171.16,174.83,167.01,167.88,151509,0.0,1.0
2020-09-02,168.25,171.76,167.06,171.76,114633,168.25,171.76,167.06,171.76,114633,0.0,1.0
2020-09-03,154.87,166.37,152.18,166.37,250895,154.87,166.37,152.18,166.37,250895,0.0,1.0
2020-09-04,151.7,154.05,143.8401,154.0,354211,151.7,154.05,143.8401,154.0,354211,0.0,1.0
2020-09-08,151.0,152.35,141.37,144.0,167890,151.0,152.35,141.37,144.0,167890,0.0,1.0
2020-09-09,151.32,155.99,150.89,153.55,161139,151.32,155.99,150.89,153.55,161139,0.0,1.0
2020-09-10,145.83,154.93,145.53,153.72,106700,145.83,154.93,145.53,153.72,106700,0.0,1.0
2020-09-11,143.85,147.785,140.0,147.06,121534,143.85,147.785,140.0,147.06,121534,0.0,1.0
2020-09-14,146.83,147.705,143.64,144.5,91101,146.83,147.705,143.64,144.5,91101,0.0,1.0
2020-09-15,147.62,150.465,145.88,149.51,70036,147.62,150.465,145.88,149.51,70036,0.0,1.0
2020-09-16,144.74,150.39,143.94,150.39,172021,144.74,150.39,143.94,150.39,172021,0.0,1.0
2020-09-17,144.36,144.92,138.78,141.19,97277,144.36,144.92,138.78,141.19,97277,0.0,1.0
2020-09-18,142.38,145.57,139.535,145.06,244885,142.38,145.57,139.535,145.06,244885,0.0,1.0
2020-09-21,140.14,143.28,137.38,139.72,223993,140.14,143.28,137.38,139.72,223993,0.0,1.0
2020-09-22,142.53,143.47,134.45,141.1,173167,142.53,143.47,134.45,141.1,173167,0.0,1.0
2020-09-23,140.01,145.1,139.8,142.13,131074,140.01,145.1,139.8,142.13,131074,0.0,1.0
2020-09-24,140.3,141.44,137.38,139.35,110185,140.3,141.44,137.38,139.35,110185,0.0,1.0
2020-09-25,142.8,144.0,138.82,140.43,139764,142.8,144.0,138.82,140.43,139764,0.0,1.0
2020-09-28,144.07,146.8,141.885,145.72,157493,144.07,146.8,141.885,145.72,157493,0.0,1.0
2020-09-29,140.11,145.62,139.53,143.95,130416,140.11,145.62,139.53,143.95,130416,0.0,1.0
2020-09-30,141.81,143.15,138.6,139.86,262510,141.81,143.15,138.6,139.86,262510,0.0,1.0
2020-10-01,149.26,149.3,141.44,143.19,173503,149.26,149.3,141.44,143.19,173503,0.0,1.0
2020-10-02,147.56,149.19,145.5,146.51,133593,147.56,149.19,145.5,146.51,133593,0.0,1.0
2020-10-05,154.34,154.805,148.27,148.27,239576,154.34,154.805,148.27,148.27,239576,0.0,1.0
2020-10-06,157.05,160.51,154.0,154.0,125899,157.05,160.51,154.0,154.0,125899,0.0,1.0
2020-10-07,159.9,162.14,157.83,157.83,113177,159.9,162.14,157.83,157.83,113177,0.0,1.0
2020-10-08,161.84,164.63,160.759,162.07,83406,161.84,164.63,160.759,162.07,83406,0.0,1.0
2020-10-09,164.31,164.5902,162.48,162.53,75415,164.31,164.5902,162.48,162.53,75415,0.0,1.0
2020-10-12,166.0,169.69,164.55,165.29,167911,166.0,169.69,164.55,165.29,167911,0.0,1.0
2020-10-13,168.62,170.28,167.07,167.12,95217,168.62,170.28,167.07,167.12,95217,0.0,1.0
2020-10-14,164.26,170.1,164.09,169.87,87613,164.26,170.1,164.09,169.87,87613,0.0,1.0
2020-10-15,163.57,163.79,157.25,161.3,152646,163.57,163.79,157.25,161.3,152646,0.0,1.0
2020-10-16,162.58,166.6031,162.3001,164.05,65355,162.58,166.6031,162.3001,164.05,65355,0.0,1.0
2020-10-19,159.0,163.98,157.49,163.23,119595,159.0,163.98,157.49,163.23,119595,0.0,1.0
2020-10-20,158.85,160.97,157.81,159.0,75490,158.85,160.97,157.81,159.0,75490,0.0,1.0
2020-10-21,157.43,160.99,156.81,159.29,70392,157.43,160.99,156.81,159.29,70392,0.0,1.0
2020-10-22,150.19,158.24,149.79,158.1,106860,150.19,158.24,149.79,158.1,106860,0.0,1.0
2020-10-23,153.0,153.49,146.96,150.19,89570,153.0,153.49,146.96,150.19,89570,0.0,1.0
2020-10-26,154.0,154.395,150.51,150.51,133285,154.0,154.395,150.51,150.51,133285,0.0,1.0
2020-10-27,157.51,158.19,153.7,155.18,90523,157.51,158.19,153.7,155.18,90523,0.0,1.0
2020-10-28,145.83,155.474,145.31,153.77,108676,145.83,155.474,145.31,153.77,108676,0.0,1.0
2020-10-29,146.73,148.53,144.24,145.31,72455,146.73,148.53,144.24,145.31,72455,0.0,1.0
2020-10-30,142.87,145.2,140.0,145.2,102496,142.87,145.2,140.0,145.2,102496,0.0,1.0
2020-11-02,142.35,145.37,139.99,143.94,120118,142.35,145.37,139.99,143.94,120118,0.0,1.0
2020-11-03,151.88,152.265,144.28,144.5,115604,151.88,152.265,144.28,144.5,115604,0.0,1.0
2020-11-04,157.0,159.57,155.27,156.0,85723,157.0,159.57,155.27,156.0,85723,0.0,1.0
2020-11-05,162.06,163.345,158.5,159.52,55515,162.06,163.345,158.5,159.52,55515,0.0,1.0
2020-11-06,163.87,166.1,158.78,162.55,103837,163.87,166.1,158.78,162.55,103837,0.0,1.0
2020-11-09,147.3,169.12,147.11,165.1,272320,147.3,169.12,147.11,165.1,272320,0.0,1.0
2020-11-10,152.19,152.8797,137.795,147.15,374687,152.19,152.8797,137.795,147.15,374687,0.0,1.0
2020-11-11,149.86,156.5647,143.655,152.72,142637,149.86,156.5647,143.655,152.72,142637,0.0,1.0
2020-11-12,144.915,151.97,144.1401,150.56,95644,144.915,151.97,144.1401,150.56,95644,0.0,1.0
2020-11-13,144.56,148.25,141.65,146.53,94464,144.56,148.25,141.65,146.53,94464,0.0,1.0
2020-11-16,145.04,148.6685,143.5,145.64,104900,145.04,148.6685,143.5,145.64,104900,0.0,1.0
2020-11-17,147.72,148.28,143.66,144.0,110184,147.72,148.28,143.66,144.0,110184,0.0,1.0
2020-11-18,142.7,149.285,142.0,147.52,124077,142.7,149.285,142.0,147.52,124077,0.0,1.0
2020-11-19,149.44,149.85,142.85,143.13,137137,149.44,149.85,142.85,143.13,137137,0.0,1.0
2020-11-20,151.08,153.26,147.525,148.72,147250,151.08,153.26,147.525,148.72,147250,0.0,1.0
2020-11-23,145.51,152.345,145.4,152.21,101453,145.51,152.345,145.4,152.21,101453,0.0,1.0
2020-11-24,144.22,149.87,143.79,146.0,91773,144.22,149.87,143.79,146.0,91773,0.0,1.0
2020-11-25,149.4,150.37,142.85,144.62,119424,149.4,150.37,142.85,144.62,119424,0.0,1.0
2020-11-27,155.8,157.0,148.51,149.91,115158,155.8,157.0,148.51,149.91,115158,0.0,1.0
2020-11-30,162.93,163.2,155.97,157.36,286664,162.93,163.2,155.97,157.36,286664,0.0,1.0
2020-12-01,158.23,162.975,158.14,162.88,192969,158.23,162.975,158.14,162.88,192969,0.0,1.0
2020-12-02,158.93,159.45,155.555,156.17,86271,158.93,159.45,155.555,156.17,86271,0.0,1.0
2020-12-03,161.23,162.85,158.93,158.93,70917,161.23,162.85,158.93,158.93,70917,0.0,1.0
2020-12-04,163.78,164.06,161.27,161.27,81796,163.78,164.06,161.27,161.27,81796,0.0,1.0
2020-12-07,169.11,169.31,163.16,163.16,120697,169.11,169.31,163.16,163.16,120697,0.0,1.0
2020-12-08,168.55,169.97,165.245,169.95,105500,168.55,169.97,165.245,169.95,105500,0.0,1.0
2020-12-09,167.61,171.98,165.9,169.41,118738,167.61,171.98,165.9,169.41,118738,0.0,1.0
2020-12-10,172.81,172.89,165.71,166.15,140661,172.81,172.89,165.71,166.15,140661,0.0,1.0
2020-12-11,168.96,172.615,166.87,170.97,120258,168.96,172.615,166.87,170.97,120258,0.0,1.0
2020-12-14,171.28,173.67,163.12,163.2,208379,171.28,173.67,163.12,163.2,208379,0.0,1.0
2020-12-15,172.0,178.345,170.225,173.46,229878,172.0,178.345,170.225,173.46,229878,0.0,1.0
2020-12-16,171.41,174.45,170.06,173.85,149634,171.41,174.45,170.06,173.85,149634,0.0,1.0
2020-12-17,172.6,175.46,172.0,172.03,179696,172.6,175.46,172.0,172.03,179696,0.0,1.0
2020-12-18,172.83,176.02,172.03,174.39,391563,172.83,176.02,172.03,174.39,391563,0.0,1.0
2020-12-21,167.29,177.975,166.04,177.82,254461,167.29,177.975,166.04,177.82,254461,0.0,1.0
2020-12-22,182.46,183.03,168.545,169.79,439864,182.46,183.03,168.545,169.79,439864,0.0,1.0
2020-12-23,182.42,186.23,180.466,183.58,121425,182.42,186.23,180.466,183.58,121425,0.0,1.0
2020-12-24,180.61,184.33,178.43,183.16,48528,180.61,184.33,178.43,183.16,48528,0.0,1.0
2020-12-28,184.32,184.62,179.4001,184.0,103403,184.32,184.62,179.4001,184.0,103403,0.0,1.0
2020-12-29,180.89,186.59,180.3,186.0,136920,180.89,186.59,180.3,186.0,136920,0.0,1.0
2020-12-30,179.3,182.8,177.99,180.46,100091,179.3,182.8,177.99,180.46,100091,0.0,1.0
2020-12-31,180.04,180.65,176.4,179.21,77149,180.04,180.65,176.4,179.21,77149,0.0,1.0
2021-01-04,177.05,181.53,174.46,180.04,102587,177.05,181.53,174.46,180.04,102587,0.0,1.0
2021-01-05,178.43,179.59,176.11,177.07,77125,178.43,179.59,176.11,177.07,77125,0.0,1.0
2021-01-06,174.58,180.5,171.4607,176.43,140865,174.58,180.5,171.4607,176.43,140865,0.0,1.0
2021-01-07,174.91,179.595,174.58,175.43,87072,174.91,179.595,174.58,175.43,87072,0.0,1.0
2021-01-08,173.23,180.1233,173.08,176.28,84314,173.23,180.1233,173.08,176.28,84314,0.0,1.0
2021-01-11,160.25,170.375,159.46,170.05,235479,160.25,170.375,159.46,170.05,235479,0.0,1.0
2021-01-12,157.52,161.92,154.18,161.5,149313,157.52,161.92,154.18,161.5,149313,0.0,1.0
2021-01-13,152.52,159.185,151.7246,158.04,142053,152.52,159.185,151.7246,158.04,142053,0.0,1.0
2021-01-14,153.71,157.86,152.8,152.8,112458,153.71,157.86,152.8,152.8,112458,0.0,1.0
2021-01-15,152.92,156.17,151.1338,153.0,97100,152.92,156.17,151.1338,153.0,97100,0.0,1.0
2021-01-19,154.58,158.97,152.715,153.6,151974,154.58,158.97,152.715,153.6,151974,0.0,1.0
2021-01-20,157.79,162.03,156.62,157.74,169124,157.79,162.03,156.62,157.74,169124,0.0,1.0
2021-01-21,155.47,158.5797,155.0,157.59,82255,155.47,158.5797,155.0,157.59,82255,0.0,1.0
2021-01-22,157.0,158.01,155.0,155.0,108084,157.0,158.01,155.0,155.0,108084,0.0,1.0
2021-01-25,156.1,160.5,155.56,157.39,379136,156.1,160.5,155.56,157.39,379136,0.0,1.0
2021-01-26,155.63,156.08,150.58,153.74,461724,155.63,156.08,150.58,153.74,461724,0.0,1.0
2021-01-27,163.01,167.14,152.0,153.01,253896,163.01,167.14,152.0,153.01,253896,0.0,1.0
2021-01-28,157.3,165.865,156.12,162.5,121534,157.3,165.865,156.12,162.5,121534,0.0,1.0
2021-01-29,152.81,162.575,152.31,159.41,127856,152.81,162.575,152.31,159.41,127856,0.0,1.0
2021-02-01,156.09,158.0,152.84,152.84,117809,156.09,158.0,152.84,152.84,117809,0.0,1.0
2021-02-02,158.9,160.2,156.0,156.81,117503,158.9,160.2,156.0,156.81,117503,0.0,1.0
2021-02-03,157.57,158.1,151.8,157.72,152684,157.57,158.1,151.8,157.72,152684,0.0,1.0
2021-02-04,161.07,162.555,157.2,159.34,187282,161.07,162.555,157.2,159.34,187282,0.0,1.0
2021-02-05,157.76,163.24,156.2,162.61,84687,157.76,163.24,156.2,162.61,84687,0.0,1.0
2021-02-08,167.0,167.22,157.87,157.87,183613,167.0,167.22,157.87,157.87,183613,0.0,1.0
2021-02-09,173.66,174.03,164.76,166.08,145119,173.66,174.03,164.76,166.08,145119,0.0,1.0
2021-02-10,179.18,180.06,174.99,174.99,186188,179.18,180.06,174.99,174.99,186188,0.0,1.0
2021-02-11,181.21,182.53,177.99,179.18,210678,181.21,182.53,177.99,179.18,210678,0.0,1.0
2021-02-12,181.5,185.442,180.94,182.01,117794,181.5,185.442,180.94,182.01,117794,0.0,1.0
2021-02-16,168.5,181.45,167.67,180.0,159208,168.5,181.45,167.67,180.0,159208,0.0,1.0
2021-02-17,172.16,176.005,167.9281,168.25,160398,172.16,176.005,167.9281,168.25,160398,0.0,1.0
2021-02-18,170.86,171.815,166.2297,170.33,95957,170.86,171.815,166.2297,170.33,95957,0.0,1.0
2021-02-19,174.15,177.08,170.27,170.27,203844,174.15,177.08,170.27,170.27,203844,0.0,1.0
2021-02-22,161.83,171.18,160.73,170.89,100236,161.83,171.18,160.73,170.89,100236,0.0,1.0
2021-02-23,162.11,162.425,151.51,157.99,314630,162.11,162.425,151.51,157.99,314630,0.0,1.0
2021-02-24,170.51,170.69,160.0,161.24,185038,170.51,170.69,160.0,161.24,185038,0.0,1.0
2021-02-25,166.24,172.01,165.07,170.36,186255,166.24,172.01,165.07,170.36,186255,0.0,1.0
2021-02-26,164.02,168.2425,158.78,167.66,137104,164.02,168.2425,158.78,167.66,137104,0.0,1.0
2021-03-01,161.97,169.92,160.16,166.69,258647,161.97,169.92,160.16,166.69,258647,0.0,1.0
2021-03-02,134.82,154.0,134.2501,153.36,917360,134.82,154.0,134.2501,153.36,917360,0.0,1.0
2021-03-03,132.05,134.0,128.8201,130.51,389959,132.05,134.0,128.8201,130.51,389959,0.0,1.0
2021-03-04,132.23,135.18,127.0,130.0,338911,132.23,135.18,127.0,130.0,338911,0.0,1.0
2021-03-05,138.68,138.86,125.0,133.05,379816,138.68,138.86,125.0,133.05,379816,0.0,1.0
2021-03-08,138.07,143.54,134.58,137.7,330457,138.07,143.54,134.58,137.7,330457,0.0,1.0
2021-03-09,143.93,147.34,141.07,141.37,289000,143.93,147.34,141.07,141.37,289000,0.0,1.0
2021-03-10,141.46,148.95,141.09,146.93,214621,141.46,148.95,141.09,146.93,214621,0.0,1.0
2021-03-11,143.71,146.11,141.22,142.81,164105,143.71,146.11,141.22,142.81,164105,0.0,1.0
2021-03-12,139.43,142.92,138.35,142.9,128663,139.43,142.92,138.35,142.9,128663,0.0,1.0
2021-03-15,142.23,142.72,137.23,137.23,112924,142.23,142.72,137.23,137.23,112924,0.0,1.0
2021-03-16,141.06,145.78,138.62,143.56,121425,141.06,145.78,138.62,143.56,121425,0.0,1.0
2021-03-17,142.4,143.57,136.61,140.76,152350,142.4,143.57,136.61,140.76,152350,0.0,1.0
2021-03-18,135.32,140.27,133.86,140.27,188997,135.32,140.27,133.86,140.27,188997,0.0,1.0
2021-03-19,136.21,137.9,135.0,135.17,342561,136.21,137.9,135.0,135.17,342561,0.0,1.0
2021-03-22,141.29,143.23,136.6,136.6,103811,141.29,143.23,136.6,136.6,103811,0.0,1.0
2021-03-23,141.6,143.24,140.0801,142.17,88472,141.6,143.24,140.0801,142.17,88472,0.0,1.0
2021-03-24,137.42,142.97,137.23,142.97,115186,137.42,142.97,137.23,142.97,115186,0.0,1.0
2021-03-25,139.45,139.94,135.09,137.13,100306,139.45,139.94,135.09,137.13,100306,0.0,1.0
2021-03-26,140.67,142.21,136.84,140.01,72420,140.67,142.21,136.84,140.01,72420,0.0,1.0
2021-03-29,137.72,141.51,135.32,140.81,70516,137.72,141.51,135.32,140.81,70516,0.0,1.0
2021-03-30,138.29,139.9,133.99,137.61,75556,138.29,139.9,133.99,137.61,75556,0.0,1.0
2021-03-31,141.41,143.53,140.02,140.02,149284,141.41,143.53,140.02,140.02,149284,0.0,1.0
2021-04-01,143.0,146.87,141.47,142.5,159735,143.0,146.87,141.47,142.5,159735,0.0,1.0
2021-04-05,142.91,144.02,139.43,144.0,85965,142.91,144.02,139.43,144.0,85965,0.0,1.0
2021-04-06,142.79,145.84,140.9,141.95,97007,142.79,145.84,140.9,141.95,97007,0.0,1.0
2021-04-07,141.99,143.49,140.36,142.4,87428,141.99,143.49,140.36,142.4,87428,0.0,1.0
2021-04-08,143.01,145.18,141.36,144.05,490632,143.01,145.18,141.36,144.05,490632,0.0,1.0
2021-04-09,142.47,144.26,138.09,141.89,144772,142.47,144.26,138.09,141.89,144772,0.0,1.0
2021-04-12,142.5,143.18,138.47,142.55,127772,142.5,143.18,138.47,142.55,127772,0.0,1.0
2021-04-13,144.0,145.44,142.36,143.0,121917,144.0,145.44,142.36,143.0,121917,0.0,1.0
2021-04-14,144.81,148.1,142.54,144.3,134680,144.81,148.1,142.54,144.3,134680,0.0,1.0
2021-04-15,146.7,148.59,144.87,146.48,103772,146.7,148.59,144.87,146.48,103772,0.0,1.0
2021-04-16,146.26,147.43,144.25,147.43,122788,146.26,147.43,144.25,147.43,122788,0.0,1.0
2021-04-19,145.06,145.96,142.22,145.41,67017,145.06,145.96,142.22,145.41,67017,0.0,1.0
2021-04-20,146.44,148.55,144.46,145.23,120827,146.44,148.55,144.46,145.23,120827,0.0,1.0
2021-04-21,147.08,148.59,144.32,146.0,194359,147.08,148.59,144.32,146.0,194359,0.0,1.0
2021-04-22,147.71,149.76,145.5,147.71,73382,147.71,149.76,145.5,147.71,73382,0.0,1.0
2021-04-23,147.18,148.43,145.445,148.43,81645,147.18,148.43,145.445,148.43,81645,0.0,1.0
2021-04-26,146.83,148.24,146.43,147.86,74787,146.83,148.24,146.43,147.86,74787,0.0,1.0
2021-04-27,148.65,148.8,145.0,147.78,105304,148.65,148.8,145.0,147.78,105304,0.0,1.0
2021-04-28,149.13,149.81,146.01,148.02,61149,149.13,149.81,146.01,148.02,61149,0.0,1.0
2021-04-29,146.92,149.81,145.89,149.81,120773,146.92,149.81,145.89,149.81,120773,0.0,1.0
2021-04-30,144.63,146.77,143.505,146.49,156886,144.63,146.77,143.505,146.49,156886,0.0,1.0
2021-05-03,142.92,146.525,142.07,144.8,143549,142.92,146.525,142.07,144.8,143549,0.0,1.0
2021-05-04,133.91,143.74,133.0,141.54,140301,133.91,143.74,133.0,141.54,140301,0.0,1.0
2021-05-05,130.46,135.33,128.53,134.76,115467,130.46,135.33,128.53,134.76,115467,0.0,1.0
2021-05-06,130.82,132.09,124.585,130.64,136440,130.82,132.09,124.585,130.64,136440,0.0,1.0
2021-05-07,130.24,134.99,129.52,132.74,138153,130.24,134.99,129.52,132.74,138153,0.0,1.0
2021-05-10,127.36,131.94,126.85,130.23,218012,127.36,131.94,126.85,130.23,218012,0.0,1.0
2021-05-11,124.3,129.05,110.22,119.0,451098,124.3,129.05,110.22,119.0,451098,0.0,1.0
2021-05-12,123.17,125.44,119.9,122.67,254936,123.17,125.44,119.9,122.67,254936,0.0,1.0
2021-05-13,124.02,128.065,122.85,124.49,216829,124.02,128.065,122.85,124.49,216829,0.0,1.0
2021-05-14,127.68,129.33,124.03,124.28,101154,127.68,129.33,124.03,124.28,101154,0.0,1.0
2021-05-17,126.25,127.07,124.18,126.08,63150,126.25,127.07,124.18,126.08,63150,0.0,1.0
2021-05-18,125.15,130.575,124.93,126.84,110606,125.15,130.575,124.93,126.84,110606,0.0,1.0
2021-05-19,128.5,129.38,122.3921,124.0,105178,128.5,129.38,122.3921,124.0,105178,0.0,1.0
2021-05-20,130.16,131.15,127.02,128.23,281085,130.16,131.15,127.02,128.23,281085,0.0,1.0
2021-05-21,131.49,133.74,129.47,132.66,166775,131.49,133.74,129.47,132.66,166775,0.0,1.0
2021-05-24,133.98,134.98,132.02,132.02,65240,133.98,134.98,132.02,132.02,65240,0.0,1.0
2021-05-25,136.58,138.05,134.0,134.67,154621,136.58,138.05,134.0,134.67,154621,0.0,1.0
2021-05-26,134.35,138.92,133.53,136.54,92311,134.35,138.92,133.53,136.54,92311,0.0,1.0
2021-05-27,133.18,136.11,131.03,134.23,90497,133.18,136.11,131.03,134.23,90497,0.0,1.0
2021-05-28,134.89,136.72,134.01,134.01,62753,134.89,136.72,134.01,134.01,62753,0.0,1.0
2021-06-01,135.11,136.27,130.59,134.6,90423,135.11,136.27,130.59,134.6,90423,0.0,1.0
2021-06-02,134.92,136.66,134.06,135.09,75789,134.92,136.66,134.06,135.09,75789,0.0,1.0
2021-06-03,133.65,134.68,131.995,133.99,69999,133.65,134.68,131.995,133.99,69999,0.0,1.0
2021-06-04,134.12,137.1272,133.65,134.59,54130,134.12,137.1272,133.65,134.59,54130,0.0,1.0
2021-06-07,136.24,136.47,133.36,133.36,78824,136.24,136.47,133.36,133.36,78824,0.0,1.0
2021-06-08,140.31,140.53,135.81,137.3,80368,140.31,140.53,135.81,137.3,80368,0.0,1.0
2021-06-09,138.58,142.405,138.2,140.75,75541,138.58,142.405,138.2,140.75,75541,0.0,1.0
2021-06-10,140.42,141.37,138.62,138.62,61137,140.42,141.37,138.62,138.62,61137,0.0,1.0
2021-06-11,143.27,143.28,140.575,140.83,76984,143.27,143.28,140.575,140.83,76984,0.0,1.0
2021-06-14,141.84,145.48,141.26,142.66,125147,141.84,145.48,141.26,142.66,125147,0.0,1.0
2021-06-15,133.12,141.47,132.275,140.65,182270,133.12,141.47,132.275,140.65,182270,0.0,1.0
2021-06-16,135.98,137.37,132.93,133.8,76742,135.98,137.37,132.93,133.8,76742,0.0,1.0
2021-06-17,141.04,141.51,135.01,135.01,176647,141.04,141.51,135.01,135.01,176647,0.0,1.0
2021-06-18,140.48,143.07,138.68,140.3,248660,140.48,143.07,138.68,140.3,248660,0.0,1.0
2021-06-21,143.75,145.02,138.5125,139.96,152992,143.75,145.02,138.5125,139.96,152992,0.0,1.0
2021-06-22,147.23,147.58,143.75,143.75,91493,147.23,147.58,143.75,143.75,91493,0.0,1.0
2021-06-23,147.45,148.53,146.61,146.83,90286,147.45,148.53,146.61,146.83,90286,0.0,1.0
2021-06-24,147.09,150.78,145.36,147.9,92601,147.09,150.78,145.36,147.9,92601,0.0,1.0
2021-06-25,144.91,148.87,144.25,147.95,353331,144.91,148.87,144.25,147.95,353331,0.0,1.0
2021-06-28,144.33,148.76,142.29,145.82,111530,144.33,148.76,142.29,145.82,111530,0.0,1.0
2021-06-29,142.96,145.0,142.74,144.86,87363,142.96,145.0,142.74,144.86,87363,0.0,1.0
2021-06-30,141.2,143.21,140.25,142.8,72211,141.2,143.21,140.25,142.8,72211,0.0,1.0
2021-07-01,141.02,143.61,140.16,140.61,78977,141.02,143.61,140.16,140.61,78977,0.0,1.0
2021-07-02,139.78,143.535,139.77,142.58,80919,139.78,143.535,139.77,142.58,80919,0.0,1.0
2021-07-06,141.04,141.99,138.52,138.75,146697,141.04,141.99,138.52,138.75,146697,0.0,1.0
2021-07-07,136.47,142.84,136.25,141.97,126079,136.47,142.84,136.25,141.97,126079,0.0,1.0
2021-07-08,133.65,134.525,131.39,134.49,93574,133.65,134.525,131.39,134.49,93574,0.0,1.0
2021-07-09,135.14,135.575,132.54,133.44,77378,135.14,135.575,132.54,133.44,77378,0.0,1.0
2021-07-12,133.75,135.99,133.17,135.47,98615,133.75,135.99,133.17,135.47,98615,0.0,1.0
2021-07-13,133.39,136.87,132.83,133.0,80519,133.39,136.87,132.83,133.0,80519,0.0,1.0
2021-07-14,135.0,135.31,132.57,134.7,104724,135.0,135.31,132.57,134.7,104724,0.0,1.0
2021-07-15,134.73,138.1,131.76,135.19,107324,134.73,138.1,131.76,135.19,107324,0.0,1.0
2021-07-16,134.76,137.2,134.11,135.96,74109,134.76,137.2,134.11,135.96,74109,0.0,1.0
2021-07-19,135.81,137.12,132.1,133.19,61103,135.81,137.12,132.1,133.19,61103,0.0,1.0
2021-07-20,139.76,142.36,136.1,136.68,127640,139.76,142.36,136.1,136.68,127640,0.0,1.0
2021-07-21,141.93,141.93,138.58,138.96,61713,141.93,141.93,138.58,138.96,61713,0.0,1.0
2021-07-22,139.82,143.42,139.59,141.42,55587,139.82,143.42,139.59,141.42,55587,0.0,1.0
2021-07-23,141.81,142.67,139.68,140.58,43098,141.81,142.67,139.68,140.58,43098,0.0,1.0
2021-07-26,138.38,142.45,138.24,142.45,93460,138.38,142.45,138.24,142.45,93460,0.0,1.0
2021-07-27,134.4,139.15,133.36,138.08,91645,134.4,139.15,133.36,138.08,91645,0.0,1.0
2021-07-28,139.45,139.81,135.315,135.43,41412,139.45,139.81,135.315,135.43,41412,0.0,1.0
2021-07-29,143.05,144.45,139.53,139.53,71370,143.05,144.45,139.53,139.53,71370,0.0,1.0
2021-07-30,141.6,145.24,141.04,141.83,71652,141.6,145.24,141.04,141.83,71652,0.0,1.0
2021-08-02,140.85,144.71,140.6701,143.01,48558,140.85,144.71,140.6701,143.01,48558,0.0,1.0
2021-08-03,138.56,144.44,137.11,140.37,62973,138.56,144.44,137.11,140.37,62973,0.0,1.0
2021-08-04,140.45,141.75,137.89,137.99,61679,140.45,141.75,137.89,137.99,61679,0.0,1.0
2021-08-05,140.93,142.7,139.675,140.62,50302,140.93,142.7,139.675,140.62,50302,0.0,1.0
2021-08-06,138.78,142.11,136.39,140.4,69917,138.78,142.11,136.39,140.4,69917,0.0,1.0
2021-08-09,136.9,139.745,136.42,138.25,78274,136.9,139.745,136.42,138.25,78274,0.0,1.0
2021-08-10,129.39,135.0,123.82,132.0,344706,129.39,135.0,123.82,132.0,344706,0.0,1.0
2021-08-11,133.17,133.86,128.33,129.46,111121,133.17,133.86,128.33,129.46,111121,0.0,1.0
2021-08-12,134.76,135.28,128.43,134.22,98178,134.76,135.28,128.43,134.22,98178,0.0,1.0
2021-08-13,132.5,136.025,131.87,135.17,66073,132.5,136.025,131.87,135.17,66073,0.0,1.0
2021-08-16,132.29,132.97,128.39,131.34,101449,132.29,132.97,128.39,131.34,101449,0.0,1.0
2021-08-17,126.59,133.82,126.46,131.71,202476,126.59,133.82,126.46,131.71,202476,0.0,1.0
2021-08-18,124.97,127.92,124.56,127.29,115170,124.97,127.92,124.56,127.29,115170,0.0,1.0
2021-08-19,124.22,126.43,123.5,124.58,103499,124.22,126.43,123.5,124.58,103499,0.0,1.0
2021-08-20,125.19,126.77,124.6,125.15,213670,125.19,126.77,124.6,125.15,213670,0.0,1.0
2021-08-23,126.07,127.2,123.69,125.26,234404,126.07,127.2,123.69,125.26,234404,0.0,1.0
2021-08-24,124.98,127.62,124.72,126.78,256119,124.98,127.62,124.72,126.78,256119,0.0,1.0
2021-08-25,124.01,125.075,122.655,124.63,123523,124.01,125.075,122.655,124.63,123523,0.0,1.0
2021-08-26,122.03,124.5,122.03,123.9,109020,122.03,124.5,122.03,123.9,109020,0.0,1.0
2021-08-27,122.35,123.785,121.07,121.84,142612,122.35,123.785,121.07,121.84,142612,0.0,1.0
2021-08-30,120.24,123.35,119.15,122.24,139985,120.24,123.35,119.15,122.24,139985,0.0,1.0
2021-08-31,118.1,120.04,117.33,119.94,197486,118.1,120.04,117.33,119.94,197486,0.0,1.0
2021-09-01,122.08,122.9,118.727,118.78,226939,122.08,122.9,118.727,118.78,226939,0.0,1.0
2021-09-02,121.68,124.58,121.46,122.4,94167,121.68,124.58,121.46,122.4,94167,0.0,1.0
2021-09-03,123.6,123.63,120.41,121.27,73118,123.6,123.63,120.41,121.27,73118,0.0,1.0
2021-09-07,121.33,123.91,121.19,123.77,76636,121.33,123.91,121.19,123.77,76636,0.0,1.0
2021-09-08,123.33,123.37,119.25,121.42,78339,123.33,123.37,119.25,121.42,78339,0.0,1.0
2021-09-09,126.69,127.64,123.41,123.64,113451,126.69,127.64,123.41,123.64,113451,0.0,1.0
2021-09-10,122.22,127.91,122.12,126.42,70083,122.22,127.91,122.12,126.42,70083,0.0,1.0
2021-09-13,124.44,125.59,120.464,122.0,93658,124.44,125.59,120.464,122.0,93658,0.0,1.0
2021-09-14,122.01,124.88,121.79,124.33,68927,122.01,124.88,121.79,124.33,68927,0.0,1.0
2021-09-15,120.78,122.2,118.7,121.99,112527,120.78,122.2,118.7,121.99,112527,0.0,1.0
2021-09-16,123.8,124.28,119.54,119.54,91752,123.8,124.28,119.54,119.54,91752,0.0,1.0
2021-09-17,122.82,126.62,121.31,124.9,271237,122.82,126.62,121.31,124.9,271237,0.0,1.0
2021-09-20,119.86,123.57,117.685,119.96,85168,119.86,123.57,117.685,119.96,85168,0.0,1.0
2021-09-21,120.06,122.57,118.88,121.62,75549,120.06,122.57,118.88,121.62,75549,0.0,1.0
2021-09-22,119.04,122.86,119.03,120.2,143746,119.04,122.86,119.03,120.2,143746,0.0,1.0
2021-09-23,122.59,122.85,117.39,120.3,88810,122.59,122.85,117.39,120.3,88810,0.0,1.0
2021-09-24,124.21,125.08,121.1,121.86,82712,124.21,125.08,121.1,121.86,82712,0.0,1.0
2021-09-27,122.99,123.82,120.59,123.54,69979,122.99,123.82,120.59,123.54,69979,0.0,1.0
2021-09-28,118.3,121.72,117.9,121.72,51876,118.3,121.72,117.9,121.72,51876,0.0,1.0
2021-09-29,120.56,121.47,117.42,118.47,83346,120.56,121.47,117.42,118.47,83346,0.0,1.0
2021-09-30,120.4,122.51,119.98,121.4,79907,120.4,122.51,119.98,121.4,79907,0.0,1.0
2021-10-01,125.87,125.88,118.59,120.2,117764,125.87,125.88,118.59,120.2,117764,0.0,1.0
2021-10-04,123.62,125.76,121.17,125.76,111588,123.62,125.76,121.17,125.76,111588,0.0,1.0
2021-10-05,127.34,127.89,124.25,124.25,110775,127.34,127.89,124.25,124.25,110775,0.0,1.0
2021-10-06,126.85,129.59,124.37,126.34,83656,126.85,129.59,124.37,126.34,83656,0.0,1.0
2021-10-07,127.85,132.03,127.105,128.29,105591,127.85,132.03,127.105,128.29,105591,0.0,1.0
2021-10-08,128.62,131.17,127.5,128.15,127841,128.62,131.17,127.5,128.15,127841,0.0,1.0
2021-10-11,125.38,131.32,125.23,127.76,64108,125.38,131.32,125.23,127.76,64108,0.0,1.0
2021-10-12,124.82,129.795,124.22,126.5,85608,124.82,129.795,124.22,126.5,85608,0.0,1.0
2021-10-13,126.17,126.87,125.365,125.41,69792,126.17,126.87,125.365,125.41,69792,0.0,1.0
2021-10-14,130.15,130.66,127.215,127.77,51339,130.15,130.66,127.215,127.77,51339,0.0,1.0
2021-10-15,129.52,131.54,129.0,131.54,67727,129.52,131.54,129.0,131.54,67727,0.0,1.0
2021-10-18,131.75,132.07,126.93,128.63,80720,131.75,132.07,126.93,128.63,80720,0.0,1.0
2021-10-19,131.51,133.51,130.99,132.46,51440,131.51,133.51,130.99,132.46,51440,0.0,1.0
2021-10-20,131.13,132.1,129.64,131.87,35745,131.13,132.1,129.64,131.87,35745,0.0,1.0
2021-10-21,133.58,133.97,128.99,130.18,58176,133.58,133.97,128.99,130.18,58176,0.0,1.0
2021-10-22,132.96,135.19,132.41,133.58,45804,132.96,135.19,132.41,133.58,45804,0.0,1.0
2021-10-25,132.42,134.24,131.96,133.15,53934,132.42,134.24,131.96,133.15,53934,0.0,1.0
2021-10-26,132.17,133.82,131.25,133.59,57332,132.17,133.82,131.25,133.59,57332,0.0,1.0
2021-10-27,129.76,132.89,129.32,132.01,67827,129.76,132.89,129.32,132.01,67827,0.0,1.0
2021-10-28,133.05,133.24,130.05,130.05,57534,133.05,133.24,130.05,130.05,57534,0.0,1.0
2021-10-29,131.69,133.93,130.63,132.35,74841,131.69,133.93,130.63,132.35,74841,0.0,1.0
2021-11-01,136.35,136.96,131.7,132.4,88788,136.35,136.96,131.7,132.4,88788,0.0,1.0
2021-11-02,132.27,136.35,132.09,136.18,90687,132.27,136.35,132.09,136.18,90687,0.0,1.0
2021-11-03,134.63,136.07,130.65,132.11,91360,134.63,136.07,130.65,132.11,91360,0.0,1.0
2021-11-04,136.66,138.98,134.52,135.56,97076,136.66,138.98,134.52,135.56,97076,0.0,1.0
2021-11-05,135.01,138.98,134.07,138.69,113698,135.01,138.98,134.07,138.69,113698,0.0,1.0
2021-11-08,134.0,136.2,133.47,135.86,127458,134.0,136.2,133.47,135.86,127458,0.0,1.0
2021-11-09,132.2,139.99,130.0,134.0,206086,132.2,139.99,130.0,134.0,206086,0.0,1.0
2021-11-10,133.65,138.69,130.43,130.7,158693,133.65,138.69,130.43,130.7,158693,0.0,1.0
2021-11-11,130.58,135.84,130.15,134.3,107337,130.58,135.84,130.15,134.3,107337,0.0,1.0
2021-11-12,127.23,132.0,125.57,131.4,106421,127.23,132.0,125.57,131.4,106421,0.0,1.0
2021-11-15,127.53,127.83,125.1913,127.1,80943,127.53,127.83,125.1913,127.1,80943,0.0,1.0
2021-11-16,130.44,130.64,125.8133,126.78,70725,130.44,130.64,125.8133,126.78,70725,0.0,1.0
2021-11-17,125.22,130.62,124.71,129.83,77262,125.22,130.62,124.71,129.83,77262,0.0,1.0
2021-11-18,123.84,125.66,123.34,125.29,129639,123.84,125.66,123.34,125.29,129639,0.0,1.0
2021-11-19,124.0,127.65,123.6,124.0,100356,124.0,127.65,123.6,124.0,100356,0.0,1.0
2021-11-22,124.6,127.03,120.09,124.39,159208,124.6,127.03,120.09,124.39,159208,0.0,1.0
2021-11-23,123.56,125.86,121.41,124.94,120909,123.56,125.86,121.41,124.94,120909,0.0,1.0
2021-11-24,124.7,126.1699,121.45,122.37,123023,124.7,126.1699,121.45,122.37,123023,0.0,1.0
2021-11-26,120.41,124.67,120.41,121.52,70488,120.41,124.67,120.41,121.52,70488,0.0,1.0
2021-11-29,121.47,122.99,119.7,122.25,72352,121.47,122.99,119.7,122.25,72352,0.0,1.0
2021-11-30,120.49,123.7,118.0001,119.72,128775,120.49,123.7,118.0001,119.72,128775,0.0,1.0
2021-12-01,115.72,122.54,115.72,122.38,90383,115.72,122.54,115.72,122.38,90383,0.0,1.0
2021-12-02,118.93,119.8,115.0,116.11,68093,118.93,119.8,115.0,116.11,68093,0.0,1.0
2021-12-03,116.74,120.8238,115.3,119.21,76802,116.74,120.8238,115.3,119.21,76802,0.0,1.0
2021-12-06,120.16,120.2,115.66,116.27,86797,120.16,120.2,115.66,116.27,86797,0.0,1.0
2021-12-07,127.36,127.67,122.35,122.35,105089,127.36,127.67,122.35,122.35,105089,0.0,1.0
2021-12-08,127.19,129.385,125.725,126.95,86748,127.19,129.385,125.725,126.95,86748,0.0,1.0
2021-12-09,122.98,126.85,122.33,125.87,60297,122.98,126.85,122.33,125.87,60297,0.0,1.0
2021-12-10,122.03,125.58,121.28,123.19,51312,122.03,125.58,121.28,123.19,51312,0.0,1.0
2021-12-13,123.9,124.92,120.23,121.61,85510,123.9,124.92,120.23,121.61,85510,0.0,1.0
2021-12-14,123.57,124.5,119.01,122.44,104810,123.57,124.5,119.01,122.44,104810,0.0,1.0
2021-12-15,120.33,124.01,118.43,123.65,147907,120.33,124.01,118.43,123.65,147907,0.0,1.0
2021-12-16,116.37,121.23,114.98,121.23,181966,116.37,121.23,114.98,121.23,181966,0.0,1.0
2021-12-17,122.1,124.34,114.44,116.66,315577,122.1,124.34,114.44,116.66,315577,0.0,1.0
2021-12-20,123.03,124.26,120.22,120.37,131109,123.03,124.26,120.22,120.37,131109,0.0,1.0
2021-12-21,126.23,126.4,121.2966,122.21,115637,126.23,126.4,121.2966,122.21,115637,0.0,1.0
2021-12-22,125.15,127.41,123.16,125.53,56886,125.15,127.41,123.16,125.53,56886,0.0,1.0
2021-12-23,127.41,128.86,124.92,125.03,61876,127.41,128.86,124.92,125.03,61876,0.0,1.0
2021-12-27,124.71,127.33,123.675,127.33,53051,124.71,127.33,123.675,127.33,53051,0.0,1.0
2021-12-28,124.14,124.96,120.973,124.72,46386,124.14,124.96,120.973,124.72,46386,0.0,1.0
2021-12-29,122.73,124.33,121.3,124.33,38387,122.73,124.33,121.3,124.33,38387,0.0,1.0
2021-12-30,123.07,125.47,122.72,122.87,34380,123.07,125.47,122.72,122.87,34380,0.0,1.0
2021-12-31,121.06,123.95,120.66,123.04,46148,121.06,123.95,120.66,123.04,46148,0.0,1.0
2022-01-03,122.81,123.12,118.26,121.12,67057,122.81,123.12,118.26,121.12,67057,0.0,1.0
2022-01-04,120.76,122.69,117.78,122.53,192866,120.76,122.69,117.78,122.53,192866,0.0,1.0
2022-01-05,118.82,124.88,118.02,120.7,128582,118.82,124.88,118.02,120.7,128582,0.0,1.0
2022-01-06,117.4,118.94,114.55,118.32,111724,117.4,118.94,114.55,118.32,111724,0.0,1.0
2022-01-07,118.78,119.99,114.3,116.91,103205,118.78,119.99,114.3,116.91,103205,0.0,1.0
2022-01-10,122.19,122.63,115.09,116.64,109111,122.19,122.63,115.09,116.64,109111,0.0,1.0
2022-01-11,124.07,125.6,122.17,122.65,94528,124.07,125.6,122.17,122.65,94528,0.0,1.0
2022-01-12,121.14,124.61,120.97,123.72,88163,121.14,124.61,120.97,123.72,88163,0.0,1.0
2022-01-13,116.33,121.22,116.11,120.98,116121,116.33,121.22,116.11,120.98,116121,0.0,1.0
2022-01-14,115.01,116.7,112.21,116.28,134396,115.01,116.7,112.21,116.28,134396,0.0,1.0
2022-01-18,112.59,114.295,112.15,113.04,81508,112.59,114.295,112.15,113.04,81508,0.0,1.0
2022-01-19,110.84,115.6199,110.81,112.5,64294,110.84,115.6199,110.81,112.5,64294,0.0,1.0
2022-01-20,109.34,114.98,109.34,111.13,125553,109.34,114.98,109.34,111.13,125553,0.0,1.0
2022-01-21,110.63,112.67,107.68,108.24,143313,110.63,112.67,107.68,108.24,143313,0.0,1.0
2022-01-24,118.085,118.24,108.245,109.01,169408,118.085,118.24,108.245,109.01,169408,0.0,1.0
2022-01-25,112.09,117.22,110.75,116.2,164278,112.09,117.22,110.75,116.2,164278,0.0,1.0
2022-01-26,111.15,115.97,110.29,113.19,140114,111.15,115.97,110.29,113.19,140114,0.0,1.0
2022-01-27,108.98,114.5305,108.89,112.57,74516,108.98,114.5305,108.89,112.57,74516,0.0,1.0
2022-01-28,111.53,111.53,106.8783,108.62,143598,111.53,111.53,106.8783,108.62,143598,0.0,1.0
2022-01-31,115.26,116.75,111.97,111.97,148238,115.26,116.75,111.97,111.97,148238,0.0,1.0
2022-02-01,116.77,117.415,112.51,115.97,153283,116.77,117.415,112.51,115.97,153283,0.0,1.0
2022-02-02,116.13,117.84,114.9,116.82,130270,116.13,117.84,114.9,116.82,130270,0.0,1.0
2022-02-03,111.61,116.755,111.38,114.24,79549,111.61,116.755,111.38,114.24,79549,0.0,1.0
2022-02-04,115.46,116.5825,111.61,112.37,69639,115.46,116.5825,111.61,112.37,69639,0.0,1.0
2022-02-07,116.42,118.975,114.8159,115.0,73621,116.42,118.975,114.8159,115.0,73621,0.0,1.0
2022-02-08,120.78,122.17,116.85,118.52,110004,120.78,122.17,116.85,118.52,110004,0.0,1.0
2022-02-09,124.99,125.0,120.91,121.95,88228,124.99,125.0,120.91,121.95,88228,0.0,1.0
2022-02-10,121.08,124.54,119.84,122.24,92062,121.08,124.54,119.84,122.24,92062,0.0,1.0
2022-02-11,119.69,123.78,118.62,121.58,64347,119.69,123.78,118.62,121.58,64347,0.0,1.0
2022-02-14,118.71,121.14,117.06,119.87,85306,118.71,121.14,117.06,119.87,85306,0.0,1.0
2022-02-15,121.08,121.83,118.88,121.15,89089,121.08,121.83,118.88,121.15,89089,0.0,1.0
2022-02-16,119.08,120.48,117.165,120.48,83638,119.08,120.48,117.165,120.48,83638,0.0,1.0
2022-02-17,113.77,117.81,113.21,117.81,119902,113.77,117.81,113.21,117.81,119902,0.0,1.0
2022-02-18,113.37,115.66,112.625,113.98,301966,113.37,115.66,112.625,113.98,301966,0.0,1.0
2022-02-22,111.7,114.72,110.88,112.42,95061,111.7,114.72,110.88,112.42,95061,0.0,1.0
2022-02-23,107.29,112.81,107.28,112.81,102068,107.29,112.81,107.28,112.81,102068,0.0,1.0
2022-02-24,112.63,113.02,103.63,103.63,141206,112.63,113.02,103.63,103.63,141206,0.0,1.0
2022-02-25,112.98,114.68,108.98,113.53,126384,112.98,114.68,108.98,113.53,126384,0.0,1.0
2022-02-28,113.14,113.895,109.615,111.43,162500,113.14,113.895,109.615,111.43,162500,0.0,1.0
2022-03-01,116.32,119.43,113.5,113.5,238220,116.32,119.43,113.5,113.5,238220,0.0,1.0
2022-03-02,117.8,118.14,113.89,117.37,103159,117.8,118.14,113.89,117.37,103159,0.0,1.0
2022-03-03,115.43,118.0,114.09,117.68,110922,115.43,118.0,114.09,117.68,110922,0.0,1.0
2022-03-04,114.47,115.25,111.01,115.25,91040,114.47,115.25,111.01,115.25,91040,0.0,1.0
2022-03-07,114.88,117.0,111.74,114.72,131862,114.88,117.0,111.74,114.72,131862,0.0,1.0
2022-03-08,114.68,117.51,110.5169,114.63,96569,114.68,117.51,110.5169,114.63,96569,0.0,1.0
2022-03-09,120.13,123.45,115.935,116.77,153654,120.13,123.45,115.935,116.77,153654,0.0,1.0
2022-03-10,117.17,119.48,114.92,118.07,71496,117.17,119.48,114.92,118.07,71496,0.0,1.0
2022-03-11,114.86,118.33,114.29,118.33,49209,114.86,118.33,114.29,118.33,49209,0.0,1.0
2022-03-14,110.44,116.37,110.25,114.59,105109,110.44,116.37,110.25,114.59,105109,0.0,1.0
2022-03-15,109.45,112.55,108.54,111.68,135022,109.45,112.55,108.54,111.68,135022,0.0,1.0
2022-03-16,110.61,112.47,106.73,110.13,197396,110.61,112.47,106.73,110.13,197396,0.0,1.0
2022-03-17,111.67,112.68,110.02,110.67,213208,111.67,112.68,110.02,110.67,213208,0.0,1.0
2022-03-18,111.99,114.23,110.89,111.84,431112,111.99,114.23,110.89,111.84,431112,0.0,1.0
2022-03-21,111.86,113.3,110.705,112.0,128866,111.86,113.3,110.705,112.0,128866,0.0,1.0
2022-03-22,114.01,114.34,111.215,112.31,127768,114.01,114.34,111.215,112.31,127768,0.0,1.0
2022-03-23,112.14,113.03,109.6,113.03,130386,112.14,113.03,109.6,113.03,130386,0.0,1.0
2022-03-24,112.86,113.1,108.485,112.31,105501,112.86,113.1,108.485,112.31,105501,0.0,1.0
2022-03-25,111.47,113.0,109.23,113.0,79442,111.47,113.0,109.23,113.0,79442,0.0,1.0
2022-03-28,113.35,113.528,110.58,111.16,93766,113.35,113.528,110.58,111.16,93766,0.0,1.0
2022-03-29,114.68,117.06,114.42,114.56,156186,114.68,117.06,114.42,114.56,156186,0.0,1.0
2022-03-30,113.3,115.67,111.25,114.52,158070,113.3,115.67,111.25,114.52,158070,0.0,1.0
2022-03-31,113.21,114.29,109.83,112.19,217776,113.21,114.29,109.83,112.19,217776,0.0,1.0
2022-04-01,115.46,115.75,113.15,113.15,134769,115.46,115.75,113.15,113.15,134769,0.0,1.0
2022-04-04,116.72,118.66,115.19,115.19,119851,116.72,118.66,115.19,115.19,119851,0.0,1.0
2022-04-05,113.87,119.29,113.34,117.14,102703,113.87,119.29,113.34,117.14,102703,0.0,1.0
2022-04-06,112.0,112.965,110.085,112.4,103774,112.0,112.965,110.085,112.4,103774,0.0,1.0
2022-04-07,111.01,114.04,110.11,112.23,90657,111.01,114.04,110.11,112.23,90657,0.0,1.0
2022-04-08,112.74,115.76,112.225,115.76,181996,112.74,115.76,112.225,115.76,181996,0.0,1.0
2022-04-11,114.09,115.15,111.03,111.77,109052,114.09,115.15,111.03,111.77,109052,0.0,1.0
2022-04-12,112.96,117.8,112.685,115.09,96486,112.96,117.8,112.685,115.09,96486,0.0,1.0
2022-04-13,115.89,116.83,112.26,112.98,80005,115.89,116.83,112.26,112.98,80005,0.0,1.0
2022-04-14,112.99,116.59,112.79,116.59,55661,112.99,116.59,112.79,116.59,55661,0.0,1.0
2022-04-18,109.97,112.89,108.4,112.47,78960,109.97,112.89,108.4,112.47,78960,0.0,1.0
2022-04-19,111.83,113.96,109.18,109.67,142204,111.83,113.96,109.18,109.67,142204,0.0,1.0
2022-04-20,111.83,112.43,109.44,112.1,130277,111.83,112.43,109.44,112.1,130277,0.0,1.0
2022-04-21,109.1,113.01,107.25,113.01,143381,109.1,113.01,107.25,113.01,143381,0.0,1.0
2022-04-22,108.88,110.28,107.54,108.86,141460,108.88,110.28,107.54,108.86,141460,0.0,1.0
2022-04-25,112.69,112.69,108.09,108.09,150608,112.69,112.69,108.09,108.09,150608,0.0,1.0
2022-04-26,105.4,112.12,105.36,112.12,155016,105.4,112.12,105.36,112.12,155016,0.0,1.0
2022-04-27,103.09,108.235,102.86,105.78,123003,103.09,108.235,102.86,105.78,123003,0.0,1.0
2022-04-28,106.16,107.29,102.74,103.8,117597,106.16,107.29,102.74,103.8,117597,0.0,1.0
2022-04-29,103.86,107.11,103.43,105.03,131065,103.86,107.11,103.43,105.03,131065,0.0,1.0
2022-05-02,104.44,106.38,103.255,104.02,109360,104.44,106.38,103.255,104.02,109360,0.0,1.0
2022-05-03,102.78,105.805,102.515,104.06,84710,102.78,105.805,102.515,104.06,84710,0.0,1.0
2022-05-04,106.61,107.34,100.95,102.9,118413,106.61,107.34,100.95,102.9,118413,0.0,1.0
2022-05-05,104.11,106.46,101.71,105.07,183075,104.11,106.46,101.71,105.07,183075,0.0,1.0
2022-05-06,104.27,107.49,100.7,103.85,212344,104.27,107.49,100.7,103.85,212344,0.0,1.0
2022-05-09,99.75,102.83,99.63,102.67,282309,99.75,102.83,99.63,102.67,282309,0.0,1.0
2022-05-10,85.84,95.735,79.923,95.01,616700,85.84,95.735,79.923,95.01,616700,0.0,1.0
2022-05-11,82.26,87.64,81.7946,85.84,231472,82.26,87.64,81.7946,85.84,231472,0.0,1.0
2022-05-12,88.59,89.1,80.88,81.06,172321,88.59,89.1,80.88,81.06,172321,0.0,1.0
2022-05-13,93.91,94.98,90.03,90.03,145684,93.91,94.98,90.03,90.03,145684,0.0,1.0
2022-05-16,89.76,93.81,89.39,92.61,116059,89.76,93.81,89.39,92.61,116059,0.0,1.0
2022-05-17,87.33,92.04,85.75,91.68,157358,87.33,92.04,85.75,91.68,157358,0.0,1.0
2022-05-18,85.86,88.11,84.155,85.74,112249,85.86,88.11,84.155,85.74,112249,0.0,1.0
2022-05-19,93.29,93.52,85.28,85.28,163962,93.29,93.52,85.28,85.28,163962,0.0,1.0
2022-05-20,97.34,97.48,93.63,94.53,173130,97.34,97.48,93.63,94.53,173130,0.0,1.0
2022-05-23,98.85,99.82,93.45,98.37,134410,98.85,99.82,93.45,98.37,134410,0.0,1.0
2022-05-24,97.67,98.16,95.1,97.5,116199,97.67,98.16,95.1,97.5,116199,0.0,1.0
2022-05-25,101.46,101.93,96.69,96.69,105741,101.46,101.93,96.69,96.69,105741,0.0,1.0
2022-05-26,104.32,105.35,101.41,101.98,190832,104.32,105.35,101.41,101.98,190832,0.0,1.0
2022-05-27,107.88,108.45,105.16,105.16,94128,107.88,108.45,105.16,105.16,94128,0.0,1.0
2022-05-31,100.18,107.9,99.38,106.74,237151,100.18,107.9,99.38,106.74,237151,0.0,1.0
2022-06-01,102.68,103.47,99.08,101.64,132080,102.68,103.47,99.08,101.64,132080,0.0,1.0
2022-06-02,104.34,105.31,101.74,102.47,118764,104.34,105.31,101.74,102.47,118764,0.0,1.0
2022-06-03,101.77,103.37,99.84,103.22,92131,101.77,103.37,99.84,103.22,92131,0.0,1.0
2022-06-06,99.33,105.44,98.98,103.3,84409,99.33,105.44,98.98,103.3,84409,0.0,1.0
2022-06-07,98.73,100.255,97.3,98.23,76016,98.73,100.255,97.3,98.23,76016,0.0,1.0
2022-06-08,97.92,99.47,97.36,98.73,72766,97.92,99.47,97.36,98.73,72766,0.0,1.0
2022-06-09,95.02,97.77,94.33,97.46,107656,95.02,97.77,94.33,97.46,107656,0.0,1.0
2022-06-10,93.68,94.15,91.82,93.24,78893,93.68,94.15,91.82,93.24,78893,0.0,1.0
2022-06-13,88.22,91.87,87.89,91.42,209905,88.22,91.87,87.89,91.42,209905,0.0,1.0
2022-06-14,86.51,90.46,86.1,88.56,148095,86.51,90.46,86.1,88.56,148095,0.0,1.0
2022-06-15,89.52,91.78,87.96,87.96,135297,89.52,91.78,87.96,87.96,135297,0.0,1.0
2022-06-16,87.48,88.45,85.51,87.45,123162,87.48,88.45,85.51,87.45,123162,0.0,1.0
2022-06-17,91.41,92.115,87.5,87.5,207388,91.41,92.115,87.5,87.5,207388,0.0,1.0
2022-06-21,91.68,94.5499,91.67,92.28,94301,91.68,94.5499,91.67,92.28,94301,0.0,1.0
2022-06-22,93.3,93.67,89.13,90.34,81874,93.3,93.67,89.13,90.34,81874,0.0,1.0
2022-06-23,98.83,99.12,94.025,94.2,90269,98.83,99.12,94.025,94.2,90269,0.0,1.0
2022-06-24,101.21,102.31,100.2,100.2,265962,101.21,102.31,100.2,100.2,265962,0.0,1.0
2022-06-27,96.99,101.45,96.5,101.45,97477,96.99,101.45,96.5,101.45,97477,0.0,1.0
2022-06-28,93.11,97.39,92.62,97.25,75729,93.11,97.39,92.62,97.25,75729,0.0,1.0
2022-06-29,91.97,94.05,91.22,93.16,75840,91.97,94.05,91.22,93.16,75840,0.0,1.0
2022-06-30,90.64,91.57,86.72,90.85,115312,90.64,91.57,86.72,90.85,115312,0.0,1.0
2022-07-01,93.75,94.025,89.98,90.41,135811,93.75,94.025,89.98,90.41,135811,0.0,1.0
2022-07-05,96.13,96.29,91.93,92.17,95147,96.13,96.29,91.93,92.17,95147,0.0,1.0
2022-07-06,98.5,99.93,94.22,96.69,144468,98.5,99.93,94.22,96.69,144468,0.0,1.0
2022-07-07,99.84,99.97,98.53,98.53,95436,99.84,99.97,98.53,98.53,95436,0.0,1.0
2022-07-08,100.55,101.68,98.27,99.11,64578,100.55,101.68,98.27,99.11,64578,0.0,1.0
2022-07-11,98.46,102.49,97.77,100.39,95218,98.46,102.49,97.77,100.39,95218,0.0,1.0
2022-07-12,92.67,98.85,91.88,98.85,106758,92.67,98.85,91.88,98.85,106758,0.0,1.0
2022-07-13,92.16,92.905,90.46,90.98,40308,92.16,92.905,90.46,90.98,40308,0.0,1.0
2022-07-14,93.07,95.495,89.58,91.02,66410,93.07,95.495,89.58,91.02,66410,0.0,1.0
2022-07-15,96.05,96.61,94.165,95.26,74489,96.05,96.61,94.165,95.26,74489,0.0,1.0
2022-07-18,94.25,100.33,93.645,96.87,76256,94.25,100.33,93.645,96.87,76256,0.0,1.0
2022-07-19,95.98,96.575,94.44,95.5,80411,95.98,96.575,94.44,95.5,80411,0.0,1.0
2022-07-20,98.84,100.99,95.09,96.0,143032,98.84,100.99,95.09,96.0,143032,0.0,1.0
2022-07-21,101.18,101.18,98.45,98.45,56137,101.18,101.18,98.45,98.45,56137,0.0,1.0
2022-07-22,99.22,102.0,98.15,101.9,66401,99.22,102.0,98.15,101.9,66401,0.0,1.0
2022-07-25,98.15,99.51,97.46,99.51,67391,98.15,99.51,97.46,99.51,67391,0.0,1.0
2022-07-26,95.74,97.52,95.25,97.52,40548,95.74,97.52,95.25,97.52,40548,0.0,1.0
2022-07-27,100.01,100.505,96.46,96.46,85054,100.01,100.505,96.46,96.46,85054,0.0,1.0
2022-07-28,103.99,104.735,99.74,99.98,87396,103.99,104.735,99.74,99.98,87396,0.0,1.0
2022-07-29,101.81,102.935,96.72,102.01,145051,101.81,102.935,96.72,102.01,145051,0.0,1.0
2022-08-01,102.5,103.92,96.12,101.65,92254,102.5,103.92,96.12,101.65,92254,0.0,1.0
2022-08-02,103.71,105.25,101.71,101.71,102274,103.71,105.25,101.71,101.71,102274,0.0,1.0
2022-08-03,106.06,106.37,102.83,104.21,58425,106.06,106.37,102.83,104.21,58425,0.0,1.0
2022-08-04,107.0,107.0,104.9,105.72,76160,107.0,107.0,104.9,105.72,76160,0.0,1.0
2022-08-05,108.41,109.0,104.88,105.86,73431,108.41,109.0,104.88,105.86,73431,0.0,1.0
2022-08-08,107.16,110.06,107.05,108.23,71932,107.16,110.06,107.05,108.23,71932,0.0,1.0
2022-08-09,106.5,107.09,104.0,107.09,86572,106.5,107.09,104.0,107.09,86572,0.0,1.0
2022-08-10,111.92,112.12,109.12,109.12,76624,111.92,112.12,109.12,109.12,76624,0.0,1.0
2022-08-11,109.98,113.97,108.9,112.5,116649,109.98,113.97,108.9,112.5,116649,0.0,1.0
2022-08-12,112.19,112.395,109.14,110.11,92896,112.19,112.395,109.14,110.11,92896,0.0,1.0
2022-08-15,112.96,113.63,111.5,111.73,119077,112.96,113.63,111.5,111.73,119077,0.0,1.0
2022-08-16,110.37,111.87,109.04,111.87,64771,110.37,111.87,109.04,111.87,64771,0.0,1.0
2022-08-17,108.84,109.53,107.74,109.5,55305,108.84,109.53,107.74,109.5,55305,0.0,1.0
2022-08-18,109.65,110.355,107.78,109.56,37449,109.65,110.355,107.78,109.56,37449,0.0,1.0
2022-08-19,107.03,108.96,106.51,108.96,89742,107.03,108.96,106.51,108.96,89742,0.0,1.0
2022-08-22,106.4,106.85,103.9,106.05,105068,106.4,106.85,103.9,106.05,105068,0.0,1.0
2022-08-23,106.89,108.76,106.26,106.26,63255,106.89,108.76,106.26,106.26,63255,0.0,1.0
2022-08-24,106.51,108.5,102.6501,106.35,54095,106.51,108.5,102.6501,106.35,54095,0.0,1.0
2022-08-25,107.19,107.985,106.24,107.57,47301,107.19,107.985,106.24,107.57,47301,0.0,1.0
2022-08-26,105.0,107.13,104.18,107.13,67561,105.0,107.13,104.18,107.13,67561,0.0,1.0
2022-08-29,102.01,105.58,102.01,105.58,103710,102.01,105.58,102.01,105.58,103710,0.0,1.0
2022-08-30,101.49,103.0,100.015,102.53,100072,101.49,103.0,100.015,102.53,100072,0.0,1.0
2022-08-31,101.38,103.94,100.0701,102.74,262047,101.38,103.94,100.0701,102.74,262047,0.0,1.0
2022-09-01,98.05,101.16,97.23,100.52,125023,98.05,101.16,97.23,100.52,125023,0.0,1.0
2022-09-02,96.44,99.46,95.93,99.32,73917,96.44,99.46,95.93,99.32,73917,0.0,1.0
2022-09-06,94.03,96.645,93.76,96.59,102493,94.03,96.645,93.76,96.59,102493,0.0,1.0
2022-09-07,97.17,97.5,93.02,94.23,66500,97.17,97.5,93.02,94.23,66500,0.0,1.0
2022-09-08,97.99,97.99,95.54,95.85,67699,97.99,97.99,95.54,95.85,67699,0.0,1.0
2022-09-09,100.68,101.575,97.96,98.68,69810,100.68,101.575,97.96,98.68,69810,0.0,1.0
2022-09-12,101.49,102.3,100.675,100.86,82274,101.49,102.3,100.675,100.86,82274,0.0,1.0
2022-09-13,97.76,98.95,97.08,98.68,81062,97.76,98.95,97.08,98.68,81062,0.0,1.0
2022-09-14,98.66,99.03,96.3,97.94,81601,98.66,99.03,96.3,97.94,81601,0.0,1.0
2022-09-15,101.62,101.64,97.53,99.75,127072,101.62,101.64,97.53,99.75,127072,0.0,1.0
2022-09-16,102.36,102.81,99.3501,99.72,253281,102.36,102.81,99.3501,99.72,253281,0.0,1.0
2022-09-19,103.84,104.11,100.64,102.0,77076,103.84,104.11,100.64,102.0,77076,0.0,1.0
2022-09-20,100.23,104.52,98.985,103.14,93210,100.23,104.52,98.985,103.14,93210,0.0,1.0
2022-09-21,99.88,103.01,99.53,100.97,55480,99.88,103.01,99.53,100.97,55480,0.0,1.0
2022-09-22,98.73,99.71,96.34,99.16,71981,98.73,99.71,96.34,99.16,71981,0.0,1.0
2022-09-23,99.78,100.14,96.2484,98.14,82466,99.78,100.14,96.2484,98.14,82466,0.0,1.0
2022-09-26,103.83,104.99,99.88,99.88,126418,103.83,104.99,99.88,99.88,126418,0.0,1.0
2022-09-27,103.77,105.1,102.3,104.06,87394,103.77,105.1,102.3,104.06,87394,0.0,1.0
2022-09-28,105.1,105.86,102.605,103.77,117121,105.1,105.86,102.605,103.77,117121,0.0,1.0
2022-09-29,109.4,111.04,103.88,105.08,124781,109.4,111.04,103.88,105.08,124781,0.0,1.0
2022-09-30,104.72,110.605,104.58,108.5,186753,104.72,110.605,104.58,108.5,186753,0.0,1.0
2022-10-03,108.26,108.71,104.59,105.49,128504,108.26,108.71,104.59,105.49,128504,0.0,1.0
2022-10-04,109.0,111.13,107.755,109.83,196829,109.0,111.13,107.755,109.83,196829,0.0,1.0
2022-10-05,109.91,110.6,107.34,107.97,108998,109.91,110.6,107.34,107.97,108998,0.0,1.0
2022-10-06,113.44,113.64,108.46,109.61,159001,113.44,113.64,108.46,109.61,159001,0.0,1.0
2022-10-07,112.14,114.325,109.21,112.16,308392,112.14,114.325,109.21,112.16,308392,0.0,1.0
2022-10-10,112.75,112.93,108.55,112.0,232396,112.75,112.93,108.55,112.0,232396,0.0,1.0
2022-10-11,111.6,114.33,108.97,113.31,193240,111.6,114.33,108.97,113.31,193240,0.0,1.0
2022-10-12,110.79,112.02,109.3637,112.02,65251,110.79,112.02,109.3637,112.02,65251,0.0,1.0
2022-10-13,106.08,108.79,104.8,108.79,303024,106.08,108.79,104.8,108.79,303024,0.0,1.0
2022-10-14,102.76,107.195,102.76,106.96,151425,102.76,107.195,102.76,106.96,151425,0.0,1.0
2022-10-17,104.02,105.11,102.96,104.58,167507,104.02,105.11,102.96,104.58,167507,0.0,1.0
2022-10-18,104.97,106.14,102.79,105.64,140627,104.97,106.14,102.79,105.64,140627,0.0,1.0
2022-10-19,102.21,104.92,100.14,104.55,114305,102.21,104.92,100.14,104.55,114305,0.0,1.0
2022-10-20,100.79,103.6,100.03,102.35,97491,100.79,103.6,100.03,102.35,97491,0.0,1.0
2022-10-21,97.78,101.23,95.25,101.23,145150,97.78,101.23,95.25,101.23,145150,0.0,1.0
2022-10-24,95.48,98.2,94.73,98.2,105192,95.48,98.2,94.73,98.2,105192,0.0,1.0
2022-10-25,100.92,101.19,96.325,96.68,118282,100.92,101.19,96.325,96.68,118282,0.0,1.0
2022-10-26,101.88,105.27,98.47,100.91,235000,101.88,105.27,98.47,100.91,235000,0.0,1.0
2022-10-27,106.32,106.88,102.03,102.03,153808,106.32,106.88,102.03,102.03,153808,0.0,1.0
2022-10-28,122.49,123.57,111.17,111.17,492663,122.49,123.57,111.17,111.17,492663,0.0,1.0
2022-10-31,125.37,126.04,119.925,121.71,229066,125.37,126.04,119.925,121.71,229066,0.0,1.0
2022-11-01,124.34,127.72,122.68,126.61,271664,124.34,127.72,122.68,126.61,271664,0.0,1.0
2022-11-02,119.52,127.74,119.11,124.35,293543,119.52,127.74,119.11,124.35,293543,0.0,1.0
2022-11-03,122.0,122.05,117.15,118.49,163199,122.0,122.05,117.15,118.49,163199,0.0,1.0
2022-11-04,114.26,122.4,111.42,122.4,207363,114.26,122.4,111.42,122.4,207363,0.0,1.0
2022-11-07,111.9,115.35,111.42,115.0,131784,111.9,115.35,111.42,115.0,131784,0.0,1.0
2022-11-08,114.5,115.22,111.34,112.8,150321,114.5,115.22,111.34,112.8,150321,0.0,1.0
2022-11-09,113.69,114.99,111.855,114.52,76204,113.69,114.99,111.855,114.52,76204,0.0,1.0
2022-11-10,120.71,123.52,118.63,118.63,230106,120.71,123.52,118.63,118.63,230106,0.0,1.0
2022-11-11,119.92,122.26,119.795,121.71,109576,119.92,122.26,119.795,121.71,109576,0.0,1.0
2022-11-14,116.44,120.27,116.33,118.76,78799,116.44,120.27,116.33,118.76,78799,0.0,1.0
2022-11-15,121.9,122.21,118.16,118.67,123730,121.9,122.21,118.16,118.67,123730,0.0,1.0
2022-11-16,122.45,122.86,120.49,121.49,71523,122.45,122.86,120.49,121.49,71523,0.0,1.0
2022-11-17,118.05,120.985,116.62,120.78,103122,118.05,120.985,116.62,120.78,103122,0.0,1.0
2022-11-18,119.14,120.02,117.54,120.02,67996,119.14,120.02,117.54,120.02,67996,0.0,1.0
2022-11-21,115.24,118.6,114.79,118.27,67324,115.24,118.6,114.79,118.27,67324,0.0,1.0
2022-11-22,116.97,117.375,113.59,115.93,52046,116.97,117.375,113.59,115.93,52046,0.0,1.0
2022-11-23,116.9,118.78,116.215,117.0,40805,116.9,118.78,116.215,117.0,40805,0.0,1.0
2022-11-25,115.94,117.89,115.85,116.73,21883,115.94,117.89,115.85,116.73,21883,0.0,1.0
2022-11-28,113.62,116.03,113.27,116.03,55782,113.62,116.03,113.27,116.03,55782,0.0,1.0
2022-11-29,110.4,113.61,109.9,112.77,62081,110.4,113.61,109.9,112.77,62081,0.0,1.0
2022-11-30,114.09,114.71,109.44,109.44,137582,114.09,114.71,109.44,109.44,137582,0.0,1.0
2022-12-01,118.15,118.79,114.73,115.05,77402,118.15,118.79,114.73,115.05,77402,0.0,1.0
2022-12-02,120.04,120.07,114.88,116.98,69246,120.04,120.07,114.88,116.98,69246,0.0,1.0
2022-12-05,116.05,118.715,114.12,118.57,82304,116.05,118.715,114.12,118.57,82304,0.0,1.0
2022-12-06,112.32,116.35,111.525,116.35,55221,112.32,116.35,111.525,116.35,55221,0.0,1.0
2022-12-07,110.21,113.19,109.89,112.09,62346,110.21,113.19,109.89,112.09,62346,0.0,1.0
2022-12-08,110.42,111.65,108.895,110.22,66224,110.42,111.65,108.895,110.22,66224,0.0,1.0
2022-12-09,107.57,110.49,107.48,110.0,68832,107.57,110.49,107.48,110.0,68832,0.0,1.0
2022-12-12,109.05,109.82,105.87,106.8,78544,109.05,109.82,105.87,106.8,78544,0.0,1.0
2022-12-13,112.35,115.82,110.7,110.83,93689,112.35,115.82,110.7,110.83,93689,0.0,1.0
2022-12-14,114.95,115.9,112.54,112.86,86807,114.95,115.9,112.54,112.86,86807,0.0,1.0
2022-12-15,107.9,114.4552,107.5,113.02,81908,107.9,114.4552,107.5,113.02,81908,0.0,1.0
2022-12-16,106.43,108.35,105.47,107.25,210297,106.43,108.35,105.47,107.25,210297,0.0,1.0
2022-12-19,105.82,107.31,104.76,107.1,93010,105.82,107.31,104.76,107.1,93010,0.0,1.0
2022-12-20,105.32,106.89,104.22,105.0,80104,105.32,106.89,104.22,105.0,80104,0.0,1.0
2022-12-21,107.92,108.19,104.79,105.95,125856,107.92,108.19,104.79,105.95,125856,0.0,1.0
2022-12-22,106.15,107.41,104.97,107.41,72410,106.15,107.41,104.97,107.41,72410,0.0,1.0
2022-12-23,104.58,106.03,103.92,106.03,47450,104.58,106.03,103.92,106.03,47450,0.0,1.0
2022-12-27,102.12,104.45,101.14,104.45,105266,102.12,104.45,101.14,104.45,105266,0.0,1.0
2022-12-28,100.22,104.1,100.2,102.28,84988,100.22,104.1,100.2,102.28,84988,0.0,1.0
2022-12-29,104.5,104.63,100.9906,101.55,86745,104.5,104.63,100.9906,101.55,86745,0.0,1.0
2022-12-30,105.38,106.05,102.12,103.85,88817,105.38,106.05,102.12,103.85,88817,0.0,1.0
2023-01-03,107.17,108.375,105.94,106.48,86208,107.17,108.375,105.94,106.48,86208,0.0,1.0
2023-01-04,111.1,111.2,106.32,108.22,90935,111.1,111.2,106.32,108.22,90935,0.0,1.0
2023-01-05,106.99,110.59,106.38,110.5,80650,106.99,110.59,106.38,110.5,80650,0.0,1.0
2023-01-06,111.32,111.45,104.82,108.4,107084,111.32,111.45,104.82,108.4,107084,0.0,1.0
2023-01-09,112.07,115.15,111.5,112.93,106440,112.07,115.15,111.5,112.93,106440,0.0,1.0
2023-01-10,115.65,115.765,110.98,112.17,82332,115.65,115.765,110.98,112.17,82332,0.0,1.0
2023-01-11,114.89,118.3,113.23,115.65,85755,114.89,118.3,113.23,115.65,85755,0.0,1.0
2023-01-12,119.71,119.71,112.48,115.95,72361,119.71,119.71,112.48,115.95,72361,0.0,1.0
2023-01-13,119.59,120.22,117.0,119.0,91167,119.59,120.22,117.0,119.0,91167,0.0,1.0
2023-01-17,119.21,121.56,116.85,119.5,86730,119.21,121.56,116.85,119.5,86730,0.0,1.0
2023-01-18,117.17,121.04,116.65,120.64,66187,117.17,121.04,116.65,120.64,66187,0.0,1.0
2023-01-19,113.93,117.31,113.11,116.04,108415,113.93,117.31,113.11,116.04,108415,0.0,1.0
2023-01-20,116.14,116.18,113.29,115.25,80904,116.14,116.18,113.29,115.25,80904,0.0,1.0
2023-01-23,116.84,117.8,114.76,116.08,67567,116.84,117.8,114.76,116.08,67567,0.0,1.0
2023-01-24,119.07,119.74,114.97,117.22,71064,119.07,119.74,114.97,117.22,71064,0.0,1.0
2023-01-25,113.02,118.2,110.89,118.04,125804,113.02,118.2,110.89,118.04,125804,0.0,1.0
2023-01-26,114.94,115.4,110.94,113.36,85410,114.94,115.4,110.94,113.36,85410,0.0,1.0
2023-01-27,106.01,112.75,102.8463,112.75,537161,106.01,112.75,102.8463,112.75,537161,0.0,1.0
2023-01-30,113.41,113.745,104.3977,104.86,218121,113.41,113.745,104.3977,104.86,218121,0.0,1.0
2023-01-31,112.33,115.15,110.31,113.57,165384,112.33,115.15,110.31,113.57,165384,0.0,1.0
2023-02-01,116.98,119.07,110.25,113.27,146465,116.98,119.07,110.25,113.27,146465,0.0,1.0
2023-02-02,119.46,121.6,113.02,119.0,93037,119.46,121.6,113.02,119.0,93037,0.0,1.0
2023-02-03,117.55,120.695,116.96,117.27,79962,117.55,120.695,116.96,117.27,79962,0.0,1.0
2023-02-06,116.44,117.9,115.62,116.62,58853,116.44,117.9,115.62,116.62,58853,0.0,1.0
2023-02-07,122.12,122.36,114.7,116.09,119639,122.12,122.36,114.7,116.09,119639,0.0,1.0
2023-02-08,124.57,125.84,121.12,121.6,110019,124.57,125.84,121.12,121.6,110019,0.0,1.0
2023-02-09,124.24,127.62,124.08,125.91,85378,124.24,127.62,124.08,125.91,85378,0.0,1.0
2023-02-10,124.31,126.04,122.57,123.05,72405,124.31,126.04,122.57,123.05,72405,0.0,1.0
2023-02-13,125.81,127.6,123.87,124.48,94554,125.81,127.6,123.87,124.48,94554,0.0,1.0
2023-02-14,126.59,128.84,125.43,125.43,73930,126.59,128.84,125.43,125.43,73930,0.0,1.0
2023-02-15,129.88,130.17,125.3,125.42,93991,129.88,130.17,125.3,125.42,93991,0.0,1.0
2023-02-16,127.86,131.11,126.32,128.17,74942,127.86,131.11,126.32,128.17,74942,0.0,1.0
2023-02-17,131.52,131.74,125.45,127.84,184008,131.52,131.74,125.45,127.84,184008,0.0,1.0
2023-02-21,128.92,130.32,126.98,130.0,190886,128.92,130.32,126.98,130.0,190886,0.0,1.0
2023-02-22,127.67,131.4,126.76,129.22,168692,127.67,131.4,126.76,129.22,168692,0.0,1.0
2023-02-23,131.24,131.38,126.11,129.14,126796,131.24,131.38,126.11,129.14,126796,0.0,1.0
2023-02-24,130.44,131.97,127.5,129.24,109148,130.44,131.97,127.5,129.24,109148,0.0,1.0
2023-02-27,132.02,133.42,129.59,130.74,116561,132.02,133.42,129.59,130.74,116561,0.0,1.0
2023-02-28,132.06,135.81,130.37,131.54,164894,132.06,135.81,130.37,131.54,164894,0.0,1.0
2023-03-01,129.74,134.635,128.335,132.78,152643,129.74,134.635,128.335,132.78,152643,0.0,1.0
2023-03-02,129.65,131.22,128.29,128.95,114241,129.65,131.22,128.29,128.95,114241,0.0,1.0
2023-03-03,129.58,130.96,123.14,128.46,209476,129.58,130.96,123.14,128.46,209476,0.0,1.0
2023-03-06,131.23,131.78,127.89,129.61,100179,131.23,131.78,127.89,129.61,100179,0.0,1.0
2023-03-07,126.86,133.74,126.65,131.75,140223,126.86,133.74,126.65,131.75,140223,0.0,1.0
2023-03-08,127.73,129.52,125.61,127.39,67181,127.73,129.52,125.61,127.39,67181,0.0,1.0
2023-03-09,121.79,128.34,121.61,127.04,102165,121.79,128.34,121.61,127.04,102165,0.0,1.0
2023-03-10,116.66,121.18,114.39,121.18,114725,116.66,121.18,114.39,121.18,114725,0.0,1.0
2023-03-13,116.9,118.8,113.58,114.71,205469,116.9,118.8,113.58,114.71,205469,0.0,1.0
2023-03-14,119.14,122.77,117.46,119.76,109279,119.14,122.77,117.46,119.76,109279,0.0,1.0
2023-03-15,120.21,120.28,116.13,117.1,97278,120.21,120.28,116.13,117.1,97278,0.0,1.0
2023-03-16,121.13,123.57,119.26,119.26,108424,121.13,123.57,119.26,119.26,108424,0.0,1.0
2023-03-17,117.11,120.57,113.81,120.57,296943,117.11,120.57,113.81,120.57,296943,0.0,1.0
2023-03-20,117.98,118.12,115.64,117.13,94471,117.98,118.12,115.64,117.13,94471,0.0,1.0
2023-03-21,120.44,120.44,117.41,119.84,88335,120.44,120.44,117.41,119.84,88335,0.0,1.0
2023-03-22,116.57,120.46,116.2,119.99,125479,116.57,120.46,116.2,119.99,125479,0.0,1.0
2023-03-23,118.02,119.07,115.74,116.91,101217,118.02,119.07,115.74,116.91,101217,0.0,1.0
2023-03-24,118.61,118.93,115.26,117.8,104339,118.61,118.93,115.26,117.8,104339,0.0,1.0
2023-03-27,119.94,120.79,116.535,119.3,113340,119.94,120.79,116.535,119.3,113340,0.0,1.0
2023-03-28,120.15,120.7,118.44,119.31,95606,120.15,120.7,118.44,119.31,95606,0.0,1.0
2023-03-29,122.05,122.27,119.605,120.87,103990,122.05,122.27,119.605,120.87,103990,0.0,1.0
2023-03-30,123.31,123.8,121.55,122.97,123897,123.31,123.8,121.55,122.97,123897,0.0,1.0
2023-03-31,124.48,126.74,123.0,123.94,166748,124.48,126.74,123.0,123.94,166748,0.0,1.0
2023-04-03,127.59,127.86,123.6,124.61,103414,127.59,127.86,123.6,124.61,103414,0.0,1.0
2023-04-04,126.76,129.6,125.785,128.18,92630,126.76,129.6,125.785,128.18,92630,0.0,1.0
2023-04-05,123.14,126.15,121.21,125.52,115744,123.14,126.15,121.21,125.52,115744,0.0,1.0
2023-04-06,125.49,125.75,121.09,122.48,66467,125.49,125.75,121.09,122.48,66467,0.0,1.0
2023-04-10,127.02,127.28,123.76,124.48,92083,127.02,127.28,123.76,124.48,92083,0.0,1.0
2023-04-11,127.74,128.19,125.01,127.27,83058,127.74,128.19,125.01,127.27,83058,0.0,1.0
2023-04-12,126.62,128.64,125.77,128.64,72269,126.62,128.64,125.77,128.64,72269,0.0,1.0
2023-04-13,128.68,129.59,125.8,127.44,52181,128.68,129.59,125.8,127.44,52181,0.0,1.0
2023-04-14,128.1,129.74,126.22,127.86,71803,128.1,129.74,126.22,127.86,71803,0.0,1.0
2023-04-17,129.63,129.98,127.8,128.29,54417,129.63,129.98,127.8,128.29,54417,0.0,1.0
2023-04-18,130.02,131.07,129.53,130.93,55115,130.02,131.07,129.53,130.93,55115,0.0,1.0
2023-04-19,131.89,132.34,127.83,129.05,100501,131.89,132.34,127.83,129.05,100501,0.0,1.0
2023-04-20,129.77,132.845,127.51,131.66,106967,129.77,132.845,127.51,131.66,106967,0.0,1.0
2023-04-21,133.22,133.8,129.0,129.37,67455,133.22,133.8,129.0,129.37,67455,0.0,1.0
2023-04-24,131.84,133.7804,129.41,132.33,97168,131.84,133.7804,129.41,132.33,97168,0.0,1.0
2023-04-25,124.47,131.55,124.33,130.37,110815,124.47,131.55,124.33,130.37,110815,0.0,1.0
2023-04-26,124.86,126.12,124.02,124.43,89746,124.86,126.12,124.02,124.43,89746,0.0,1.0
2023-04-27,128.85,128.95,123.36,124.46,159319,128.85,128.95,123.36,124.46,159319,0.0,1.0
2023-04-28,139.62,148.17,134.3148,135.62,435381,139.62,148.17,134.3148,135.62,435381,0.0,1.0
2023-05-01,139.94,141.56,136.576,139.08,145670,139.94,141.56,136.576,139.08,145670,0.0,1.0
2023-05-02,137.53,139.835,137.53,139.58,75061,137.53,139.835,137.53,139.58,75061,0.0,1.0
2023-05-03,136.64,140.48,136.515,138.0,77319,136.64,140.48,136.515,138.0,77319,0.0,1.0
2023-05-04,133.89,137.89,133.83,135.83,75031,133.89,137.89,133.83,135.83,75031,0.0,1.0
2023-05-05,137.14,138.61,134.17,135.38,72912,137.14,138.61,134.17,135.38,72912,0.0,1.0
2023-05-08,137.82,138.28,134.57,136.66,60063,137.82,138.28,134.57,136.66,60063,0.0,1.0
2023-05-09,140.31,141.89,136.69,136.69,142519,140.31,141.89,136.69,136.69,142519,0.0,1.0
2023-05-10,142.64,143.55,140.0,141.85,106693,142.64,143.55,140.0,141.85,106693,0.0,1.0
2023-05-11,143.75,144.38,141.1514,142.34,65812,143.75,144.38,141.1514,142.34,65812,0.0,1.0
2023-05-12,141.33,144.57,140.335,143.31,90805,141.33,144.57,140.335,143.31,90805,0.0,1.0
2023-05-15,141.66,142.395,140.2688,140.81,198508,141.66,142.395,140.2688,140.81,198508,0.0,1.0
2023-05-16,139.82,141.75,139.56,140.82,45462,139.82,141.75,139.56,140.82,45462,0.0,1.0
2023-05-17,142.17,142.98,139.49,139.49,70149,142.17,142.98,139.49,139.49,70149,0.0,1.0
2023-05-18,144.59,145.89,142.26,142.32,134186,144.59,145.89,142.26,142.32,134186,0.0,1.0
2023-05-19,143.59,145.69,143.1,145.69,58519,143.59,145.69,143.1,145.69,58519,0.0,1.0
2023-05-22,145.33,146.92,144.12,144.12,65523,145.33,146.92,144.12,144.12,65523,0.0,1.0
2023-05-23,142.9,148.0,141.96,144.73,80213,142.9,148.0,141.96,144.73,80213,0.0,1.0
2023-05-24,141.82,143.06,140.82,141.76,62469,141.82,143.06,140.82,141.76,62469,0.0,1.0
2023-05-25,140.5,143.91,139.685,142.97,81220,140.5,143.91,139.685,142.97,81220,0.0,1.0
2023-05-26,142.83,146.19,140.05,140.5,68542,142.83,146.19,140.05,140.5,68542,0.0,1.0
2023-05-30,140.49,145.8299,139.82,143.67,55405,140.49,145.8299,139.82,143.67,55405,0.0,1.0
2023-05-31,143.15,143.82,138.49,140.15,247587,143.15,143.82,138.49,140.15,247587,0.0,1.0
2023-06-01,144.45,144.96,139.72,142.97,59496,144.45,144.96,139.72,142.97,59496,0.0,1.0
2023-06-02,159.87,160.34,145.365,145.42,247197,159.87,160.34,145.365,145.42,247197,0.0,1.0
2023-06-05,155.05,159.0,154.31,158.34,174960,155.05,159.0,154.31,158.34,174960,0.0,1.0
2023-06-06,155.53,156.69,152.81,153.91,158674,155.53,156.69,152.81,153.91,158674,0.0,1.0
2023-06-07,156.05,158.05,153.3,155.42,98893,156.05,158.05,153.3,155.42,98893,0.0,1.0
2023-06-08,162.17,163.06,155.56,156.0,147291,162.17,163.06,155.56,156.0,147291,0.0,1.0
2023-06-09,162.38,165.16,160.945,162.09,78543,162.38,165.16,160.945,162.09,78543,0.0,1.0
2023-06-12,173.82,175.495,163.81,163.81,226844,173.82,175.495,163.81,163.81,226844,0.0,1.0
2023-06-13,173.18,176.1,171.59,173.94,146730,173.18,176.1,171.59,173.94,146730,0.0,1.0
2023-06-14,173.82,174.25,169.325,172.23,145905,173.82,174.25,169.325,172.23,145905,0.0,1.0
2023-06-15,175.65,176.37,171.4701,171.73,211869,175.65,176.37,171.4701,171.73,211869,0.0,1.0
2023-06-16,173.24,178.1,172.98,178.1,151971,173.24,178.1,172.98,178.1,151971,0.0,1.0
2023-06-20,172.63,174.29,171.24,171.24,115648,172.63,174.29,171.24,171.24,115648,0.0,1.0
2023-06-21,169.81,172.22,168.38,171.57,143212,169.81,172.22,168.38,171.57,143212,0.0,1.0
2023-06-22,167.37,169.25,166.16,168.91,141349,167.37,169.25,166.16,168.91,141349,0.0,1.0
2023-06-23,166.02,177.94,164.255,164.76,200702,166.02,177.94,164.255,164.76,200702,0.0,1.0
2023-06-26,162.79,167.32,162.32,165.13,149420,162.79,167.32,162.32,165.13,149420,0.0,1.0
2023-06-27,167.04,168.715,162.86,163.91,86249,167.04,168.715,162.86,163.91,86249,0.0,1.0
2023-06-28,169.41,170.1,165.3703,166.84,67733,169.41,170.1,165.3703,166.84,67733,0.0,1.0
2023-06-29,170.79,171.975,168.37,169.2,52997,170.79,171.975,168.37,169.2,52997,0.0,1.0
2023-06-30,172.14,173.96,169.235,172.43,142509,172.14,173.96,169.235,172.43,142509,0.0,1.0
2023-07-03,172.83,173.65,169.82,171.15,49040,172.83,173.65,169.82,171.15,49040,0.0,1.0
2023-07-05,172.68,173.03,170.76,171.94,66897,172.68,173.03,170.76,171.94,66897,0.0,1.0
2023-07-06,170.77,171.595,168.78,170.2,54602,170.77,171.595,168.78,170.2,54602,0.0,1.0
2023-07-07,171.72,173.66,170.01,170.51,80190,171.72,173.66,170.01,170.51,80190,0.0,1.0
2023-07-10,174.93,175.935,170.88,170.88,45014,174.93,175.935,170.88,170.88,45014,0.0,1.0
2023-07-11,176.56,176.82,173.87,175.0,72674,176.56,176.82,173.87,175.0,72674,0.0,1.0
2023-07-12,182.36,182.66,177.615,178.1,84649,182.36,182.66,177.615,178.1,84649,0.0,1.0
2023-07-13,186.27,188.0,182.415,183.03,126330,186.27,188.0,182.415,183.03,126330,0.0,1.0
2023-07-14,188.49,189.4,184.95,185.51,79343,188.49,189.4,184.95,185.51,79343,0.0,1.0
2023-07-17,193.16,194.5,187.55,187.86,111856,193.16,194.5,187.55,187.86,111856,0.0,1.0
2023-07-18,193.92,194.445,189.9,192.66,118873,193.92,194.445,189.9,192.66,118873,0.0,1.0
2023-07-19,192.94,195.9,189.1,193.75,104878,192.94,195.9,189.1,193.75,104878,0.0,1.0
2023-07-20,187.51,192.97,186.57,192.65,89019,187.51,192.97,186.57,192.65,89019,0.0,1.0
2023-07-21,183.97,192.06,183.51,189.47,145516,183.97,192.06,183.51,189.47,145516,0.0,1.0
2023-07-24,182.78,184.365,180.13,183.67,154505,182.78,184.365,180.13,183.67,154505,0.0,1.0
2023-07-25,183.91,186.5399,182.0,182.41,174760,183.91,186.5399,182.0,182.41,174760,0.0,1.0
2023-07-26,178.01,184.545,176.82,183.8,151103,178.01,184.545,176.82,183.8,151103,0.0,1.0
2023-07-27,175.82,182.0,175.035,180.0,164020,175.82,182.0,175.035,180.0,164020,0.0,1.0
2023-07-28,179.39,183.69,174.72,178.99,193976,179.39,183.69,174.72,178.99,193976,0.0,1.0
2023-07-31,180.59,183.6899,178.39,179.83,100783,180.59,183.6899,178.39,179.83,100783,0.0,1.0
2023-08-01,184.17,184.98,178.09,179.94,134974,184.17,184.98,178.09,179.94,134974,0.0,1.0
2023-08-02,174.25,183.7,173.15,183.7,112174,174.25,183.7,173.15,183.7,112174,0.0,1.0
2023-08-03,175.18,176.08,171.43,173.58,75914,175.18,176.08,171.43,173.58,75914,0.0,1.0
2023-08-04,175.53,176.65,173.05,175.58,91406,175.53,176.65,173.05,175.58,91406,0.0,1.0
2023-08-07,177.88,179.78,173.45,177.0,115952,177.88,179.78,173.45,177.0,115952,0.0,1.0
2023-08-08,175.16,177.47,173.52,175.57,82441,175.16,177.47,173.52,175.57,82441,0.0,1.0
2023-08-09,173.96,175.36,172.22,175.31,82124,173.96,175.36,172.22,175.31,82124,0.0,1.0
2023-08-10,172.61,175.995,170.47,175.42,73291,172.61,175.995,170.47,175.42,73291,0.0,1.0
2023-08-11,172.44,176.43,171.75,171.84,145924,172.44,176.43,171.75,171.84,145924,0.0,1.0
2023-08-14,169.91,173.86,169.431,170.95,63328,169.91,173.86,169.431,170.95,63328,0.0,1.0
2023-08-15,166.91,170.48,165.78,169.28,51769,166.91,170.48,165.78,169.28,51769,0.0,1.0
2023-08-16,164.69,167.82,164.49,167.03,50713,164.69,167.82,164.49,167.03,50713,0.0,1.0
2023-08-17,166.99,170.24,165.47,167.55,130665,166.99,170.24,165.47,167.55,130665,0.0,1.0
2023-08-18,166.96,170.97,164.765,164.94,215904,166.96,170.97,164.765,164.94,215904,0.0,1.0
2023-08-21,185.16,188.62,172.46,172.46,349312,185.16,188.62,172.46,172.46,349312,0.0,1.0
2023-08-22,183.73,186.89,181.9,185.28,247943,183.73,186.89,181.9,185.28,247943,0.0,1.0
2023-08-23,184.97,186.87,182.845,184.76,136915,184.97,186.87,182.845,184.76,136915,0.0,1.0
2023-08-24,182.36,186.97,181.5547,185.95,72441,182.36,186.97,181.5547,185.95,72441,0.0,1.0
2023-08-25,183.82,185.375,181.0401,182.31,122240,183.82,185.375,181.0401,182.31,122240,0.0,1.0
2023-08-28,194.69,196.62,187.48,188.58,256971,194.69,196.62,187.48,188.58,256971,0.0,1.0
2023-08-29,191.88,196.8,191.57,192.59,148226,191.88,196.8,191.57,192.59,148226,0.0,1.0
2023-08-30,192.18,195.745,191.97,192.0,135782,192.18,195.745,191.97,192.0,135782,0.0,1.0
2023-08-31,192.77,195.91,191.71,192.21,390422,192.77,195.91,191.71,192.21,390422,0.0,1.0
2023-09-01,193.82,201.91,193.43,196.5,209245,193.82,201.91,193.43,196.5,209245,0.0,1.0
2023-09-05,196.84,197.29,192.545,193.3,261371,196.84,197.29,192.545,193.3,261371,0.0,1.0
2023-09-06,194.24,197.62,193.0,196.33,233002,194.24,197.62,193.0,196.33,233002,0.0,1.0
2023-09-07,195.57,195.82,190.5,192.12,184125,195.57,195.82,190.5,192.12,184125,0.0,1.0
2023-09-08,193.1,200.22,192.84,196.39,152561,193.1,200.22,192.84,196.39,152561,0.0,1.0
2023-09-11,190.01,195.39,187.81,194.17,214947,190.01,195.39,187.81,194.17,214947,0.0,1.0
2023-09-12,186.99,190.555,186.43,188.76,103187,186.99,190.555,186.43,188.76,103187,0.0,1.0
2023-09-13,181.27,187.24,179.28,186.07,144691,181.27,187.24,179.28,186.07,144691,0.0,1.0
2023-09-14,181.22,183.425,180.86,181.58,96713,181.22,183.425,180.86,181.58,96713,0.0,1.0
2023-09-15,179.98,180.83,177.335,180.83,180138,179.98,180.83,177.335,180.83,180138,0.0,1.0
2023-09-18,179.59,181.9855,179.13,179.38,87523,179.59,181.9855,179.13,179.38,87523,0.0,1.0
2023-09-19,180.18,180.82,176.98,179.13,85389,180.18,180.82,176.98,179.13,85389,0.0,1.0
2023-09-20,182.72,189.18,179.34,180.16,158127,182.72,189.18,179.34,180.16,158127,0.0,1.0
2023-09-21,178.11,180.63,177.01,180.14,75117,178.11,180.63,177.01,180.14,75117,0.0,1.0
2023-09-22,178.84,180.45,177.71,178.76,93885,178.84,180.45,177.71,178.76,93885,0.0,1.0
2023-09-25,180.22,181.36,177.7,177.7,68577,180.22,181.36,177.7,177.7,68577,0.0,1.0
2023-09-26,173.25,179.53,171.54,178.99,134837,173.25,179.53,171.54,178.99,134837,0.0,1.0
2023-09-27,178.72,180.16,173.13,173.67,85506,178.72,180.16,173.13,173.67,85506,0.0,1.0
2023-09-28,181.69,183.4,177.64,178.6,94759,181.69,183.4,177.64,178.6,94759,0.0,1.0
2023-09-29,182.63,185.36,181.33,182.71,118902,182.63,185.36,181.33,182.71,118902,0.0,1.0
2023-10-02,184.52,184.83,181.0596,181.59,85757,184.52,184.83,181.0596,181.59,85757,0.0,1.0
2023-10-03,181.13,182.68,179.0101,182.56,93008,181.13,182.68,179.0101,182.56,93008,0.0,1.0
2023-10-04,186.25,186.97,182.3,183.46,151003,186.25,186.97,182.3,183.46,151003,0.0,1.0
2023-10-05,189.35,193.97,186.05,186.46,175540,189.35,193.97,186.05,186.46,175540,0.0,1.0
2023-10-06,193.38,194.3,187.5,187.5,177723,193.38,194.3,187.5,187.5,177723,0.0,1.0
2023-10-09,195.17,195.89,190.3867,191.28,81027,195.17,195.89,190.3867,191.28,81027,0.0,1.0
2023-10-10,192.27,198.18,192.1,195.55,128156,192.27,198.18,192.1,195.55,128156,0.0,1.0
2023-10-11,189.27,194.25,186.92,193.07,145431,189.27,194.25,186.92,193.07,145431,0.0,1.0
2023-10-12,182.87,190.87,182.4,189.87,118012,182.87,190.87,182.4,189.87,118012,0.0,1.0
2023-10-13,180.67,184.38,180.54,182.6,104914,180.67,184.38,180.54,182.6,104914,0.0,1.0
2023-10-16,185.18,186.16,181.05,181.05,144987,185.18,186.16,181.05,181.05,144987,0.0,1.0
2023-10-17,185.75,187.94,184.68,184.68,113141,185.75,187.94,184.68,184.68,113141,0.0,1.0
2023-10-18,181.11,186.775,180.685,184.59,116230,181.11,186.775,180.685,184.59,116230,0.0,1.0
2023-10-19,183.97,185.64,181.1,182.87,79847,183.97,185.64,181.1,182.87,79847,0.0,1.0
2023-10-20,178.11,184.63,175.485,184.6,86609,178.11,184.63,175.485,184.6,86609,0.0,1.0
2023-10-23,179.75,180.88,175.52,176.77,60124,179.75,180.88,175.52,176.77,60124,0.0,1.0
2023-10-24,181.44,182.81,178.68,180.7,57784,181.44,182.81,178.68,180.7,57784,0.0,1.0
2023-10-25,176.25,180.64,174.52,180.64,101577,176.25,180.64,174.52,180.64,101577,0.0,1.0
2023-10-26,176.77,180.21,174.6,177.61,164989,176.77,180.21,174.6,177.61,164989,0.0,1.0
2023-10-27,187.94,207.4,184.035,193.13,516300,187.94,207.4,184.035,193.13,516300,0.0,1.0
2023-10-30,183.59,189.5,183.41,189.5,194010,183.59,189.5,183.41,189.5,194010,0.0,1.0
2023-10-31,187.57,189.08,184.07,184.91,260059,187.57,189.08,184.07,184.91,260059,0.0,1.0
2023-11-01,184.15,188.7,182.26,187.62,245231,184.15,188.7,182.26,187.62,245231,0.0,1.0
2023-11-02,187.94,189.715,183.77,187.8,186402,187.94,189.715,183.77,187.8,186402,0.0,1.0
2023-11-03,198.06,199.979,188.45,189.71,273956,198.06,199.979,188.45,189.71,273956,0.0,1.0
2023-11-06,198.9,201.39,195.0,198.5,270381,198.9,201.39,195.0,198.5,270381,0.0,1.0
2023-11-07,198.03,202.51,197.07,199.95,272190,198.03,202.51,197.07,199.95,272190,0.0,1.0
2023-11-08,201.86,202.31,196.22,198.69,186806,201.86,202.31,196.22,198.69,186806,0.0,1.0
2023-11-09,198.82,203.95,198.39,202.7,206738,198.82,203.95,198.39,202.7,206738,0.0,1.0
2023-11-10,198.85,201.75,197.4501,199.4,180179,198.85,201.75,197.4501,199.4,180179,0.0,1.0
2023-11-13,198.28,200.88,197.745,198.68,203825,198.28,200.88,197.745,198.68,203825,0.0,1.0
2023-11-14,210.98,211.4127,202.93,203.37,379666,210.98,211.4127,202.93,203.37,379666,0.0,1.0
2023-11-15,200.36,209.05,199.025,207.0,290938,200.36,209.05,199.025,207.0,290938,0.0,1.0
2023-11-16,199.45,202.775,195.561,199.84,189630,199.45,202.775,195.561,199.84,189630,0.0,1.0
2023-11-17,200.56,203.16,199.56,200.39,240131,200.56,203.16,199.56,200.39,240131,0.0,1.0
2023-11-20,200.05,203.335,199.56,202.4,240649,200.05,203.335,199.56,202.4,240649,0.0,1.0
2023-11-21,196.51,201.58,192.85,200.52,198163,196.51,201.58,192.85,200.52,198163,0.0,1.0
2023-11-22,197.03,198.82,195.31,196.84,142786,197.03,198.82,195.31,196.84,142786,0.0,1.0
2023-11-24,193.21,196.995,192.19,195.77,80597,193.21,196.995,192.19,195.77,80597,0.0,1.0
2023-11-27,194.78,199.19,193.37,193.37,282603,194.78,199.19,193.37,193.37,282603,0.0,1.0
2023-11-28,190.23,197.5125,189.13,195.76,231763,190.23,197.5125,189.13,195.76,231763,0.0,1.0
2023-11-29,189.07,195.035,187.74,192.86,205330,189.07,195.035,187.74,192.86,205330,0.0,1.0
2023-11-30,189.25,189.78,183.33,188.8,393907,189.25,189.78,183.33,188.8,393907,0.0,1.0
2023-12-01,187.83,191.04,187.37,188.24,215831,187.83,191.04,187.37,188.24,215831,0.0,1.0
2023-12-04,193.33,194.2,184.3401,186.54,295559,193.33,194.2,184.3401,186.54,295559,0.0,1.0
2023-12-05,194.67,196.69,190.18,191.12,199595,194.67,196.69,190.18,191.12,199595,0.0,1.0
2023-12-06,189.18,196.94,189.18,195.38,219676,189.18,196.94,189.18,195.38,219676,0.0,1.0
2023-12-07,181.24,192.34,180.96,188.32,225745,181.24,192.34,180.96,188.32,225745,0.0,1.0
2023-12-08,182.99,184.78,180.0,181.0,153646,182.99,184.78,180.0,181.0,153646,0.0,1.0
2023-12-11,182.07,183.29,177.83,182.2,186397,182.07,183.29,177.83,182.2,186397,0.0,1.0
2023-12-12,180.82,182.24,179.27,182.24,117391,180.82,182.24,179.27,182.24,117391,0.0,1.0
2023-12-13,183.33,183.53,177.385,180.42,188461,183.33,183.53,177.385,180.42,188461,0.0,1.0
2023-12-14,180.18,189.1,179.75,185.15,261359,180.18,189.1,179.75,185.15,261359,0.0,1.0
2023-12-15,178.61,182.93,177.0,181.51,407520,178.61,182.93,177.0,181.51,407520,0.0,1.0
2023-12-18,177.0,179.04,174.91,178.01,215795,177.0,179.04,174.91,178.01,215795,0.0,1.0
2023-12-19,177.66,182.0,177.59,178.73,175371,177.66,182.0,177.59,178.73,175371,0.0,1.0
2023-12-20,174.74,178.3,174.54,177.0,144383,174.74,178.3,174.54,177.0,144383,0.0,1.0
2023-12-21,176.87,178.67,174.02,176.17,139962,176.87,178.67,174.02,176.17,139962,0.0,1.0
2023-12-22,177.24,178.22,176.195,176.51,128509,177.24,178.22,176.195,176.51,128509,0.0,1.0
2023-12-26,175.92,178.61,175.92,177.5,105911,175.92,178.61,175.92,177.5,105911,0.0,1.0
2023-12-27,174.18,176.57,173.75,176.24,111781,174.18,176.57,173.75,176.24,111781,0.0,1.0
2023-12-28,173.16,174.685,172.4301,173.92,135846,173.16,174.685,172.4301,173.92,135846,0.0,1.0
2023-12-29,173.24,175.39,171.4,173.08,242679,173.24,175.39,171.4,173.08,242679,0.0,1.0
2024-01-02,169.21,171.98,167.26,171.98,223659,169.21,171.98,167.26,171.98,223659,0.0,1.0
2024-01-03,166.83,169.23,165.1,168.51,335415,166.83,169.23,165.1,168.51,335415,0.0,1.0
2024-01-04,165.79,167.925,164.51,167.47,234432,165.79,167.925,164.51,167.47,234432,0.0,1.0
2024-01-05,164.35,166.2,164.29,164.88,190297,164.35,166.2,164.29,164.88,190297,0.0,1.0
2024-01-08,167.61,169.07,165.13,165.13,156177,167.61,169.07,165.13,165.13,156177,0.0,1.0
2024-01-09,174.21,176.76,165.93,165.93,383129,174.21,176.76,165.93,165.93,383129,0.0,1.0
2024-01-10,176.44,176.57,171.915,174.99,240792,176.44,176.57,171.915,174.99,240792,0.0,1.0
2024-01-11,179.86,180.0,176.0038,176.5,219008,179.86,180.0,176.0038,176.5,219008,0.0,1.0
2024-01-12,181.08,183.29,179.48,181.34,262566,181.08,183.29,179.48,181.34,262566,0.0,1.0
2024-01-16,175.19,181.475,174.0,179.55,156169,175.19,181.475,174.0,179.55,156169,0.0,1.0
2024-01-17,174.76,177.23,171.19,173.53,166286,174.76,177.23,171.19,173.53,166286,0.0,1.0
2024-01-18,176.31,177.91,173.05,176.9,129711,176.31,177.91,173.05,176.9,129711,0.0,1.0
2024-01-19,177.4,178.66,174.77,178.11,172527,177.4,178.66,174.77,178.11,172527,0.0,1.0
2024-01-22,182.07,182.63,178.74,179.28,172033,182.07,182.63,178.74,179.28,172033,0.0,1.0
2024-01-23,180.55,184.98,179.53,183.92,272970,180.55,184.98,179.53,183.92,272970,0.0,1.0
2024-01-24,176.5,183.99,176.1,182.31,271959,176.5,183.99,176.1,182.31,271959,0.0,1.0
2024-01-25,174.38,179.27,172.98,179.16,288350,174.38,179.27,172.98,179.16,288350,0.0,1.0
2024-01-26,223.66,226.78,198.01,201.0,1858775,223.66,226.78,198.01,201.0,1858775,0.0,1.0
2024-01-29,229.69,231.02,215.44,223.03,615772,229.69,231.02,215.44,223.03,615772,0.0,1.0
2024-01-30,225.46,230.75,221.11,230.0,329416,225.46,230.75,221.11,230.0,329416,0.0,1.0
2024-01-31,219.26,224.94,218.15,224.18,235951,219.26,224.94,218.15,224.18,235951,0.0,1.0
2024-02-01,226.68,227.75,220.26,221.17,268467,226.68,227.75,220.26,221.17,268467,0.0,1.0
2024-02-02,227.77,232.2676,222.77,224.57,233052,227.77,232.2676,222.77,224.57,233052,0.0,1.0
2024-02-05,223.3,227.99,221.03,226.91,159139,223.3,227.99,221.03,226.91,159139,0.0,1.0
2024-02-06,227.72,229.74,223.85,225.53,212469,227.72,229.74,223.85,225.53,212469,0.0,1.0
2024-02-07,233.32,234.79,228.93,229.99,376709,233.32,234.79,228.93,229.99,376709,0.0,1.0
2024-02-08,236.73,238.0,234.15,235.0,195381,236.73,238.0,234.15,235.0,195381,0.0,1.0
2024-02-09,233.71,242.0,232.7,239.13,279085,233.71,242.0,232.7,239.13,279085,0.0,1.0
2024-02-12,234.2,236.325,231.41,234.06,251730,234.2,236.325,231.41,234.06,251730,0.0,1.0
2024-02-13,230.06,232.97,221.0,226.19,337583,230.06,232.97,221.0,226.19,337583,0.0,1.0
2024-02-14,233.28,238.055,231.46,233.16,213417,233.28,238.055,231.46,233.16,213417,0.0,1.0
2024-02-15,240.82,241.82,234.45,235.5,326656,240.82,241.82,234.45,235.5,326656,0.0,1.0
2024-02-16,233.46,241.77,233.46,240.77,260658,233.46,241.77,233.46,240.77,260658,0.0,1.0
2024-02-20,233.21,233.525,230.28,232.84,137323,233.21,233.525,230.28,232.84,137323,0.0,1.0
2024-02-21,227.36,231.395,224.515,231.01,127045,227.36,231.395,224.515,231.01,127045,0.0,1.0
2024-02-22,230.24,231.645,226.54,229.9,189028,230.24,231.645,226.54,229.9,189028,0.0,1.0
2024-02-23,236.31,236.78,229.09,230.93,272943,236.31,236.78,229.09,230.93,272943,0.0,1.0
2024-02-26,239.19,239.905,236.32,236.32,171238,239.19,239.905,236.32,236.32,171238,0.0,1.0
2024-02-27,239.73,240.84,235.91,240.0,199638,239.73,240.84,235.91,240.0,199638,0.0,1.0
2024-02-28,240.96,242.7,236.125,237.8,146804,240.96,242.7,236.125,237.8,146804,0.0,1.0
2024-02-29,242.09,246.12,239.62,244.12,314092,242.09,246.12,239.62,244.12,314092,0.0,1.0
2024-03-01,242.13,243.7138,239.18,241.75,191696,242.13,243.7138,239.18,241.75,191696,0.0,1.0
2024-03-04,238.75,241.78,236.69,240.91,280928,238.75,241.78,236.69,240.91,280928,0.0,1.0
2024-03-05,229.59,238.22,227.92,235.98,275559,229.59,238.22,227.92,235.98,275559,0.0,1.0
2024-03-06,225.11,233.06,223.03,233.06,262140,225.11,233.06,223.03,233.06,262140,0.0,1.0
2024-03-07,228.75,229.79,224.0316,227.61,382789,228.75,229.79,224.0316,227.61,382789,0.0,1.0
2024-03-08,227.73,233.3101,226.025,230.21,178541,227.73,233.3101,226.025,230.21,178541,0.0,1.0
2024-03-11,227.76,228.44,226.05,227.4,143018,227.76,228.44,226.05,227.4,143018,0.0,1.0
2024-03-12,224.27,229.0793,221.75,227.42,219264,224.27,229.0793,221.75,227.42,219264,0.0,1.0
2024-03-13,225.82,227.67,224.22,224.22,134837,225.82,227.67,224.22,224.22,134837,0.0,1.0
2024-03-14,222.9,224.6,220.29,224.33,146306,222.9,224.6,220.29,224.33,146306,0.0,1.0
2024-03-15,221.46,222.66,218.69,221.34,200951,221.46,222.66,218.69,221.34,200951,0.0,1.0
2024-03-18,221.47,224.99,220.57,222.65,138237,221.47,224.99,220.57,222.65,138237,0.0,1.0
2024-03-19,223.41,224.1,218.1184,219.34,100663,223.41,224.1,218.1184,219.34,100663,0.0,1.0
2024-03-20,227.82,228.53,222.37,223.41,237293,227.82,228.53,222.37,223.41,237293,0.0,1.0
2024-03-21,233.74,235.7199,228.92,229.65,179477,233.74,235.7199,228.92,229.65,179477,0.0,1.0
2024-03-22,233.32,235.05,230.7,233.9,128098,233.32,235.05,230.7,233.9,128098,0.0,1.0
2024-03-25,226.49,233.805,226.03,231.85,146626,226.49,233.805,226.03,231.85,146626,0.0,1.0
2024-03-26,248.71,253.42,242.395,242.99,979105,248.71,253.42,242.395,242.99,979105,0.0,1.0
2024-03-27,247.67,253.083,244.84,251.61,730194,247.67,253.083,244.84,251.61,730194,0.0,1.0
2024-03-28,246.74,253.04,242.24,248.76,3493010,246.74,253.04,242.24,248.76,3493010,0.0,1.0
2024-04-01,241.18,246.455,240.07,245.42,437578,241.18,246.455,240.07,245.42,437578,0.0,1.0
2024-04-02,235.74,239.73,234.03,237.44,343021,235.74,239.73,234.03,237.44,343021,0.0,1.0
2024-04-03,233.5,239.3,232.96,234.69,203288,233.5,239.3,232.96,234.69,203288,0.0,1.0
2024-04-04,230.01,239.61,229.32,236.57,161937,230.01,239.61,229.32,236.57,161937,0.0,1.0
2024-04-05,232.33,235.22,229.6,229.6,151137,232.33,235.22,229.6,229.6,151137,0.0,1.0
2024-04-08,233.2,235.77,230.7869,234.13,192328,233.2,235.77,230.7869,234.13,192328,0.0,1.0
2024-04-09,232.49,233.2,227.89,233.2,185355,232.49,233.2,227.89,233.2,185355,0.0,1.0
2024-04-10,225.4,231.29,225.27,226.84,175442,225.4,231.29,225.27,226.84,175442,0.0,1.0
2024-04-11,224.09,227.7905,222.15,226.32,131785,224.09,227.7905,222.15,226.32,131785,0.0,1.0
2024-04-12,221.425,223.37,219.585,222.02,180341,221.425,223.37,219.585,222.02,180341,0.0,1.0
2024-04-15,215.7,222.59,214.76,222.11,176183,215.7,222.59,214.76,222.11,176183,0.0,1.0
2024-04-16,214.58,218.45,214.24,215.93,171788,214.58,218.45,214.24,215.93,171788,0.0,1.0
2024-04-17,216.72,220.245,214.07,215.64,243194,216.72,220.245,214.07,215.64,243194,0.0,1.0
2024-04-18,212.49,218.29,211.8,216.45,244115,212.49,218.29,211.8,216.45,244115,0.0,1.0
2024-04-19,208.5,212.99,207.945,211.99,276516,208.5,212.99,207.945,211.99,276516,0.0,1.0
2024-04-22,214.79,216.48,208.98,210.55,310512,214.79,216.48,208.98,210.55,310512,0.0,1.0
2024-04-23,219.33,221.24,215.01,215.01,217110,219.33,221.24,215.01,215.01,217110,0.0,1.0
2024-04-24,215.9,220.26,213.88,220.26,181222,215.9,220.26,213.88,220.26,181222,0.0,1.0
2024-04-25,216.65,217.9,211.0,212.08,588446,216.65,217.9,211.0,212.08,588446,0.0,1.0
2024-04-26,242.75,256.73,236.66,243.9,714925,242.75,256.73,236.66,243.9,714925,0.0,1.0
2024-04-29,238.05,246.0046,235.15,242.75,406175,238.05,246.0046,235.15,242.75,406175,0.0,1.0
2024-04-30,226.78,237.665,226.39,236.85,489957,226.78,237.665,226.39,236.85,489957,0.0,1.0
2024-05-01,230.11,233.635,223.92,226.92,298559,230.11,233.635,223.92,226.92,298559,0.0,1.0
2024-05-02,236.05,237.17,230.665,232.95,231061,236.05,237.17,230.665,232.95,231061,0.0,1.0
2024-05-03,239.11,244.8,236.78,240.24,202482,239.11,244.8,236.78,240.24,202482,0.0,1.0
2024-05-06,247.36,247.41,238.71,240.2,301198,247.36,247.41,238.71,240.2,301198,0.0,1.0
2024-05-07,248.49,252.04,244.055,245.94,219352,248.49,252.04,244.055,245.94,219352,0.0,1.0
2024-05-08,244.91,248.235,244.75,245.95,222089,244.91,248.235,244.75,245.95,222089,0.0,1.0
2024-05-09,245.3,248.53,243.83,244.94,202839,245.3,248.53,243.83,244.94,202839,0.0,1.0
2024-05-10,247.31,248.57,243.69,245.0,202500,247.31,248.57,243.69,245.0,202500,0.0,1.0
2024-05-13,249.41,251.36,248.0101,248.39,303147,249.41,251.36,248.0101,248.39,303147,0.0,1.0
2024-05-14,247.19,249.45,242.92,249.0,263803,247.19,249.45,242.92,249.0,263803,0.0,1.0
2024-05-15,249.87,255.3767,247.25,250.0,249233,249.87,255.3767,247.25,250.0,249233,0.0,1.0
2024-05-16,246.88,250.0,245.73,248.38,161816,246.88,250.0,245.73,248.38,161816,0.0,1.0
2024-05-17,240.59,248.75,238.01,247.31,169364,240.59,248.75,238.01,247.31,169364,0.0,1.0
2024-05-20,243.14,244.69,237.0,239.89,175197,243.14,244.69,237.0,239.89,175197,0.0,1.0
2024-05-21,238.37,244.14,237.7,242.89,177961,238.37,244.14,237.7,242.89,177961,0.0,1.0
2024-05-22,237.18,241.27,236.22,238.25,127743,237.18,241.27,236.22,238.25,127743,0.0,1.0
2024-05-23,234.78,239.42,231.43,238.49,182609,234.78,239.42,231.43,238.49,182609,0.0,1.0
2024-05-24,230.4,235.71,229.43,235.71,197424,230.4,235.71,229.43,235.71,197424,0.0,1.0
2024-05-28,233.16,233.66,227.08,229.51,213618,233.16,233.66,227.08,229.51,213618,0.0,1.0
2024-05-29,230.67,234.84,229.31,230.29,208821,230.67,234.84,229.31,230.29,208821,0.0,1.0
2024-05-30,229.69,230.09,226.145,230.09,247057,229.69,230.09,226.145,230.09,247057,0.0,1.0
2024-05-31,228.32,233.02,224.28,231.27,208298,228.32,233.02,224.28,231.27,208298,0.0,1.0
2024-06-03,227.37,229.89,224.97,229.23,252496,227.37,229.89,224.97,229.23,252496,0.0,1.0
2024-06-04,226.96,231.64,224.58,227.09,332827,226.96,231.64,224.58,227.09,332827,0.0,1.0
2024-06-05,231.43,232.13,225.0,228.6,187925,231.43,232.13,225.0,228.6,187925,0.0,1.0
2024-06-06,231.74,235.27,230.92,230.92,206522,231.74,235.27,230.92,230.92,206522,0.0,1.0
2024-06-07,229.45,232.94,228.33,230.88,143163,229.45,232.94,228.33,230.88,143163,0.0,1.0
2024-06-10,231.3,233.53,222.0,226.86,138656,231.3,233.53,222.0,226.86,138656,0.0,1.0
2024-06-11,234.18,237.0,229.8,231.65,323836,234.18,237.0,229.8,231.65,323836,0.0,1.0
2024-06-12,240.07,243.04,238.4,239.03,244601,240.07,243.04,238.4,239.03,244601,0.0,1.0
2024-06-13,234.42,241.57,234.29,239.75,188952,234.42,241.57,234.29,239.75,188952,0.0,1.0
2024-06-14,231.52,233.19,228.96,232.66,131899,231.52,233.19,228.96,232.66,131899,0.0,1.0
2024-06-17,230.24,232.27,226.9,231.52,164186,230.24,232.27,226.9,231.52,164186,0.0,1.0
2024-06-18,231.76,234.485,228.93,230.27,198822,231.76,234.485,228.93,230.27,198822,0.0,1.0
2024-06-20,231.87,232.92,227.82,232.38,262522,231.87,232.92,227.82,232.38,262522,0.0,1.0
2024-06-21,231.82,239.11,228.765,231.66,508335,231.82,239.11,228.765,231.66,508335,0.0,1.0
2024-06-24,232.13,232.48,229.4561,231.16,174245,232.13,232.48,229.4561,231.16,174245,0.0,1.0
2024-06-25,238.62,238.95,231.065,232.13,207659,238.62,238.95,231.065,232.13,207659,0.0,1.0
2024-06-26,239.7,241.16,234.62,238.41,217359,239.7,241.16,234.62,238.41,217359,0.0,1.0
2024-06-27,248.89,250.38,239.3969,240.49,335525,248.89,250.38,239.3969,240.49,335525,0.0,1.0
2024-06-28,244.57,251.5099,242.04,250.0,2429422,244.57,251.5099,242.04,250.0,2429422,0.0,1.0
2024-07-01,243.36,246.54,241.6,243.96,194003,243.36,246.54,241.6,243.96,194003,0.0,1.0
2024-07-02,247.16,247.81,242.8701,243.43,329615,247.16,247.81,242.8701,243.43,329615,0.0,1.0
2024-07-03,249.97,253.6499,245.42,246.78,245508,249.97,253.6499,245.42,246.78,245508,0.0,1.0
2024-07-05,252.58,252.85,249.41,250.47,137290,252.58,252.85,249.41,250.47,137290,0.0,1.0
2024-07-08,252.55,256.7,250.63,253.61,175954,252.55,256.7,250.63,253.61,175954,0.0,1.0
2024-07-09,248.87,253.0679,247.31,252.55,183307,248.87,253.0679,247.31,252.55,183307,0.0,1.0
2024-07-10,247.96,251.61,244.45,250.6,155107,247.96,251.61,244.45,250.6,155107,0.0,1.0
2024-07-11,251.71,254.57,247.965,251.19,233378,251.71,254.57,247.965,251.19,233378,0.0,1.0
2024-07-12,264.35,265.71,251.895,254.14,528114,264.35,265.71,251.895,254.14,528114,0.0,1.0
2024-07-15,261.36,268.66,260.8,266.06,297106,261.36,268.66,260.8,266.06,297106,0.0,1.0
2024-07-16,264.62,266.28,260.26,263.08,186329,264.62,266.28,260.26,263.08,186329,0.0,1.0
2024-07-17,262.98,265.77,257.89,264.4,271030,262.98,265.77,257.89,264.4,271030,0.0,1.0
2024-07-18,263.66,268.2,259.24,263.64,303387,263.66,268.2,259.24,263.64,303387,0.0,1.0
2024-07-19,263.02,266.94,261.07,263.66,330386,263.02,266.94,261.07,263.66,330386,0.0,1.0
2024-07-22,269.77,270.68,264.495,265.53,417940,269.77,270.68,264.495,265.53,417940,0.0,1.0
2024-07-23,270.02,274.56,268.45,270.0,299814,270.02,274.56,268.45,270.0,299814,0.0,1.0
2024-07-24,256.6,268.25,256.32,267.0,251901,256.6,268.25,256.32,267.0,251901,0.0,1.0
2024-07-25,259.07,268.57,251.3101,256.4,571677,259.07,268.57,251.3101,256.4,571677,0.0,1.0
2024-07-26,230.95,272.5046,230.39,269.94,718990,230.95,272.5046,230.39,269.94,718990,0.0,1.0
2024-07-29,229.02,233.69,224.19,231.34,611108,229.02,233.69,224.19,231.34,611108,0.0,1.0
2024-07-30,219.53,233.85,218.3,229.26,454001,219.53,233.85,218.3,229.26,454001,0.0,1.0
2024-07-31,221.48,225.44,219.23,223.02,332709,221.48,225.44,219.23,223.02,332709,0.0,1.0
2024-08-01,215.69,222.26,210.432,220.0,314861,215.69,222.26,210.432,220.0,314861,0.0,1.0
2024-08-02,210.59,213.4,205.8205,208.95,318702,210.59,213.4,205.8205,208.95,318702,0.0,1.0
2024-08-05,204.33,207.805,197.58,199.28,248073,204.33,207.805,197.58,199.28,248073,0.0,1.0
2024-08-06,208.09,210.26,204.315,206.45,227882,208.09,210.26,204.315,206.45,227882,0.0,1.0
2024-08-07,211.71,216.01,209.32,211.5,306312,211.71,216.01,209.32,211.5,306312,0.0,1.0
2024-08-08,214.42,215.865,209.5739,213.79,151797,214.42,215.865,209.5739,213.79,151797,0.0,1.0
2024-08-09,213.92,217.83,212.93,215.01,191363,213.92,217.83,212.93,215.01,191363,0.0,1.0
2024-08-12,212.8,214.97,210.83,214.89,251990,212.8,214.97,210.83,214.89,251990,0.0,1.0
2024-08-13,217.16,218.6099,214.6,215.09,161709,217.16,218.6099,214.6,215.09,161709,0.0,1.0
2024-08-14,216.82,218.58,214.22,218.01,113318,216.82,218.58,214.22,218.01,113318,0.0,1.0
2024-08-15,221.22,223.32,217.6636,219.0,143564,221.22,223.32,217.6636,219.0,143564,0.0,1.0
2024-08-16,219.7,222.99,218.9,219.62,168142,219.7,222.99,218.9,219.62,168142,0.0,1.0
2024-08-19,223.58,223.88,218.275,221.13,111951,223.58,223.88,218.275,221.13,111951,0.0,1.0
2024-08-20,220.28,223.9999,218.8,222.92,128897,220.28,223.9999,218.8,222.92,128897,0.0,1.0
2024-08-21,227.84,229.01,220.97,220.97,171352,227.84,229.01,220.97,220.97,171352,0.0,1.0
2024-08-22,225.62,229.5,224.92,229.25,158913,225.62,229.5,224.92,229.25,158913,0.0,1.0
2024-08-23,229.46,231.21,225.3,226.94,203339,229.46,231.21,225.3,226.94,203339,0.0,1.0
2024-08-26,234.05,236.48,230.59,231.02,209937,234.05,236.48,230.59,231.02,209937,0.0,1.0
2024-08-27,232.88,232.99,229.68,232.52,129382,232.88,232.99,229.68,232.52,129382,0.0,1.0
2024-08-28,229.22,233.65,228.23,231.3,174422,229.22,233.65,228.23,231.3,174422,0.0,1.0
2024-08-29,232.14,234.9,230.82,231.18,143618,232.14,234.9,230.82,231.18,143618,0.0,1.0
2024-08-30,231.99,234.865,231.31,233.43,352297,231.99,234.865,231.31,233.43,352297,0.0,1.0
2024-09-03,229.41,232.33,228.475,231.19,152142,229.41,232.33,228.475,231.19,152142,0.0,1.0
2024-09-04,226.59,229.03,221.76,229.03,152719,226.59,229.03,221.76,229.03,152719,0.0,1.0
2024-09-05,228.28,228.29,225.18,226.31,90755,228.28,228.29,225.18,226.31,90755,0.0,1.0
2024-09-06,222.92,230.865,222.53,229.83,107505,222.92,230.865,222.53,229.83,107505,0.0,1.0
2024-09-09,221.99,225.895,220.1,224.57,199909,221.99,225.895,220.1,224.57,199909,0.0,1.0
2024-09-10,220.77,224.5,220.29,223.86,118194,220.77,224.5,220.29,223.86,118194,0.0,1.0
2024-09-11,224.12,224.49,219.51,220.41,107657,224.12,224.49,219.51,220.41,107657,0.0,1.0
2024-09-12,224.23,226.73,220.82,225.76,170118,224.23,226.73,220.82,225.76,170118,0.0,1.0
2024-09-13,225.84,229.01,225.035,225.81,97366,225.84,229.01,225.035,225.81,97366,0.0,1.0
2024-09-16,227.15,230.67,226.94,227.06,140622,227.15,230.67,226.94,227.06,140622,0.0,1.0
2024-09-17,229.19,229.855,225.755,227.93,146937,229.19,229.855,225.755,227.93,146937,0.0,1.0
2024-09-18,229.09,233.81,226.75,229.09,118270,229.09,233.81,226.75,229.09,118270,0.0,1.0
2024-09-19,231.82,235.6,230.85,234.37,166306,231.82,235.6,230.85,234.37,166306,0.0,1.0
2024-09-20,233.79,235.69,231.43,232.92,566286,233.79,235.69,231.43,232.92,566286,0.0,1.0
2024-09-23,236.19,237.7081,233.1,235.39,131887,236.19,237.7081,233.1,235.39,131887,0.0,1.0
2024-09-24,238.51,239.31,234.92,236.48,143913,238.51,239.31,234.92,236.48,143913,0.0,1.0
2024-09-25,234.14,240.0,234.11,239.63,137891,234.14,240.0,234.11,239.63,137891,0.0,1.0
2024-09-26,236.32,237.67,234.235,237.67,90948,236.32,237.67,234.235,237.67,90948,0.0,1.0
2024-09-27,234.54,238.49,234.31,237.82,151900,234.54,238.49,234.31,237.82,151900,0.0,1.0
2024-09-30,235.4,235.63,231.94,234.1,204970,235.4,235.63,231.94,234.1,204970,0.0,1.0
2024-10-01,232.2,236.09,228.16,236.09,194245,232.2,236.09,228.16,236.09,194245,0.0,1.0
2024-10-02,226.92,231.855,226.08,231.76,323988,226.92,231.855,226.08,231.76,323988,0.0,1.0
2024-10-03,227.0,228.6,224.64,226.33,224596,227.0,228.6,224.64,226.33,224596,0.0,1.0
2024-10-04,227.12,231.0,226.8,230.29,181385,227.12,231.0,226.8,230.29,181385,0.0,1.0
2024-10-07,223.31,227.12,222.6601,227.12,211808,223.31,227.12,222.6601,227.12,211808,0.0,1.0
2024-10-08,226.13,228.08,223.6,223.6,117217,226.13,228.08,223.6,223.6,117217,0.0,1.0
2024-10-09,225.16,227.13,224.15,225.41,162472,225.16,227.13,224.15,225.41,162472,0.0,1.0
2024-10-10,222.16,224.02,221.01,224.02,267068,222.16,224.02,221.01,224.02,267068,0.0,1.0
2024-10-11,226.27,228.38,220.71,223.38,281391,226.27,228.38,220.71,223.38,281391,0.0,1.0
2024-10-14,226.53,227.625,224.57,226.83,142405,226.53,227.625,224.57,226.83,142405,0.0,1.0
2024-10-15,201.97,221.3,201.79,221.3,622730,201.97,221.3,201.79,221.3,622730,0.0,1.0
2024-10-16,203.34,204.395,201.84,203.05,224121,203.34,204.395,201.84,203.05,224121,0.0,1.0
2024-10-17,201.61,204.0,199.5,204.0,203156,201.61,204.0,199.5,204.0,203156,0.0,1.0
2024-10-18,201.14,204.76,200.275,203.25,239203,201.14,204.76,200.275,203.25,239203,0.0,1.0
2024-10-21,200.595,202.505,199.28,201.14,201841,200.595,202.505,199.28,201.14,201841,0.0,1.0
2024-10-22,198.43,200.74,196.2,199.7,357811,198.43,200.74,196.2,199.7,357811,0.0,1.0
2024-10-23,195.52,199.03,194.94,198.36,337904,195.52,199.03,194.94,198.36,337904,0.0,1.0
2024-10-24,192.07,200.5371,189.01,197.71,583123,192.07,200.5371,189.01,197.71,583123,0.0,1.0
2024-10-25,212.34,235.9999,209.31,210.82,894190,212.34,235.9999,209.31,210.82,894190,0.0,1.0
2024-10-28,210.37,215.0,209.61,213.45,346321,210.37,215.0,209.61,213.45,346321,0.0,1.0
2024-10-29,216.39,216.42,209.365,210.1,269519,216.39,216.42,209.365,210.1,269519,0.0,1.0
2024-10-30,217.63,218.035,213.0,215.8,251767,217.63,218.035,213.0,215.8,251767,0.0,1.0
2024-10-31,207.87,218.0,207.71,215.98,278789,207.87,218.0,207.71,215.98,278789,0.0,1.0
2024-11-01,208.52,211.01,207.0201,207.74,174278,208.52,211.01,207.0201,207.74,174278,0.0,1.0
2024-11-04,212.0,212.32,206.37,207.04,163063,212.0,212.32,206.37,207.04,163063,0.0,1.0
2024-11-05,216.09,216.69,211.96,212.33,219420,216.09,216.69,211.96,212.33,219420,0.0,1.0
2024-11-06,228.1,229.705,219.69,220.45,302145,228.1,229.705,219.69,220.45,302145,0.0,1.0
2024-11-07,228.39,229.88,227.32,228.86,198523,228.39,229.88,227.32,228.86,198523,0.0,1.0
2024-11-08,228.2,228.96,225.8,228.96,195392,228.2,228.96,225.8,228.96,195392,0.0,1.0
2024-11-11,233.47,233.8,227.34,229.04,221677,233.47,233.8,227.34,229.04,221677,0.0,1.0
2024-11-12,235.26,236.41,231.34,231.34,181071,235.26,236.41,231.34,231.34,181071,0.0,1.0
2024-11-13,234.3,239.44,234.09,235.0,114032,234.3,239.44,234.09,235.0,114032,0.0,1.0
2024-11-14,233.36,235.025,231.41,233.9,180594,233.36,235.025,231.41,233.9,180594,0.0,1.0
2024-11-15,230.02,231.925,226.88,229.85,187336,230.02,231.925,226.88,229.85,187336,0.0,1.0
2024-11-18,229.33,230.19,228.186,229.54,229107,229.33,230.19,228.186,229.54,229107,0.0,1.0
2024-11-19,228.55,229.16,226.24,227.17,152731,228.55,229.16,226.24,227.17,152731,0.0,1.0
2024-11-20,230.65,230.82,226.77,227.89,109113,230.65,230.82,226.77,227.89,109113,0.0,1.0
2024-11-21,236.73,236.99,230.8025,231.35,103461,236.73,236.99,230.8025,231.35,103461,0.0,1.0
2024-11-22,242.39,242.94,237.26,238.38,195553,242.39,242.94,237.26,238.38,195553,0.0,1.0
2024-11-25,251.06,253.27,244.585,245.31,194554,251.06,253.27,244.585,245.31,194554,0.0,1.0
2024-11-26,255.4,255.58,248.2858,251.6,163784,255.4,255.58,248.2858,251.6,163784,0.0,1.0
2024-11-27,254.82,257.715,252.42,256.18,159173,254.82,257.715,252.42,256.18,159173,0.0,1.0
2024-11-29,253.75,257.66,253.07,254.91,106111,253.75,257.66,253.07,254.91,106111,0.0,1.0
2024-12-02,255.89,257.75,252.09,254.68,149438,255.89,257.75,252.09,254.68,149438,0.0,1.0
2024-12-03,261.58,262.345,254.13,257.09,374598,261.58,262.345,254.13,257.09,374598,0.0,1.0
2024-12-04,268.07,271.97,263.19,263.74,180936,268.07,271.97,263.19,263.74,180936,0.0,1.0
2024-12-05,269.26,269.8,265.08,268.49,243074,269.26,269.8,265.08,268.49,243074,0.0,1.0
2024-12-06,263.0,273.0,260.0597,270.94,189518,263.0,273.0,260.0597,270.94,189518,0.0,1.0
2024-12-09,255.87,265.365,254.7625,263.0,229482,255.87,265.365,254.7625,263.0,229482,0.0,1.0
2024-12-10,256.61,259.44,252.6,256.68,162439,256.61,259.44,252.6,256.68,162439,0.0,1.0
2024-12-11,260.32,262.185,257.04,258.9,112854,260.32,262.185,257.04,258.9,112854,0.0,1.0
2024-12-12,263.55,264.2,258.5,260.3,145437,263.55,264.2,258.5,260.3,145437,0.0,1.0
2024-12-13,259.18,262.22,255.64,262.14,150417,259.18,262.22,255.64,262.14,150417,0.0,1.0
2024-12-16,263.65,264.2585,258.83,259.43,224109,263.65,264.2585,258.83,259.43,224109,0.0,1.0
2024-12-17,261.51,264.9775,257.0,263.26,176730,261.51,264.9775,257.0,263.26,176730,0.0,1.0
2024-12-18,251.35,264.96,250.97,262.0,209788,251.35,264.96,250.97,262.0,209788,0.0,1.0
2024-12-19,251.65,258.15,250.18,254.05,206289,251.65,258.15,250.18,254.05,206289,0.0,1.0
2024-12-20,251.79,256.4743,244.89,249.03,385120,251.79,256.4743,244.89,249.03,385120,0.0,1.0
2024-12-23,249.05,251.79,247.39,251.79,144181,249.05,251.79,247.39,251.79,144181,0.0,1.0
2024-12-24,252.67,252.67,247.22,250.16,50878,252.67,252.67,247.22,250.16,50878,0.0,1.0
2024-12-26,252.45,253.385,250.25,251.23,92144,252.45,253.385,250.25,251.23,92144,0.0,1.0
2024-12-27,249.89,251.66,246.46,250.17,116114,249.89,251.66,246.46,250.17,116114,0.0,1.0
2024-12-30,247.23,249.21,242.67,247.29,151700,247.23,249.21,242.67,247.29,151700,0.0,1.0
2024-12-31,246.72,250.43,246.31,248.38,137216,246.72,250.43,246.31,248.38,137216,0.0,1.0
2025-01-02,248.11,251.51,245.36,249.69,185065,248.11,251.51,245.36,249.69,185065,0.0,1.0
2025-01-03,252.72,256.08,249.7,250.26,150384,252.72,256.08,249.7,250.26,150384,0.0,1.0
2025-01-06,251.05,252.93,249.935,251.29,192627,251.05,252.93,249.935,251.29,192627,0.0,1.0
2025-01-07,249.56,253.53,245.4901,251.44,154908,249.56,253.53,245.4901,251.44,154908,0.0,1.0
2025-01-08,253.59,254.86,247.9601,248.9,232641,253.59,254.86,247.9601,248.9,232641,0.0,1.0
2025-01-10,243.77,252.03,241.695,248.3,257862,243.77,252.03,241.695,248.3,257862,0.0,1.0
2025-01-13,242.55,243.19,238.2917,242.36,283795,242.55,243.19,238.2917,242.36,283795,0.0,1.0
2025-01-14,246.57,247.9303,242.48,243.4,233790,246.57,247.9303,242.48,243.4,233790,0.0,1.0
2025-01-15,252.49,254.49,250.19,251.12,256338,252.49,254.49,250.19,251.12,256338,0.0,1.0
2025-01-16,252.28,254.61,251.78,254.61,309245,252.28,254.61,251.78,254.61,309245,0.0,1.0
2025-01-17,251.92,255.15,250.73,255.0,185328,251.92,255.15,250.73,255.0,185328,0.0,1.0
2025-01-21,260.39,261.74,252.0,254.9,170516,260.39,261.74,252.0,254.9,170516,0.0,1.0
2025-01-22,257.62,264.08,257.62,261.42,222457,257.62,264.08,257.62,261.42,222457,0.0,1.0
2025-01-23,260.64,260.98,254.82,255.03,245081,260.64,260.98,254.82,255.03,245081,0.0,1.0
2025-01-24,250.03,260.34,249.29,260.0,279666,250.03,260.34,249.29,260.0,279666,0.0,1.0
2025-01-27,254.82,259.74,243.194,246.5,216078,254.82,259.74,243.194,246.5,216078,0.0,1.0
2025-01-28,259.22,266.51,249.6,255.0,267528,259.22,266.51,249.6,255.0,267528,0.0,1.0
2025-01-29,249.97,258.06,248.24,258.06,427654,249.97,258.06,248.24,258.06,427654,0.0,1.0
2025-01-30,253.58,256.76,249.53,251.12,389582,253.58,256.76,249.53,251.12,389582,0.0,1.0
2025-01-31,233.91,243.08,228.4,241.3,996793,233.91,243.08,228.4,241.3,996793,0.0,1.0
2025-02-03,238.5,241.66,227.8733,230.82,548145,238.5,241.66,227.8733,230.82,548145,0.0,1.0
2025-02-04,231.73,240.735,230.0,238.02,337338,231.73,240.735,230.0,238.02,337338,0.0,1.0
2025-02-05,230.59,234.775,228.675,231.7,426228,230.59,234.775,228.675,231.7,426228,0.0,1.0
2025-02-06,226.55,232.01,226.2,231.56,343705,226.55,232.01,226.2,231.56,343705,0.0,1.0
2025-02-07,222.98,228.42,221.122,227.0,362046,222.98,228.42,221.122,227.0,362046,0.0,1.0
2025-02-10,223.08,227.19,222.77,224.74,220941,223.08,227.19,222.77,224.74,220941,0.0,1.0
2025-02-11,218.5,223.34,217.98,222.16,174243,218.5,223.34,217.98,222.16,174243,0.0,1.0
2025-02-12,213.64,218.35,213.39,215.7,213970,213.64,218.35,213.39,215.7,213970,0.0,1.0
2025-02-13,214.87,216.945,211.99,215.57,209241,214.87,216.945,211.99,215.57,209241,0.0,1.0
2025-02-14,217.32,217.69,213.0,214.21,190083,217.32,217.69,213.0,214.21,190083,0.0,1.0
2025-02-18,212.6,217.595,211.27,217.27,270442,212.6,217.595,211.27,217.27,270442,0.0,1.0
2025-02-19,214.89,223.0,214.36,218.08,330878,214.89,223.0,214.36,218.08,330878,0.0,1.0
2025-02-20,216.09,216.765,211.27,213.72,326231,216.09,216.765,211.27,213.72,326231,0.0,1.0
2025-02-21,211.66,220.3475,211.65,216.65,290878,211.66,220.3475,211.65,216.65,290878,0.0,1.0
2025-02-24,215.01,216.24,209.6342,212.86,281252,215.01,216.24,209.6342,212.86,281252,0.0,1.0
2025-02-25,211.22,216.15,211.155,214.4,392785,211.22,216.15,211.155,214.4,392785,0.0,1.0
2025-02-26,213.23,215.87,211.85,212.32,299320,213.23,215.87,211.85,212.32,299320,0.0,1.0
2025-02-27,211.64,215.29,210.12,214.22,215805,211.64,215.29,210.12,214.22,215805,0.0,1.0
2025-02-28,214.5,216.14,210.09,211.89,328887,214.5,216.14,210.09,211.89,328887,0.0,1.0
2025-03-03,213.76,218.13,212.735,216.17,436122,213.76,218.13,212.735,216.17,436122,0.0,1.0
2025-03-04,218.62,221.41,210.1001,212.29,357730,218.62,221.41,210.1001,212.29,357730,0.0,1.0
2025-03-05,223.97,225.01,218.5,219.0,537238,223.97,225.01,218.5,219.0,537238,0.0,1.0
2025-03-06,220.11,223.71,217.62,221.62,321135,220.11,223.71,217.62,221.62,321135,0.0,1.0
2025-03-07,220.89,222.68,213.5605,219.99,317835,220.89,222.68,213.5605,219.99,317835,0.0,1.0
2025-03-10,215.61,217.82,212.825,217.25,319433,215.61,217.82,212.825,217.25,319433,0.0,1.0
2025-03-11,214.46,217.8,210.505,215.06,444545,214.46,217.8,210.505,215.06,444545,0.0,1.0
2025-03-12,210.25,217.291,207.78,216.3,322879,210.25,217.291,207.78,216.3,322879,0.0,1.0
2025-03-13,206.66,210.96,203.52,210.31,281534,206.66,210.96,203.52,210.31,281534,0.0,1.0
2025-03-14,216.74,217.3799,208.04,208.23,364836,216.74,217.3799,208.04,208.23,364836,0.0,1.0
2025-03-17,216.12,220.19,215.9,216.13,240855,216.12,220.19,215.9,216.13,240855,0.0,1.0
2025-03-18,212.82,214.08,210.77,214.08,180731,212.82,214.08,210.77,214.08,180731,0.0,1.0
2025-03-19,216.99,218.15,211.09,212.83,214144,216.99,218.15,211.09,212.83,214144,0.0,1.0
2025-03-20,215.51,218.495,214.4,215.04,175710,215.51,218.495,214.4,215.04,175710,0.0,1.0
2025-03-21,215.37,216.43,212.02,212.02,235842,215.37,216.43,212.02,212.02,235842,0.0,1.0
2025-03-24,220.6,221.4,217.43,218.12,203773,220.6,221.4,217.43,218.12,203773,0.0,1.0
2025-03-25,230.33,230.52,220.935,221.8,690571,230.33,230.52,220.935,221.8,690571,0.0,1.0
2025-03-26,225.5,229.65,222.515,229.21,387481,225.5,229.65,222.515,229.21,387481,0.0,1.0
2025-03-27,225.19,227.43,220.57,225.65,308973,225.19,227.43,220.57,225.65,308973,0.0,1.0
2025-03-28,221.3,224.63,218.06,224.51,227289,221.3,224.63,218.06,224.51,227289,0.0,1.0
2025-03-31,219.9,222.38,213.965,218.98,244121,219.9,222.38,213.965,218.98,244121,0.0,1.0
2025-04-01,222.43,224.11,217.565,219.99,388108,222.43,224.11,217.565,219.99,388108,0.0,1.0
2025-04-02,227.63,228.705,215.08,218.69,380749,227.63,228.705,215.08,218.69,380749,0.0,1.0
2025-04-03,224.41,226.92,214.6,217.75,493560,224.41,226.92,214.6,217.75,493560,0.0,1.0
2025-04-04,216.25,222.85,211.56,219.81,370542,216.25,222.85,211.56,219.81,370542,0.0,1.0
2025-04-07,214.77,219.53,205.01,216.0,641600,214.77,219.53,205.01,216.0,641600,0.0,1.0
2025-04-08,208.24,224.24,206.58,222.51,398641,208.24,224.24,206.58,222.51,398641,0.0,1.0
2025-04-09,228.54,229.78,206.8,206.8,323863,228.54,229.78,206.8,206.8,323863,0.0,1.0
2025-04-10,223.04,224.91,214.76,222.07,357291,223.04,224.91,214.76,222.07,357291,0.0,1.0
2025-04-11,224.2,224.77,216.04,222.78,223697,224.2,224.77,216.04,222.78,223697,0.0,1.0
2025-04-14,227.57,230.0,223.96,228.43,176432,227.57,230.0,223.96,228.43,176432,0.0,1.0
2025-04-15,221.86,228.82,221.17,228.01,163023,221.86,228.82,221.17,228.01,163023,0.0,1.0
2025-04-16,217.92,223.45,215.8231,220.94,165794,217.92,223.45,215.8231,220.94,165794,0.0,1.0
2025-04-17,218.78,220.695,215.8,219.99,163421,218.78,220.695,215.8,219.99,163421,0.0,1.0
2025-04-21,209.9,217.77,207.29,217.77,203593,209.9,217.77,207.29,217.77,203593,0.0,1.0
2025-04-22,220.29,220.38,210.45,212.01,260569,220.29,220.38,210.45,212.01,260569,0.0,1.0
2025-04-23,225.66,233.64,225.01,227.46,332991,225.66,233.64,225.01,227.46,332991,0.0,1.0
2025-04-24,234.65,235.0,226.8,227.15,312198,234.65,235.0,226.8,227.15,312198,0.0,1.0
2025-04-25,192.02,208.685,190.24,208.26,1562035,192.02,208.685,190.24,208.26,1562035,0.0,1.0
2025-04-28,201.49,202.06,192.01,192.01,940842,201.49,202.06,192.01,192.01,940842,0.0,1.0
2025-04-29,203.72,204.585,199.49,201.48,387885,203.72,204.585,199.49,201.48,387885,0.0,1.0
2025-04-30,206.52,207.07,198.7,199.18,452174,206.52,207.07,198.7,199.18,452174,0.0,1.0
2025-05-01,206.63,209.8225,203.86,207.91,406880,206.63,209.8225,203.86,207.91,406880,0.0,1.0
2025-05-02,212.06,214.16,209.24,209.68,244348,212.06,214.16,209.24,209.68,244348,0.0,1.0
2025-05-05,214.34,216.2,209.45,209.45,207518,214.34,216.2,209.45,209.45,207518,0.0,1.0
2025-05-06,213.2,215.14,210.11,211.0,219767,213.2,215.14,210.11,211.0,219767,0.0,1.0
2025-05-07,214.52,217.1715,212.43,215.34,239374,214.52,217.1715,212.43,215.34,239374,0.0,1.0
2025-05-08,215.75,217.745,213.64,215.1,266406,215.75,217.745,213.64,215.1,266406,0.0,1.0
2025-05-09,214.29,216.87,213.485,215.75,205408,214.29,216.87,213.485,215.75,205408,0.0,1.0
2025-05-12,220.78,222.3399,214.46,220.41,289489,220.78,222.3399,214.46,220.41,289489,0.0,1.0
2025-05-13,216.7,221.0,216.29,220.97,334452,216.7,221.0,216.29,220.97,334452,0.0,1.0
2025-05-14,212.12,216.62,211.1,215.29,320599,212.12,216.62,211.1,215.29,320599,0.0,1.0
2025-05-15,212.43,213.5,209.24,212.26,230806,212.43,213.5,209.24,212.26,230806,0.0,1.0
2025-05-16,218.91,221.14,211.45,211.45,263350,218.91,221.14,211.45,211.45,263350,0.0,1.0
2025-05-19,214.6,218.315,214.445,216.07,253330,214.6,218.315,214.445,216.07,253330,0.0,1.0
2025-05-20,213.47,217.51,212.41,214.1,163649,213.47,217.51,212.41,214.1,163649,0.0,1.0
2025-05-21,206.19,212.63,205.96,210.71,160405,206.19,212.63,205.96,210.71,160405,0.0,1.0
2025-05-22,208.32,210.115,205.2742,207.25,202865,208.32,210.115,205.2742,207.25,202865,0.0,1.0
2025-05-23,209.83,210.875,205.125,205.69,180159,209.83,210.875,205.125,205.69,180159,0.0,1.0
2025-05-27,213.35,214.1,211.48,212.5,201194,213.35,214.1,211.48,212.5,201194,0.0,1.0
2025-05-28,206.29,212.87,205.66,212.87,153253,206.29,212.87,205.66,212.87,153253,0.0,1.0
2025-05-29,209.42,210.135,205.0,206.48,242591,209.42,210.135,205.0,206.48,242591,0.0,1.0
2025-05-30,211.17,211.59,204.85,209.39,300176,211.17,211.59,204.85,209.39,300176,0.0,1.0
2025-06-02,209.81,211.68,204.6,209.53,210880,209.81,211.68,204.6,209.53,210880,0.0,1.0
2025-06-03,218.15,218.73,210.19,210.42,218357,218.15,218.73,210.19,210.42,218357,0.0,1.0
2025-06-04,218.01,221.26,217.415,217.49,193243,218.01,221.26,217.415,217.49,193243,0.0,1.0
2025-06-05,215.8,219.33,215.015,217.98,257942,215.8,219.33,215.015,217.98,257942,0.0,1.0
2025-06-06,217.25,217.865,213.84,216.74,242572,217.25,217.865,213.84,216.74,242572,0.0,1.0
2025-06-09,217.95,219.85,215.75,217.74,258594,217.95,219.85,215.75,217.74,258594,0.0,1.0
2025-06-10,228.44,231.58,220.06,222.53,548430,228.44,231.58,220.06,222.53,548430,0.0,1.0
2025-06-11,227.83,231.05,226.275,228.44,336885,227.83,231.05,226.275,228.44,336885,0.0,1.0
2025-06-12,227.02,231.22,225.85,227.47,341708,227.02,231.22,225.85,227.47,341708,0.0,1.0
2025-06-13,225.57,228.21,222.5,222.5,401237,225.57,228.21,222.5,222.5,401237,0.0,1.0
2025-06-16,227.58,229.14,225.1466,226.34,241368,227.58,229.14,225.1466,226.34,241368,0.0,1.0
2025-06-17,220.62,225.35,218.555,225.35,259635,220.62,225.35,218.555,225.35,259635,0.0,1.0
2025-06-18,223.73,227.15,219.83,221.27,280389,223.73,227.15,219.83,221.27,280389,0.0,1.0
2025-06-20,223.29,225.78,221.165,223.73,373938,223.29,225.78,221.165,223.73,373938,0.0,1.0
2025-06-23,228.53,230.0,219.0,222.04,218599,228.53,230.0,219.0,222.04,218599,0.0,1.0
2025-06-24,232.58,232.905,228.335,228.9,230176,232.58,232.905,228.335,228.9,230176,0.0,1.0
2025-06-25,230.79,235.39,229.71,234.14,240210,230.79,235.39,229.71,234.14,240210,0.0,1.0
2025-06-26,229.29,232.02,227.72,232.02,199588,229.29,232.02,227.72,232.02,199588,0.0,1.0
2025-06-27,227.33,231.76,223.68,229.24,441435,227.33,231.76,223.68,229.24,441435,0.0,1.0
2025-06-30,230.28,230.75,224.66,228.74,351847,230.28,230.75,224.66,228.74,351847,0.0,1.0
2025-07-01,229.81,232.91,226.91,229.64,329437,229.81,232.91,226.91,229.64,329437,0.0,1.0
2025-07-02,232.65,233.3465,227.44,229.16,230002,232.65,233.3465,227.44,229.16,230002,0.0,1.0
2025-07-03,235.49,237.315,231.93,232.13,159120,235.49,237.315,231.93,232.13,159120,0.0,1.0
2025-07-07,240.77,241.04,233.42,233.42,252957,240.77,241.04,233.42,233.42,252957,0.0,1.0
2025-07-08,243.03,243.65,238.45,240.8,302491,243.03,243.65,238.45,240.8,302491,0.0,1.0
2025-07-09,246.39,246.63,240.93,244.9,175449,246.39,246.63,240.93,244.9,175449,0.0,1.0
2025-07-10,245.36,248.8468,241.75,245.18,192664,245.36,248.8468,241.75,245.18,192664,0.0,1.0
2025-07-11,237.68,243.995,236.21,243.9,250794,237.68,243.995,236.21,243.9,250794,0.0,1.0
2025-07-14,242.05,243.385,236.06,236.06,247011,242.05,243.385,236.06,236.06,247011,0.0,1.0
2025-07-15,240.6,244.95,239.63,243.03,233631,240.6,244.95,239.63,243.03,233631,0.0,1.0
2025-07-16,245.94,247.13,240.88,240.88,246560,245.94,247.13,240.88,240.88,246560,0.0,1.0
2025-07-17,253.97,256.51,247.67,247.67,371948,253.97,256.51,247.67,247.67,371948,0.0,1.0
2025-07-18,250.95,258.3799,249.045,256.07,180701,250.95,258.3799,249.045,256.07,180701,0.0,1.0
2025-07-21,252.23,255.96,250.29,251.42,219960,252.23,255.96,250.29,251.42,219960,0.0,1.0
2025-07-22,255.49,255.66,251.945,253.61,184666,255.49,255.66,251.945,253.61,184666,0.0,1.0
2025-07-23,261.52,262.48,255.2,255.76,215537,261.52,262.48,255.2,255.76,215537,0.0,1.0
2025-07-24,261.43,264.98,260.195,261.42,253853,261.43,264.98,260.195,261.42,253853,0.0,1.0
2025-07-25,264.54,264.81,258.6201,263.42,219657,264.54,264.81,258.6201,263.42,219657,0.0,1.0
2025-07-28,260.49,266.55,260.19,265.0,266121,260.49,266.55,260.19,265.0,266121,0.0,1.0
2025-07-29,260.58,262.19,256.66,259.19,330155,260.58,262.19,256.66,259.19,330155,0.0,1.0
2025-07-30,259.2,262.89,257.5929,261.72,216321,259.2,262.89,257.5929,261.72,216321,0.0,1.0
2025-07-31,267.38,270.76,260.91,263.85,543854,267.38,270.76,260.91,263.85,543854,0.0,1.0
2025-08-01,319.15,320.36,282.502,283.0,1105261,319.15,320.36,282.502,283.0,1105261,0.0,1.0
2025-08-04,321.25,326.04,315.99,321.8,894605,321.25,326.04,315.99,321.8,894605,0.0,1.0
2025-08-05,313.7,323.335,310.32,321.7,564432,313.7,323.335,310.32,321.7,564432,0.0,1.0
2025-08-06,312.37,315.76,302.36,315.71,491808,312.37,315.76,302.36,315.71,491808,0.0,1.0
2025-08-07,300.37,315.3075,298.96,312.84,605729,300.37,315.3075,298.96,312.84,605729,0.0,1.0
2025-08-08,283.36,300.25,282.74,300.0,635503,283.36,300.25,282.74,300.0,635503,0.0,1.0
2025-08-11,280.88,290.545,279.631,281.98,457163,280.88,290.545,279.631,281.98,457163,0.0,1.0
2025-08-12,272.44,281.07,268.6,281.07,410238,272.44,281.07,268.6,281.07,410238,0.0,1.0
2025-08-13,268.72,275.76,264.33,275.76,303491,268.72,275.76,264.33,275.76,303491,0.0,1.0
2025-08-14,265.4,270.865,264.9,268.5,240243,265.4,270.865,264.9,268.5,240243,0.0,1.0
2025-08-15,265.295,268.0,263.73,264.98,274445,265.295,268.0,263.73,264.98,274445,0.0,1.0
2025-08-18,269.1,272.8,265.26,266.73,314641,269.1,272.8,265.26,266.73,314641,0.0,1.0
2025-08-19,269.93,273.5,266.59,268.12,267248,269.93,273.5,266.59,268.12,267248,0.0,1.0
2025-08-20,267.46,270.345,266.895,269.67,235204,267.46,270.345,266.895,269.67,235204,0.0,1.0
2025-08-21,269.97,270.34,264.945,265.33,188675,269.97,270.34,264.945,265.33,188675,0.0,1.0
2025-08-22,275.32,276.52,267.9,270.0,328243,275.32,276.52,267.9,270.0,328243,0.0,1.0
2025-08-25,274.79,277.245,272.405,274.31,242060,274.79,277.245,272.405,274.31,242060,0.0,1.0
2025-08-26,273.73,278.0,271.84,274.88,406584,273.73,278.0,271.84,274.88,406584,0.0,1.0
2025-08-27,276.27,277.65,274.12,274.34,285663,276.27,277.65,274.12,274.34,285663,0.0,1.0
2025-08-28,276.22,278.955,275.29,276.39,180317,276.22,278.955,275.29,276.39,180317,0.0,1.0
2025-08-29,277.38,277.38,272.73,276.13,221099,277.38,277.38,272.73,276.13,221099,0.0,1.0
2025-09-02,273.54,278.8,272.41,272.82,166714,273.54,278.8,272.41,272.82,166714,0.0,1.0
2025-09-03,276.29,276.44,270.62,273.95,245805,276.29,276.44,270.62,273.95,245805,0.0,1.0
2025-09-04,279.24,279.26,272.75,275.81,233891,279.24,279.26,272.75,275.81,233891,0.0,1.0
2025-09-05,284.81,285.052,280.36,281.56,177568,284.81,285.052,280.36,281.56,177568,0.0,1.0
2025-09-08,286.46,288.735,284.085,284.89,258237,286.46,288.735,284.085,284.89,258237,0.0,1.0
2025-09-09,279.59,287.5,277.45,286.6,202070,279.59,287.5,277.45,286.6,202070,0.0,1.0
2025-09-10,276.72,280.26,275.58,279.59,270201,276.72,280.26,275.58,279.59,270201,0.0,1.0
2025-09-11,281.48,282.675,275.95,276.75,233890,281.48,282.675,275.95,276.75,233890,0.0,1.0
2025-09-12,276.09,284.48,275.65,284.33,259742,276.09,284.48,275.65,284.33,259742,0.0,1.0
2025-09-15,280.22,280.64,275.73,276.09,237480,280.22,280.64,275.73,276.09,237480,0.0,1.0
2025-09-16,276.26,280.3,273.4001,280.3,164596,276.26,280.3,273.4001,280.3,164596,0.0,1.0
2025-09-17,276.75,278.1,272.5,276.45,198508,276.75,278.1,272.5,276.45,198508,0.0,1.0
2025-09-18,279.89,280.63,275.935,276.95,143361,279.89,280.63,275.935,276.95,143361,0.0,1.0
2025-09-19,281.57,281.88,276.105,279.29,346059,281.57,281.88,276.105,279.29,346059,0.0,1.0
2025-09-22,285.18,285.61,278.78,281.05,244876,285.18,285.61,278.78,281.05,244876,0.0,1.0
2025-09-23,280.36,285.44,280.34,284.77,225563,280.36,285.44,280.34,284.77,225563,0.0,1.0
2025-09-24,279.68,282.485,276.64,280.93,130579,279.68,282.485,276.64,280.93,130579,0.0,1.0
2025-09-25,275.97,279.39,275.01,279.19,154884,275.97,279.39,275.01,279.19,154884,0.0,1.0
2025-09-26,278.53,279.23,274.36,276.4,142937,278.53,279.23,274.36,276.4,142937,0.0,1.0
2025-09-29,282.58,282.61,277.43,280.18,177839,282.58,282.61,277.43,280.18,177839,0.0,1.0
2025-09-30,275.66,283.14,274.58,282.42,244645,275.66,283.14,274.58,282.42,244645,0.0,1.0
2025-10-01,256.54,277.73,254.15,275.28,495696,256.54,277.73,254.15,275.28,495696,0.0,1.0
2025-10-02,252.85,257.355,249.85,256.2,364850,252.85,257.355,249.85,256.2,364850,0.0,1.0
2025-10-03,249.86,255.2525,248.34,251.92,313866,249.86,255.2525,248.34,251.92,313866,0.0,1.0
2025-10-06,243.48,250.345,242.095,250.0,310937,243.48,250.345,242.095,250.0,310937,0.0,1.0
2025-10-07,239.52,243.0,236.49,242.33,324075,239.52,243.0,236.49,242.33,324075,0.0,1.0
2025-10-08,234.65,239.88,233.578,239.88,325518,234.65,239.88,233.578,239.88,325518,0.0,1.0
2025-10-09,230.72,236.7644,230.28,235.0,207162,230.72,236.7644,230.28,235.0,207162,0.0,1.0
2025-10-10,224.87,232.39,224.0,232.39,259996,224.87,232.39,224.0,232.39,259996,0.0,1.0
2025-10-13,225.35,228.74,223.38,224.74,288069,225.35,228.74,223.38,224.74,288069,0.0,1.0
2025-10-14,227.5,232.53,222.91,224.9,407731,227.5,232.53,222.91,224.9,407731,0.0,1.0
2025-10-15,228.55,228.97,225.0,227.99,333327,228.55,228.97,225.0,227.99,333327,0.0,1.0
2025-10-16,223.31,230.37,223.28,228.84,302468,223.31,230.37,223.28,228.84,302468,0.0,1.0
2025-10-17,235.51,237.075,225.25,227.91,441609,235.51,237.075,225.25,227.91,441609,0.0,1.0
2025-10-20,240.38,240.88,234.67,236.4,199940,240.38,240.88,234.67,236.4,199940,0.0,1.0
2025-10-21,240.31,242.5,236.0738,239.95,239025,240.31,242.5,236.0738,239.95,239025,0.0,1.0
2025-10-22,238.01,240.74,236.22,240.07,148090,238.01,240.74,236.22,240.07,148090,0.0,1.0
2025-10-23,239.55,241.2399,237.0,238.01,151075,239.55,241.2399,237.0,238.01,151075,0.0,1.0
2025-10-24,242.68,247.0,240.89,245.93,215470,242.68,247.0,240.89,245.93,215470,0.0,1.0
2025-10-27,245.27,247.56,241.9425,242.68,310333,245.27,247.56,241.9425,242.68,310333,0.0,1.0
2025-10-28,244.28,246.0,240.0,244.28,193783,244.28,246.0,240.0,244.28,193783,0.0,1.0
2025-10-29,238.67,244.73,236.425,243.01,365563,238.67,244.73,236.425,243.01,365563,0.0,1.0
2025-10-30,235.71,240.63,230.49,237.24,479000,235.71,240.63,230.49,237.24,479000,0.0,1.0
2025-10-31,254.43,258.58,219.0,219.0,899592,254.43,258.58,219.0,219.0,899592,0.0,1.0
2025-11-03,262.26,264.18,250.9,254.0,695321,262.26,264.18,250.9,254.0,695321,0.0,1.0
2025-11-04,260.62,265.02,254.34,262.0,432418,260.62,265.02,254.34,262.0,432418,0.0,1.0
2025-11-05,257.5,263.4,253.945,261.65,299038,257.5,263.4,253.945,261.65,299038,0.0,1.0
2025-11-06,250.27,258.06,249.345,257.64,209174,250.27,258.06,249.345,257.64,209174,0.0,1.0
2025-11-07,251.8,253.84,244.19,245.8,160211,251.8,253.84,244.19,245.8,160211,0.0,1.0
2025-11-10,254.96,257.57,250.43,252.7,198678,254.96,257.57,250.43,252.7,198678,0.0,1.0
2025-11-11,250.71,256.86,250.35,253.66,198547,250.71,256.86,250.35,253.66,198547,0.0,1.0
2025-11-12,250.35,252.14,247.57,251.45,184847,250.35,252.14,247.57,251.45,184847,0.0,1.0
2025-11-13,246.5,251.09,245.28,249.8,172613,246.5,251.09,245.28,249.8,172613,0.0,1.0
2025-11-14,247.96,250.81,242.43,243.67,225308,247.96,250.81,242.43,243.67,225308,0.0,1.0
2025-11-17,238.28,247.36,236.37,245.81,223131,238.28,247.36,236.37,245.81,223131,0.0,1.0
2025-11-18,228.08,238.22,219.87,235.78,334462,228.08,238.22,219.87,235.78,334462,0.0,1.0
2025-11-19,221.79,231.31,217.35,231.31,284879,221.79,231.31,217.35,231.31,284879,0.0,1.0
2025-11-20,221.31,224.44,219.64,223.38,188500,221.31,224.44,219.64,223.38,188500,0.0,1.0
2025-11-21,228.62,229.07,221.31,222.74,274900,228.62,229.07,221.31,222.74,274900,0.0,1.0
2025-11-24,226.12,230.91,224.245,228.62,196588,226.12,230.91,224.245,228.62,196588,0.0,1.0
2025-11-25,229.88,230.87,225.84,225.84,249053,229.88,230.87,225.84,225.84,249053,0.0,1.0
2025-11-26,228.16,231.77,227.195,228.58,114453,228.16,231.77,227.195,228.58,114453,0.0,1.0