date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-01-28,18.83,21.97,18.54,21.5,3507107,18.83,21.97,18.54,21.5,3507107,0.0,1.0
2015-01-29,20.0,20.185,18.71,18.71,581182,20.0,20.185,18.71,18.71,581182,0.0,1.0
2015-01-30,19.83,20.0,19.06,19.76,146296,19.83,20.0,19.06,19.76,146296,0.0,1.0
2015-02-02,19.08,19.85,18.95,19.85,148738,19.08,19.85,18.95,19.85,148738,0.0,1.0
2015-02-03,18.99,19.38,18.64,19.04,69783,18.99,19.38,18.64,19.04,69783,0.0,1.0
2015-02-04,18.31,18.99,17.0,18.5,236646,18.31,18.99,17.0,18.5,236646,0.0,1.0
2015-02-05,17.91,18.8,17.71,18.8,82410,17.91,18.8,17.71,18.8,82410,0.0,1.0
2015-02-06,17.995,18.3699,17.65,17.76,135738,17.995,18.3699,17.65,17.76,135738,0.0,1.0
2015-02-09,18.05,18.44,17.61,17.81,80048,18.05,18.44,17.61,17.81,80048,0.0,1.0
2015-02-10,18.27,18.49,17.5705,18.158,73391,18.27,18.49,17.5705,18.158,73391,0.0,1.0
2015-02-11,18.05,18.43,18.0401,18.08,11749,18.05,18.43,18.0401,18.08,11749,0.0,1.0
2015-02-12,18.0,18.41,17.9,18.1526,47126,18.0,18.41,17.9,18.1526,47126,0.0,1.0
2015-02-13,17.98,18.0215,17.91,17.99,33446,17.98,18.0215,17.91,17.99,33446,0.0,1.0
2015-02-17,17.96,18.1,17.9,17.9353,41172,17.96,18.1,17.9,17.9353,41172,0.0,1.0
2015-02-18,18.0,18.0001,17.86,17.95,58328,18.0,18.0001,17.86,17.95,58328,0.0,1.0
2015-02-19,19.3,19.39,17.9001,17.9001,85803,19.3,19.39,17.9001,17.9001,85803,0.0,1.0
2015-02-20,19.34,19.61,19.112,19.61,34519,19.34,19.61,19.112,19.61,34519,0.0,1.0
2015-02-23,18.2,20.0,18.0504,19.92,117384,18.2,20.0,18.0504,19.92,117384,0.0,1.0
2015-02-24,18.48,18.86,18.2026,18.21,71453,18.48,18.86,18.2026,18.21,71453,0.0,1.0
2015-02-25,18.36,18.97,18.12,18.97,80649,18.36,18.97,18.12,18.97,80649,0.0,1.0
2015-02-26,18.4,18.55,18.12,18.55,20110,18.4,18.55,18.12,18.55,20110,0.0,1.0
2015-02-27,17.73,18.5,17.54,18.49,61477,17.73,18.5,17.54,18.49,61477,0.0,1.0
2015-03-02,17.97,18.1,17.66,18.0028,42250,17.97,18.1,17.66,18.0028,42250,0.0,1.0
2015-03-03,18.0,18.05,17.85,17.9,12009,18.0,18.05,17.85,17.9,12009,0.0,1.0
2015-03-04,18.0,18.23,17.85,17.97,19047,18.0,18.23,17.85,17.97,19047,0.0,1.0
2015-03-05,17.98,18.15,17.9534,18.15,10281,17.98,18.15,17.9534,18.15,10281,0.0,1.0
2015-03-06,17.91,18.35,17.9,18.0,46249,17.91,18.35,17.9,18.0,46249,0.0,1.0
2015-03-09,17.85,18.22,17.03,17.7,213612,17.85,18.22,17.03,17.7,213612,0.0,1.0
2015-03-10,17.67,17.95,17.41,17.52,52473,17.67,17.95,17.41,17.52,52473,0.0,1.0
2015-03-11,17.7,18.35,17.4,17.42,35577,17.7,18.35,17.4,17.42,35577,0.0,1.0
2015-03-12,18.1,18.1,17.73,18.05,37899,18.1,18.1,17.73,18.05,37899,0.0,1.0
2015-03-13,17.8,18.35,17.78,18.115,19169,17.8,18.35,17.78,18.115,19169,0.0,1.0
2015-03-16,18.19,18.19,17.16,17.2258,11143,18.19,18.19,17.16,17.2258,11143,0.0,1.0
2015-03-17,17.86,18.19,17.15,18.17,17445,17.86,18.19,17.15,18.17,17445,0.0,1.0
2015-03-18,18.31,18.31,17.87,17.87,20869,18.31,18.31,17.87,17.87,20869,0.0,1.0
2015-03-19,18.17,18.87,18.01,18.87,8492,18.17,18.87,18.01,18.87,8492,0.0,1.0
2015-03-20,17.57,18.65,17.55,18.1801,5396,17.57,18.65,17.55,18.1801,5396,0.0,1.0
2015-03-23,18.0,18.45,17.5,18.092,35593,18.0,18.45,17.5,18.092,35593,0.0,1.0
2015-03-24,17.98,18.88,17.695,17.855,164414,17.98,18.88,17.695,17.855,164414,0.0,1.0
2015-03-25,17.78,18.0,17.16,17.98,80525,17.78,18.0,17.16,17.98,80525,0.0,1.0
2015-03-26,17.59,17.97,17.3799,17.8,83055,17.59,17.97,17.3799,17.8,83055,0.0,1.0
2015-03-27,17.79,17.9399,17.16,17.75,33630,17.79,17.9399,17.16,17.75,33630,0.0,1.0
2015-03-30,17.48,17.9,17.1701,17.8,26866,17.48,17.9,17.1701,17.8,26866,0.0,1.0
2015-03-31,17.35,17.8049,17.2,17.49,13916,17.35,17.8049,17.2,17.49,13916,0.0,1.0
2015-04-01,17.43,17.8975,17.22,17.64,24574,17.43,17.8975,17.22,17.64,24574,0.0,1.0
2015-04-02,17.39,17.8,17.31,17.4,14086,17.39,17.8,17.31,17.4,14086,0.0,1.0
2015-04-06,17.43,17.86,17.4,17.614,3411,17.43,17.86,17.4,17.614,3411,0.0,1.0
2015-04-07,17.58,17.93,17.25,17.52,36965,17.58,17.93,17.25,17.52,36965,0.0,1.0
2015-04-08,18.37,18.46,17.69,17.74,14886,18.37,18.46,17.69,17.74,14886,0.0,1.0
2015-04-09,18.05,18.34,18.0,18.34,5893,18.05,18.34,18.0,18.34,5893,0.0,1.0
2015-04-10,18.05,18.7,18.0,18.13,8067,18.05,18.7,18.0,18.13,8067,0.0,1.0
2015-04-13,17.49,18.34,17.35,18.1,44308,17.49,18.34,17.35,18.1,44308,0.0,1.0
2015-04-14,17.75,17.99,17.36,17.56,43509,17.75,17.99,17.36,17.56,43509,0.0,1.0
2015-04-15,17.64,17.84,17.42,17.84,34217,17.64,17.84,17.42,17.84,34217,0.0,1.0
2015-04-16,18.91,18.91,17.4401,17.621,34218,18.91,18.91,17.4401,17.621,34218,0.0,1.0
2015-04-17,19.54,19.9199,18.21,18.56,77726,19.54,19.9199,18.21,18.56,77726,0.0,1.0
2015-04-20,19.77,20.0,19.17,19.73,15316,19.77,20.0,19.17,19.73,15316,0.0,1.0
2015-04-21,20.44,20.44,19.21,19.78,59490,20.44,20.44,19.21,19.78,59490,0.0,1.0
2015-04-22,20.4,20.44,19.65,20.44,33650,20.4,20.44,19.65,20.44,33650,0.0,1.0
2015-04-23,20.86,20.86,19.87,20.4,52291,20.86,20.86,19.87,20.4,52291,0.0,1.0
2015-04-24,20.0,20.93,19.98,20.62,66372,20.0,20.93,19.98,20.62,66372,0.0,1.0
2015-04-27,19.7,20.65,18.99,20.35,38149,19.7,20.65,18.99,20.35,38149,0.0,1.0
2015-04-28,18.23,20.0,17.31,19.43,130821,18.23,20.0,17.31,19.43,130821,0.0,1.0
2015-04-29,17.25,17.86,16.53,16.9,617473,17.25,17.86,16.53,16.9,617473,0.0,1.0
2015-04-30,17.03,17.54,16.52,17.25,255891,17.03,17.54,16.52,17.25,255891,0.0,1.0
2015-05-01,17.55,17.7595,16.79,17.03,58451,17.55,17.7595,16.79,17.03,58451,0.0,1.0
2015-05-04,17.24,17.86,16.5,17.49,42191,17.24,17.86,16.5,17.49,42191,0.0,1.0
2015-05-05,16.13,17.11,16.11,17.05,70855,16.13,17.11,16.11,17.05,70855,0.0,1.0
2015-05-06,16.17,16.47,15.8,16.18,22780,16.17,16.47,15.8,16.18,22780,0.0,1.0
2015-05-07,16.14,16.96,16.0,16.27,16872,16.14,16.96,16.0,16.27,16872,0.0,1.0
2015-05-08,16.44,16.83,16.0,16.18,27104,16.44,16.83,16.0,16.18,27104,0.0,1.0
2015-05-11,16.52,16.83,16.05,16.21,17008,16.52,16.83,16.05,16.21,17008,0.0,1.0
2015-05-12,16.81,16.81,16.11,16.47,10912,16.81,16.81,16.11,16.47,10912,0.0,1.0
2015-05-13,16.81,16.98,16.13,16.88,16017,16.81,16.98,16.13,16.88,16017,0.0,1.0
2015-05-14,17.38,17.49,16.56,16.56,17076,17.38,17.49,16.56,16.56,17076,0.0,1.0
2015-05-15,17.28,17.54,16.85,17.13,13353,17.28,17.54,16.85,17.13,13353,0.0,1.0
2015-05-18,17.57,17.6,17.28,17.47,40239,17.57,17.6,17.28,17.47,40239,0.0,1.0
2015-05-19,17.75,18.2,17.66,17.66,28253,17.75,18.2,17.66,17.66,28253,0.0,1.0
2015-05-20,18.085,18.15,17.8,17.905,37900,18.085,18.15,17.8,17.905,37900,0.0,1.0
2015-05-21,17.91,18.2,17.55,18.15,53434,17.91,18.2,17.55,18.15,53434,0.0,1.0
2015-05-22,17.66,18.07,17.25,17.81,41473,17.66,18.07,17.25,17.81,41473,0.0,1.0
2015-05-26,17.31,17.76,17.1,17.46,38827,17.31,17.76,17.1,17.46,38827,0.0,1.0
2015-05-27,16.11,17.83,15.529,17.55,137122,16.11,17.83,15.529,17.55,137122,0.0,1.0
2015-05-28,16.16,16.39,14.75,16.0,576211,16.16,16.39,14.75,16.0,576211,0.0,1.0
2015-05-29,16.65,16.789,16.17,16.18,30105,16.65,16.789,16.17,16.18,30105,0.0,1.0
2015-06-01,16.09,16.91,15.79,16.91,27794,16.09,16.91,15.79,16.91,27794,0.0,1.0
2015-06-02,16.23,16.54,15.08,16.11,84906,16.23,16.54,15.08,16.11,84906,0.0,1.0
2015-06-03,16.75,16.82,15.75,16.285,78018,16.75,16.82,15.75,16.285,78018,0.0,1.0
2015-06-04,16.87,16.92,16.15,16.19,60308,16.87,16.92,16.15,16.19,60308,0.0,1.0
2015-06-05,16.72,17.27,16.1,16.65,85193,16.72,17.27,16.1,16.65,85193,0.0,1.0
2015-06-08,16.35,16.912,16.18,16.5,87273,16.35,16.912,16.18,16.5,87273,0.0,1.0
2015-06-09,16.11,16.89,15.73,16.24,160619,16.11,16.89,15.73,16.24,160619,0.0,1.0
2015-06-10,15.835,16.5,15.77,16.3,61866,15.835,16.5,15.77,16.3,61866,0.0,1.0
2015-06-11,16.09,16.09,15.73,15.84,22337,16.09,16.09,15.73,15.84,22337,0.0,1.0
2015-06-12,16.45,16.45,15.89,16.13,23810,16.45,16.45,15.89,16.13,23810,0.0,1.0
2015-06-15,17.52,18.08,16.37,16.38,54326,17.52,18.08,16.37,16.38,54326,0.0,1.0
2015-06-16,18.0,18.83,17.34,17.44,79506,18.0,18.83,17.34,17.44,79506,0.0,1.0
2015-06-17,17.83,18.3,17.6,18.11,103816,17.83,18.3,17.6,18.11,103816,0.0,1.0
2015-06-18,17.88,18.43,17.46,17.5,69032,17.88,18.43,17.46,17.5,69032,0.0,1.0
2015-06-19,17.6,17.91,17.17,17.73,49044,17.6,17.91,17.17,17.73,49044,0.0,1.0
2015-06-22,17.58,18.35,17.4845,17.75,56029,17.58,18.35,17.4845,17.75,56029,0.0,1.0
2015-06-23,17.45,17.7636,17.16,17.52,13136,17.45,17.7636,17.16,17.52,13136,0.0,1.0
2015-06-24,16.82,17.54,16.82,17.43,57631,16.82,17.54,16.82,17.43,57631,0.0,1.0
2015-06-25,16.92,17.46,16.85,16.85,19863,16.92,17.46,16.85,16.85,19863,0.0,1.0
2015-06-26,17.38,17.43,16.88,16.88,18006,17.38,17.43,16.88,16.88,18006,0.0,1.0
2015-06-29,17.23,17.55,17.0,17.0,36894,17.23,17.55,17.0,17.0,36894,0.0,1.0
2015-06-30,17.68,17.78,17.21,17.2875,37384,17.68,17.78,17.21,17.2875,37384,0.0,1.0
2015-07-01,18.235,18.35,17.7,17.7,95928,18.235,18.35,17.7,17.7,95928,0.0,1.0
2015-07-02,18.44,18.82,18.01,18.25,111925,18.44,18.82,18.01,18.25,111925,0.0,1.0
2015-07-06,18.61,18.75,18.4401,18.51,70723,18.61,18.75,18.4401,18.51,70723,0.0,1.0
2015-07-07,18.965,19.1899,18.7,18.7,28992,18.965,19.1899,18.7,18.7,28992,0.0,1.0
2015-07-08,18.96,19.2,18.18,18.88,84893,18.96,19.2,18.18,18.88,84893,0.0,1.0
2015-07-09,19.6,19.68,19.07,19.07,84397,19.6,19.68,19.07,19.07,84397,0.0,1.0
2015-07-10,19.38,20.01,19.125,19.91,47793,19.38,20.01,19.125,19.91,47793,0.0,1.0
2015-07-13,19.78,20.05,19.1725,19.46,91166,19.78,20.05,19.1725,19.46,91166,0.0,1.0
2015-07-14,20.81,21.0,19.73,19.73,162878,20.81,21.0,19.73,19.73,162878,0.0,1.0
2015-07-15,20.87,20.95,20.36,20.93,135532,20.87,20.95,20.36,20.93,135532,0.0,1.0
2015-07-16,21.46,22.05,21.165,21.25,340451,21.46,22.05,21.165,21.25,340451,0.0,1.0
2015-07-17,21.35,21.8999,21.0,21.7,104568,21.35,21.8999,21.0,21.7,104568,0.0,1.0
2015-07-20,21.43,21.51,20.4101,21.31,33750,21.43,21.51,20.4101,21.31,33750,0.0,1.0
2015-07-21,21.0,21.41,20.46,21.41,46016,21.0,21.41,20.46,21.41,46016,0.0,1.0
2015-07-22,21.22,21.49,20.68,20.93,72876,21.22,21.49,20.68,20.93,72876,0.0,1.0
2015-07-23,21.28,21.788,21.0,21.28,293450,21.28,21.788,21.0,21.28,293450,0.0,1.0
2015-07-24,21.14,21.75,21.0,21.37,107745,21.14,21.75,21.0,21.37,107745,0.0,1.0
2015-07-27,19.94,21.19,19.45,21.19,265529,19.94,21.19,19.45,21.19,265529,0.0,1.0
2015-07-28,20.27,20.99,19.4501,19.88,107177,20.27,20.99,19.4501,19.88,107177,0.0,1.0
2015-07-29,19.93,20.29,18.98,20.29,57542,19.93,20.29,18.98,20.29,57542,0.0,1.0
2015-07-30,20.87,23.81,19.2524,23.81,278485,20.87,23.81,19.2524,23.81,278485,0.0,1.0
2015-07-31,20.03,21.39,19.75,21.38,88925,20.03,21.39,19.75,21.38,88925,0.0,1.0
2015-08-03,19.58,20.11,19.0501,19.9,58178,19.58,20.11,19.0501,19.9,58178,0.0,1.0
2015-08-04,19.75,20.2,19.37,19.48,96673,19.75,20.2,19.37,19.48,96673,0.0,1.0
2015-08-05,19.18,19.95,19.09,19.57,24978,19.18,19.95,19.09,19.57,24978,0.0,1.0
2015-08-06,19.14,19.58,18.25,19.05,51962,19.14,19.58,18.25,19.05,51962,0.0,1.0
2015-08-07,19.34,19.88,19.08,19.08,26733,19.34,19.88,19.08,19.08,26733,0.0,1.0
2015-08-10,20.25,20.37,19.34,19.41,42195,20.25,20.37,19.34,19.41,42195,0.0,1.0
2015-08-11,20.61,21.15,19.77,20.1,64612,20.61,21.15,19.77,20.1,64612,0.0,1.0
2015-08-12,19.71,20.41,19.47,20.41,68718,19.71,20.41,19.47,20.41,68718,0.0,1.0
2015-08-13,17.59,20.47,17.5001,19.86,207692,17.59,20.47,17.5001,19.86,207692,0.0,1.0
2015-08-14,17.02,17.22,16.04,17.16,112532,17.02,17.22,16.04,17.16,112532,0.0,1.0
2015-08-17,16.96,17.38,16.25,16.99,91932,16.96,17.38,16.25,16.99,91932,0.0,1.0
2015-08-18,17.97,18.175,16.425,17.34,60385,17.97,18.175,16.425,17.34,60385,0.0,1.0
2015-08-19,17.97,18.2999,16.88,17.8,48917,17.97,18.2999,16.88,17.8,48917,0.0,1.0
2015-08-20,17.81,17.97,17.27,17.6,80312,17.81,17.97,17.27,17.6,80312,0.0,1.0
2015-08-21,18.23,18.31,17.34,17.58,63201,18.23,18.31,17.34,17.58,63201,0.0,1.0
2015-08-24,17.97,18.0,16.1,17.9,123859,17.97,18.0,16.1,17.9,123859,0.0,1.0
2015-08-25,19.61,20.98,17.75,18.34,106082,19.61,20.98,17.75,18.34,106082,0.0,1.0
2015-08-26,20.86,21.31,18.88,20.07,174844,20.86,21.31,18.88,20.07,174844,0.0,1.0
2015-08-27,20.05,22.38,19.69,20.93,137138,20.05,22.38,19.69,20.93,137138,0.0,1.0
2015-08-28,19.17,20.4,18.795,19.9,153959,19.17,20.4,18.795,19.9,153959,0.0,1.0
2015-08-31,19.14,19.71,18.38,19.43,54678,19.14,19.71,18.38,19.43,54678,0.0,1.0
2015-09-01,19.31,19.7,17.55,18.21,157843,19.31,19.7,17.55,18.21,157843,0.0,1.0
2015-09-02,19.9,20.0,18.78,20.0,40263,19.9,20.0,18.78,20.0,40263,0.0,1.0
2015-09-03,19.16,20.5,18.58,19.58,79968,19.16,20.5,18.58,19.58,79968,0.0,1.0
2015-09-04,19.766,20.49,18.64,19.8,60446,19.766,20.49,18.64,19.8,60446,0.0,1.0
2015-09-08,19.79,20.68,19.34,20.03,37191,19.79,20.68,19.34,20.03,37191,0.0,1.0
2015-09-09,19.61,20.34,18.8,19.75,100885,19.61,20.34,18.8,19.75,100885,0.0,1.0
2015-09-10,20.55,20.61,18.79,19.49,18468,20.55,20.61,18.79,19.49,18468,0.0,1.0
2015-09-11,20.6,20.73,19.65,20.56,87910,20.6,20.73,19.65,20.56,87910,0.0,1.0
2015-09-14,19.9699,20.54,19.68,20.5,120495,19.9699,20.54,19.68,20.5,120495,0.0,1.0
2015-09-15,19.73,20.32,19.4,19.93,103356,19.73,20.32,19.4,19.93,103356,0.0,1.0
2015-09-16,19.87,19.99,19.36,19.36,70369,19.87,19.99,19.36,19.36,70369,0.0,1.0
2015-09-17,19.96,20.2599,19.38,20.0,55380,19.96,20.2599,19.38,20.0,55380,0.0,1.0
2015-09-18,20.0,20.0,18.99,18.99,74594,20.0,20.0,18.99,18.99,74594,0.0,1.0
2015-09-21,19.74,20.09,19.18,20.0,66709,19.74,20.09,19.18,20.0,66709,0.0,1.0
2015-09-22,19.64,19.9,19.23,19.23,51220,19.64,19.9,19.23,19.23,51220,0.0,1.0
2015-09-23,19.23,19.68,19.01,19.63,23385,19.23,19.68,19.01,19.63,23385,0.0,1.0
2015-09-24,18.98,19.45,18.58,19.31,18542,18.98,19.45,18.58,19.31,18542,0.0,1.0
2015-09-25,16.87,19.24,16.47,18.99,62774,16.87,19.24,16.47,18.99,62774,0.0,1.0
2015-09-28,16.88,17.06,16.15,16.76,60046,16.88,17.06,16.15,16.76,60046,0.0,1.0
2015-09-29,17.13,17.72,16.022,16.4,82774,17.13,17.72,16.022,16.4,82774,0.0,1.0
2015-09-30,17.7,17.94,16.83,17.0,106634,17.7,17.94,16.83,17.0,106634,0.0,1.0
2015-10-01,16.62,17.77,16.41,17.77,74756,16.62,17.77,16.41,17.77,74756,0.0,1.0
2015-10-02,16.19,16.67,15.88,16.55,81124,16.19,16.67,15.88,16.55,81124,0.0,1.0
2015-10-05,16.49,16.61,15.88,16.05,47707,16.49,16.61,15.88,16.05,47707,0.0,1.0
2015-10-06,16.62,16.7,16.25,16.57,48573,16.62,16.7,16.25,16.57,48573,0.0,1.0
2015-10-07,17.01,17.54,16.16,16.54,81124,17.01,17.54,16.16,16.54,81124,0.0,1.0
2015-10-08,17.19,17.4,16.28,17.37,32447,17.19,17.4,16.28,17.37,32447,0.0,1.0
2015-10-09,17.24,17.4,16.89,16.89,26015,17.24,17.4,16.89,16.89,26015,0.0,1.0
2015-10-12,16.71,17.62,16.53,17.62,40903,16.71,17.62,16.53,17.62,40903,0.0,1.0
2015-10-13,16.69,16.97,16.23,16.88,55095,16.69,16.97,16.23,16.88,55095,0.0,1.0
2015-10-14,16.52,17.13,16.16,16.32,42103,16.52,17.13,16.16,16.32,42103,0.0,1.0
2015-10-15,17.49,17.61,16.13,16.51,92959,17.49,17.61,16.13,16.51,92959,0.0,1.0
2015-10-16,17.87,18.035,16.96,18.035,28242,17.87,18.035,16.96,18.035,28242,0.0,1.0
2015-10-19,17.83,18.0,17.38,17.97,34315,17.83,18.0,17.38,17.97,34315,0.0,1.0
2015-10-20,17.81,18.0,17.23,17.92,30610,17.81,18.0,17.23,17.92,30610,0.0,1.0
2015-10-21,18.0,18.03,17.57,17.93,15731,18.0,18.03,17.57,17.93,15731,0.0,1.0
2015-10-22,17.99,18.0,17.65,17.78,29412,17.99,18.0,17.65,17.78,29412,0.0,1.0
2015-10-23,18.13,18.212,17.235,18.0,33491,18.13,18.212,17.235,18.0,33491,0.0,1.0
2015-10-26,17.96,18.49,17.71,18.06,29647,17.96,18.49,17.71,18.06,29647,0.0,1.0
2015-10-27,17.87,18.24,17.5,17.5,25967,17.87,18.24,17.5,17.5,25967,0.0,1.0
2015-10-28,17.46,18.11,17.41,17.96,41536,17.46,18.11,17.41,17.96,41536,0.0,1.0
2015-10-29,17.895,18.16,17.42,17.65,53251,17.895,18.16,17.42,17.65,53251,0.0,1.0
2015-10-30,18.0,18.2775,17.7,17.9,33687,18.0,18.2775,17.7,17.9,33687,0.0,1.0
2015-11-02,18.24,18.9,17.87,18.12,56077,18.24,18.9,17.87,18.12,56077,0.0,1.0
2015-11-03,17.78,18.79,17.78,18.79,25445,17.78,18.79,17.78,18.79,25445,0.0,1.0
2015-11-04,17.81,17.91,17.14,17.66,17717,17.81,17.91,17.14,17.66,17717,0.0,1.0
2015-11-05,17.84,17.95,17.34,17.83,35023,17.84,17.95,17.34,17.83,35023,0.0,1.0
2015-11-06,17.75,18.15,17.36,17.85,41258,17.75,18.15,17.36,17.85,41258,0.0,1.0
2015-11-09,18.03,18.13,17.64,17.78,17791,18.03,18.13,17.64,17.78,17791,0.0,1.0
2015-11-10,18.17,18.48,17.72,17.96,33263,18.17,18.48,17.72,17.96,33263,0.0,1.0
2015-11-11,18.57,18.98,18.03,18.2,31678,18.57,18.98,18.03,18.2,31678,0.0,1.0
2015-11-12,17.32,18.56,17.21,18.22,22233,17.32,18.56,17.21,18.22,22233,0.0,1.0
2015-11-13,17.93,18.29,17.099,17.099,23214,17.93,18.29,17.099,17.099,23214,0.0,1.0
2015-11-16,17.89,18.32,17.66,17.95,25235,17.89,18.32,17.66,17.95,25235,0.0,1.0
2015-11-17,17.93,18.17,17.68,17.68,122887,17.93,18.17,17.68,17.68,122887,0.0,1.0
2015-11-18,17.7,17.94,17.425,17.68,46265,17.7,17.94,17.425,17.68,46265,0.0,1.0
2015-11-19,16.78,17.82,16.39,17.82,42506,16.78,17.82,16.39,17.82,42506,0.0,1.0
2015-11-20,16.97,17.06,16.54,16.76,63250,16.97,17.06,16.54,16.76,63250,0.0,1.0
2015-11-23,17.31,17.7,16.69,16.75,49183,17.31,17.7,16.69,16.75,49183,0.0,1.0
2015-11-24,17.5,17.74,16.88,17.31,46251,17.5,17.74,16.88,17.31,46251,0.0,1.0
2015-11-25,17.69,17.78,16.88,17.59,51857,17.69,17.78,16.88,17.59,51857,0.0,1.0
2015-11-27,18.07,18.19,17.72,17.89,23321,18.07,18.19,17.72,17.89,23321,0.0,1.0
2015-11-30,17.83,18.2,17.83,18.1,12617,17.83,18.2,17.83,18.1,12617,0.0,1.0
2015-12-01,17.89,18.0,17.63,18.0,13500,17.89,18.0,17.63,18.0,13500,0.0,1.0
2015-12-02,17.9,17.97,17.66,17.81,8532,17.9,17.97,17.66,17.81,8532,0.0,1.0
2015-12-03,17.34,17.9,17.13,17.3601,28281,17.34,17.9,17.13,17.3601,28281,0.0,1.0
2015-12-04,17.53,17.805,15.31,17.26,95463,17.53,17.805,15.31,17.26,95463,0.0,1.0
2015-12-07,16.65,17.68,16.42,17.17,59647,16.65,17.68,16.42,17.17,59647,0.0,1.0
2015-12-08,16.76,17.09,16.3801,16.65,72276,16.76,17.09,16.3801,16.65,72276,0.0,1.0
2015-12-09,16.845,16.8999,16.54,16.7,14683,16.845,16.8999,16.54,16.7,14683,0.0,1.0
2015-12-10,16.8,16.956,16.11,16.956,33419,16.8,16.956,16.11,16.956,33419,0.0,1.0
2015-12-11,17.9,17.9,16.32,16.62,46793,17.9,17.9,16.32,16.62,46793,0.0,1.0
2015-12-14,17.7,17.94,17.39,17.5,21172,17.7,17.94,17.39,17.5,21172,0.0,1.0
2015-12-15,18.11,18.16,17.6,17.82,21392,18.11,18.16,17.6,17.82,21392,0.0,1.0
2015-12-16,17.9,18.07,17.68,18.07,5619,17.9,18.07,17.68,18.07,5619,0.0,1.0
2015-12-17,17.27,18.196,17.04,17.91,28255,17.27,18.196,17.04,17.91,28255,0.0,1.0
2015-12-18,16.99,17.7,16.98,17.42,35936,16.99,17.7,16.98,17.42,35936,0.0,1.0
2015-12-21,16.72,17.59,16.72,17.25,19862,16.72,17.59,16.72,17.25,19862,0.0,1.0
2015-12-22,16.92,17.3734,16.85,16.9,18132,16.92,17.3734,16.85,16.9,18132,0.0,1.0
2015-12-23,17.83,17.88,16.96,17.1,23263,17.83,17.88,16.96,17.1,23263,0.0,1.0
2015-12-24,17.87,17.89,17.72,17.8,4371,17.87,17.89,17.72,17.8,4371,0.0,1.0
2015-12-28,17.8,17.9599,17.27,17.9,19409,17.8,17.9599,17.27,17.9,19409,0.0,1.0
2015-12-29,17.85,17.95,17.3,17.6,14354,17.85,17.95,17.3,17.6,14354,0.0,1.0
2015-12-30,18.09,18.2,17.65,17.65,9379,18.09,18.2,17.65,17.65,9379,0.0,1.0
2015-12-31,18.32,18.97,17.79,17.79,12329,18.32,18.97,17.79,17.79,12329,0.0,1.0
2016-01-04,18.03,18.16,17.65,18.06,36874,18.03,18.16,17.65,18.06,36874,0.0,1.0
2016-01-05,18.02,18.1899,17.7101,17.93,31683,18.02,18.1899,17.7101,17.93,31683,0.0,1.0
2016-01-06,17.87,17.95,17.35,17.79,18835,17.87,17.95,17.35,17.79,18835,0.0,1.0
2016-01-07,16.65,17.68,16.65,17.44,72337,16.65,17.68,16.65,17.44,72337,0.0,1.0
2016-01-08,14.49,16.8,14.15,16.76,53073,14.49,16.8,14.15,16.76,53073,0.0,1.0
2016-01-11,14.1,15.7399,12.99,14.7,82089,14.1,15.7399,12.99,14.7,82089,0.0,1.0
2016-01-12,14.7,14.92,13.97,14.3,36088,14.7,14.92,13.97,14.3,36088,0.0,1.0
2016-01-13,14.9,15.15,14.4001,14.7,40803,14.9,15.15,14.4001,14.7,40803,0.0,1.0
2016-01-14,16.15,16.69,14.0,14.91,36020,16.15,16.69,14.0,14.91,36020,0.0,1.0
2016-01-15,16.84,17.29,14.29,15.83,42810,16.84,17.29,14.29,15.83,42810,0.0,1.0
2016-01-19,16.52,17.25,15.35,17.25,51760,16.52,17.25,15.35,17.25,51760,0.0,1.0
2016-01-20,16.15,16.8,15.73,16.36,80588,16.15,16.8,15.73,16.36,80588,0.0,1.0
2016-01-21,16.46,17.05,14.83,16.3,25528,16.46,17.05,14.83,16.3,25528,0.0,1.0
2016-01-22,18.25,18.38,16.39,16.72,45922,18.25,18.38,16.39,16.72,45922,0.0,1.0
2016-01-25,18.26,18.989,17.72,18.0,42931,18.26,18.989,17.72,18.0,42931,0.0,1.0
2016-01-26,18.61,19.305,17.9,18.31,34117,18.61,19.305,17.9,18.31,34117,0.0,1.0
2016-01-27,18.08,18.83,17.83,18.52,30119,18.08,18.83,17.83,18.52,30119,0.0,1.0
2016-01-28,18.18,18.64,17.59,18.64,46341,18.18,18.64,17.59,18.64,46341,0.0,1.0
2016-01-29,19.04,20.16,17.6579,17.6579,64130,19.04,20.16,17.6579,17.6579,64130,0.0,1.0
2016-02-01,19.07,19.07,18.02,18.74,78338,19.07,19.07,18.02,18.74,78338,0.0,1.0
2016-02-02,18.86,19.0,17.84,18.73,24268,18.86,19.0,17.84,18.73,24268,0.0,1.0
2016-02-03,19.0,19.55,18.07,18.46,89085,19.0,19.55,18.07,18.46,89085,0.0,1.0
2016-02-04,19.12,19.46,18.12,18.52,17692,19.12,19.46,18.12,18.52,17692,0.0,1.0
2016-02-05,18.91,19.18,18.01,18.9,39593,18.91,19.18,18.01,18.9,39593,0.0,1.0
2016-02-08,18.23,19.11,17.61,18.84,54983,18.23,19.11,17.61,18.84,54983,0.0,1.0
2016-02-09,17.98,18.4,16.94,17.98,173733,17.98,18.4,16.94,17.98,173733,0.0,1.0
2016-02-10,17.88,18.28,16.141,18.0,15176,17.88,18.28,16.141,18.0,15176,0.0,1.0
2016-02-11,18.0,18.1,17.12,18.1,26913,18.0,18.1,17.12,18.1,26913,0.0,1.0
2016-02-12,18.39,18.66,16.83,18.05,22365,18.39,18.66,16.83,18.05,22365,0.0,1.0
2016-02-16,18.05,19.79,17.6,18.18,55184,18.05,19.79,17.6,18.18,55184,0.0,1.0
2016-02-17,18.4,19.2,17.99,18.45,35669,18.4,19.2,17.99,18.45,35669,0.0,1.0
2016-02-18,18.39,19.89,18.0,18.0,79959,18.39,19.89,18.0,18.0,79959,0.0,1.0
2016-02-19,18.21,18.73,17.505,18.01,72418,18.21,18.73,17.505,18.01,72418,0.0,1.0
2016-02-22,18.53,19.11,17.62,18.37,18098,18.53,19.11,17.62,18.37,18098,0.0,1.0
2016-02-23,19.37,19.8799,18.57,18.57,30192,19.37,19.8799,18.57,18.57,30192,0.0,1.0
2016-02-24,18.1,18.6699,17.89,18.59,30372,18.1,18.6699,17.89,18.59,30372,0.0,1.0
2016-02-25,17.88,18.3,17.88,18.04,2657,17.88,18.3,17.88,18.04,2657,0.0,1.0
2016-02-26,17.91,18.12,17.78,18.0,11445,17.91,18.12,17.78,18.0,11445,0.0,1.0
2016-02-29,17.35,17.891,16.99,17.89,25666,17.35,17.891,16.99,17.89,25666,0.0,1.0
2016-03-01,17.02,17.49,16.91,17.49,4843,17.02,17.49,16.91,17.49,4843,0.0,1.0
2016-03-02,16.99,17.46,15.25,16.85,36080,16.99,17.46,15.25,16.85,36080,0.0,1.0
2016-03-03,17.36,17.44,16.24,16.62,28708,17.36,17.44,16.24,16.62,28708,0.0,1.0
2016-03-04,17.8,18.0,16.37,17.27,47998,17.8,18.0,16.37,17.27,47998,0.0,1.0
2016-03-07,18.08,18.08,17.56,17.75,55319,18.08,18.08,17.56,17.75,55319,0.0,1.0
2016-03-08,18.0,18.0,17.13,17.72,12759,18.0,18.0,17.13,17.72,12759,0.0,1.0
2016-03-09,17.88,17.95,17.44,17.93,13008,17.88,17.95,17.44,17.93,13008,0.0,1.0
2016-03-10,18.13,18.13,17.82,17.96,40116,18.13,18.13,17.82,17.96,40116,0.0,1.0
2016-03-11,18.18,18.42,17.94,18.05,7363,18.18,18.42,17.94,18.05,7363,0.0,1.0
2016-03-14,18.41,18.76,17.97,18.31,30027,18.41,18.76,17.97,18.31,30027,0.0,1.0
2016-03-15,18.14,18.59,17.955,18.22,34086,18.14,18.59,17.955,18.22,34086,0.0,1.0
2016-03-16,18.3,18.7,17.3803,18.03,72976,18.3,18.7,17.3803,18.03,72976,0.0,1.0
2016-03-17,17.76,18.56,17.76,18.56,12756,17.76,18.56,17.76,18.56,12756,0.0,1.0
2016-03-18,17.66,18.075,17.39,17.39,8979,17.66,18.075,17.39,17.39,8979,0.0,1.0
2016-03-21,17.96,17.97,17.74,17.86,3906,17.96,17.97,17.74,17.86,3906,0.0,1.0
2016-03-22,18.0,18.0,17.61,17.75,11657,18.0,18.0,17.61,17.75,11657,0.0,1.0
2016-03-23,17.91,18.49,17.24,17.92,86926,17.91,18.49,17.24,17.92,86926,0.0,1.0
2016-03-24,17.57,17.95,17.57,17.69,6801,17.57,17.95,17.57,17.69,6801,0.0,1.0
2016-03-28,18.01,18.02,17.48,17.63,8278,18.01,18.02,17.48,17.63,8278,0.0,1.0
2016-03-29,18.03,18.5,17.86,17.92,43983,18.03,18.5,17.86,17.92,43983,0.0,1.0
2016-03-30,18.74,18.8,18.17,18.17,17314,18.74,18.8,18.17,18.17,17314,0.0,1.0
2016-03-31,18.55,18.95,18.1,18.7,45182,18.55,18.95,18.1,18.7,45182,0.0,1.0
2016-04-01,18.73,18.81,18.31,18.31,92983,18.73,18.81,18.31,18.31,92983,0.0,1.0
2016-04-04,18.63,19.05,18.45,18.7,21584,18.63,19.05,18.45,18.7,21584,0.0,1.0
2016-04-05,18.43,18.84,18.3001,18.74,11278,18.43,18.84,18.3001,18.74,11278,0.0,1.0
2016-04-06,18.85,18.85,18.28,18.48,77050,18.85,18.85,18.28,18.48,77050,0.0,1.0
2016-04-07,18.15,18.8,17.685,18.79,40507,18.15,18.8,17.685,18.79,40507,0.0,1.0
2016-04-08,18.41,18.8,18.11,18.6,20639,18.41,18.8,18.11,18.6,20639,0.0,1.0
2016-04-11,18.34,18.81,18.18,18.45,16636,18.34,18.81,18.18,18.45,16636,0.0,1.0
2016-04-12,18.41,18.81,18.18,18.62,23645,18.41,18.81,18.18,18.62,23645,0.0,1.0
2016-04-13,18.17,18.94,18.17,18.49,14082,18.17,18.94,18.17,18.49,14082,0.0,1.0
2016-04-14,18.39,18.58,18.01,18.19,21217,18.39,18.58,18.01,18.19,21217,0.0,1.0
2016-04-15,17.54,18.33,17.08,18.19,42227,17.54,18.33,17.08,18.19,42227,0.0,1.0
2016-04-18,17.73,18.222,17.03,17.52,10492,17.73,18.222,17.03,17.52,10492,0.0,1.0
2016-04-19,17.75,18.22,17.515,17.81,74895,17.75,18.22,17.515,17.81,74895,0.0,1.0
2016-04-20,17.17,17.8,17.17,17.8,12387,17.17,17.8,17.17,17.8,12387,0.0,1.0
2016-04-21,17.73,18.21,17.25,17.33,18128,17.73,18.21,17.25,17.33,18128,0.0,1.0
2016-04-22,17.52,18.05,17.39,18.05,17736,17.52,18.05,17.39,18.05,17736,0.0,1.0
2016-04-25,17.7,17.74,17.29,17.58,12996,17.7,17.74,17.29,17.58,12996,0.0,1.0
2016-04-26,17.59,17.74,17.345,17.74,14844,17.59,17.74,17.345,17.74,14844,0.0,1.0
2016-04-27,17.27,17.64,17.02,17.41,13845,17.27,17.64,17.02,17.41,13845,0.0,1.0
2016-04-28,16.99,17.35,16.91,17.13,26154,16.99,17.35,16.91,17.13,26154,0.0,1.0
2016-04-29,16.87,17.28,16.44,16.96,4280,16.87,17.28,16.44,16.96,4280,0.0,1.0
2016-05-02,17.17,17.31,16.34,16.78,24504,17.17,17.31,16.34,16.78,24504,0.0,1.0
2016-05-03,16.8,17.32,16.8,16.84,22707,16.8,17.32,16.8,16.84,22707,0.0,1.0
2016-05-04,17.31,17.31,16.64,16.89,133247,17.31,17.31,16.64,16.89,133247,0.0,1.0
2016-05-05,16.16,17.32,16.04,17.32,85322,16.16,17.32,16.04,17.32,85322,0.0,1.0
2016-05-06,16.08,16.32,15.28,16.27,5077,16.08,16.32,15.28,16.27,5077,0.0,1.0
2016-05-09,15.87,16.27,15.4034,16.08,22880,15.87,16.27,15.4034,16.08,22880,0.0,1.0
2016-05-10,15.68,16.2,15.4501,15.8,14812,15.68,16.2,15.4501,15.8,14812,0.0,1.0
2016-05-11,15.79,15.86,15.42,15.86,16272,15.79,15.86,15.42,15.86,16272,0.0,1.0
2016-05-12,15.0,15.73,14.01,15.72,114370,15.0,15.73,14.01,15.72,114370,0.0,1.0
2016-05-13,14.82,15.2,14.55,15.2,442527,14.82,15.2,14.55,15.2,442527,0.0,1.0
2016-05-16,14.87,15.0,14.465,14.83,16859,14.87,15.0,14.465,14.83,16859,0.0,1.0
2016-05-17,14.725,14.95,14.57,14.57,10327,14.725,14.95,14.57,14.57,10327,0.0,1.0
2016-05-18,14.15,14.69,13.78,14.67,41217,14.15,14.69,13.78,14.67,41217,0.0,1.0
2016-05-19,14.03,14.87,13.98,14.87,44931,14.03,14.87,13.98,14.87,44931,0.0,1.0
2016-05-20,14.11,14.33,13.74,13.96,41614,14.11,14.33,13.74,13.96,41614,0.0,1.0
2016-05-23,13.89,14.12,13.8,14.0,25872,13.89,14.12,13.8,14.0,25872,0.0,1.0
2016-05-24,13.91,14.1918,13.8,14.06,16821,13.91,14.1918,13.8,14.06,16821,0.0,1.0
2016-05-25,13.92,14.2,13.9,13.96,28220,13.92,14.2,13.9,13.96,28220,0.0,1.0
2016-05-26,13.81,14.03,13.79,13.96,33746,13.81,14.03,13.79,13.96,33746,0.0,1.0
2016-05-27,13.99,13.99,13.65,13.7601,34621,13.99,13.99,13.65,13.7601,34621,0.0,1.0
2016-05-31,13.74,14.03,13.58,14.0,212967,13.74,14.03,13.58,14.0,212967,0.0,1.0
2016-06-01,13.88,14.11,13.64,13.86,17912,13.88,14.11,13.64,13.86,17912,0.0,1.0
2016-06-02,13.62,14.07,13.469,13.7,102015,13.62,14.07,13.469,13.7,102015,0.0,1.0
2016-06-03,12.54,14.27,12.5,13.8,916939,12.54,14.27,12.5,13.8,916939,0.0,1.0
2016-06-06,12.53,13.12,12.3111,12.92,38806,12.53,13.12,12.3111,12.92,38806,0.0,1.0
2016-06-07,12.25,12.53,11.92,12.5,501045,12.25,12.53,11.92,12.5,501045,0.0,1.0
2016-06-08,14.24,14.862,12.32,12.54,124431,14.24,14.862,12.32,12.54,124431,0.0,1.0
2016-06-09,13.59,14.48,13.25,13.98,41866,13.59,14.48,13.25,13.98,41866,0.0,1.0
2016-06-10,13.46,13.81,12.84,13.6,22279,13.46,13.81,12.84,13.6,22279,0.0,1.0
2016-06-13,12.88,13.48,12.59,13.42,256148,12.88,13.48,12.59,13.42,256148,0.0,1.0
2016-06-14,12.46,12.98,12.25,12.87,72787,12.46,12.98,12.25,12.87,72787,0.0,1.0
2016-06-15,12.72,13.18,12.29,12.8,548874,12.72,13.18,12.29,12.8,548874,0.0,1.0
2016-06-16,13.59,13.93,12.89,12.97,100143,13.59,13.93,12.89,12.97,100143,0.0,1.0
2016-06-17,13.97,14.535,13.6,13.69,730977,13.97,14.535,13.6,13.69,730977,0.0,1.0
2016-06-20,14.11,14.3999,13.8,13.89,73991,14.11,14.3999,13.8,13.89,73991,0.0,1.0
2016-06-21,13.74,14.31,13.43,14.25,264106,13.74,14.31,13.43,14.25,264106,0.0,1.0
2016-06-22,13.69,13.9999,13.21,13.96,52657,13.69,13.9999,13.21,13.96,52657,0.0,1.0
2016-06-23,13.86,14.07,13.6,13.6,24117,13.86,14.07,13.6,13.6,24117,0.0,1.0
2016-06-24,13.88,13.9481,13.35,13.72,48860,13.88,13.9481,13.35,13.72,48860,0.0,1.0
2016-06-27,12.93,13.76,12.92,13.76,119486,12.93,13.76,12.92,13.76,119486,0.0,1.0
2016-06-28,13.39,13.5,12.5,13.07,1087939,13.39,13.5,12.5,13.07,1087939,0.0,1.0
2016-06-29,13.59,13.595,12.74,13.34,97660,13.59,13.595,12.74,13.34,97660,0.0,1.0
2016-06-30,13.27,13.84,13.01,13.43,88173,13.27,13.84,13.01,13.43,88173,0.0,1.0
2016-07-01,13.03,13.535,12.745,13.42,69207,13.03,13.535,12.745,13.42,69207,0.0,1.0
2016-07-05,13.27,13.5,12.62,12.97,37628,13.27,13.5,12.62,12.97,37628,0.0,1.0
2016-07-06,13.28,13.95,13.06,13.27,45875,13.28,13.95,13.06,13.27,45875,0.0,1.0
2016-07-07,12.73,13.67,12.57,13.42,48547,12.73,13.67,12.57,13.42,48547,0.0,1.0
2016-07-08,12.98,13.69,12.5,12.87,67673,12.98,13.69,12.5,12.87,67673,0.0,1.0
2016-07-11,12.87,13.17,12.57,12.94,44151,12.87,13.17,12.57,12.94,44151,0.0,1.0
2016-07-12,12.97,13.32,12.73,13.0,43918,12.97,13.32,12.73,13.0,43918,0.0,1.0
2016-07-13,12.7,13.0,12.53,13.0,51910,12.7,13.0,12.53,13.0,51910,0.0,1.0
2016-07-14,12.91,12.91,12.34,12.6111,75914,12.91,12.91,12.34,12.6111,75914,0.0,1.0
2016-07-15,12.94,13.42,12.79,12.86,15225,12.94,13.42,12.79,12.86,15225,0.0,1.0
2016-07-18,12.77,13.31,12.76,12.94,19177,12.77,13.31,12.76,12.94,19177,0.0,1.0
2016-07-19,12.88,13.53,12.71,12.84,14528,12.88,13.53,12.71,12.84,14528,0.0,1.0
2016-07-20,13.28,13.51,12.82,12.9,70301,13.28,13.51,12.82,12.9,70301,0.0,1.0
2016-07-21,13.1,14.22,12.83,13.21,36115,13.1,14.22,12.83,13.21,36115,0.0,1.0
2016-07-22,12.94,13.24,12.82,13.24,33344,12.94,13.24,12.82,13.24,33344,0.0,1.0
2016-07-25,12.85,13.19,12.82,12.85,27983,12.85,13.19,12.82,12.85,27983,0.0,1.0
2016-07-26,12.92,13.21,12.85,12.89,35964,12.92,13.21,12.85,12.89,35964,0.0,1.0
2016-07-27,13.01,13.41,12.9765,13.0,20630,13.01,13.41,12.9765,13.0,20630,0.0,1.0
2016-07-28,13.32,13.33,12.99,13.05,7316,13.32,13.33,12.99,13.05,7316,0.0,1.0
2016-07-29,14.4,14.43,13.26,13.41,42051,14.4,14.43,13.26,13.41,42051,0.0,1.0
2016-08-01,14.07,14.4451,13.37,14.35,42268,14.07,14.4451,13.37,14.35,42268,0.0,1.0
2016-08-02,14.08,14.09,13.42,14.0,142707,14.08,14.09,13.42,14.0,142707,0.0,1.0
2016-08-03,14.4,14.4199,13.4305,13.98,25330,14.4,14.4199,13.4305,13.98,25330,0.0,1.0
2016-08-04,14.41,14.47,14.02,14.39,20910,14.41,14.47,14.02,14.39,20910,0.0,1.0
2016-08-05,14.45,14.46,14.06,14.4,20913,14.45,14.46,14.06,14.4,20913,0.0,1.0
2016-08-08,14.4,14.47,14.07,14.07,19542,14.4,14.47,14.07,14.07,19542,0.0,1.0
2016-08-09,14.5,14.65,14.25,14.25,38933,14.5,14.65,14.25,14.25,38933,0.0,1.0
2016-08-10,14.49,14.56,14.138,14.47,77769,14.49,14.56,14.138,14.47,77769,0.0,1.0
2016-08-11,14.71,14.72,14.5,14.55,32737,14.71,14.72,14.5,14.55,32737,0.0,1.0
2016-08-12,15.11,15.22,14.64,14.64,68978,15.11,15.22,14.64,14.64,68978,0.0,1.0
2016-08-15,15.25,15.46,14.93,14.93,33916,15.25,15.46,14.93,14.93,33916,0.0,1.0
2016-08-16,17.07,17.267,15.02,15.31,126058,17.07,17.267,15.02,15.31,126058,0.0,1.0
2016-08-17,17.28,17.44,16.76,17.01,27386,17.28,17.44,16.76,17.01,27386,0.0,1.0
2016-08-18,18.28,18.72,17.0,17.01,39079,18.28,18.72,17.0,17.01,39079,0.0,1.0
2016-08-19,18.41,18.87,17.86,18.25,50001,18.41,18.87,17.86,18.25,50001,0.0,1.0
2016-08-22,18.02,18.51,17.86,18.33,55081,18.02,18.51,17.86,18.33,55081,0.0,1.0
2016-08-23,18.45,18.6,17.91,18.05,85322,18.45,18.6,17.91,18.05,85322,0.0,1.0
2016-08-24,17.76,18.495,17.505,18.32,147557,17.76,18.495,17.505,18.32,147557,0.0,1.0
2016-08-25,17.49,17.99,17.39,17.86,56397,17.49,17.99,17.39,17.86,56397,0.0,1.0
2016-08-26,17.67,18.34,17.2292,17.56,39842,17.67,18.34,17.2292,17.56,39842,0.0,1.0
2016-08-29,17.86,18.32,17.5,18.32,52948,17.86,18.32,17.5,18.32,52948,0.0,1.0
2016-08-30,18.1,18.32,17.7,18.25,46803,18.1,18.32,17.7,18.25,46803,0.0,1.0
2016-08-31,18.44,18.64,17.84,18.01,66266,18.44,18.64,17.84,18.01,66266,0.0,1.0
2016-09-01,19.64,19.89,18.5,18.7,288220,19.64,19.89,18.5,18.7,288220,0.0,1.0
2016-09-02,19.4,19.89,19.01,19.89,163669,19.4,19.89,19.01,19.89,163669,0.0,1.0
2016-09-06,19.5,19.83,19.19,19.26,22304,19.5,19.83,19.19,19.26,22304,0.0,1.0
2016-09-07,19.73,19.83,19.37,19.55,9480,19.73,19.83,19.37,19.55,9480,0.0,1.0
2016-09-08,19.73,19.9,19.0,19.67,13834,19.73,19.9,19.0,19.67,13834,0.0,1.0
2016-09-09,19.71,19.81,19.11,19.81,29298,19.71,19.81,19.11,19.81,29298,0.0,1.0
2016-09-12,20.0,20.0,19.0,19.22,81608,20.0,20.0,19.0,19.22,81608,0.0,1.0
2016-09-13,19.9,20.0,19.655,19.8,19204,19.9,20.0,19.655,19.8,19204,0.0,1.0
2016-09-14,20.34,20.65,19.96,19.96,14258,20.34,20.65,19.96,19.96,14258,0.0,1.0
2016-09-15,21.31,21.7,20.44,20.44,35277,21.31,21.7,20.44,20.44,35277,0.0,1.0
2016-09-16,20.3,21.4,20.2,21.31,20427,20.3,21.4,20.2,21.31,20427,0.0,1.0
2016-09-19,19.96,20.3,19.28,20.11,57156,19.96,20.3,19.28,20.11,57156,0.0,1.0
2016-09-20,19.76,21.37,19.7,19.97,57887,19.76,21.37,19.7,19.97,57887,0.0,1.0
2016-09-21,19.81,20.25,19.17,19.89,30354,19.81,20.25,19.17,19.89,30354,0.0,1.0
2016-09-22,19.97,20.3,19.12,20.04,41951,19.97,20.3,19.12,20.04,41951,0.0,1.0
2016-09-23,19.63,19.95,19.1889,19.85,34015,19.63,19.95,19.1889,19.85,34015,0.0,1.0
2016-09-26,19.87,20.6358,19.24,19.24,67090,19.87,20.6358,19.24,19.24,67090,0.0,1.0
2016-09-27,21.01,21.4399,19.739,20.3,78352,21.01,21.4399,19.739,20.3,78352,0.0,1.0
2016-09-28,20.66,21.3,20.3,21.3,97313,20.66,21.3,20.3,21.3,97313,0.0,1.0
2016-09-29,20.31,21.01,19.45,20.8,77095,20.31,21.01,19.45,20.8,77095,0.0,1.0
2016-09-30,20.1,20.58,19.86,20.58,21161,20.1,20.58,19.86,20.58,21161,0.0,1.0
2016-10-03,19.91,20.1,19.75,19.85,18307,19.91,20.1,19.75,19.85,18307,0.0,1.0
2016-10-04,19.99,20.09,19.85,19.96,12167,19.99,20.09,19.85,19.96,12167,0.0,1.0
2016-10-05,20.23,20.45,19.89,19.89,23264,20.23,20.45,19.89,19.89,23264,0.0,1.0
2016-10-06,20.02,20.27,20.02,20.27,5076,20.02,20.27,20.02,20.27,5076,0.0,1.0
2016-10-07,19.93,20.09,19.93,20.04,6551,19.93,20.09,19.93,20.04,6551,0.0,1.0
2016-10-10,19.86,20.3,19.62,19.62,27413,19.86,20.3,19.62,19.62,27413,0.0,1.0
2016-10-11,19.91,20.0,19.77,19.77,7765,19.91,20.0,19.77,19.77,7765,0.0,1.0
2016-10-12,19.99,20.1,19.24,19.85,120316,19.99,20.1,19.24,19.85,120316,0.0,1.0
2016-10-13,20.94,20.94,19.505,19.84,15105,20.94,20.94,19.505,19.84,15105,0.0,1.0
2016-10-14,20.44,20.83,20.0,20.57,10538,20.44,20.83,20.0,20.57,10538,0.0,1.0
2016-10-17,20.04,21.79,19.95,20.15,145327,20.04,21.79,19.95,20.15,145327,0.0,1.0
2016-10-18,20.09,20.26,20.01,20.25,4543,20.09,20.26,20.01,20.25,4543,0.0,1.0
2016-10-19,19.0,19.6,18.75,19.01,1369941,19.0,19.6,18.75,19.01,1369941,0.0,1.0
2016-10-20,19.25,19.5,18.0,18.75,209913,19.25,19.5,18.0,18.75,209913,0.0,1.0
2016-10-21,19.08,19.27,18.12,18.81,43172,19.08,19.27,18.12,18.81,43172,0.0,1.0
2016-10-24,19.0,19.18,18.761,18.85,47771,19.0,19.18,18.761,18.85,47771,0.0,1.0
2016-10-25,19.01,19.2,18.83,19.06,76958,19.01,19.2,18.83,19.06,76958,0.0,1.0
2016-10-26,19.54,19.93,19.1,19.1,115873,19.54,19.93,19.1,19.1,115873,0.0,1.0
2016-10-27,19.01,19.48,18.15,19.25,70887,19.01,19.48,18.15,19.25,70887,0.0,1.0
2016-10-28,18.86,19.4,18.2548,18.89,54494,18.86,19.4,18.2548,18.89,54494,0.0,1.0
2016-10-31,19.47,19.49,17.15,18.66,97330,19.47,19.49,17.15,18.66,97330,0.0,1.0
2016-11-01,18.98,19.34,18.83,19.2,73635,18.98,19.34,18.83,19.2,73635,0.0,1.0
2016-11-02,19.17,19.46,18.84,18.89,29910,19.17,19.46,18.84,18.89,29910,0.0,1.0
2016-11-03,19.15,19.5,19.01,19.5,55836,19.15,19.5,19.01,19.5,55836,0.0,1.0
2016-11-04,19.25,19.41,18.92,19.1,33708,19.25,19.41,18.92,19.1,33708,0.0,1.0
2016-11-07,19.4,19.51,19.04,19.12,47172,19.4,19.51,19.04,19.12,47172,0.0,1.0
2016-11-08,19.34,19.48,18.895,19.2,51031,19.34,19.48,18.895,19.2,51031,0.0,1.0
2016-11-09,19.42,19.76,18.78,19.15,68130,19.42,19.76,18.78,19.15,68130,0.0,1.0
2016-11-10,19.53,19.9,19.05,19.5,30733,19.53,19.9,19.05,19.5,30733,0.0,1.0
2016-11-11,19.49,19.87,18.8,19.5,27596,19.49,19.87,18.8,19.5,27596,0.0,1.0
2016-11-14,20.34,20.49,19.13,19.13,103627,20.34,20.49,19.13,19.13,103627,0.0,1.0
2016-11-15,20.28,20.92,19.87,20.0,51580,20.28,20.92,19.87,20.0,51580,0.0,1.0
2016-11-16,19.96,20.7,18.74,20.06,37515,19.96,20.7,18.74,20.06,37515,0.0,1.0
2016-11-17,20.12,20.62,19.5303,20.0,80356,20.12,20.62,19.5303,20.0,80356,0.0,1.0
2016-11-18,20.65,20.685,19.76,20.0,45725,20.65,20.685,19.76,20.0,45725,0.0,1.0
2016-11-21,20.4,20.63,19.705,20.44,56572,20.4,20.63,19.705,20.44,56572,0.0,1.0
2016-11-22,20.48,20.65,20.055,20.28,25194,20.48,20.65,20.055,20.28,25194,0.0,1.0
2016-11-23,20.53,20.77,20.02,20.26,33098,20.53,20.77,20.02,20.26,33098,0.0,1.0
2016-11-25,20.635,20.78,19.98,20.49,23837,20.635,20.78,19.98,20.49,23837,0.0,1.0
2016-11-28,20.51,20.96,20.195,20.48,58181,20.51,20.96,20.195,20.48,58181,0.0,1.0
2016-11-29,20.5,20.86,20.33,20.42,29825,20.5,20.86,20.33,20.42,29825,0.0,1.0
2016-11-30,20.53,20.83,20.36,20.49,36262,20.53,20.83,20.36,20.49,36262,0.0,1.0
2016-12-01,20.46,21.0,19.74,20.7,166138,20.46,21.0,19.74,20.7,166138,0.0,1.0
2016-12-02,20.25,20.55,20.0,20.32,58611,20.25,20.55,20.0,20.32,58611,0.0,1.0
2016-12-05,20.46,20.695,19.85,20.11,26708,20.46,20.695,19.85,20.11,26708,0.0,1.0
2016-12-06,20.42,20.98,20.14,20.4,41713,20.42,20.98,20.14,20.4,41713,0.0,1.0
2016-12-07,20.51,21.72,20.2,20.62,51374,20.51,21.72,20.2,20.62,51374,0.0,1.0
2016-12-08,20.62,20.82,20.21,20.37,20768,20.62,20.82,20.21,20.37,20768,0.0,1.0
2016-12-09,20.6,20.88,20.4,20.51,18615,20.6,20.88,20.4,20.51,18615,0.0,1.0
2016-12-12,20.3,20.85,20.06,20.41,36547,20.3,20.85,20.06,20.41,36547,0.0,1.0
2016-12-13,20.44,21.425,20.0711,20.6,31861,20.44,21.425,20.0711,20.6,31861,0.0,1.0
2016-12-14,20.67,21.0,20.0962,20.14,154419,20.67,21.0,20.0962,20.14,154419,0.0,1.0
2016-12-15,20.9,21.02,20.32,20.53,31095,20.9,21.02,20.32,20.53,31095,0.0,1.0
2016-12-16,21.08,21.35,20.45,20.71,72588,21.08,21.35,20.45,20.71,72588,0.0,1.0
2016-12-19,20.2,21.4999,20.075,20.74,62540,20.2,21.4999,20.075,20.74,62540,0.0,1.0
2016-12-20,19.72,20.705,19.72,20.31,37446,19.72,20.705,19.72,20.31,37446,0.0,1.0
2016-12-21,20.11,20.59,19.7,19.87,40114,20.11,20.59,19.7,19.87,40114,0.0,1.0
2016-12-22,20.01,20.59,19.7,20.18,22659,20.01,20.59,19.7,20.18,22659,0.0,1.0
2016-12-23,19.87,20.31,19.26,19.87,16115,19.87,20.31,19.26,19.87,16115,0.0,1.0
2016-12-27,19.77,20.32,19.37,19.59,28911,19.77,20.32,19.37,19.59,28911,0.0,1.0
2016-12-28,19.8,19.92,19.58,19.77,9983,19.8,19.92,19.58,19.77,9983,0.0,1.0
2016-12-29,19.7,20.39,19.21,19.6,48013,19.7,20.39,19.21,19.6,48013,0.0,1.0
2016-12-30,20.24,20.68,19.4,19.5,51803,20.24,20.68,19.4,19.5,51803,0.0,1.0
2017-01-03,19.91,21.39,19.6,19.97,34196,19.91,21.39,19.6,19.97,34196,0.0,1.0
2017-01-04,20.52,21.14,19.86,19.86,45828,20.52,21.14,19.86,19.86,45828,0.0,1.0
2017-01-05,20.67,21.0096,20.1,20.69,25339,20.67,21.0096,20.1,20.69,25339,0.0,1.0
2017-01-06,20.68,21.035,19.88,20.7,23704,20.68,21.035,19.88,20.7,23704,0.0,1.0
2017-01-09,20.61,20.99,20.27,20.27,20803,20.61,20.99,20.27,20.27,20803,0.0,1.0
2017-01-10,20.72,21.01,20.4,20.7,28220,20.72,21.01,20.4,20.7,28220,0.0,1.0
2017-01-11,20.61,20.9,20.3,20.45,14433,20.61,20.9,20.3,20.45,14433,0.0,1.0
2017-01-12,21.19,21.3,20.35,20.56,28024,21.19,21.3,20.35,20.56,28024,0.0,1.0
2017-01-13,20.86,21.18,20.42,21.0,59163,20.86,21.18,20.42,21.0,59163,0.0,1.0
2017-01-17,21.13,21.4,20.0052,20.48,192134,21.13,21.4,20.0052,20.48,192134,0.0,1.0
2017-01-18,21.04,21.05,20.5,20.98,19611,21.04,21.05,20.5,20.98,19611,0.0,1.0
2017-01-19,21.0,21.2,20.57,20.88,205272,21.0,21.2,20.57,20.88,205272,0.0,1.0
2017-01-20,21.23,21.28,20.445,20.87,65313,21.23,21.28,20.445,20.87,65313,0.0,1.0
2017-01-23,21.005,21.369,20.71,21.05,33568,21.005,21.369,20.71,21.05,33568,0.0,1.0
2017-01-24,21.28,21.29,20.49,21.0,29956,21.28,21.29,20.49,21.0,29956,0.0,1.0
2017-01-25,21.12,21.2964,20.91,20.91,18075,21.12,21.2964,20.91,20.91,18075,0.0,1.0
2017-01-26,21.15,21.26,20.67,21.13,18373,21.15,21.26,20.67,21.13,18373,0.0,1.0
2017-01-27,21.16,21.2275,21.05,21.2,5485,21.16,21.2275,21.05,21.2,5485,0.0,1.0
2017-01-30,21.125,21.47,19.951,20.87,18889,21.125,21.47,19.951,20.87,18889,0.0,1.0
2017-01-31,21.44,21.94,21.05,21.2,132895,21.44,21.94,21.05,21.2,132895,0.0,1.0
2017-02-01,21.89,22.392,21.45,21.45,22669,21.89,22.392,21.45,21.45,22669,0.0,1.0
2017-02-02,22.09,22.46,21.87,21.97,15012,22.09,22.46,21.87,21.97,15012,0.0,1.0
2017-02-03,21.9,22.5,21.7,22.0,25574,21.9,22.5,21.7,22.0,25574,0.0,1.0
2017-02-06,22.24,22.475,21.51,21.51,21580,22.24,22.475,21.51,21.51,21580,0.0,1.0
2017-02-07,22.19,22.61,22.01,22.08,32675,22.19,22.61,22.01,22.08,32675,0.0,1.0
2017-02-08,22.22,22.62,21.07,22.06,34509,22.22,22.62,21.07,22.06,34509,0.0,1.0
2017-02-09,22.96,23.215,21.985,22.79,115701,22.96,23.215,21.985,22.79,115701,0.0,1.0
2017-02-10,23.56,24.204,22.41,23.07,52969,23.56,24.204,22.41,23.07,52969,0.0,1.0
2017-02-13,24.27,25.19,23.17,23.27,111371,24.27,25.19,23.17,23.27,111371,0.0,1.0
2017-02-14,26.01,26.984,24.27,24.45,164965,26.01,26.984,24.27,24.45,164965,0.0,1.0
2017-02-15,26.74,28.13,25.97,26.22,81376,26.74,28.13,25.97,26.22,81376,0.0,1.0
2017-02-16,27.47,27.85,26.35,27.05,71125,27.47,27.85,26.35,27.05,71125,0.0,1.0
2017-02-17,28.24,29.69,27.053,27.99,77913,28.24,29.69,27.053,27.99,77913,0.0,1.0
2017-02-21,27.67,28.5,26.17,27.84,107681,27.67,28.5,26.17,27.84,107681,0.0,1.0
2017-02-22,28.34,28.84,27.271,27.6,91097,28.34,28.84,27.271,27.6,91097,0.0,1.0
2017-02-23,28.9,30.27,28.32,28.32,162008,28.9,30.27,28.32,28.32,162008,0.0,1.0
2017-02-24,28.86,29.59,28.3,28.9,41501,28.86,29.59,28.3,28.9,41501,0.0,1.0
2017-02-27,28.84,29.64,28.01,28.52,128938,28.84,29.64,28.01,28.52,128938,0.0,1.0
2017-02-28,29.57,29.99,28.485,29.06,71928,29.57,29.99,28.485,29.06,71928,0.0,1.0
2017-03-01,29.55,30.05,28.051,29.72,31175,29.55,30.05,28.051,29.72,31175,0.0,1.0
2017-03-02,29.92,30.57,29.42,29.42,120618,29.92,30.57,29.42,29.42,120618,0.0,1.0
2017-03-03,29.74,30.47,29.51,30.0,28231,29.74,30.47,29.51,30.0,28231,0.0,1.0
2017-03-06,29.39,30.0,29.11,29.51,27784,29.39,30.0,29.11,29.51,27784,0.0,1.0
2017-03-07,29.28,29.98,29.03,29.62,21950,29.28,29.98,29.03,29.62,21950,0.0,1.0
2017-03-08,29.7,29.98,29.12,29.48,22905,29.7,29.98,29.12,29.48,22905,0.0,1.0
2017-03-09,29.53,30.17,29.13,29.41,74216,29.53,30.17,29.13,29.41,74216,0.0,1.0
2017-03-10,29.49,29.97,29.08,29.71,70260,29.49,29.97,29.08,29.71,70260,0.0,1.0
2017-03-13,29.3,29.7,28.75,29.13,73951,29.3,29.7,28.75,29.13,73951,0.0,1.0
2017-03-14,28.54,29.58,28.41,29.3,34691,28.54,29.58,28.41,29.3,34691,0.0,1.0
2017-03-15,29.37,29.6,28.42,28.48,18736,29.37,29.6,28.42,28.48,18736,0.0,1.0
2017-03-16,29.05,30.0,29.05,29.17,13710,29.05,30.0,29.05,29.17,13710,0.0,1.0
2017-03-17,29.68,29.96,29.01,29.01,10714,29.68,29.96,29.01,29.01,10714,0.0,1.0
2017-03-20,29.52,30.0,29.36,29.48,23818,29.52,30.0,29.36,29.48,23818,0.0,1.0
2017-03-21,28.77,29.94,28.73,29.64,32640,28.77,29.94,28.73,29.64,32640,0.0,1.0
2017-03-22,29.2,29.29,28.23,28.7,19107,29.2,29.29,28.23,28.7,19107,0.0,1.0
2017-03-23,29.2,29.92,28.71,29.49,20222,29.2,29.92,28.71,29.49,20222,0.0,1.0
2017-03-24,28.27,29.58,28.03,29.37,23025,28.27,29.58,28.03,29.37,23025,0.0,1.0
2017-03-27,27.45,28.46,26.86,27.5,97865,27.45,28.46,26.86,27.5,97865,0.0,1.0
2017-03-28,27.49,27.87,26.64,27.5,43905,27.49,27.87,26.64,27.5,43905,0.0,1.0
2017-03-29,27.02,28.515,26.665,27.49,81571,27.02,28.515,26.665,27.49,81571,0.0,1.0
2017-03-30,27.1,27.138,26.665,27.06,41347,27.1,27.138,26.665,27.06,41347,0.0,1.0
2017-03-31,28.0,28.695,26.56,26.56,61603,28.0,28.695,26.56,26.56,61603,0.0,1.0
2017-04-03,27.73,28.29,25.48,25.48,48796,27.73,28.29,25.48,25.48,48796,0.0,1.0
2017-04-04,28.43,29.11,26.541,27.64,59622,28.43,29.11,26.541,27.64,59622,0.0,1.0
2017-04-05,27.86,28.69,26.83,28.69,37680,27.86,28.69,26.83,28.69,37680,0.0,1.0
2017-04-06,27.65,28.38,26.69,27.87,21870,27.65,28.38,26.69,27.87,21870,0.0,1.0
2017-04-07,27.4,28.29,27.01,27.27,26137,27.4,28.29,27.01,27.27,26137,0.0,1.0
2017-04-10,27.41,27.92,26.89,27.01,18096,27.41,27.92,26.89,27.01,18096,0.0,1.0
2017-04-11,27.48,27.87,26.945,27.58,55690,27.48,27.87,26.945,27.58,55690,0.0,1.0
2017-04-12,27.54,27.975,27.11,27.65,55904,27.54,27.975,27.11,27.65,55904,0.0,1.0
2017-04-13,27.91,27.99,27.58,27.695,11367,27.91,27.99,27.58,27.695,11367,0.0,1.0
2017-04-17,27.47,27.9,26.55,27.63,24131,27.47,27.9,26.55,27.63,24131,0.0,1.0
2017-04-18,27.63,28.04,27.58,27.78,3666,27.63,28.04,27.58,27.78,3666,0.0,1.0
2017-04-19,27.84,27.84,27.32,27.48,6424,27.84,27.84,27.32,27.48,6424,0.0,1.0
2017-04-20,27.67,28.07,26.671,27.89,8883,27.67,28.07,26.671,27.89,8883,0.0,1.0
2017-04-21,28.04,28.28,27.51,27.77,7175,28.04,28.28,27.51,27.77,7175,0.0,1.0
2017-04-24,27.77,28.133,26.94,27.79,15712,27.77,28.133,26.94,27.79,15712,0.0,1.0
2017-04-25,28.04,28.527,27.775,27.97,20788,28.04,28.527,27.775,27.97,20788,0.0,1.0
2017-04-26,29.83,29.83,28.14,28.33,25283,29.83,29.83,28.14,28.33,25283,0.0,1.0
2017-04-27,28.94,31.86,28.78,29.77,20440,28.94,31.86,28.78,29.77,20440,0.0,1.0
2017-04-28,29.52,29.77,28.71,28.71,25947,29.52,29.77,28.71,28.71,25947,0.0,1.0
2017-05-01,28.78,29.56,28.11,29.03,24093,28.78,29.56,28.11,29.03,24093,0.0,1.0
2017-05-02,28.63,28.78,28.07,28.39,25513,28.63,28.78,28.07,28.39,25513,0.0,1.0
2017-05-03,28.55,28.83,28.28,28.83,9435,28.55,28.83,28.28,28.83,9435,0.0,1.0
2017-05-04,28.25,28.75,28.02,28.71,9177,28.25,28.75,28.02,28.71,9177,0.0,1.0
2017-05-05,28.15,28.55,27.84,28.28,17340,28.15,28.55,27.84,28.28,17340,0.0,1.0
2017-05-08,28.0,28.74,27.9,28.07,28183,28.0,28.74,27.9,28.07,28183,0.0,1.0
2017-05-09,27.65,28.29,27.01,28.13,16974,27.65,28.29,27.01,28.13,16974,0.0,1.0
2017-05-10,27.69,28.02,27.0,27.51,47315,27.69,28.02,27.0,27.51,47315,0.0,1.0
2017-05-11,27.9,28.11,27.48,27.78,15677,27.9,28.11,27.48,27.78,15677,0.0,1.0
2017-05-12,28.15,29.87,27.5,28.0,19735,28.15,29.87,27.5,28.0,19735,0.0,1.0
2017-05-15,27.79,28.895,27.22,27.22,29840,27.79,28.895,27.22,27.22,29840,0.0,1.0
2017-05-16,28.33,28.68,27.5,27.5,46146,28.33,28.68,27.5,27.5,46146,0.0,1.0
2017-05-17,28.35,28.58,27.75,27.75,15800,28.35,28.58,27.75,27.75,15800,0.0,1.0
2017-05-18,27.94,28.43,27.59,27.9,10261,27.94,28.43,27.59,27.9,10261,0.0,1.0
2017-05-19,27.5,28.519,27.052,28.519,29952,27.5,28.519,27.052,28.519,29952,0.0,1.0
2017-05-22,26.05,27.15,25.02,27.01,83196,26.05,27.15,25.02,27.01,83196,0.0,1.0
2017-05-23,25.41,27.96,24.79,26.15,92555,25.41,27.96,24.79,26.15,92555,0.0,1.0
2017-05-24,25.35,26.01,23.35,24.55,31087,25.35,26.01,23.35,24.55,31087,0.0,1.0
2017-05-25,25.03,26.14,24.179,25.59,9365,25.03,26.14,24.179,25.59,9365,0.0,1.0
2017-05-26,24.23,26.555,23.675,24.41,49502,24.23,26.555,23.675,24.41,49502,0.0,1.0
2017-05-30,24.1,25.308,23.01,23.81,51537,24.1,25.308,23.01,23.81,51537,0.0,1.0
2017-05-31,23.85,25.0,23.53,23.9,39290,23.85,25.0,23.53,23.9,39290,0.0,1.0
2017-06-01,23.83,24.23,22.9,23.25,155656,23.83,24.23,22.9,23.25,155656,0.0,1.0
2017-06-02,23.76,24.4,22.82,24.4,50315,23.76,24.4,22.82,24.4,50315,0.0,1.0
2017-06-05,24.15,25.5,23.28,23.28,146888,24.15,25.5,23.28,23.28,146888,0.0,1.0
2017-06-06,24.1,24.5,23.27,24.3,51472,24.1,24.5,23.27,24.3,51472,0.0,1.0
2017-06-07,23.89,24.5,23.01,24.16,41063,23.89,24.5,23.01,24.16,41063,0.0,1.0
2017-06-08,23.4,24.07,22.79,24.07,20036,23.4,24.07,22.79,24.07,20036,0.0,1.0
2017-06-09,23.95,26.22,22.7,23.61,24456,23.95,26.22,22.7,23.61,24456,0.0,1.0
2017-06-12,22.54,24.33,22.54,23.07,403614,22.54,24.33,22.54,23.07,403614,0.0,1.0
2017-06-13,22.76,24.14,22.02,22.79,37446,22.76,24.14,22.02,22.79,37446,0.0,1.0
2017-06-14,22.92,23.55,22.43,22.8,43088,22.92,23.55,22.43,22.8,43088,0.0,1.0
2017-06-15,23.2,23.84,22.42,22.8,505496,23.2,23.84,22.42,22.8,505496,0.0,1.0
2017-06-16,24.0,24.39,22.95,23.42,54135,24.0,24.39,22.95,23.42,54135,0.0,1.0
2017-06-19,24.05,25.12,23.05,23.73,822443,24.05,25.12,23.05,23.73,822443,0.0,1.0
2017-06-20,22.82,23.64,21.95,23.4,140505,22.82,23.64,21.95,23.4,140505,0.0,1.0
2017-06-21,23.04,23.54,22.4,23.08,47025,23.04,23.54,22.4,23.08,47025,0.0,1.0
2017-06-22,23.03,23.4,22.115,23.17,377300,23.03,23.4,22.115,23.17,377300,0.0,1.0
2017-06-23,26.36,27.35,22.25,23.22,1043907,26.36,27.35,22.25,23.22,1043907,0.0,1.0
2017-06-26,26.06,26.73,25.38,25.8,62670,26.06,26.73,25.38,25.8,62670,0.0,1.0
2017-06-27,25.11,26.63,25.05,26.22,40923,25.11,26.63,25.05,26.22,40923,0.0,1.0
2017-06-28,27.71,27.72,25.2,25.2,58156,27.71,27.72,25.2,25.2,58156,0.0,1.0
2017-06-29,28.22,29.24,26.99,27.6,53453,28.22,29.24,26.99,27.6,53453,0.0,1.0
2017-06-30,27.76,29.88,26.52,29.88,33359,27.76,29.88,26.52,29.88,33359,0.0,1.0
2017-07-03,26.62,27.51,25.5,27.21,33683,26.62,27.51,25.5,27.21,33683,0.0,1.0
2017-07-05,27.66,28.97,26.638,26.87,31114,27.66,28.97,26.638,26.87,31114,0.0,1.0
2017-07-06,27.65,27.85,26.71,27.85,21631,27.65,27.85,26.71,27.85,21631,0.0,1.0
2017-07-07,28.16,28.37,27.75,28.1,21692,28.16,28.37,27.75,28.1,21692,0.0,1.0
2017-07-10,28.4,28.4,27.24,27.7,36876,28.4,28.4,27.24,27.7,36876,0.0,1.0
2017-07-11,27.99,28.79,26.88,28.36,46400,27.99,28.79,26.88,28.36,46400,0.0,1.0
2017-07-12,28.33,28.6,26.72,28.44,53057,28.33,28.6,26.72,28.44,53057,0.0,1.0
2017-07-13,28.0,28.5,27.4,28.39,65679,28.0,28.5,27.4,28.39,65679,0.0,1.0
2017-07-14,28.09,28.99,27.393,28.36,33951,28.09,28.99,27.393,28.36,33951,0.0,1.0
2017-07-17,27.79,28.25,27.3,28.25,26977,27.79,28.25,27.3,28.25,26977,0.0,1.0
2017-07-18,27.99,29.3909,27.5275,28.01,53459,27.99,29.3909,27.5275,28.01,53459,0.0,1.0
2017-07-19,28.48,29.0,26.792,28.0,25893,28.48,29.0,26.792,28.0,25893,0.0,1.0
2017-07-20,27.95,28.57,27.325,28.32,109541,27.95,28.57,27.325,28.32,109541,0.0,1.0
2017-07-21,28.05,28.26,27.12,27.7,58351,28.05,28.26,27.12,27.7,58351,0.0,1.0
2017-07-24,27.55,28.15,27.125,28.1,38420,27.55,28.15,27.125,28.1,38420,0.0,1.0
2017-07-25,27.68,27.763,26.74,27.76,24250,27.68,27.763,26.74,27.76,24250,0.0,1.0
2017-07-26,28.17,28.76,27.595,27.94,107754,28.17,28.76,27.595,27.94,107754,0.0,1.0
2017-07-27,28.06,28.8,27.545,27.99,96273,28.06,28.8,27.545,27.99,96273,0.0,1.0
2017-07-28,28.035,28.732,27.593,28.435,86588,28.035,28.732,27.593,28.435,86588,0.0,1.0
2017-07-31,28.2,28.55,27.43,28.25,82026,28.2,28.55,27.43,28.25,82026,0.0,1.0
2017-08-01,28.08,28.25,27.626,28.0,108352,28.08,28.25,27.626,28.0,108352,0.0,1.0
2017-08-02,28.09,28.55,27.55,27.9,34870,28.09,28.55,27.55,27.9,34870,0.0,1.0
2017-08-03,28.01,28.395,27.74,28.17,49982,28.01,28.395,27.74,28.17,49982,0.0,1.0
2017-08-04,28.0,28.32,26.794,28.15,28841,28.0,28.32,26.794,28.15,28841,0.0,1.0
2017-08-07,27.91,28.14,27.63,28.14,32652,27.91,28.14,27.63,28.14,32652,0.0,1.0
2017-08-08,27.81,28.317,27.685,27.99,88873,27.81,28.317,27.685,27.99,88873,0.0,1.0
2017-08-09,27.38,28.19,27.3,27.89,29133,27.38,28.19,27.3,27.89,29133,0.0,1.0
2017-08-10,26.89,27.35,26.45,27.2,22147,26.89,27.35,26.45,27.2,22147,0.0,1.0
2017-08-11,27.49,27.66,26.43,26.875,24195,27.49,27.66,26.43,26.875,24195,0.0,1.0
2017-08-14,27.48,28.86,26.7275,27.74,26465,27.48,28.86,26.7275,27.74,26465,0.0,1.0
2017-08-15,27.98,28.8,27.54,27.68,62600,27.98,28.8,27.54,27.68,62600,0.0,1.0
2017-08-16,27.66,28.49,27.45,27.57,338390,27.66,28.49,27.45,27.57,338390,0.0,1.0
2017-08-17,28.0,28.445,27.29,27.29,104246,28.0,28.445,27.29,27.29,104246,0.0,1.0
2017-08-18,27.9,28.03,27.0,27.54,38685,27.9,28.03,27.0,27.54,38685,0.0,1.0
2017-08-21,27.27,28.108,27.03,28.108,106831,27.27,28.108,27.03,28.108,106831,0.0,1.0
2017-08-22,27.35,27.94,26.57,27.31,57223,27.35,27.94,26.57,27.31,57223,0.0,1.0
2017-08-23,27.65,28.01,26.98,27.38,36541,27.65,28.01,26.98,27.38,36541,0.0,1.0
2017-08-24,27.67,27.84,27.04,27.1,11237,27.67,27.84,27.04,27.1,11237,0.0,1.0
2017-08-25,27.83,28.16,27.58,27.72,45129,27.83,28.16,27.58,27.72,45129,0.0,1.0
2017-08-28,27.37,28.16,26.76,27.98,29633,27.37,28.16,26.76,27.98,29633,0.0,1.0
2017-08-29,27.23,28.0,26.6,27.5169,489509,27.23,28.0,26.6,27.5169,489509,0.0,1.0
2017-08-30,27.12,28.0,26.725,27.1,45693,27.12,28.0,26.725,27.1,45693,0.0,1.0
2017-08-31,27.96,27.985,27.0,27.35,412607,27.96,27.985,27.0,27.35,412607,0.0,1.0
2017-09-01,28.27,28.32,27.35,27.63,59317,28.27,28.32,27.35,27.63,59317,0.0,1.0
2017-09-05,27.25,28.41,26.84,28.01,112082,27.25,28.41,26.84,28.01,112082,0.0,1.0
2017-09-06,27.08,28.2,26.84,27.44,152396,27.08,28.2,26.84,27.44,152396,0.0,1.0
2017-09-07,27.48,27.83,26.3,27.29,405418,27.48,27.83,26.3,27.29,405418,0.0,1.0
2017-09-08,28.41,28.545,27.4,27.65,41438,28.41,28.545,27.4,27.65,41438,0.0,1.0
2017-09-11,27.96,28.951,26.99,28.41,365051,27.96,28.951,26.99,28.41,365051,0.0,1.0
2017-09-12,29.45,29.58,27.55,27.55,123192,29.45,29.58,27.55,27.55,123192,0.0,1.0
2017-09-13,29.08,29.81,28.71,29.399,32217,29.08,29.81,28.71,29.399,32217,0.0,1.0
2017-09-14,29.23,29.61,28.16,29.06,51146,29.23,29.61,28.16,29.06,51146,0.0,1.0
2017-09-15,29.55,29.8,28.43,29.41,146029,29.55,29.8,28.43,29.41,146029,0.0,1.0
2017-09-18,29.44,29.79,29.075,29.57,59651,29.44,29.79,29.075,29.57,59651,0.0,1.0
2017-09-19,28.8,29.47,28.75,29.41,12064,28.8,29.47,28.75,29.41,12064,0.0,1.0
2017-09-20,29.29,29.81,28.89,29.34,119651,29.29,29.81,28.89,29.34,119651,0.0,1.0
2017-09-21,27.74,29.29,27.74,29.24,62634,27.74,29.29,27.74,29.24,62634,0.0,1.0
2017-09-22,34.24,42.0,33.56,40.2,3022799,34.24,42.0,33.56,40.2,3022799,0.0,1.0
2017-09-25,36.13,37.8,34.5,34.5,358902,36.13,37.8,34.5,34.5,358902,0.0,1.0
2017-09-26,37.1,37.4,35.48,35.48,334395,37.1,37.4,35.48,35.48,334395,0.0,1.0
2017-09-27,34.64,36.1,34.52,36.0,1991736,34.64,36.1,34.52,36.0,1991736,0.0,1.0
2017-09-28,35.5,35.74,34.05,34.76,356055,35.5,35.74,34.05,34.76,356055,0.0,1.0
2017-09-29,36.25,36.62,35.68,35.72,129616,36.25,36.62,35.68,35.72,129616,0.0,1.0
2017-10-02,37.12,37.48,36.1,36.1,305975,37.12,37.48,36.1,36.1,305975,0.0,1.0
2017-10-03,36.62,37.51,35.16,37.36,117988,36.62,37.51,35.16,37.36,117988,0.0,1.0
2017-10-04,34.81,36.76,34.48,36.76,180906,34.81,36.76,34.48,36.76,180906,0.0,1.0
2017-10-05,34.6,35.07,33.472,34.81,226166,34.6,35.07,33.472,34.81,226166,0.0,1.0
2017-10-06,35.79,35.97,34.62,34.9,119993,35.79,35.97,34.62,34.9,119993,0.0,1.0
2017-10-09,35.83,36.022,35.35,35.59,29646,35.83,36.022,35.35,35.59,29646,0.0,1.0
2017-10-10,36.14,36.65,35.71,35.76,95622,36.14,36.65,35.71,35.76,95622,0.0,1.0
2017-10-11,36.65,37.015,35.67,36.34,76788,36.65,37.015,35.67,36.34,76788,0.0,1.0
2017-10-12,36.6,37.03,35.227,35.227,61525,36.6,37.03,35.227,35.227,61525,0.0,1.0
2017-10-13,36.36,36.76,35.72,36.76,56152,36.36,36.76,35.72,36.76,56152,0.0,1.0
2017-10-16,35.95,37.17,35.6,36.25,93794,35.95,37.17,35.6,36.25,93794,0.0,1.0
2017-10-17,36.09,36.29,35.9,35.9,41436,36.09,36.29,35.9,35.9,41436,0.0,1.0
2017-10-18,35.9,36.31,35.34,36.31,139747,35.9,36.31,35.34,36.31,139747,0.0,1.0
2017-10-19,35.83,36.143,35.255,35.71,46129,35.83,36.143,35.255,35.71,46129,0.0,1.0
2017-10-20,35.07,36.18,35.01,35.8,62668,35.07,36.18,35.01,35.8,62668,0.0,1.0
2017-10-23,35.89,36.29,35.05,35.07,55399,35.89,36.29,35.05,35.07,55399,0.0,1.0
2017-10-24,34.62,36.19,33.85,36.02,229584,34.62,36.19,33.85,36.02,229584,0.0,1.0
2017-10-25,33.36,34.87,32.51,34.44,96800,33.36,34.87,32.51,34.44,96800,0.0,1.0
2017-10-26,32.25,33.87,32.05,33.22,196170,32.25,33.87,32.05,33.22,196170,0.0,1.0
2017-10-27,31.98,32.479,31.56,32.32,150761,31.98,32.479,31.56,32.32,150761,0.0,1.0
2017-10-30,32.93,33.65,31.8,31.995,161944,32.93,33.65,31.8,31.995,161944,0.0,1.0
2017-10-31,33.98,34.23,31.74,33.0,707569,33.98,34.23,31.74,33.0,707569,0.0,1.0
2017-11-01,33.56,34.385,33.325,34.05,116579,33.56,34.385,33.325,34.05,116579,0.0,1.0
2017-11-02,33.96,36.749,33.49,33.8,212547,33.96,36.749,33.49,33.8,212547,0.0,1.0
2017-11-03,35.36,35.78,33.59,33.76,41038,35.36,35.78,33.59,33.76,41038,0.0,1.0
2017-11-06,36.23,36.41,35.23,35.26,40130,36.23,36.41,35.23,35.26,40130,0.0,1.0
2017-11-07,36.28,36.47,35.57,36.24,51028,36.28,36.47,35.57,36.24,51028,0.0,1.0
2017-11-08,35.87,36.44,35.56,36.21,46210,35.87,36.44,35.56,36.21,46210,0.0,1.0
2017-11-09,35.37,35.96,34.695,35.68,32184,35.37,35.96,34.695,35.68,32184,0.0,1.0
2017-11-10,36.13,36.18,34.96,35.23,22286,36.13,36.18,34.96,35.23,22286,0.0,1.0
2017-11-13,35.54,36.1,33.501,35.83,53794,35.54,36.1,33.501,35.83,53794,0.0,1.0
2017-11-14,35.5,35.85,34.129,35.36,67426,35.5,35.85,34.129,35.36,67426,0.0,1.0
2017-11-15,35.03,35.59,33.945,35.21,66044,35.03,35.59,33.945,35.21,66044,0.0,1.0
2017-11-16,36.75,37.489,35.29,35.29,131351,36.75,37.489,35.29,35.29,131351,0.0,1.0
2017-11-17,36.94,37.3,35.02,35.02,366399,36.94,37.3,35.02,35.02,366399,0.0,1.0
2017-11-20,36.13,36.98,34.531,36.67,157101,36.13,36.98,34.531,36.67,157101,0.0,1.0
2017-11-21,36.49,36.94,35.83,36.45,62468,36.49,36.94,35.83,36.45,62468,0.0,1.0
2017-11-22,37.11,38.4,36.105,36.57,301271,37.11,38.4,36.105,36.57,301271,0.0,1.0
2017-11-24,36.81,37.4,36.032,36.6,39593,36.81,37.4,36.032,36.6,39593,0.0,1.0
2017-11-27,36.15,38.49,35.68,36.9,248565,36.15,38.49,35.68,36.9,248565,0.0,1.0
2017-11-28,36.47,37.1284,35.31,36.38,80082,36.47,37.1284,35.31,36.38,80082,0.0,1.0
2017-11-29,35.91,36.95,35.54,36.5,500981,35.91,36.95,35.54,36.5,500981,0.0,1.0
2017-11-30,37.1,37.26,35.43,35.92,73955,37.1,37.26,35.43,35.92,73955,0.0,1.0
2017-12-01,36.91,37.6,35.4117,36.99,76340,36.91,37.6,35.4117,36.99,76340,0.0,1.0
2017-12-04,36.61,37.74,36.55,37.02,101286,36.61,37.74,36.55,37.02,101286,0.0,1.0
2017-12-05,37.13,37.4,36.52,36.52,125426,37.13,37.4,36.52,36.52,125426,0.0,1.0
2017-12-06,36.47,37.3462,36.39,37.08,48948,36.47,37.3462,36.39,37.08,48948,0.0,1.0
2017-12-07,37.11,37.74,36.3,36.3,76525,37.11,37.74,36.3,36.3,76525,0.0,1.0
2017-12-08,37.51,37.99,37.1,37.45,76933,37.51,37.99,37.1,37.45,76933,0.0,1.0
2017-12-11,37.54,38.16,37.2,37.84,187160,37.54,38.16,37.2,37.84,187160,0.0,1.0
2017-12-12,37.18,38.4991,36.07,37.4,112888,37.18,38.4991,36.07,37.4,112888,0.0,1.0
2017-12-13,37.39,37.66,36.82,36.99,98433,37.39,37.66,36.82,36.99,98433,0.0,1.0
2017-12-14,37.36,37.92,36.7,37.42,92534,37.36,37.92,36.7,37.42,92534,0.0,1.0
2017-12-15,36.83,37.43,36.38,37.36,698760,36.83,37.43,36.38,37.36,698760,0.0,1.0
2017-12-18,36.97,37.3,36.56,36.72,78995,36.97,37.3,36.56,36.72,78995,0.0,1.0
2017-12-19,38.05,38.3642,36.7,36.92,226236,38.05,38.3642,36.7,36.92,226236,0.0,1.0
2017-12-20,39.12,40.48,38.0,38.11,401359,39.12,40.48,38.0,38.11,401359,0.0,1.0
2017-12-21,39.28,39.7,38.15,39.13,48074,39.28,39.7,38.15,39.13,48074,0.0,1.0
2017-12-22,39.47,39.64,38.6482,39.06,25416,39.47,39.64,38.6482,39.06,25416,0.0,1.0
2017-12-26,40.1,40.64,39.39,39.39,31389,40.1,40.64,39.39,39.39,31389,0.0,1.0
2017-12-27,40.09,40.35,39.86,40.12,33314,40.09,40.35,39.86,40.12,33314,0.0,1.0
2017-12-28,40.38,40.92,39.765,40.06,39509,40.38,40.92,39.765,40.06,39509,0.0,1.0
2017-12-29,40.06,41.14,40.04,40.43,62932,40.06,41.14,40.04,40.43,62932,0.0,1.0
2018-01-02,39.8,41.06,39.73,40.2,75616,39.8,41.06,39.73,40.2,75616,0.0,1.0
2018-01-03,39.87,41.12,39.77,40.09,168767,39.87,41.12,39.77,40.09,168767,0.0,1.0
2018-01-04,38.98,40.85,38.28,40.14,155007,38.98,40.85,38.28,40.14,155007,0.0,1.0
2018-01-05,39.92,40.05,38.3075,39.02,134157,39.92,40.05,38.3075,39.02,134157,0.0,1.0
2018-01-08,40.54,41.2,39.2309,40.11,197802,40.54,41.2,39.2309,40.11,197802,0.0,1.0
2018-01-09,46.0,47.7095,40.83,40.83,245948,46.0,47.7095,40.83,40.83,245948,0.0,1.0
2018-01-10,45.99,47.0,44.952,46.0,152212,45.99,47.0,44.952,46.0,152212,0.0,1.0
2018-01-11,45.63,46.6,44.881,45.78,100153,45.63,46.6,44.881,45.78,100153,0.0,1.0
2018-01-12,46.58,46.89,45.17,45.5,65795,46.58,46.89,45.17,45.5,65795,0.0,1.0
2018-01-16,47.6,48.92,46.25,47.0,276154,47.6,48.92,46.25,47.0,276154,0.0,1.0
2018-01-17,49.91,50.36,47.8,48.07,275728,49.91,50.36,47.8,48.07,275728,0.0,1.0
2018-01-18,50.24,50.56,49.75,50.1,127663,50.24,50.56,49.75,50.1,127663,0.0,1.0
2018-01-19,51.53,51.58,50.24,50.24,170728,51.53,51.58,50.24,50.24,170728,0.0,1.0
2018-01-22,53.69,54.0,51.75,51.75,149864,53.69,54.0,51.75,51.75,149864,0.0,1.0
2018-01-23,54.13,54.3799,53.655,53.81,177977,54.13,54.3799,53.655,53.81,177977,0.0,1.0
2018-01-24,54.17,54.95,53.58,54.08,462225,54.17,54.95,53.58,54.08,462225,0.0,1.0
2018-01-25,51.48,55.0,50.871,54.99,209984,51.48,55.0,50.871,54.99,209984,0.0,1.0
2018-01-26,53.64,54.9899,51.84,51.88,207639,53.64,54.9899,51.84,51.88,207639,0.0,1.0
2018-01-29,53.67,54.9,53.02,53.16,99679,53.67,54.9,53.02,53.16,99679,0.0,1.0
2018-01-30,51.5,54.6824,51.48,53.25,220308,51.5,54.6824,51.48,53.25,220308,0.0,1.0
2018-01-31,50.97,52.37,50.8,51.55,194667,50.97,52.37,50.8,51.55,194667,0.0,1.0
2018-02-01,50.28,50.69,49.58,50.48,131878,50.28,50.69,49.58,50.48,131878,0.0,1.0
2018-02-02,49.79,50.97,49.08,50.25,81486,49.79,50.97,49.08,50.25,81486,0.0,1.0
2018-02-05,48.73,50.9599,48.01,49.3,86496,48.73,50.9599,48.01,49.3,86496,0.0,1.0
2018-02-06,48.6,50.24,48.0,48.0,204646,48.6,50.24,48.0,48.0,204646,0.0,1.0
2018-02-07,51.32,51.75,48.76,48.76,69391,51.32,51.75,48.76,48.76,69391,0.0,1.0
2018-02-08,51.04,52.24,49.885,50.99,97786,51.04,52.24,49.885,50.99,97786,0.0,1.0
2018-02-09,50.1,51.35,48.722,51.1,334331,50.1,51.35,48.722,51.1,334331,0.0,1.0
2018-02-12,51.52,52.225,49.4898,50.8036,59074,51.52,52.225,49.4898,50.8036,59074,0.0,1.0
2018-02-13,51.37,53.3751,50.58,51.3,41210,51.37,53.3751,50.58,51.3,41210,0.0,1.0
2018-02-14,56.0,56.99,51.22,51.64,358612,56.0,56.99,51.22,51.64,358612,0.0,1.0
2018-02-15,55.79,56.9799,55.435,56.74,341236,55.79,56.9799,55.435,56.74,341236,0.0,1.0
2018-02-16,55.81,56.3599,55.05,56.33,74976,55.81,56.3599,55.05,56.33,74976,0.0,1.0
2018-02-20,59.0,59.11,52.02,56.26,101982,59.0,59.11,52.02,56.26,101982,0.0,1.0
2018-02-21,58.0,58.38,54.16,56.34,322520,58.0,58.38,54.16,56.34,322520,0.0,1.0
2018-02-22,59.43,63.0,58.4,60.99,1757189,59.43,63.0,58.4,60.99,1757189,0.0,1.0
2018-02-23,61.37,61.49,59.14,59.55,214979,61.37,61.49,59.14,59.55,214979,0.0,1.0
2018-02-26,62.86,63.69,60.3557,61.37,187701,62.86,63.69,60.3557,61.37,187701,0.0,1.0
2018-02-27,62.35,63.12,60.98,63.12,206872,62.35,63.12,60.98,63.12,206872,0.0,1.0
2018-02-28,62.19,62.9,58.63,62.9,111797,62.19,62.9,58.63,62.9,111797,0.0,1.0
2018-03-01,63.65,64.7612,59.02,62.17,123150,63.65,64.7612,59.02,62.17,123150,0.0,1.0
2018-03-02,65.99,66.51,62.96,63.74,438067,65.99,66.51,62.96,63.74,438067,0.0,1.0
2018-03-05,67.85,69.0,66.1,66.1,527644,67.85,69.0,66.1,66.1,527644,0.0,1.0
2018-03-06,65.95,68.34,65.35,67.9,403807,65.95,68.34,65.35,67.9,403807,0.0,1.0
2018-03-07,67.23,67.9,65.42,66.05,210165,67.23,67.9,65.42,66.05,210165,0.0,1.0
2018-03-08,67.93,67.98,63.182,67.55,60248,67.93,67.98,63.182,67.55,60248,0.0,1.0
2018-03-09,67.84,69.0,66.575,68.28,121383,67.84,69.0,66.575,68.28,121383,0.0,1.0
2018-03-12,68.04,68.48,66.8144,68.16,66686,68.04,68.48,66.8144,68.16,66686,0.0,1.0
2018-03-13,66.96,68.0,66.71,68.0,66594,66.96,68.0,66.71,68.0,66594,0.0,1.0
2018-03-14,66.62,67.66,65.17,67.09,83654,66.62,67.66,65.17,67.09,83654,0.0,1.0
2018-03-15,66.95,67.38,63.2656,67.26,61795,66.95,67.38,63.2656,67.26,61795,0.0,1.0
2018-03-16,63.8,67.02,63.49,67.02,149112,63.8,67.02,63.49,67.02,149112,0.0,1.0
2018-03-19,63.0,67.72,62.71,63.17,170555,63.0,67.72,62.71,63.17,170555,0.0,1.0
2018-03-20,64.1,65.79,62.54,63.22,240045,64.1,65.79,62.54,63.22,240045,0.0,1.0
2018-03-21,66.04,66.7,64.7361,64.86,205771,66.04,66.7,64.7361,64.86,205771,0.0,1.0
2018-03-22,64.54,66.39,63.515,64.96,139418,64.54,66.39,63.515,64.96,139418,0.0,1.0
2018-03-23,64.32,65.96,63.09,64.7,78240,64.32,65.96,63.09,64.7,78240,0.0,1.0
2018-03-26,64.31,65.09,61.5301,65.09,114175,64.31,65.09,61.5301,65.09,114175,0.0,1.0
2018-03-27,63.16,64.8,59.18,64.14,103831,63.16,64.8,59.18,64.14,103831,0.0,1.0
2018-03-28,63.42,63.74,59.755,60.25,430305,63.42,63.74,59.755,60.25,430305,0.0,1.0
2018-03-29,65.4,67.08,63.67,63.67,161545,65.4,67.08,63.67,63.67,161545,0.0,1.0
2018-04-02,60.06,65.77,59.92,65.72,203523,60.06,65.77,59.92,65.72,203523,0.0,1.0
2018-04-03,59.26,61.33,58.16,60.3,74141,59.26,61.33,58.16,60.3,74141,0.0,1.0
2018-04-04,60.49,60.74,57.8,58.25,75311,60.49,60.74,57.8,58.25,75311,0.0,1.0
2018-04-05,60.71,61.65,58.02,60.51,110917,60.71,61.65,58.02,60.51,110917,0.0,1.0
2018-04-06,58.55,60.5,58.0,60.03,104446,58.55,60.5,58.0,60.03,104446,0.0,1.0
2018-04-09,59.76,61.32,58.311,58.6,50854,59.76,61.32,58.311,58.6,50854,0.0,1.0
2018-04-10,62.15,63.35,60.26,60.3,128879,62.15,63.35,60.26,60.3,128879,0.0,1.0
2018-04-11,61.95,63.385,60.83,61.63,113843,61.95,63.385,60.83,61.63,113843,0.0,1.0
2018-04-12,62.7,65.555,61.56,62.33,136184,62.7,65.555,61.56,62.33,136184,0.0,1.0
2018-04-13,62.13,64.245,61.87,63.14,46090,62.13,64.245,61.87,63.14,46090,0.0,1.0
2018-04-16,62.51,62.71,61.72,62.4,61967,62.51,62.71,61.72,62.4,61967,0.0,1.0
2018-04-17,66.42,68.25,62.8465,63.14,160173,66.42,68.25,62.8465,63.14,160173,0.0,1.0
2018-04-18,65.45,66.89,64.64,66.89,58930,65.45,66.89,64.64,66.89,58930,0.0,1.0
2018-04-19,65.01,66.54,64.52,65.32,34264,65.01,66.54,64.52,65.32,34264,0.0,1.0
2018-04-20,63.81,65.655,63.515,64.84,71845,63.81,65.655,63.515,64.84,71845,0.0,1.0
2018-04-23,61.18,65.715,61.06,64.19,124406,61.18,65.715,61.06,64.19,124406,0.0,1.0
2018-04-24,61.93,63.52,61.01,61.06,45439,61.93,63.52,61.01,61.06,45439,0.0,1.0
2018-04-25,64.18,64.18,62.05,62.05,49203,64.18,64.18,62.05,62.05,49203,0.0,1.0
2018-04-26,64.25,65.6297,63.68,64.3,37512,64.25,65.6297,63.68,64.3,37512,0.0,1.0
2018-04-27,63.31,64.915,62.93,64.19,123875,63.31,64.915,62.93,64.19,123875,0.0,1.0
2018-04-30,63.01,65.88,62.71,63.65,26094,63.01,65.88,62.71,63.65,26094,0.0,1.0
2018-05-01,64.56,65.24,62.596,63.0,56112,64.56,65.24,62.596,63.0,56112,0.0,1.0
2018-05-02,65.98,67.1,63.6247,64.6,143425,65.98,67.1,63.6247,64.6,143425,0.0,1.0
2018-05-03,64.5,67.5,64.065,65.86,46672,64.5,67.5,64.065,65.86,46672,0.0,1.0
2018-05-04,65.41,66.54,64.58,64.84,28373,65.41,66.54,64.58,64.84,28373,0.0,1.0
2018-05-07,65.28,66.413,64.88,66.03,35316,65.28,66.413,64.88,66.03,35316,0.0,1.0
2018-05-08,62.8,70.5,61.3,65.59,202221,62.8,70.5,61.3,65.59,202221,0.0,1.0
2018-05-09,64.185,65.02,62.125,63.41,44360,64.185,65.02,62.125,63.41,44360,0.0,1.0
2018-05-10,65.12,67.54,63.6334,64.3,117609,65.12,67.54,63.6334,64.3,117609,0.0,1.0
2018-05-11,65.5,67.46,65.16,65.16,223753,65.5,67.46,65.16,65.16,223753,0.0,1.0
2018-05-14,65.95,67.0,65.7,66.62,218824,65.95,67.0,65.7,66.62,218824,0.0,1.0
2018-05-15,65.17,66.0,64.25,65.4,133104,65.17,66.0,64.25,65.4,133104,0.0,1.0
2018-05-16,68.0,69.9899,64.84,65.02,241243,68.0,69.9899,64.84,65.02,241243,0.0,1.0
2018-05-17,66.92,68.38,66.7106,67.35,65018,66.92,68.38,66.7106,67.35,65018,0.0,1.0
2018-05-18,66.29,68.0,65.71,66.81,76331,66.29,68.0,65.71,66.81,76331,0.0,1.0
2018-05-21,66.88,67.42,66.1,66.94,45390,66.88,67.42,66.1,66.94,45390,0.0,1.0
2018-05-22,66.81,67.125,65.5691,67.03,72827,66.81,67.125,65.5691,67.03,72827,0.0,1.0
2018-05-23,67.02,68.16,65.6808,66.69,140297,67.02,68.16,65.6808,66.69,140297,0.0,1.0
2018-05-24,66.5,67.55,65.8,66.68,227891,66.5,67.55,65.8,66.68,227891,0.0,1.0
2018-05-25,69.67,69.82,65.6,66.18,86388,69.67,69.82,65.6,66.18,86388,0.0,1.0
2018-05-29,73.92,74.38,69.8747,70.0,137392,73.92,74.38,69.8747,70.0,137392,0.0,1.0
2018-05-30,73.24,76.29,73.24,74.48,127859,73.24,76.29,73.24,74.48,127859,0.0,1.0
2018-05-31,72.02,73.0019,68.271,72.0,263766,72.02,73.0019,68.271,72.0,263766,0.0,1.0
2018-06-01,73.08,74.22,70.82,71.73,151580,73.08,74.22,70.82,71.73,151580,0.0,1.0
2018-06-04,70.92,74.73,69.02,73.08,155816,70.92,74.73,69.02,73.08,155816,0.0,1.0
2018-06-05,70.77,72.26,70.07,70.64,63526,70.77,72.26,70.07,70.64,63526,0.0,1.0
2018-06-06,70.0,72.5784,69.12,70.77,94806,70.0,72.5784,69.12,70.77,94806,0.0,1.0
2018-06-07,67.5,71.495,65.65,69.13,167391,67.5,71.495,65.65,69.13,167391,0.0,1.0
2018-06-08,69.58,70.92,65.02,66.4,123947,69.58,70.92,65.02,66.4,123947,0.0,1.0
2018-06-11,69.36,70.1848,68.19,69.21,67140,69.36,70.1848,68.19,69.21,67140,0.0,1.0
2018-06-12,71.0,71.51,69.74,69.74,50586,71.0,71.51,69.74,69.74,50586,0.0,1.0
2018-06-13,68.81,71.995,68.67,70.58,98749,68.81,71.995,68.67,70.58,98749,0.0,1.0
2018-06-14,67.07,70.64,66.25,69.0,161525,67.07,70.64,66.25,69.0,161525,0.0,1.0
2018-06-15,66.53,69.06,65.87,66.94,142657,66.53,69.06,65.87,66.94,142657,0.0,1.0
2018-06-18,66.6,67.89,65.42,66.4,91509,66.6,67.89,65.42,66.4,91509,0.0,1.0
2018-06-19,66.98,68.115,65.21,65.21,249459,66.98,68.115,65.21,65.21,249459,0.0,1.0
2018-06-20,66.91,68.22,65.56,66.7,290127,66.91,68.22,65.56,66.7,290127,0.0,1.0
2018-06-21,66.81,67.95,65.14,67.08,167722,66.81,67.95,65.14,67.08,167722,0.0,1.0
2018-06-22,66.78,67.74,66.46,66.85,128202,66.78,67.74,66.46,66.85,128202,0.0,1.0
2018-06-25,65.89,66.87,65.15,66.4,155902,65.89,66.87,65.15,66.4,155902,0.0,1.0
2018-06-26,67.37,69.94,67.055,68.69,226326,67.37,69.94,67.055,68.69,226326,0.0,1.0
2018-06-27,64.34,67.54,62.75,66.9,221090,64.34,67.54,62.75,66.9,221090,0.0,1.0
2018-06-28,65.57,66.5,62.2601,64.21,174214,65.57,66.5,62.2601,64.21,174214,0.0,1.0
2018-06-29,66.52,69.02,65.35,65.86,114746,66.52,69.02,65.35,65.86,114746,0.0,1.0
2018-07-02,66.81,68.4,65.55,66.28,189916,66.81,68.4,65.55,66.28,189916,0.0,1.0
2018-07-03,68.74,69.07,65.74,67.0,83679,68.74,69.07,65.74,67.0,83679,0.0,1.0
2018-07-05,68.18,70.5937,68.08,68.49,109337,68.18,70.5937,68.08,68.49,109337,0.0,1.0
2018-07-06,71.67,71.84,68.56,68.56,81744,71.67,71.84,68.56,68.56,81744,0.0,1.0
2018-07-09,71.75,72.93,70.86,71.86,50459,71.75,72.93,70.86,71.86,50459,0.0,1.0
2018-07-10,69.79,71.72,68.15,71.72,138063,69.79,71.72,68.15,71.72,138063,0.0,1.0
2018-07-11,68.1,70.03,67.81,69.61,94062,68.1,70.03,67.81,69.61,94062,0.0,1.0
2018-07-12,69.5,70.56,68.32,68.67,220767,69.5,70.56,68.32,68.67,220767,0.0,1.0
2018-07-13,69.73,72.07,67.69,69.87,192285,69.73,72.07,67.69,69.87,192285,0.0,1.0
2018-07-16,69.35,70.73,68.615,70.73,74225,69.35,70.73,68.615,70.73,74225,0.0,1.0
2018-07-17,70.5,72.3,68.575,69.08,155428,70.5,72.3,68.575,69.08,155428,0.0,1.0
2018-07-18,71.76,72.02,70.3,70.4,69779,71.76,72.02,70.3,70.4,69779,0.0,1.0
2018-07-19,70.85,72.23,68.6372,71.72,202557,70.85,72.23,68.6372,71.72,202557,0.0,1.0
2018-07-20,69.18,71.62,68.58,71.35,114686,69.18,71.62,68.58,71.35,114686,0.0,1.0
2018-07-23,69.16,71.31,68.99,69.0,94204,69.16,71.31,68.99,69.0,94204,0.0,1.0
2018-07-24,67.21,70.0,66.15,69.74,170854,67.21,70.0,66.15,69.74,170854,0.0,1.0
2018-07-25,68.88,69.22,67.1,67.56,123432,68.88,69.22,67.1,67.56,123432,0.0,1.0
2018-07-26,67.85,68.68,67.54,68.5,47389,67.85,68.68,67.54,68.5,47389,0.0,1.0
2018-07-27,65.53,68.0717,63.52,67.75,147198,65.53,68.0717,63.52,67.75,147198,0.0,1.0
2018-07-30,66.83,67.28,63.9834,65.62,98516,66.83,67.28,63.9834,65.62,98516,0.0,1.0
2018-07-31,67.94,69.215,66.89,66.89,72022,67.94,69.215,66.89,66.89,72022,0.0,1.0
2018-08-01,67.92,69.9,66.03,68.28,170951,67.92,69.9,66.03,68.28,170951,0.0,1.0
2018-08-02,68.06,68.92,67.21,67.89,78425,68.06,68.92,67.21,67.89,78425,0.0,1.0
2018-08-03,66.82,68.245,65.94,67.92,51994,66.82,68.245,65.94,67.92,51994,0.0,1.0
2018-08-06,66.62,67.56,65.88,65.88,107710,66.62,67.56,65.88,65.88,107710,0.0,1.0
2018-08-07,66.88,67.5,65.66,67.11,143892,66.88,67.5,65.66,67.11,143892,0.0,1.0
2018-08-08,65.75,66.91,65.2,66.76,124669,65.75,66.91,65.2,66.76,124669,0.0,1.0
2018-08-09,66.33,67.15,65.8425,66.03,115681,66.33,67.15,65.8425,66.03,115681,0.0,1.0
2018-08-10,67.6,68.23,66.21,66.21,133744,67.6,68.23,66.21,66.21,133744,0.0,1.0
2018-08-13,68.34,70.0,66.925,67.99,101053,68.34,70.0,66.925,67.99,101053,0.0,1.0
2018-08-14,68.0,69.05,66.25,67.81,222210,68.0,69.05,66.25,67.81,222210,0.0,1.0
2018-08-15,67.36,68.285,67.0,68.23,202894,67.36,68.285,67.0,68.23,202894,0.0,1.0
2018-08-16,69.09,69.5,67.09,68.3899,163347,69.09,69.5,67.09,68.3899,163347,0.0,1.0
2018-08-17,71.52,72.85,68.47,69.19,117751,71.52,72.85,68.47,69.19,117751,0.0,1.0
2018-08-20,69.32,72.4669,69.145,71.6,46190,69.32,72.4669,69.145,71.6,46190,0.0,1.0
2018-08-21,70.04,70.19,68.09,69.74,94698,70.04,70.19,68.09,69.74,94698,0.0,1.0
2018-08-22,72.51,72.79,69.71,69.77,114539,72.51,72.79,69.71,69.77,114539,0.0,1.0
2018-08-23,73.76,74.4,71.52,72.5,140687,73.76,74.4,71.52,72.5,140687,0.0,1.0
2018-08-24,74.06,75.99,73.19,74.06,106423,74.06,75.99,73.19,74.06,106423,0.0,1.0
2018-08-27,76.28,76.955,73.3475,74.06,101370,76.28,76.955,73.3475,74.06,101370,0.0,1.0
2018-08-28,75.43,76.95,74.21,76.95,166902,75.43,76.95,74.21,76.95,166902,0.0,1.0
2018-08-29,76.09,76.99,73.9245,75.94,127390,76.09,76.99,73.9245,75.94,127390,0.0,1.0
2018-08-30,70.69,75.461,70.6,75.46,138355,70.69,75.461,70.6,75.46,138355,0.0,1.0
2018-08-31,70.98,71.98,70.0,70.69,79197,70.98,71.98,70.0,70.69,79197,0.0,1.0
2018-09-04,68.87,70.61,68.39,70.61,305091,68.87,70.61,68.39,70.61,305091,0.0,1.0
2018-09-05,69.22,70.39,68.04,69.87,224531,69.22,70.39,68.04,69.87,224531,0.0,1.0
2018-09-06,68.2,69.86,67.49,69.0,246310,68.2,69.86,67.49,69.0,246310,0.0,1.0
2018-09-07,65.14,68.57,65.0,67.74,143872,65.14,68.57,65.0,67.74,143872,0.0,1.0
2018-09-10,64.35,66.74,64.02,64.35,117994,64.35,66.74,64.02,64.35,117994,0.0,1.0
2018-09-11,63.77,64.68,62.66,64.05,76044,63.77,64.68,62.66,64.05,76044,0.0,1.0
2018-09-12,65.92,66.41,63.5,63.5,121471,65.92,66.41,63.5,63.5,121471,0.0,1.0
2018-09-13,69.15,70.015,65.52,65.92,159407,69.15,70.015,65.52,65.92,159407,0.0,1.0
2018-09-14,68.34,69.46,66.8,69.24,120337,68.34,69.46,66.8,69.24,120337,0.0,1.0
2018-09-17,68.18,68.59,66.13,68.59,72894,68.18,68.59,66.13,68.59,72894,0.0,1.0
2018-09-18,67.83,70.0,67.38,69.01,78219,67.83,70.0,67.38,69.01,78219,0.0,1.0
2018-09-19,67.5,68.19,65.855,67.82,78190,67.5,68.19,65.855,67.82,78190,0.0,1.0
2018-09-20,67.5,68.0,66.63,68.0,111746,67.5,68.0,66.63,68.0,111746,0.0,1.0
2018-09-21,66.5,67.94,65.93,67.94,217174,66.5,67.94,65.93,67.94,217174,0.0,1.0
2018-09-24,67.03,67.68,66.105,66.45,115033,67.03,67.68,66.105,66.45,115033,0.0,1.0
2018-09-25,66.81,67.555,66.28,67.07,48719,66.81,67.555,66.28,67.07,48719,0.0,1.0
2018-09-26,66.1,67.195,65.8,67.03,51841,66.1,67.195,65.8,67.03,51841,0.0,1.0
2018-09-27,66.46,66.78,65.1401,66.45,37614,66.46,66.78,65.1401,66.45,37614,0.0,1.0
2018-09-28,70.86,71.46,66.2,66.51,179859,70.86,71.46,66.2,66.51,179859,0.0,1.0
2018-10-01,69.67,72.64,69.455,72.64,110665,69.67,72.64,69.455,72.64,110665,0.0,1.0
2018-10-02,68.44,69.66,68.19,69.66,71631,68.44,69.66,68.19,69.66,71631,0.0,1.0
2018-10-03,68.18,68.61,67.21,68.45,38138,68.18,68.61,67.21,68.45,38138,0.0,1.0
2018-10-04,66.84,67.92,65.405,67.92,92377,66.84,67.92,65.405,67.92,92377,0.0,1.0
2018-10-05,66.39,67.4999,65.49,66.78,45259,66.39,67.4999,65.49,66.78,45259,0.0,1.0
2018-10-08,66.3,68.3,65.9,66.25,43702,66.3,68.3,65.9,66.25,43702,0.0,1.0
2018-10-09,65.28,67.65,64.98,66.26,49021,65.28,67.65,64.98,66.26,49021,0.0,1.0
2018-10-10,61.98,66.53,61.78,64.741,53343,61.98,66.53,61.78,64.741,53343,0.0,1.0
2018-10-11,59.01,62.7,58.28,61.99,71131,59.01,62.7,58.28,61.99,71131,0.0,1.0
2018-10-12,59.84,61.0,58.56,59.92,88888,59.84,61.0,58.56,59.92,88888,0.0,1.0
2018-10-15,59.1,60.33,58.0101,60.01,67148,59.1,60.33,58.0101,60.01,67148,0.0,1.0
2018-10-16,63.66,63.86,58.77,59.83,60001,63.66,63.86,58.77,59.83,60001,0.0,1.0
2018-10-17,65.0,65.48,62.655,63.83,135208,65.0,65.48,62.655,63.83,135208,0.0,1.0
2018-10-18,66.25,67.77,64.86,65.07,98649,66.25,67.77,64.86,65.07,98649,0.0,1.0
2018-10-19,66.88,67.6899,66.33,66.65,169656,66.88,67.6899,66.33,66.65,169656,0.0,1.0
2018-10-22,68.46,68.9699,65.475,67.3,131017,68.46,68.9699,65.475,67.3,131017,0.0,1.0
2018-10-23,66.38,68.425,63.835,67.77,403778,66.38,68.425,63.835,67.77,403778,0.0,1.0
2018-10-24,60.45,67.62,60.13,66.21,162286,60.45,67.62,60.13,66.21,162286,0.0,1.0
2018-10-25,63.94,66.66,60.87,60.9,164782,63.94,66.66,60.87,60.9,164782,0.0,1.0
2018-10-26,63.79,63.98,61.29,62.94,95069,63.79,63.98,61.29,62.94,95069,0.0,1.0
2018-10-29,62.63,70.0,61.32,64.72,120203,62.63,70.0,61.32,64.72,120203,0.0,1.0
2018-10-30,62.46,65.3603,61.09,62.77,92193,62.46,65.3603,61.09,62.77,92193,0.0,1.0
2018-10-31,64.29,64.94,62.19,63.37,231250,64.29,64.94,62.19,63.37,231250,0.0,1.0
2018-11-01,64.92,65.56,63.25,65.05,185128,64.92,65.56,63.25,65.05,185128,0.0,1.0
2018-11-02,64.5,66.715,63.305,65.4,107050,64.5,66.715,63.305,65.4,107050,0.0,1.0
2018-11-05,63.49,65.06,62.8,64.68,45149,63.49,65.06,62.8,64.68,45149,0.0,1.0
2018-11-06,62.81,63.96,62.42,63.47,164477,62.81,63.96,62.42,63.47,164477,0.0,1.0
2018-11-07,65.07,66.14,63.51,63.51,166812,65.07,66.14,63.51,63.51,166812,0.0,1.0
2018-11-08,63.9,66.95,63.82,65.1,17956,63.9,66.95,63.82,65.1,17956,0.0,1.0
2018-11-09,63.38,64.24,62.33,64.0,60085,63.38,64.24,62.33,64.0,60085,0.0,1.0
2018-11-12,60.25,63.78,58.12,62.98,149978,60.25,63.78,58.12,62.98,149978,0.0,1.0
2018-11-13,61.0,62.3772,60.46,61.09,46935,61.0,62.3772,60.46,61.09,46935,0.0,1.0
2018-11-14,56.07,61.3,53.205,61.3,252900,56.07,61.3,53.205,61.3,252900,0.0,1.0
2018-11-15,58.01,59.76,54.88,55.98,149942,58.01,59.76,54.88,55.98,149942,0.0,1.0
2018-11-16,59.41,60.19,58.0,58.0,167784,59.41,60.19,58.0,58.0,167784,0.0,1.0
2018-11-19,58.24,59.62,58.0,58.88,163109,58.24,59.62,58.0,58.88,163109,0.0,1.0
2018-11-20,57.25,58.36,56.29,57.34,90778,57.25,58.36,56.29,57.34,90778,0.0,1.0
2018-11-21,59.14,59.22,57.35,57.58,37964,59.14,59.22,57.35,57.58,37964,0.0,1.0
2018-11-23,58.9,59.97,58.18,58.9,21598,58.9,59.97,58.18,58.9,21598,0.0,1.0
2018-11-26,59.47,59.75,57.79,59.37,41695,59.47,59.75,57.79,59.37,41695,0.0,1.0
2018-11-27,58.25,59.33,57.885,59.02,48028,58.25,59.33,57.885,59.02,48028,0.0,1.0
2018-11-28,61.1,61.92,58.0,58.74,63149,61.1,61.92,58.0,58.74,63149,0.0,1.0
2018-11-29,66.63,67.7,62.64,62.64,359360,66.63,67.7,62.64,62.64,359360,0.0,1.0
2018-11-30,67.51,68.98,65.37,66.57,108800,67.51,68.98,65.37,66.57,108800,0.0,1.0
2018-12-03,67.5,68.75,66.16,68.41,82667,67.5,68.75,66.16,68.41,82667,0.0,1.0
2018-12-04,64.67,67.61,64.0,67.08,115066,64.67,67.61,64.0,67.08,115066,0.0,1.0
2018-12-06,64.99,66.01,63.015,63.82,88095,64.99,66.01,63.015,63.82,88095,0.0,1.0
2018-12-07,64.71,65.25,63.41,65.15,80456,64.71,65.25,63.41,65.15,80456,0.0,1.0
2018-12-10,63.0,64.8515,62.0,64.18,125093,63.0,64.8515,62.0,64.18,125093,0.0,1.0
2018-12-11,62.17,63.98,60.49,63.97,51810,62.17,63.98,60.49,63.97,51810,0.0,1.0
2018-12-12,62.59,63.93,61.6999,63.15,57148,62.59,63.93,61.6999,63.15,57148,0.0,1.0
2018-12-13,63.52,63.94,61.27,62.95,51632,63.52,63.94,61.27,62.95,51632,0.0,1.0
2018-12-14,65.23,66.39,62.02,62.55,90327,65.23,66.39,62.02,62.55,90327,0.0,1.0
2018-12-17,63.63,65.92,62.95,64.95,154151,63.63,65.92,62.95,64.95,154151,0.0,1.0
2018-12-18,63.52,64.83,62.97,64.33,169600,63.52,64.83,62.97,64.33,169600,0.0,1.0
2018-12-19,62.485,64.73,61.07,63.9,105151,62.485,64.73,61.07,63.9,105151,0.0,1.0
2018-12-20,60.43,63.13,57.55,62.57,150872,60.43,63.13,57.55,62.57,150872,0.0,1.0
2018-12-21,55.85,60.64,55.0,60.46,223471,55.85,60.64,55.0,60.46,223471,0.0,1.0
2018-12-24,55.16,56.785,54.6648,55.52,104093,55.16,56.785,54.6648,55.52,104093,0.0,1.0
2018-12-26,61.18,61.185,55.79,55.79,103563,61.18,61.185,55.79,55.79,103563,0.0,1.0
2018-12-27,60.86,61.31,57.945,60.56,91155,60.86,61.31,57.945,60.56,91155,0.0,1.0
2018-12-28,59.89,60.815,59.21,60.37,57796,59.89,60.815,59.21,60.37,57796,0.0,1.0
2018-12-31,62.65,63.84,59.97,60.34,248598,62.65,63.84,59.97,60.34,248598,0.0,1.0
2019-01-02,64.84,65.79,61.23,61.83,168079,64.84,65.79,61.23,61.83,168079,0.0,1.0
2019-01-03,62.15,65.0,59.58,65.0,286087,62.15,65.0,59.58,65.0,286087,0.0,1.0
2019-01-04,64.62,64.75,60.935,62.92,101337,64.62,64.75,60.935,62.92,101337,0.0,1.0
2019-01-07,67.66,67.66,64.62,65.45,351978,67.66,67.66,64.62,65.45,351978,0.0,1.0
2019-01-08,70.94,71.36,67.53,68.0,442566,70.94,71.36,67.53,68.0,442566,0.0,1.0
2019-01-09,69.84,72.0,69.57,70.96,237572,69.84,72.0,69.57,70.96,237572,0.0,1.0
2019-01-10,70.68,73.33,69.2,69.2,199694,70.68,73.33,69.2,69.2,199694,0.0,1.0
2019-01-11,69.25,71.575,69.14,70.1,127988,69.25,71.575,69.14,70.1,127988,0.0,1.0
2019-01-14,72.69,73.29,67.57,69.22,223385,72.69,73.29,67.57,69.22,223385,0.0,1.0
2019-01-15,74.72,75.35,72.34,72.34,126985,74.72,75.35,72.34,72.34,126985,0.0,1.0
2019-01-16,73.46,75.83,72.89,75.0,194573,73.46,75.83,72.89,75.0,194573,0.0,1.0
2019-01-17,73.39,75.0,73.05,73.05,156048,73.39,75.0,73.05,73.05,156048,0.0,1.0
2019-01-18,73.89,74.331,73.0091,74.16,251588,73.89,74.331,73.0091,74.16,251588,0.0,1.0
2019-01-22,73.65,74.722,73.24,73.61,222319,73.65,74.722,73.24,73.61,222319,0.0,1.0
2019-01-23,73.02,74.525,72.28,74.14,178892,73.02,74.525,72.28,74.14,178892,0.0,1.0
2019-01-24,73.9,75.68,73.36,75.68,209477,73.9,75.68,73.36,75.68,209477,0.0,1.0
2019-01-25,73.72,74.96,73.04,74.0,337917,73.72,74.96,73.04,74.0,337917,0.0,1.0
2019-01-28,71.25,73.69,69.37,73.67,275270,71.25,73.69,69.37,73.67,275270,0.0,1.0
2019-01-29,70.44,72.82,70.0,71.77,151737,70.44,72.82,70.0,71.77,151737,0.0,1.0
2019-01-30,72.07,72.4,69.78,71.03,486901,72.07,72.4,69.78,71.03,486901,0.0,1.0
2019-01-31,71.46,73.99,71.04,72.14,623042,71.46,73.99,71.04,72.14,623042,0.0,1.0
2019-02-01,70.05,71.54,67.93,71.54,224484,70.05,71.54,67.93,71.54,224484,0.0,1.0
2019-02-04,68.51,70.74,66.71,70.04,218423,68.51,70.74,66.71,70.04,218423,0.0,1.0
2019-02-05,67.79,68.4999,66.115,66.5,209030,67.79,68.4999,66.115,66.5,209030,0.0,1.0
2019-02-06,68.69,69.26,66.61,67.83,185007,68.69,69.26,66.61,67.83,185007,0.0,1.0
2019-02-07,67.78,68.44,67.0,68.26,96552,67.78,68.44,67.0,68.26,96552,0.0,1.0
2019-02-08,68.39,68.72,66.997,67.56,153966,68.39,68.72,66.997,67.56,153966,0.0,1.0
2019-02-11,68.55,69.05,67.79,68.7,130580,68.55,69.05,67.79,68.7,130580,0.0,1.0
2019-02-12,70.2,70.25,67.36,69.46,193998,70.2,70.25,67.36,69.46,193998,0.0,1.0
2019-02-13,70.38,71.9016,69.91,70.57,165440,70.38,71.9016,69.91,70.57,165440,0.0,1.0
2019-02-14,70.53,70.75,69.22,69.81,184993,70.53,70.75,69.22,69.81,184993,0.0,1.0
2019-02-15,73.44,73.55,69.8375,70.55,372328,73.44,73.55,69.8375,70.55,372328,0.0,1.0
2019-02-19,71.21,73.52,70.92,73.03,153853,71.21,73.52,70.92,73.03,153853,0.0,1.0
2019-02-20,69.98,70.75,69.17,70.42,395817,69.98,70.75,69.17,70.42,395817,0.0,1.0
2019-02-21,68.97,70.48,67.3575,69.96,135802,68.97,70.48,67.3575,69.96,135802,0.0,1.0
2019-02-22,71.99,72.07,68.925,69.2,232157,71.99,72.07,68.925,69.2,232157,0.0,1.0
2019-02-25,74.65,74.85,72.02,72.89,299016,74.65,74.85,72.02,72.89,299016,0.0,1.0
2019-02-26,73.14,74.96,73.04,74.66,223096,73.14,74.96,73.04,74.66,223096,0.0,1.0
2019-02-27,73.46,73.89,71.59,73.12,100482,73.46,73.89,71.59,73.12,100482,0.0,1.0
2019-02-28,72.82,74.29,72.07,73.05,129999,72.82,74.29,72.07,73.05,129999,0.0,1.0
2019-03-01,69.31,73.57,68.406,73.57,214014,69.31,73.57,68.406,73.57,214014,0.0,1.0
2019-03-04,120.6,126.45,102.0,113.15,5421873,120.6,126.45,102.0,113.15,5421873,0.0,1.0
2019-03-05,125.4,126.45,119.0201,121.5,1329307,125.4,126.45,119.0201,121.5,1329307,0.0,1.0
2019-03-06,114.7,123.38,113.71,122.26,2684948,114.7,123.38,113.71,122.26,2684948,0.0,1.0
2019-03-07,120.25,121.5,114.82,117.5,807779,120.25,121.5,114.82,117.5,807779,0.0,1.0
2019-03-08,120.61,121.28,116.39,118.01,247050,120.61,121.28,116.39,118.01,247050,0.0,1.0
2019-03-11,125.29,127.33,119.57,121.0,298007,125.29,127.33,119.57,121.0,298007,0.0,1.0
2019-03-12,126.37,129.87,123.84,124.78,265510,126.37,129.87,123.84,124.78,265510,0.0,1.0
2019-03-13,129.99,131.755,127.77,127.77,452217,129.99,131.755,127.77,127.77,452217,0.0,1.0
2019-03-14,129.38,130.54,128.13,129.58,131562,129.38,130.54,128.13,129.58,131562,0.0,1.0
2019-03-15,128.19,131.25,128.11,129.39,345784,128.19,131.25,128.11,129.39,345784,0.0,1.0
2019-03-18,129.13,129.34,126.15,128.34,138124,129.13,129.34,126.15,128.34,138124,0.0,1.0
2019-03-19,124.85,129.87,124.14,129.87,253296,124.85,129.87,124.14,129.87,253296,0.0,1.0
2019-03-20,124.39,126.52,123.25,124.03,149784,124.39,126.52,123.25,124.03,149784,0.0,1.0
2019-03-21,123.22,125.7,121.805,123.62,340062,123.22,125.7,121.805,123.62,340062,0.0,1.0
2019-03-22,119.07,124.2405,116.32,122.51,338888,119.07,124.2405,116.32,122.51,338888,0.0,1.0
2019-03-25,115.26,124.72,113.78,122.5,438016,115.26,124.72,113.78,122.5,438016,0.0,1.0
2019-03-26,118.72,119.84,113.453,115.1,446896,118.72,119.84,113.453,115.1,446896,0.0,1.0
2019-03-27,115.94,119.39,112.03,118.22,286777,115.94,119.39,112.03,118.22,286777,0.0,1.0
2019-03-28,115.22,118.8299,113.45,115.5,324905,115.22,118.8299,113.45,115.5,324905,0.0,1.0
2019-03-29,117.7,118.29,115.18,115.51,190179,117.7,118.29,115.18,115.51,190179,0.0,1.0
2019-04-01,113.3,119.015,111.66,117.4,494255,113.3,119.015,111.66,117.4,494255,0.0,1.0
2019-04-02,113.18,113.8,111.36,112.64,263089,113.18,113.8,111.36,112.64,263089,0.0,1.0
2019-04-03,116.9,116.96,112.35,115.15,323203,116.9,116.96,112.35,115.15,323203,0.0,1.0
2019-04-04,117.4,118.5168,111.39,113.7,406914,117.4,118.5168,111.39,113.7,406914,0.0,1.0
2019-04-05,118.52,119.8805,117.57,118.23,151374,118.52,119.8805,117.57,118.23,151374,0.0,1.0
2019-04-08,114.71,118.9378,111.05,118.61,460046,114.71,118.9378,111.05,118.61,460046,0.0,1.0
2019-04-09,119.13,119.31,113.44,113.7,264103,119.13,119.31,113.44,113.7,264103,0.0,1.0
2019-04-10,120.6,120.77,117.76,119.42,186483,120.6,120.77,117.76,119.42,186483,0.0,1.0
2019-04-11,116.21,120.2,115.05,120.2,147879,116.21,120.2,115.05,120.2,147879,0.0,1.0
2019-04-12,116.82,119.075,115.77,117.2,204464,116.82,119.075,115.77,117.2,204464,0.0,1.0
2019-04-15,113.08,117.8,110.85,117.0,247156,113.08,117.8,110.85,117.0,247156,0.0,1.0
2019-04-16,111.54,114.33,110.8,113.94,235275,111.54,114.33,110.8,113.94,235275,0.0,1.0
2019-04-17,107.11,112.0,105.5,111.81,325674,107.11,112.0,105.5,111.81,325674,0.0,1.0
2019-04-18,107.75,109.0,105.02,107.2,175041,107.75,109.0,105.02,107.2,175041,0.0,1.0
2019-04-22,109.13,111.54,106.75,107.75,238345,109.13,111.54,106.75,107.75,238345,0.0,1.0
2019-04-23,112.12,113.28,107.89,109.85,337492,112.12,113.28,107.89,109.85,337492,0.0,1.0
2019-04-24,108.03,112.915,106.76,112.38,383370,108.03,112.915,106.76,112.38,383370,0.0,1.0
2019-04-25,111.43,111.44,106.28,108.2,164573,111.43,111.44,106.28,108.2,164573,0.0,1.0
2019-04-26,110.06,113.3,109.9,111.38,220825,110.06,113.3,109.9,111.38,220825,0.0,1.0
2019-04-29,114.05,114.98,108.03,109.79,226582,114.05,114.98,108.03,109.79,226582,0.0,1.0
2019-04-30,111.38,113.74,109.02,113.74,252657,111.38,113.74,109.02,113.74,252657,0.0,1.0
2019-05-01,115.39,116.13,109.1,111.19,187082,115.39,116.13,109.1,111.19,187082,0.0,1.0
2019-05-02,119.23,119.94,114.49,115.41,335979,119.23,119.94,114.49,115.41,335979,0.0,1.0
2019-05-03,120.81,121.56,118.57,119.39,311824,120.81,121.56,118.57,119.39,311824,0.0,1.0
2019-05-06,123.31,124.66,118.775,119.6,318187,123.31,124.66,118.775,119.6,318187,0.0,1.0
2019-05-07,124.38,124.585,120.75,122.34,463980,124.38,124.585,120.75,122.34,463980,0.0,1.0
2019-05-08,124.53,125.96,123.03,124.0,375438,124.53,125.96,123.03,124.0,375438,0.0,1.0
2019-05-09,121.59,123.64,120.69,123.64,268142,121.59,123.64,120.69,123.64,268142,0.0,1.0
2019-05-10,121.36,123.81,120.31,121.26,337535,121.36,123.81,120.31,121.26,337535,0.0,1.0
2019-05-13,117.37,120.11,116.03,118.92,516496,117.37,120.11,116.03,118.92,516496,0.0,1.0
2019-05-14,120.28,122.39,117.585,118.07,261039,120.28,122.39,117.585,118.07,261039,0.0,1.0
2019-05-15,121.81,122.595,117.97,120.04,234716,121.81,122.595,117.97,120.04,234716,0.0,1.0
2019-05-16,122.89,123.8295,121.34,122.31,193840,122.89,123.8295,121.34,122.31,193840,0.0,1.0
2019-05-17,122.37,123.27,121.0375,122.23,192180,122.37,123.27,121.0375,122.23,192180,0.0,1.0
2019-05-20,124.16,127.37,121.13,121.18,359373,124.16,127.37,121.13,121.18,359373,0.0,1.0
2019-05-21,126.36,127.35,124.9448,125.0,212235,126.36,127.35,124.9448,125.0,212235,0.0,1.0
2019-05-22,126.55,127.33,124.93,126.5,240303,126.55,127.33,124.93,126.5,240303,0.0,1.0
2019-05-23,124.65,125.96,123.02,125.96,268902,124.65,125.96,123.02,125.96,268902,0.0,1.0
2019-05-24,128.96,129.64,124.57,125.09,189770,128.96,129.64,124.57,125.09,189770,0.0,1.0
2019-05-28,129.69,131.43,129.39,129.86,260217,129.69,131.43,129.39,129.86,260217,0.0,1.0
2019-05-29,127.89,130.49,126.65,129.5,145335,127.89,130.49,126.65,129.5,145335,0.0,1.0
2019-05-30,128.44,131.02,126.8,128.46,261865,128.44,131.02,126.8,128.46,261865,0.0,1.0
2019-05-31,124.66,127.5,121.0,127.15,448273,124.66,127.5,121.0,127.15,448273,0.0,1.0
2019-06-03,132.09,133.96,124.5003,124.85,367055,132.09,133.96,124.5003,124.85,367055,0.0,1.0
2019-06-04,129.6,132.57,127.52,131.93,529869,129.6,132.57,127.52,131.93,529869,0.0,1.0
2019-06-05,127.24,130.435,124.565,129.76,407363,127.24,130.435,124.565,129.76,407363,0.0,1.0
2019-06-06,121.39,127.25,119.445,127.21,453219,121.39,127.25,119.445,127.21,453219,0.0,1.0
2019-06-07,123.47,124.23,120.5,121.35,204273,123.47,124.23,120.5,121.35,204273,0.0,1.0
2019-06-10,122.52,124.55,121.96,123.43,192265,122.52,124.55,121.96,123.43,192265,0.0,1.0
2019-06-11,118.8,125.48,118.11,123.01,307736,118.8,125.48,118.11,123.01,307736,0.0,1.0
2019-06-12,120.37,121.53,115.8,118.59,271404,120.37,121.53,115.8,118.59,271404,0.0,1.0
2019-06-13,122.37,124.22,120.4,120.75,177348,122.37,124.22,120.4,120.75,177348,0.0,1.0
2019-06-14,120.89,123.46,119.77,122.54,261157,120.89,123.46,119.77,122.54,261157,0.0,1.0
2019-06-17,128.0,128.45,120.98,121.02,329156,128.0,128.45,120.98,121.02,329156,0.0,1.0
2019-06-18,125.69,126.06,121.695,125.6,551256,125.69,126.06,121.695,125.6,551256,0.0,1.0
2019-06-19,126.15,127.015,123.72,125.94,317368,126.15,127.015,123.72,125.94,317368,0.0,1.0
2019-06-20,124.33,128.65,121.38,127.57,384704,124.33,128.65,121.38,127.57,384704,0.0,1.0
2019-06-21,122.39,123.81,118.14,123.81,435629,122.39,123.81,118.14,123.81,435629,0.0,1.0
2019-06-24,121.24,122.24,116.315,120.0,358598,121.24,122.24,116.315,120.0,358598,0.0,1.0
2019-06-25,120.65,121.8,117.47,121.8,457058,120.65,121.8,117.47,121.8,457058,0.0,1.0
2019-06-26,108.88,120.51,106.51,120.51,1645226,108.88,120.51,106.51,120.51,1645226,0.0,1.0
2019-06-27,108.41,109.235,104.62,108.97,1024966,108.41,109.235,104.62,108.97,1024966,0.0,1.0
2019-06-28,115.15,115.8619,107.0,109.04,348896,115.15,115.8619,107.0,109.04,348896,0.0,1.0
2019-07-01,118.9,120.94,115.29,115.29,333308,118.9,120.94,115.29,115.29,333308,0.0,1.0
2019-07-02,115.27,120.02,113.4,118.55,286129,115.27,120.02,113.4,118.55,286129,0.0,1.0
2019-07-03,116.02,118.13,112.405,115.15,145562,116.02,118.13,112.405,115.15,145562,0.0,1.0
2019-07-05,112.38,116.49,111.29,114.99,236037,112.38,116.49,111.29,114.99,236037,0.0,1.0
2019-07-08,113.86,114.88,110.22,112.15,219599,113.86,114.88,110.22,112.15,219599,0.0,1.0
2019-07-09,114.13,116.33,111.285,112.75,310120,114.13,116.33,111.285,112.75,310120,0.0,1.0
2019-07-10,114.14,115.2,113.38,114.43,164386,114.14,115.2,113.38,114.43,164386,0.0,1.0
2019-07-11,112.34,114.2,110.07,114.19,166176,112.34,114.2,110.07,114.19,166176,0.0,1.0
2019-07-12,112.67,113.31,109.02,112.7,200755,112.67,113.31,109.02,112.7,200755,0.0,1.0
2019-07-15,111.96,113.59,111.11,113.34,244226,111.96,113.59,111.11,113.34,244226,0.0,1.0
2019-07-16,115.51,115.87,110.86,112.24,187343,115.51,115.87,110.86,112.24,187343,0.0,1.0
2019-07-17,112.76,116.42,111.85,115.84,381515,112.76,116.42,111.85,115.84,381515,0.0,1.0
2019-07-18,116.11,117.11,112.1,113.69,170310,116.11,117.11,112.1,113.69,170310,0.0,1.0
2019-07-19,114.89,117.58,113.69,115.92,222750,114.89,117.58,113.69,115.92,222750,0.0,1.0
2019-07-22,118.89,120.35,113.835,115.11,336390,118.89,120.35,113.835,115.11,336390,0.0,1.0
2019-07-23,116.83,120.73,115.85,119.11,170184,116.83,120.73,115.85,119.11,170184,0.0,1.0
2019-07-24,115.36,116.75,114.6448,116.48,175083,115.36,116.75,114.6448,116.48,175083,0.0,1.0
2019-07-25,116.33,116.98,114.61,116.08,171852,116.33,116.98,114.61,116.08,171852,0.0,1.0
2019-07-26,116.43,116.82,114.49,116.36,182670,116.43,116.82,114.49,116.36,182670,0.0,1.0
2019-07-29,116.61,116.96,113.99,115.77,169840,116.61,116.96,113.99,115.77,169840,0.0,1.0
2019-07-30,115.28,115.28,113.43,114.72,160893,115.28,115.28,113.43,114.72,160893,0.0,1.0
2019-07-31,115.76,118.11,114.18,114.91,216359,115.76,118.11,114.18,114.91,216359,0.0,1.0
2019-08-01,115.36,118.14,114.04,116.0,221847,115.36,118.14,114.04,116.0,221847,0.0,1.0
2019-08-02,116.35,117.51,113.83,115.02,364130,116.35,117.51,113.83,115.02,364130,0.0,1.0
2019-08-05,109.12,117.05,108.2401,114.8,661744,109.12,117.05,108.2401,114.8,661744,0.0,1.0
2019-08-06,112.23,112.6273,107.2,110.0,153445,112.23,112.6273,107.2,110.0,153445,0.0,1.0
2019-08-07,114.1,115.42,110.97,111.41,116032,114.1,115.42,110.97,111.41,116032,0.0,1.0
2019-08-08,115.48,116.32,113.84,115.29,103172,115.48,116.32,113.84,115.29,103172,0.0,1.0
2019-08-09,114.84,116.22,113.46,114.83,136931,114.84,116.22,113.46,114.83,136931,0.0,1.0
2019-08-12,114.15,115.36,113.19,113.89,179584,114.15,115.36,113.19,113.89,179584,0.0,1.0
2019-08-13,114.96,116.97,114.73,114.74,115766,114.96,116.97,114.73,114.74,115766,0.0,1.0
2019-08-14,114.43,115.59,113.115,113.93,166244,114.43,115.59,113.115,113.93,166244,0.0,1.0
2019-08-15,114.81,116.0,112.7,114.87,116287,114.81,116.0,112.7,114.87,116287,0.0,1.0
2019-08-16,114.44,116.3,114.13,114.5,106609,114.44,116.3,114.13,114.5,106609,0.0,1.0
2019-08-19,115.69,116.48,113.31,115.88,252504,115.69,116.48,113.31,115.88,252504,0.0,1.0
2019-08-20,115.52,115.9,113.7,115.9,229637,115.52,115.9,113.7,115.9,229637,0.0,1.0
2019-08-21,116.2,121.9,114.92,116.31,633504,116.2,121.9,114.92,116.31,633504,0.0,1.0
2019-08-22,115.84,116.61,113.95,116.52,177652,115.84,116.61,113.95,116.52,177652,0.0,1.0
2019-08-23,112.28,116.765,112.08,115.9,113854,112.28,116.765,112.08,115.9,113854,0.0,1.0
2019-08-26,114.71,114.76,111.77,113.49,120424,114.71,114.76,111.77,113.49,120424,0.0,1.0
2019-08-27,112.5,116.45,111.03,115.59,193151,112.5,116.45,111.03,115.59,193151,0.0,1.0
2019-08-28,111.7,111.87,108.08,111.16,188953,111.7,111.87,108.08,111.16,188953,0.0,1.0
2019-08-29,111.16,115.99,110.0012,115.99,167650,111.16,115.99,110.0012,115.99,167650,0.0,1.0
2019-08-30,112.03,112.77,109.86,111.35,88952,112.03,112.77,109.86,111.35,88952,0.0,1.0
2019-09-03,107.93,114.0,105.0925,112.09,385948,107.93,114.0,105.0925,112.09,385948,0.0,1.0
2019-09-04,108.62,109.38,105.31,109.12,173748,108.62,109.38,105.31,109.12,173748,0.0,1.0
2019-09-05,111.0,111.04,106.7801,109.43,176754,111.0,111.04,106.7801,109.43,176754,0.0,1.0
2019-09-06,111.75,112.06,110.21,110.75,179766,111.75,112.06,110.21,110.75,179766,0.0,1.0
2019-09-09,106.18,113.38,106.03,111.11,165492,106.18,113.38,106.03,111.11,165492,0.0,1.0
2019-09-10,105.31,106.01,100.18,106.01,403204,105.31,106.01,100.18,106.01,403204,0.0,1.0
2019-09-11,105.29,106.57,100.975,104.74,307047,105.29,106.57,100.975,104.74,307047,0.0,1.0
2019-09-12,104.57,105.87,101.13,104.98,233815,104.57,105.87,101.13,104.98,233815,0.0,1.0
2019-09-13,103.72,105.0,101.52,103.73,215616,103.72,105.0,101.52,103.73,215616,0.0,1.0
2019-09-16,104.98,107.85,102.25,103.8,181075,104.98,107.85,102.25,103.8,181075,0.0,1.0
2019-09-17,103.36,106.4,103.18,104.09,148131,103.36,106.4,103.18,104.09,148131,0.0,1.0
2019-09-18,103.36,103.43,100.74,102.07,219120,103.36,103.43,100.74,102.07,219120,0.0,1.0
2019-09-19,107.69,109.7,102.375,103.63,248750,107.69,109.7,102.375,103.63,248750,0.0,1.0
2019-09-20,109.49,109.88,106.62,107.85,251391,109.49,109.88,106.62,107.85,251391,0.0,1.0
2019-09-23,107.97,110.95,106.61,109.2,173283,107.97,110.95,106.61,109.2,173283,0.0,1.0
2019-09-24,107.0,108.7,105.35,108.3,155849,107.0,108.7,105.35,108.3,155849,0.0,1.0
2019-09-25,102.48,107.5,102.09,105.73,201816,102.48,107.5,102.09,105.73,201816,0.0,1.0
2019-09-26,95.8,103.1488,95.73,101.53,258594,95.8,103.1488,95.73,101.53,258594,0.0,1.0
2019-09-27,96.19,99.82,95.84,96.06,316309,96.19,99.82,95.84,96.06,316309,0.0,1.0
2019-09-30,96.32,96.98,93.04,96.98,194683,96.32,96.98,93.04,96.98,194683,0.0,1.0
2019-10-01,94.42,98.76,93.38,97.26,296687,94.42,98.76,93.38,97.26,296687,0.0,1.0
2019-10-02,94.4,97.44,91.74,93.95,258036,94.4,97.44,91.74,93.95,258036,0.0,1.0
2019-10-03,95.08,96.5,93.26,94.62,215838,95.08,96.5,93.26,94.62,215838,0.0,1.0
2019-10-04,96.68,97.23,93.56,95.02,187204,96.68,97.23,93.56,95.02,187204,0.0,1.0
2019-10-07,94.4,97.38,94.01,96.24,76135,94.4,97.38,94.01,96.24,76135,0.0,1.0
2019-10-08,92.54,93.29,90.06,93.29,174247,92.54,93.29,90.06,93.29,174247,0.0,1.0
2019-10-09,91.45,92.86,90.885,92.86,173315,91.45,92.86,90.885,92.86,173315,0.0,1.0
2019-10-10,92.33,92.455,90.9233,91.56,240832,92.33,92.455,90.9233,91.56,240832,0.0,1.0
2019-10-11,95.09,96.53,91.96,91.96,309534,95.09,96.53,91.96,91.96,309534,0.0,1.0
2019-10-14,94.61,95.36,93.11,94.76,180958,94.61,95.36,93.11,94.76,180958,0.0,1.0
2019-10-15,100.72,101.89,94.89,94.89,206491,100.72,101.89,94.89,94.89,206491,0.0,1.0
2019-10-16,101.08,101.54,99.73,101.51,119962,101.08,101.54,99.73,101.51,119962,0.0,1.0
2019-10-17,100.08,102.8,98.89,101.12,140420,100.08,102.8,98.89,101.12,140420,0.0,1.0
2019-10-18,98.89,100.0,97.845,100.0,125863,98.89,100.0,97.845,100.0,125863,0.0,1.0
2019-10-21,103.36,104.28,97.89,98.89,258326,103.36,104.28,97.89,98.89,258326,0.0,1.0
2019-10-22,107.02,109.6399,103.09,103.94,259920,107.02,109.6399,103.09,103.94,259920,0.0,1.0
2019-10-23,105.6,108.84,104.98,107.03,268824,105.6,108.84,104.98,107.03,268824,0.0,1.0
2019-10-24,105.19,107.66,105.1,105.83,588076,105.19,107.66,105.1,105.83,588076,0.0,1.0
2019-10-25,103.46,106.81,103.36,104.82,260700,103.46,106.81,103.36,104.82,260700,0.0,1.0
2019-10-28,105.09,105.36,103.16,103.91,109954,105.09,105.36,103.16,103.91,109954,0.0,1.0
2019-10-29,109.0,109.98,104.55,105.41,178107,109.0,109.98,104.55,105.41,178107,0.0,1.0
2019-10-30,109.09,109.56,107.75,109.3,133837,109.09,109.56,107.75,109.3,133837,0.0,1.0
2019-10-31,110.58,110.715,108.05,109.45,150523,110.58,110.715,108.05,109.45,150523,0.0,1.0
2019-11-01,110.87,111.74,109.57,111.34,252609,110.87,111.74,109.57,111.34,252609,0.0,1.0
2019-11-04,110.7,112.38,109.69,112.38,143761,110.7,112.38,109.69,112.38,143761,0.0,1.0
2019-11-05,114.4,115.56,110.22,111.64,254503,114.4,115.56,110.22,111.64,254503,0.0,1.0
2019-11-06,113.57,115.53,113.05,113.8,175377,113.57,115.53,113.05,113.8,175377,0.0,1.0
2019-11-07,112.86,115.664,111.78,114.99,81368,112.86,115.664,111.78,114.99,81368,0.0,1.0
2019-11-08,113.45,113.9,112.39,112.42,82269,113.45,113.9,112.39,112.42,82269,0.0,1.0
2019-11-11,113.27,114.375,112.51,112.51,87975,113.27,114.375,112.51,112.51,87975,0.0,1.0
2019-11-12,111.24,114.505,110.51,112.7,383122,111.24,114.505,110.51,112.7,383122,0.0,1.0
2019-11-13,113.06,114.78,110.67,110.67,95042,113.06,114.78,110.67,110.67,95042,0.0,1.0
2019-11-14,111.6,114.16,110.98,112.79,103403,111.6,114.16,110.98,112.79,103403,0.0,1.0
2019-11-15,112.51,113.625,108.42,111.49,283955,112.51,113.625,108.42,111.49,283955,0.0,1.0
2019-11-18,106.98,112.53,103.12,112.51,724675,106.98,112.53,103.12,112.51,724675,0.0,1.0
2019-11-19,113.46,117.45,105.31,110.5,773168,113.46,117.45,105.31,110.5,773168,0.0,1.0
2019-11-20,117.6,120.58,113.55,113.55,631518,117.6,120.58,113.55,113.55,631518,0.0,1.0
2019-11-21,113.84,118.86,113.507,117.55,210373,113.84,118.86,113.507,117.55,210373,0.0,1.0
2019-11-22,113.28,114.74,111.37,113.85,128096,113.28,114.74,111.37,113.85,128096,0.0,1.0
2019-11-25,119.28,120.44,113.25,114.27,455945,119.28,120.44,113.25,114.27,455945,0.0,1.0
2019-11-26,117.86,119.97,117.545,119.23,144308,117.86,119.97,117.545,119.23,144308,0.0,1.0
2019-11-27,113.55,118.73,113.37,118.07,274514,113.55,118.73,113.37,118.07,274514,0.0,1.0
2019-11-29,115.18,115.91,112.65,112.65,80518,115.18,115.91,112.65,112.65,80518,0.0,1.0
2019-12-02,110.66,116.97,110.56,115.7,185730,110.66,116.97,110.56,115.7,185730,0.0,1.0
2019-12-03,113.75,114.5,109.7,109.7,140144,113.75,114.5,109.7,109.7,140144,0.0,1.0
2019-12-04,116.24,117.5,111.73,113.85,144737,116.24,117.5,111.73,113.85,144737,0.0,1.0
2019-12-05,109.79,117.15,108.16,115.91,389521,109.79,117.15,108.16,115.91,389521,0.0,1.0
2019-12-06,107.56,110.9263,107.08,109.73,382718,107.56,110.9263,107.08,109.73,382718,0.0,1.0
2019-12-09,105.92,108.52,105.31,107.69,253786,105.92,108.52,105.31,107.69,253786,0.0,1.0
2019-12-10,108.0,108.79,103.79,105.71,499683,108.0,108.79,103.79,105.71,499683,0.0,1.0
2019-12-11,110.05,110.97,106.64,108.98,315957,110.05,110.97,106.64,108.98,315957,0.0,1.0
2019-12-12,117.66,118.865,108.4325,111.38,214025,117.66,118.865,108.4325,111.38,214025,0.0,1.0
2019-12-13,115.19,118.05,115.16,117.7,190875,115.19,118.05,115.16,117.7,190875,0.0,1.0
2019-12-16,118.07,118.18,114.59,118.0,375789,118.07,118.18,114.59,118.0,375789,0.0,1.0
2019-12-17,124.51,125.99,117.53,118.5,423604,124.51,125.99,117.53,118.5,423604,0.0,1.0
2019-12-18,122.77,124.6269,120.7,124.35,200570,122.77,124.6269,120.7,124.35,200570,0.0,1.0
2019-12-19,125.97,126.98,121.92,122.44,268909,125.97,126.98,121.92,122.44,268909,0.0,1.0
2019-12-20,127.0,127.5,123.455,124.76,299444,127.0,127.5,123.455,124.76,299444,0.0,1.0
2019-12-23,129.9,131.0,126.9,128.0,267371,129.9,131.0,126.9,128.0,267371,0.0,1.0
2019-12-24,131.41,131.83,128.56,129.9,66024,131.41,131.83,128.56,129.9,66024,0.0,1.0
2019-12-26,136.83,137.57,131.09,131.57,387451,136.83,137.57,131.09,131.57,387451,0.0,1.0
2019-12-27,135.07,138.0,132.54,138.0,274197,135.07,138.0,132.54,138.0,274197,0.0,1.0
2019-12-30,135.97,136.18,131.35,135.45,140398,135.97,136.18,131.35,135.45,140398,0.0,1.0
2019-12-31,139.12,140.15,135.22,136.16,191490,139.12,140.15,135.22,136.16,191490,0.0,1.0
2020-01-02,141.13,142.0,137.04,140.54,436363,141.13,142.0,137.04,140.54,436363,0.0,1.0
2020-01-03,137.13,140.54,135.825,140.0,169802,137.13,140.54,135.825,140.0,169802,0.0,1.0
2020-01-06,134.29,136.4938,129.4,136.26,341719,134.29,136.4938,129.4,136.26,341719,0.0,1.0
2020-01-07,134.71,134.9903,131.81,134.12,218482,134.71,134.9903,131.81,134.12,218482,0.0,1.0
2020-01-08,138.08,139.0,133.25,134.97,272518,138.08,139.0,133.25,134.97,272518,0.0,1.0
2020-01-09,139.38,140.2,137.0,138.5,206017,139.38,140.2,137.0,138.5,206017,0.0,1.0
2020-01-10,137.35,141.645,136.996,139.88,328724,137.35,141.645,136.996,139.88,328724,0.0,1.0
2020-01-13,137.88,139.835,135.36,137.72,224148,137.88,139.835,135.36,137.72,224148,0.0,1.0
2020-01-14,138.82,139.6,136.176,137.56,248484,138.82,139.6,136.176,137.56,248484,0.0,1.0
2020-01-15,139.2,142.94,138.52,139.26,141216,139.2,142.94,138.52,139.26,141216,0.0,1.0
2020-01-16,140.47,140.9,138.06,139.63,92710,140.47,140.9,138.06,139.63,92710,0.0,1.0
2020-01-17,139.13,141.8813,136.67,140.15,216784,139.13,141.8813,136.67,140.15,216784,0.0,1.0
2020-01-21,139.9,142.335,138.72,138.72,104702,139.9,142.335,138.72,138.72,104702,0.0,1.0
2020-01-22,133.6,140.4,132.95,140.33,159340,133.6,140.4,132.95,140.33,159340,0.0,1.0
2020-01-23,137.0,138.56,131.18,133.44,200475,137.0,138.56,131.18,133.44,200475,0.0,1.0
2020-01-24,135.8,137.42,133.37,137.42,117174,135.8,137.42,133.37,137.42,117174,0.0,1.0
2020-01-27,136.03,137.05,132.9281,133.02,99462,136.03,137.05,132.9281,133.02,99462,0.0,1.0
2020-01-28,135.98,138.37,134.74,137.73,131406,135.98,138.37,134.74,137.73,131406,0.0,1.0
2020-01-29,135.94,137.4,134.32,135.55,126033,135.94,137.4,134.32,135.55,126033,0.0,1.0
2020-01-30,133.8,135.47,133.09,135.01,111843,133.8,135.47,133.09,135.01,111843,0.0,1.0
2020-01-31,135.1,135.9334,132.63,133.42,145016,135.1,135.9334,132.63,133.42,145016,0.0,1.0
2020-02-03,140.05,140.99,135.475,136.49,197677,140.05,140.99,135.475,136.49,197677,0.0,1.0
2020-02-04,140.56,142.22,138.39,142.07,116441,140.56,142.22,138.39,142.07,116441,0.0,1.0
2020-02-05,142.77,144.75,139.81,141.12,117561,142.77,144.75,139.81,141.12,117561,0.0,1.0
2020-02-06,142.55,144.999,140.36,144.02,103878,142.55,144.999,140.36,144.02,103878,0.0,1.0
2020-02-07,143.5,144.99,140.655,142.53,96388,143.5,144.99,140.655,142.53,96388,0.0,1.0
2020-02-10,143.81,145.17,142.02,144.43,62548,143.81,145.17,142.02,144.43,62548,0.0,1.0
2020-02-11,142.76,145.29,142.67,144.83,71475,142.76,145.29,142.67,144.83,71475,0.0,1.0
2020-02-12,143.73,143.95,140.24,142.86,93177,143.73,143.95,140.24,142.86,93177,0.0,1.0
2020-02-13,139.38,143.76,138.33,142.38,161298,139.38,143.76,138.33,142.38,161298,0.0,1.0
2020-02-14,141.01,141.62,139.31,139.66,127398,141.01,141.62,139.31,139.66,127398,0.0,1.0
2020-02-18,141.65,142.71,139.16,141.2,121597,141.65,142.71,139.16,141.2,121597,0.0,1.0
2020-02-19,144.17,145.55,142.77,142.77,93428,144.17,145.55,142.77,142.77,93428,0.0,1.0
2020-02-20,145.11,145.25,142.06,144.17,91176,145.11,145.25,142.06,144.17,91176,0.0,1.0
2020-02-21,141.9,145.59,140.77,145.11,71066,141.9,145.59,140.77,145.11,71066,0.0,1.0
2020-02-24,135.83,140.0,134.01,140.0,90807,135.83,140.0,134.01,140.0,90807,0.0,1.0
2020-02-25,130.25,137.28,128.85,136.65,107127,130.25,137.28,128.85,136.65,107127,0.0,1.0
2020-02-26,129.76,133.165,125.3,130.2,224228,129.76,133.165,125.3,130.2,224228,0.0,1.0
2020-02-27,130.02,131.62,122.425,128.2,309327,130.02,131.62,122.425,128.2,309327,0.0,1.0
2020-02-28,130.38,130.57,124.08,126.94,281138,130.38,130.57,124.08,126.94,281138,0.0,1.0
2020-03-02,135.32,138.46,128.255,132.28,184225,135.32,138.46,128.255,132.28,184225,0.0,1.0
2020-03-03,131.57,137.21,125.53,135.5,124722,131.57,137.21,125.53,135.5,124722,0.0,1.0
2020-03-04,133.01,135.535,130.01,134.52,143172,133.01,135.535,130.01,134.52,143172,0.0,1.0
2020-03-05,131.82,132.99,127.83,131.12,129933,131.82,132.99,127.83,131.12,129933,0.0,1.0
2020-03-06,129.93,131.25,127.65,128.09,109910,129.93,131.25,127.65,128.09,109910,0.0,1.0
2020-03-09,126.09,130.5,123.96,127.81,169715,126.09,130.5,123.96,127.81,169715,0.0,1.0
2020-03-10,127.61,130.0519,120.2,129.58,204719,127.61,130.0519,120.2,129.58,204719,0.0,1.0
2020-03-11,118.53,127.39,117.465,124.42,308477,118.53,127.39,117.465,124.42,308477,0.0,1.0
2020-03-12,106.0,115.55,97.01,115.55,337147,106.0,115.55,97.01,115.55,337147,0.0,1.0
2020-03-13,109.32,110.41,98.375,107.5,332693,109.32,110.41,98.375,107.5,332693,0.0,1.0
2020-03-16,97.01,104.28,95.8,99.21,410974,97.01,104.28,95.8,99.21,410974,0.0,1.0
2020-03-17,98.29,102.475,95.875,97.1,292630,98.29,102.475,95.875,97.1,292630,0.0,1.0
2020-03-18,98.4,101.24,92.0,95.88,194812,98.4,101.24,92.0,95.88,194812,0.0,1.0
2020-03-19,101.04,103.22,94.845,98.74,224301,101.04,103.22,94.845,98.74,224301,0.0,1.0
2020-03-20,102.48,110.86,99.52,105.0,142203,102.48,110.86,99.52,105.0,142203,0.0,1.0
2020-03-23,101.25,107.5151,96.24,102.3,225878,101.25,107.5151,96.24,102.3,225878,0.0,1.0
2020-03-24,112.22,114.5,103.8091,106.29,171172,112.22,114.5,103.8091,106.29,171172,0.0,1.0
2020-03-25,110.95,115.73,110.06,112.53,201290,110.95,115.73,110.06,112.53,201290,0.0,1.0
2020-03-26,113.15,116.0,109.02,111.61,275363,113.15,116.0,109.02,111.61,275363,0.0,1.0
2020-03-27,113.41,116.365,108.925,110.15,189785,113.41,116.365,108.925,110.15,189785,0.0,1.0
2020-03-30,116.0,117.38,113.265,113.55,198926,116.0,117.38,113.265,113.55,198926,0.0,1.0
2020-03-31,112.61,116.5,109.645,116.39,326067,112.61,116.5,109.645,116.39,326067,0.0,1.0
2020-04-01,113.0,114.14,108.88,111.12,364737,113.0,114.14,108.88,111.12,364737,0.0,1.0
2020-04-02,110.87,115.39,102.88,109.62,202991,110.87,115.39,102.88,109.62,202991,0.0,1.0
2020-04-03,112.0,115.47,110.79,110.79,268405,112.0,115.47,110.79,110.79,268405,0.0,1.0
2020-04-06,118.33,119.33,114.875,116.0,414203,118.33,119.33,114.875,116.0,414203,0.0,1.0
2020-04-07,121.8,127.93,119.38,120.19,216369,121.8,127.93,119.38,120.19,216369,0.0,1.0
2020-04-08,121.97,124.76,118.13,124.76,181668,121.97,124.76,118.13,124.76,181668,0.0,1.0
2020-04-09,121.36,125.57,120.69,124.46,82273,121.36,125.57,120.69,124.46,82273,0.0,1.0
2020-04-13,122.31,125.52,117.46,121.92,122782,122.31,125.52,117.46,121.92,122782,0.0,1.0
2020-04-14,126.7,128.23,123.1,123.1,206502,126.7,128.23,123.1,123.1,206502,0.0,1.0
2020-04-15,126.93,128.79,122.06,125.37,191602,126.93,128.79,122.06,125.37,191602,0.0,1.0
2020-04-16,128.58,128.79,125.7917,127.79,220000,128.58,128.79,125.7917,127.79,220000,0.0,1.0
2020-04-17,129.0,131.73,126.58,130.99,233737,129.0,131.73,126.58,130.99,233737,0.0,1.0
2020-04-20,138.59,140.7425,127.5135,129.19,961952,138.59,140.7425,127.5135,129.19,961952,0.0,1.0
2020-04-21,130.5,135.2,120.02,135.2,739479,130.5,135.2,120.02,135.2,739479,0.0,1.0
2020-04-22,129.75,130.99,125.51,129.11,258750,129.75,130.99,125.51,129.11,258750,0.0,1.0
2020-04-23,126.89,130.6,124.0,129.03,230887,126.89,130.6,124.0,129.03,230887,0.0,1.0
2020-04-24,129.5,130.64,122.615,127.52,340349,129.5,130.64,122.615,127.52,340349,0.0,1.0
2020-04-27,132.45,133.42,129.855,130.94,298334,132.45,133.42,129.855,130.94,298334,0.0,1.0
2020-04-28,130.7,133.34,129.76,133.34,233561,130.7,133.34,129.76,133.34,233561,0.0,1.0
2020-04-29,133.72,138.0,130.38,132.23,336839,133.72,138.0,130.38,132.23,336839,0.0,1.0
2020-04-30,135.73,136.57,130.48,134.03,183126,135.73,136.57,130.48,134.03,183126,0.0,1.0
2020-05-01,128.36,134.66,127.09,134.66,154140,128.36,134.66,127.09,134.66,154140,0.0,1.0
2020-05-04,130.66,132.47,126.62,127.26,90682,130.66,132.47,126.62,127.26,90682,0.0,1.0
2020-05-05,137.1,138.58,131.725,132.49,116621,137.1,138.58,131.725,132.49,116621,0.0,1.0
2020-05-06,139.46,141.29,137.34,138.79,143357,139.46,141.29,137.34,138.79,143357,0.0,1.0
2020-05-07,141.95,142.86,139.53,141.99,293470,141.95,142.86,139.53,141.99,293470,0.0,1.0
2020-05-08,137.51,142.51,137.02,142.5,408328,137.51,142.51,137.02,142.5,408328,0.0,1.0
2020-05-11,142.98,143.49,136.97,139.3,424552,142.98,143.49,136.97,139.3,424552,0.0,1.0
2020-05-12,137.78,148.7,136.84,144.0,352137,137.78,148.7,136.84,144.0,352137,0.0,1.0
2020-05-13,134.27,140.63,132.095,138.24,220933,134.27,140.63,132.095,138.24,220933,0.0,1.0
2020-05-14,139.29,140.22,133.095,133.66,177547,139.29,140.22,133.095,133.66,177547,0.0,1.0
2020-05-15,139.9,140.59,137.355,138.81,212086,139.9,140.59,137.355,138.81,212086,0.0,1.0
2020-05-18,140.77,143.995,140.02,143.18,212758,140.77,143.995,140.02,143.18,212758,0.0,1.0
2020-05-19,143.19,144.485,140.54,141.8,161421,143.19,144.485,140.54,141.8,161421,0.0,1.0
2020-05-20,146.2,150.0,139.95,140.0,360171,146.2,150.0,139.95,140.0,360171,0.0,1.0
2020-05-21,146.84,148.38,145.4501,147.04,121243,146.84,148.38,145.4501,147.04,121243,0.0,1.0
2020-05-22,146.55,147.5,144.39,145.69,96929,146.55,147.5,144.39,145.69,96929,0.0,1.0
2020-05-26,146.11,147.22,144.35,145.24,147668,146.11,147.22,144.35,145.24,147668,0.0,1.0
2020-05-27,146.86,147.06,141.0,146.11,244953,146.86,147.06,141.0,146.11,244953,0.0,1.0
2020-05-28,146.79,147.36,145.815,147.0,186317,146.79,147.36,145.815,147.0,186317,0.0,1.0
2020-05-29,145.49,147.0,143.5001,147.0,484388,145.49,147.0,143.5001,147.0,484388,0.0,1.0
2020-06-01,146.18,147.47,144.24,145.59,136553,146.18,147.47,144.24,145.59,136553,0.0,1.0
2020-06-02,146.0,147.18,144.54,146.12,134847,146.0,147.18,144.54,146.12,134847,0.0,1.0
2020-06-03,146.01,147.2,145.04,146.59,80297,146.01,147.2,145.04,146.59,80297,0.0,1.0
2020-06-04,144.5,147.47,143.8,146.0,153695,144.5,147.47,143.8,146.0,153695,0.0,1.0
2020-06-05,140.98,145.575,140.0,144.96,170510,140.98,145.575,140.0,144.96,170510,0.0,1.0
2020-06-08,134.96,142.03,134.18,139.76,249174,134.96,142.03,134.18,139.76,249174,0.0,1.0
2020-06-09,141.64,143.17,135.025,135.96,205251,141.64,143.17,135.025,135.96,205251,0.0,1.0
2020-06-10,140.24,142.57,136.72,141.64,176636,140.24,142.57,136.72,141.64,176636,0.0,1.0
2020-06-11,141.22,142.59,137.025,138.61,239335,141.22,142.59,137.025,138.61,239335,0.0,1.0
2020-06-12,139.62,144.61,134.95,144.61,275126,139.62,144.61,134.95,144.61,275126,0.0,1.0
2020-06-15,141.88,142.32,138.27,138.27,96691,141.88,142.32,138.27,138.27,96691,0.0,1.0
2020-06-16,141.67,144.39,139.5,142.27,64520,141.67,144.39,139.5,142.27,64520,0.0,1.0
2020-06-17,143.74,146.28,140.4,141.45,375666,143.74,146.28,140.4,141.45,375666,0.0,1.0
2020-06-18,145.52,147.63,141.9255,142.8,151474,145.52,147.63,141.9255,142.8,151474,0.0,1.0
2020-06-19,146.07,147.3,144.12,146.38,212646,146.07,147.3,144.12,146.38,212646,0.0,1.0
2020-06-22,149.12,150.74,144.575,146.0,337725,149.12,150.74,144.575,146.0,337725,0.0,1.0
2020-06-23,156.01,158.93,148.49,149.13,413743,156.01,158.93,148.49,149.13,413743,0.0,1.0
2020-06-24,152.75,158.42,149.155,156.07,185876,152.75,158.42,149.155,156.07,185876,0.0,1.0
2020-06-25,151.72,152.39,148.5901,151.26,292795,151.72,152.39,148.5901,151.26,292795,0.0,1.0
2020-06-26,148.12,153.7,147.8,152.24,188807,148.12,153.7,147.8,152.24,188807,0.0,1.0
2020-06-29,145.21,148.93,143.65,148.93,78100,145.21,148.93,143.645,148.93,78100,0.0,1.0
2020-06-30,147.9,150.71,143.01,145.0,178900,147.9,150.71,143.01,145.0,178900,0.0,1.0
2020-07-01,152.85,153.1,147.88,148.81,156100,152.85,153.095,147.885,148.81,156100,0.0,1.0
2020-07-02,151.0,154.98,148.7,153.51,117100,151.0,154.98,148.7,153.51,117100,0.0,1.0
2020-07-06,151.88,156.99,149.54,152.35,403700,151.88,156.99,149.54,152.35,403700,0.0,1.0
2020-07-07,147.6,153.24,147.12,150.15,244500,147.6,153.24,147.12,150.15,244500,0.0,1.0
2020-07-08,145.27,151.69,143.7,146.5,1370700,145.27,151.69,143.695,146.5,1370700,0.0,1.0
2020-07-09,140.0,147.0,139.1,146.88,354600,140.0,147.0,139.1,146.88,354600,0.0,1.0
2020-07-10,136.97,143.12,135.51,141.03,275100,136.97,143.118,135.51,141.03,275100,0.0,1.0
2020-07-13,134.29,142.46,134.12,137.48,184100,134.29,142.46,134.12,137.48,184100,0.0,1.0
2020-07-14,137.84,138.33,131.02,133.61,385700,137.84,138.33,131.02,133.61,385700,0.0,1.0
2020-07-15,139.88,140.19,136.72,139.57,202600,139.88,140.19,136.72,139.57,202600,0.0,1.0
2020-07-16,140.42,140.85,137.75,138.78,134600,140.42,140.85,137.75,138.78,134600,0.0,1.0
2020-07-17,143.52,143.52,138.2,138.2,163900,143.52,143.52,138.2,138.2,163900,0.0,1.0
2020-07-20,145.78,148.29,142.455,143.2,149304,145.78,148.29,142.455,143.2,149304,0.0,1.0
2020-07-21,143.44,147.5,143.32,146.3,237944,143.44,147.5,143.32,146.3,237944,0.0,1.0
2020-07-22,142.54,146.55,141.4,144.15,155677,142.54,146.55,141.4,144.15,155677,0.0,1.0
2020-07-23,140.42,145.25,140.42,142.49,147430,140.42,145.25,140.42,142.49,147430,0.0,1.0
2020-07-24,138.02,139.69,136.2,139.69,233098,138.02,139.69,136.2,139.69,233098,0.0,1.0
2020-07-27,139.67,140.69,135.715,139.21,98724,139.67,140.69,135.715,139.21,98724,0.0,1.0
2020-07-28,139.44,141.17,136.1,138.45,204858,139.44,141.17,136.1,138.45,204858,0.0,1.0
2020-07-29,137.29,140.46,136.13,139.77,297909,137.29,140.46,136.13,139.77,297909,0.0,1.0
2020-07-30,139.94,141.41,135.96,135.96,111373,139.94,141.41,135.96,135.96,111373,0.0,1.0
2020-07-31,137.61,140.99,135.05,140.99,226380,137.61,140.99,135.05,140.99,226380,0.0,1.0
2020-08-03,144.09,144.67,137.63,137.63,193309,144.09,144.67,137.63,137.63,193309,0.0,1.0
2020-08-04,147.75,147.75,142.475,144.54,160476,147.75,147.75,142.475,144.54,160476,0.0,1.0
2020-08-05,148.76,149.17,146.545,148.81,329099,148.76,149.17,146.545,148.81,329099,0.0,1.0
2020-08-06,146.44,149.61,146.27,149.09,196169,146.44,149.61,146.27,149.09,196169,0.0,1.0
2020-08-07,145.97,147.32,144.52,146.31,94269,145.97,147.32,144.52,146.31,94269,0.0,1.0
2020-08-10,143.26,145.79,140.27,145.79,246703,143.26,145.79,140.27,145.79,246703,0.0,1.0
2020-08-11,140.49,144.95,140.13,144.23,87413,140.49,144.95,140.13,144.23,87413,0.0,1.0
2020-08-12,141.0,142.49,139.35,141.0,82715,141.0,142.49,139.35,141.0,82715,0.0,1.0
2020-08-13,142.57,143.43,139.56,140.67,53154,142.57,143.43,139.56,140.67,53154,0.0,1.0
2020-08-14,142.43,143.19,141.04,143.19,86995,142.43,143.19,141.04,143.19,86995,0.0,1.0
2020-08-17,148.28,149.525,141.9,141.93,142605,148.28,149.525,141.9,141.93,142605,0.0,1.0
2020-08-18,148.66,149.545,145.0782,148.28,112570,148.66,149.545,145.0782,148.28,112570,0.0,1.0
2020-08-19,146.79,150.0,146.5,149.5,172505,146.79,150.0,146.5,149.5,172505,0.0,1.0
2020-08-20,142.96,148.0,141.67,146.72,120654,142.96,148.0,141.67,146.72,120654,0.0,1.0
2020-08-21,140.65,143.64,139.6,142.79,216840,140.65,143.64,139.6,142.79,216840,0.0,1.0
2020-08-24,138.36,141.96,136.32,141.87,155736,138.36,141.96,136.32,141.87,155736,0.0,1.0
2020-08-25,140.02,141.48,137.245,138.15,90211,140.02,141.48,137.245,138.15,90211,0.0,1.0
2020-08-26,139.47,140.67,137.57,140.27,150067,139.47,140.67,137.57,140.27,150067,0.0,1.0
2020-08-27,137.82,139.88,135.79,139.48,124767,137.82,139.88,135.79,139.48,124767,0.0,1.0
2020-08-28,139.15,139.17,135.48,138.17,151281,139.15,139.17,135.48,138.17,151281,0.0,1.0
2020-08-31,148.18,150.21,139.19,139.19,240289,148.18,150.21,139.19,139.19,240289,0.0,1.0
2020-09-01,144.06,147.33,142.39,145.57,198057,144.06,147.33,142.39,145.57,198057,0.0,1.0
2020-09-02,141.81,145.96,141.02,144.43,88895,141.81,145.96,141.02,144.43,88895,0.0,1.0
2020-09-03,139.77,141.78,136.96,141.25,174141,139.77,141.78,136.96,141.25,174141,0.0,1.0
2020-09-04,140.34,143.275,133.03,139.63,214550,140.34,143.275,133.03,139.63,214550,0.0,1.0
2020-09-08,143.13,144.595,137.51,138.83,145823,143.13,144.595,137.51,138.83,145823,0.0,1.0
2020-09-09,144.22,147.19,141.638,143.46,125521,144.22,147.19,141.638,143.46,125521,0.0,1.0
2020-09-10,142.75,145.65,141.52,144.88,112407,142.75,145.65,141.52,144.88,112407,0.0,1.0
2020-09-11,144.7,144.99,140.71,141.37,114604,144.7,144.99,140.71,141.37,114604,0.0,1.0
2020-09-14,146.99,148.06,144.1,146.37,158179,146.99,148.06,144.1,146.37,158179,0.0,1.0
2020-09-15,142.5,147.61,140.39,146.23,222724,142.5,147.61,140.39,146.23,222724,0.0,1.0
2020-09-16,145.03,145.33,141.59,143.47,153909,145.03,145.33,141.59,143.47,153909,0.0,1.0
2020-09-17,145.71,147.07,143.77,143.77,155616,145.71,147.07,143.77,143.77,155616,0.0,1.0
2020-09-18,147.0,147.88,144.82,146.91,101309,147.0,147.88,144.82,146.91,101309,0.0,1.0
2020-09-21,140.7,145.88,139.1,145.0,137935,140.7,145.88,139.1,145.0,137935,0.0,1.0
2020-09-22,144.27,144.53,139.49,141.4,108993,144.27,144.53,139.49,141.4,108993,0.0,1.0
2020-09-23,146.0,147.39,141.39,144.5,512035,146.0,147.39,141.39,144.5,512035,0.0,1.0
2020-09-24,149.22,149.22,141.38,145.44,193939,149.22,149.22,141.38,145.44,193939,0.0,1.0
2020-09-25,154.03,154.23,146.84,147.62,258726,154.03,154.23,146.84,147.62,258726,0.0,1.0
2020-09-28,151.94,154.72,149.02,154.2,207692,151.94,154.72,149.02,154.2,207692,0.0,1.0
2020-09-29,152.26,154.05,148.245,152.13,277442,152.26,154.05,148.245,152.13,277442,0.0,1.0
2020-09-30,154.32,155.8,150.03,152.63,468363,154.32,155.8,150.03,152.63,468363,0.0,1.0
2020-10-01,156.0,158.0738,153.37,156.54,148970,156.0,158.0738,153.37,156.54,148970,0.0,1.0
2020-10-02,158.63,159.57,153.44,154.25,164244,158.63,159.57,153.44,154.25,164244,0.0,1.0
2020-10-05,161.77,166.99,158.81,159.0,267139,161.77,166.99,158.81,159.0,267139,0.0,1.0
2020-10-06,162.04,164.98,161.09,162.1,122524,162.04,164.98,161.09,162.1,122524,0.0,1.0
2020-10-07,163.75,164.8,160.135,163.57,126219,163.75,164.8,160.135,163.57,126219,0.0,1.0
2020-10-08,160.97,164.37,160.62,164.04,79611,160.97,164.37,160.62,164.04,79611,0.0,1.0
2020-10-09,160.73,162.08,159.89,160.83,144480,160.73,162.08,159.89,160.83,144480,0.0,1.0
2020-10-12,159.89,161.39,158.0,161.39,142908,159.89,161.39,158.0,161.39,142908,0.0,1.0
2020-10-13,160.0,163.34,159.125,159.92,115295,160.0,163.34,159.125,159.92,115295,0.0,1.0
2020-10-14,157.75,161.33,156.44,160.01,113432,157.75,161.33,156.44,160.01,113432,0.0,1.0
2020-10-15,157.5,159.4,154.85,156.25,63844,157.5,159.4,154.85,156.25,63844,0.0,1.0
2020-10-16,158.47,160.46,157.44,158.0,153423,158.47,160.46,157.44,158.0,153423,0.0,1.0
2020-10-19,156.57,158.975,155.91,158.48,83734,156.57,158.975,155.91,158.48,83734,0.0,1.0
2020-10-20,156.0,157.7,154.895,157.22,52571,156.0,157.7,154.895,157.22,52571,0.0,1.0
2020-10-21,156.03,156.98,154.16,156.16,54414,156.03,156.98,154.16,156.16,54414,0.0,1.0
2020-10-22,159.41,160.31,156.23,156.23,73125,159.41,160.31,156.23,156.23,73125,0.0,1.0
2020-10-23,159.75,160.6154,156.645,159.67,116712,159.75,160.6154,156.645,159.67,116712,0.0,1.0
2020-10-26,158.61,160.7029,156.475,159.49,96870,158.61,160.7029,156.475,159.49,96870,0.0,1.0
2020-10-27,164.23,168.56,156.38,158.78,274851,164.23,168.56,156.38,158.78,274851,0.0,1.0
2020-10-28,161.06,164.22,159.23,162.82,207892,161.06,164.22,159.23,162.82,207892,0.0,1.0
2020-10-29,164.01,165.55,158.4556,160.18,144387,164.01,165.55,158.4556,160.18,144387,0.0,1.0
2020-10-30,163.35,164.59,161.01,163.56,66077,163.35,164.59,161.01,163.56,66077,0.0,1.0
2020-11-02,162.49,163.69,158.02,163.33,256901,162.49,163.69,158.02,163.33,256901,0.0,1.0
2020-11-03,166.45,167.5,162.555,164.37,103711,166.45,167.5,162.555,164.37,103711,0.0,1.0
2020-11-04,174.79,178.255,168.225,168.34,258102,174.79,178.255,168.225,168.34,258102,0.0,1.0
2020-11-05,172.4,175.565,171.075,175.0,89308,172.4,175.565,171.075,175.0,89308,0.0,1.0
2020-11-06,168.98,171.9,167.12,171.9,87605,168.98,171.9,167.12,171.9,87605,0.0,1.0
2020-11-09,168.37,171.2725,165.37,171.06,62326,168.37,171.2725,165.37,171.06,62326,0.0,1.0
2020-11-10,161.58,169.53,161.23,169.53,173796,161.58,169.53,161.23,169.53,173796,0.0,1.0
2020-11-11,160.0,165.36,159.6,162.99,266017,160.0,165.36,159.6,162.99,266017,0.0,1.0
2020-11-12,166.64,170.94,159.2901,165.1,216031,166.64,170.94,159.2901,165.1,216031,0.0,1.0
2020-11-13,165.68,168.06,164.02,168.06,100024,165.68,168.06,164.02,168.06,100024,0.0,1.0
2020-11-16,164.39,169.0,160.87,163.48,137963,164.39,169.0,160.87,163.48,137963,0.0,1.0
2020-11-17,159.7,164.34,157.1,164.34,189335,159.7,164.34,157.1,164.34,189335,0.0,1.0
2020-11-18,152.71,163.9999,152.36,158.68,179524,152.71,163.9999,152.36,158.68,179524,0.0,1.0
2020-11-19,151.2,154.68,150.4,152.75,245827,151.2,154.68,150.4,152.75,245827,0.0,1.0
2020-11-20,156.5,157.16,151.0006,151.36,233635,156.5,157.16,151.0006,151.36,233635,0.0,1.0
2020-11-23,158.48,161.52,155.7,156.67,304592,158.48,161.52,155.7,156.67,304592,0.0,1.0
2020-11-24,159.28,160.03,155.93,160.02,371000,159.28,160.03,155.93,160.02,371000,0.0,1.0
2020-11-25,162.15,162.68,158.41,159.3,174824,162.15,162.68,158.41,159.3,174824,0.0,1.0
2020-11-27,164.52,164.993,161.09,161.09,59828,164.52,164.993,161.09,161.09,59828,0.0,1.0
2020-11-30,168.73,169.0,162.6,166.0,178621,168.73,169.0,162.6,166.0,178621,0.0,1.0
2020-12-01,168.62,171.67,164.05,167.37,188336,168.62,171.67,164.05,167.37,188336,0.0,1.0
2020-12-02,168.25,168.53,164.148,167.64,121444,168.25,168.53,164.148,167.64,121444,0.0,1.0
2020-12-03,164.92,169.0,164.92,166.66,117554,164.92,169.0,164.92,166.66,117554,0.0,1.0
2020-12-04,166.86,167.225,164.31,166.32,58760,166.86,167.225,164.31,166.32,58760,0.0,1.0
2020-12-07,171.91,172.605,165.8,166.0,136782,171.91,172.605,165.8,166.0,136782,0.0,1.0
2020-12-08,174.89,175.0,168.48,171.07,219600,174.89,175.0,168.48,171.07,219600,0.0,1.0
2020-12-09,173.8,176.66,171.0,176.0,542842,173.8,176.66,171.0,176.0,542842,0.0,1.0
2020-12-10,176.28,177.23,171.3,172.76,180810,176.28,177.23,171.3,172.76,180810,0.0,1.0
2020-12-11,179.11,179.2,173.89,174.78,151005,179.11,179.2,173.89,174.78,151005,0.0,1.0
2020-12-14,182.76,183.98,176.0,177.37,173066,182.76,183.98,176.0,177.37,173066,0.0,1.0
2020-12-15,175.79,178.18,171.075,175.25,302325,175.79,178.18,171.075,175.25,302325,0.0,1.0
2020-12-16,174.0,177.96,172.29,176.71,182267,174.0,177.96,172.29,176.71,182267,0.0,1.0
2020-12-17,173.9,177.571,172.37,175.67,164626,173.9,177.571,172.37,175.67,164626,0.0,1.0
2020-12-18,177.66,179.07,171.47,173.99,278913,177.66,179.07,171.47,173.99,278913,0.0,1.0
2020-12-21,177.0,177.67,172.95,176.01,118977,177.0,177.67,172.95,176.01,118977,0.0,1.0
2020-12-22,178.75,181.09,175.2,175.69,260067,178.75,181.09,175.2,175.69,260067,0.0,1.0
2020-12-23,173.0,179.05,172.81,179.05,187836,173.0,179.05,172.81,179.05,187836,0.0,1.0
2020-12-24,170.94,174.8058,169.13,174.74,24859,170.94,174.8058,169.13,174.74,24859,0.0,1.0
2020-12-28,169.82,172.58,167.8,171.98,75034,169.82,172.58,167.8,171.98,75034,0.0,1.0
2020-12-29,166.6,170.78,165.81,170.78,72918,166.6,170.78,165.81,170.78,72918,0.0,1.0
2020-12-30,170.19,170.47,166.77,167.79,75211,170.19,170.47,166.77,167.79,75211,0.0,1.0
2020-12-31,166.78,175.7,165.66,170.53,74233,166.78,175.7,165.66,170.53,74233,0.0,1.0
2021-01-04,165.49,171.251,162.8401,166.86,109809,165.49,171.251,162.8401,166.86,109809,0.0,1.0
2021-01-05,165.09,166.33,162.34,165.77,49186,165.09,166.33,162.34,165.77,49186,0.0,1.0
2021-01-06,162.92,166.4991,158.15,165.58,118029,162.92,166.4991,158.15,165.58,118029,0.0,1.0
2021-01-07,167.47,167.95,161.98,163.61,83619,167.47,167.95,161.98,163.61,83619,0.0,1.0
2021-01-08,169.06,170.88,166.02,169.15,67725,169.06,170.88,166.02,169.15,67725,0.0,1.0
2021-01-11,173.33,177.165,164.68,169.09,109956,173.33,177.165,164.68,169.09,109956,0.0,1.0
2021-01-12,173.21,177.605,172.212,172.9,143191,173.21,177.605,172.212,172.9,143191,0.0,1.0
2021-01-13,165.5,175.1,165.37,174.86,109445,165.5,175.1,165.37,174.86,109445,0.0,1.0
2021-01-14,162.01,166.62,161.66,165.5,151322,162.01,166.62,161.66,165.5,151322,0.0,1.0
2021-01-15,157.93,162.63,152.47,160.82,359065,157.93,162.63,152.47,160.82,359065,0.0,1.0
2021-01-19,158.28,163.54,157.41,161.77,216393,158.28,163.54,157.41,161.77,216393,0.0,1.0
2021-01-20,156.45,160.7508,153.94,159.51,137484,156.45,160.7508,153.94,159.51,137484,0.0,1.0
2021-01-21,154.86,157.43,153.38,157.43,111562,154.86,157.43,153.38,157.43,111562,0.0,1.0
2021-01-22,160.66,161.52,153.23,154.24,198220,160.66,161.52,153.23,154.24,198220,0.0,1.0
2021-01-25,158.89,162.21,157.05,161.0,207729,158.89,162.21,157.05,161.0,207729,0.0,1.0
2021-01-26,155.72,161.0,153.72,160.36,329395,155.72,161.0,153.72,160.36,329395,0.0,1.0
2021-01-27,152.0,155.56,148.35,155.56,289417,152.0,155.56,148.35,155.56,289417,0.0,1.0
2021-01-28,155.39,160.205,151.74,151.89,169806,155.39,160.205,151.74,151.89,169806,0.0,1.0
2021-01-29,150.15,158.36,150.09,156.28,170957,150.15,158.36,150.09,156.28,170957,0.0,1.0
2021-02-01,149.38,151.9989,147.34,151.16,235677,149.38,151.9989,147.34,151.16,235677,0.0,1.0
2021-02-02,151.16,151.87,145.8,150.0,176690,151.16,151.87,145.8,150.0,176690,0.0,1.0
2021-02-03,149.98,153.04,149.86,151.16,93660,149.98,153.04,149.86,151.16,93660,0.0,1.0
2021-02-04,150.88,151.46,147.84,150.31,200436,150.88,151.46,147.84,150.31,200436,0.0,1.0
2021-02-05,152.72,154.55,151.01,152.61,268684,152.72,154.55,151.01,152.61,268684,0.0,1.0
2021-02-08,153.93,156.77,152.21,153.0,183691,153.93,156.77,152.21,153.0,183691,0.0,1.0
2021-02-09,154.08,155.87,153.29,154.63,157005,154.08,155.87,153.29,154.63,157005,0.0,1.0
2021-02-10,154.13,156.72,151.36,154.6,180805,154.13,156.72,151.36,154.6,180805,0.0,1.0
2021-02-11,149.17,155.0,147.975,155.0,221523,149.17,155.0,147.975,155.0,221523,0.0,1.0
2021-02-12,160.67,160.67,147.86,149.18,351551,160.67,160.67,147.86,149.18,351551,0.0,1.0
2021-02-16,160.65,163.98,159.135,161.97,261507,160.65,163.98,159.135,161.97,261507,0.0,1.0
2021-02-17,168.19,169.0,158.41,160.52,186226,168.19,169.0,158.41,160.52,186226,0.0,1.0
2021-02-18,158.49,166.96,158.49,166.96,258457,158.49,166.96,158.49,166.96,258457,0.0,1.0
2021-02-19,158.56,162.6477,157.45,159.96,94008,158.56,162.6477,157.45,159.96,94008,0.0,1.0
2021-02-22,153.38,158.605,152.31,154.85,229336,153.38,158.605,152.31,154.85,229336,0.0,1.0
2021-02-23,152.89,154.99,150.81,153.43,123996,152.89,154.99,150.81,153.43,123996,0.0,1.0
2021-02-24,153.84,156.025,150.89,152.88,130198,153.84,156.025,150.89,152.88,130198,0.0,1.0
2021-02-25,158.66,159.74,152.11,153.09,310673,158.66,159.74,152.11,153.09,310673,0.0,1.0
2021-02-26,154.97,159.2154,150.76,158.48,269190,154.97,159.2154,150.76,158.48,269190,0.0,1.0
2021-03-01,156.3,157.96,152.99,155.83,118599,156.3,157.96,152.99,155.83,118599,0.0,1.0
2021-03-02,155.13,156.715,151.98,156.53,141951,155.13,156.715,151.98,156.53,141951,0.0,1.0
2021-03-03,152.9,154.935,151.435,154.42,220621,152.9,154.935,151.435,154.42,220621,0.0,1.0
2021-03-04,143.45,154.45,140.45,152.63,577520,143.45,154.45,140.45,152.63,577520,0.0,1.0
2021-03-05,146.91,146.91,136.58,144.66,239095,146.91,146.91,136.58,144.66,239095,0.0,1.0
2021-03-08,141.26,148.0,140.31,145.0,235997,141.26,148.0,140.31,145.0,235997,0.0,1.0
2021-03-09,145.07,148.79,142.28,142.28,102656,145.07,148.79,142.28,142.28,102656,0.0,1.0
2021-03-10,143.99,146.26,142.85,145.58,104699,143.99,146.26,142.85,145.58,104699,0.0,1.0
2021-03-11,150.0,151.93,144.21,146.42,138840,150.0,151.93,144.21,146.42,138840,0.0,1.0
2021-03-12,149.25,150.93,145.31,149.0,107365,149.25,150.93,145.31,149.0,107365,0.0,1.0
2021-03-15,147.0,150.16,145.05,148.26,315381,147.0,150.16,145.05,148.26,315381,0.0,1.0
2021-03-16,147.0,148.47,142.32,147.79,211187,147.0,148.47,142.32,147.79,211187,0.0,1.0
2021-03-17,144.0,148.0,143.0,145.85,125977,144.0,148.0,143.0,145.85,125977,0.0,1.0
2021-03-18,142.84,147.48,142.08,144.0,163404,142.84,147.48,142.08,144.0,163404,0.0,1.0
2021-03-19,144.5,145.57,139.76,142.99,283016,144.5,145.57,139.76,142.99,283016,0.0,1.0
2021-03-22,141.16,145.56,140.465,145.23,210915,141.16,145.56,140.465,145.23,210915,0.0,1.0
2021-03-23,136.07,140.12,134.52,138.07,374595,136.07,140.12,134.52,138.07,374595,0.0,1.0
2021-03-24,124.92,137.54,122.48,137.54,476672,124.92,137.54,122.48,137.54,476672,0.0,1.0
2021-03-25,131.39,133.63,121.68,125.48,373322,131.39,133.63,121.68,125.48,373322,0.0,1.0
2021-03-26,130.81,134.1429,127.02,132.28,324117,130.81,134.1429,127.02,132.28,324117,0.0,1.0
2021-03-29,128.86,130.57,127.29,130.27,160668,128.86,130.57,127.29,130.27,160668,0.0,1.0
2021-03-30,128.65,129.175,123.675,125.61,228599,128.65,129.175,123.675,125.61,228599,0.0,1.0
2021-03-31,128.88,131.8,128.42,128.5,254904,128.88,131.8,128.42,128.5,254904,0.0,1.0
2021-04-01,130.4,132.455,127.42,129.12,170268,130.4,132.455,127.42,129.12,170268,0.0,1.0
2021-04-05,131.7,133.9899,129.75,132.3,142178,131.7,133.9899,129.75,132.3,142178,0.0,1.0
2021-04-06,131.68,132.95,129.82,130.99,136767,131.68,132.95,129.82,130.99,136767,0.0,1.0
2021-04-07,130.63,131.96,129.33,131.72,137609,130.63,131.96,129.33,131.72,137609,0.0,1.0
2021-04-08,129.51,133.71,128.65,131.39,189979,129.51,133.71,128.65,131.39,189979,0.0,1.0
2021-04-09,125.61,129.53,124.18,129.22,241154,125.61,129.53,124.18,129.22,241154,0.0,1.0
2021-04-12,123.37,126.13,122.4,125.82,460741,123.37,126.13,122.4,125.82,460741,0.0,1.0
2021-04-13,124.81,125.36,121.35,123.83,250616,124.81,125.36,121.35,123.83,250616,0.0,1.0
2021-04-14,124.24,128.0,123.9,125.0,141919,124.24,128.0,123.9,125.0,141919,0.0,1.0
2021-04-15,124.18,127.26,123.82,125.38,184305,124.18,127.26,123.82,125.38,184305,0.0,1.0
2021-04-16,121.95,126.43,121.03,124.94,307219,121.95,126.43,121.03,124.94,307219,0.0,1.0
2021-04-19,121.62,122.17,119.11,121.46,224246,121.62,122.17,119.11,121.46,224246,0.0,1.0
2021-04-20,125.03,125.57,120.59,121.46,137005,125.03,125.57,120.59,121.46,137005,0.0,1.0
2021-04-21,124.94,125.61,122.6501,124.74,185346,124.94,125.61,122.6501,124.74,185346,0.0,1.0
2021-04-22,131.85,134.0,123.99,124.61,397330,131.85,134.0,123.99,124.61,397330,0.0,1.0
2021-04-23,132.07,135.56,130.01,133.16,204262,132.07,135.56,130.01,133.16,204262,0.0,1.0
2021-04-26,135.65,136.84,131.45,131.78,186953,135.65,136.84,131.45,131.78,186953,0.0,1.0
2021-04-27,136.31,136.84,134.005,136.11,175083,136.31,136.84,134.005,136.11,175083,0.0,1.0
2021-04-28,138.27,138.53,134.65,136.01,102948,138.27,138.53,134.65,136.01,102948,0.0,1.0
2021-04-29,141.96,141.96,135.38,138.82,224644,141.96,141.96,135.38,138.82,224644,0.0,1.0
2021-04-30,144.97,147.85,140.98,140.98,355317,144.97,147.85,140.98,140.98,355317,0.0,1.0
2021-05-03,145.29,148.62,142.15,144.93,174621,145.29,148.62,142.15,144.93,174621,0.0,1.0
2021-05-04,138.39,144.47,134.64,144.47,580239,138.39,144.47,134.64,144.47,580239,0.0,1.0
2021-05-05,138.18,139.99,134.49,139.99,373971,138.18,139.99,134.49,139.99,373971,0.0,1.0
2021-05-06,132.9,139.485,132.09,138.01,189872,132.9,139.485,132.09,138.01,189872,0.0,1.0
2021-05-07,132.9,136.7705,131.28,134.68,86437,132.9,136.7705,131.28,134.68,86437,0.0,1.0
2021-05-10,130.07,132.32,128.66,132.32,121072,130.07,132.32,128.66,132.32,121072,0.0,1.0
2021-05-11,133.64,134.67,126.58,127.44,218548,133.64,134.67,126.58,127.44,218548,0.0,1.0
2021-05-12,136.96,137.29,130.81,133.59,161661,136.96,137.29,130.81,133.59,161661,0.0,1.0
2021-05-13,127.24,137.67,126.86,136.64,196599,127.24,137.67,126.86,136.64,196599,0.0,1.0
2021-05-14,132.18,132.95,127.97,128.07,178583,132.18,132.95,127.97,128.07,178583,0.0,1.0
2021-05-17,135.63,135.99,130.02,131.92,100954,135.63,135.99,130.02,131.92,100954,0.0,1.0
2021-05-18,138.12,141.3,133.665,135.0,258909,138.12,141.3,133.665,135.0,258909,0.0,1.0
2021-05-19,134.62,141.7,132.54,137.43,230078,134.62,141.7,132.54,137.43,230078,0.0,1.0
2021-05-20,137.47,142.0,133.895,135.22,171869,137.47,142.0,133.895,135.22,171869,0.0,1.0
2021-05-21,137.23,138.83,135.14,138.59,133179,137.23,138.83,135.14,138.59,133179,0.0,1.0
2021-05-24,135.09,139.0,134.33,139.0,148277,135.09,139.0,134.33,139.0,148277,0.0,1.0
2021-05-25,132.59,134.85,131.56,134.85,209742,132.59,134.85,131.56,134.85,209742,0.0,1.0
2021-05-26,133.77,136.37,131.38,133.54,213316,133.77,136.37,131.38,133.54,213316,0.0,1.0
2021-05-27,136.19,136.21,133.0,134.28,284593,136.19,136.21,133.0,134.28,284593,0.0,1.0
2021-05-28,134.38,140.92,133.48,136.8,247936,134.38,140.92,133.48,136.8,247936,0.0,1.0
2021-06-01,133.53,136.45,127.34,135.33,329673,133.53,136.45,127.34,135.33,329673,0.0,1.0
2021-06-02,128.94,134.8,123.27,132.71,518057,128.94,134.8,123.27,132.71,518057,0.0,1.0
2021-06-03,130.82,131.46,124.05,126.72,176352,130.82,131.46,124.05,126.72,176352,0.0,1.0
2021-06-04,130.36,131.98,127.48,131.74,90624,130.36,131.98,127.48,131.74,90624,0.0,1.0
2021-06-07,131.24,133.5,128.36,129.7,171093,131.24,133.5,128.36,129.7,171093,0.0,1.0
2021-06-08,130.83,131.64,129.0,131.19,126280,130.83,131.64,129.0,131.19,126280,0.0,1.0
2021-06-09,130.9,132.78,129.82,131.3,132689,130.9,132.78,129.82,131.3,132689,0.0,1.0
2021-06-10,128.22,132.02,127.38,131.86,203578,128.22,132.02,127.38,131.86,203578,0.0,1.0
2021-06-11,130.25,130.325,125.96,127.36,203772,130.25,130.325,125.96,127.36,203772,0.0,1.0
2021-06-14,134.4,138.79,129.45,130.0,297081,134.4,138.79,129.45,130.0,297081,0.0,1.0
2021-06-15,133.52,134.8,131.51,133.02,185595,133.52,134.8,131.51,133.02,185595,0.0,1.0
2021-06-16,133.68,136.81,130.47,134.43,206358,133.68,136.81,130.47,134.43,206358,0.0,1.0
2021-06-17,138.0,139.0,131.69,132.8,230227,138.0,139.0,131.69,132.8,230227,0.0,1.0
2021-06-18,140.95,141.46,135.18,137.8,524470,140.95,141.46,135.18,137.8,524470,0.0,1.0
2021-06-21,140.92,141.33,138.5909,140.85,171935,140.92,141.33,138.5909,140.85,171935,0.0,1.0
2021-06-22,139.99,141.42,138.89,141.42,145248,139.99,141.42,138.89,141.42,145248,0.0,1.0
2021-06-23,138.77,141.0,135.646,135.646,117976,138.77,141.0,135.646,135.646,117976,0.0,1.0
2021-06-24,142.9,143.75,138.21,138.21,200292,142.9,143.75,138.21,138.21,200292,0.0,1.0
2021-06-25,140.35,143.03,140.0,142.99,181804,140.35,143.03,140.0,142.99,181804,0.0,1.0
2021-06-28,136.91,142.18,136.21,141.04,64476,136.91,142.18,136.21,141.04,64476,0.0,1.0
2021-06-29,134.27,136.9827,132.84,136.91,89825,134.27,136.9827,132.84,136.91,89825,0.0,1.0
2021-06-30,131.55,134.985,130.59,134.24,195696,131.55,134.985,130.59,134.24,195696,0.0,1.0
2021-07-01,134.5,134.77,131.01,132.29,132338,134.5,134.77,131.01,132.29,132338,0.0,1.0
2021-07-02,133.84,135.35,131.9,135.35,71914,133.84,135.35,131.9,135.35,71914,0.0,1.0
2021-07-06,132.06,134.16,131.19,134.16,81045,132.06,134.16,131.19,134.16,81045,0.0,1.0
2021-07-07,126.68,134.5,125.68,133.39,131367,126.68,134.5,125.68,133.39,131367,0.0,1.0
2021-07-08,124.72,128.0999,122.69,125.63,93700,124.72,128.0999,122.69,125.63,93700,0.0,1.0
2021-07-09,126.05,126.64,123.02,126.51,90821,126.05,126.64,123.02,126.51,90821,0.0,1.0
2021-07-12,124.8,127.22,123.52,126.0,82979,124.8,127.22,123.52,126.0,82979,0.0,1.0
2021-07-13,124.52,125.43,122.0,124.33,121979,124.52,125.43,122.0,124.33,121979,0.0,1.0
2021-07-14,121.84,124.64,120.32,124.64,126833,121.84,124.64,120.32,124.64,126833,0.0,1.0
2021-07-15,122.77,123.22,120.33,122.04,217623,122.77,123.22,120.33,122.04,217623,0.0,1.0
2021-07-16,121.04,124.94,120.91,123.6,261541,121.04,124.94,120.91,123.6,261541,0.0,1.0
2021-07-19,121.51,123.54,118.02,120.32,218047,121.51,123.54,118.02,120.32,218047,0.0,1.0
2021-07-20,122.11,123.34,120.56,121.58,202690,122.11,123.34,120.56,121.58,202690,0.0,1.0
2021-07-21,122.0,124.14,120.34,122.11,147128,122.0,124.14,120.34,122.11,147128,0.0,1.0
2021-07-22,117.35,122.6267,117.35,121.17,120346,117.35,122.6267,117.35,121.17,120346,0.0,1.0
2021-07-23,115.66,117.72,113.12,117.72,220804,115.66,117.72,113.12,117.72,220804,0.0,1.0
2021-07-26,112.67,117.51,112.15,116.11,404295,112.67,117.51,112.15,116.11,404295,0.0,1.0
2021-07-27,112.91,114.52,109.36,112.17,360118,112.91,114.52,109.36,112.17,360118,0.0,1.0
2021-07-28,115.91,117.18,112.12,113.0,377721,115.91,117.18,112.12,113.0,377721,0.0,1.0
2021-07-29,116.9,117.7999,114.89,115.91,369893,116.9,117.7999,114.89,115.91,369893,0.0,1.0
2021-07-30,118.19,118.29,114.8,116.88,262346,118.19,118.29,114.8,116.88,262346,0.0,1.0
2021-08-02,120.34,121.75,117.8922,118.85,110893,120.34,121.75,117.8922,118.85,110893,0.0,1.0
2021-08-03,122.5,122.75,117.13,121.28,307995,122.5,122.75,117.13,121.28,307995,0.0,1.0
2021-08-04,123.66,127.46,119.26,123.4,209011,123.66,127.46,119.26,123.4,209011,0.0,1.0
2021-08-05,124.64,126.29,121.94,123.65,131683,124.64,126.29,121.94,123.65,131683,0.0,1.0
2021-08-06,123.73,125.08,121.89,125.08,79043,123.73,125.08,121.89,125.08,79043,0.0,1.0
2021-08-09,125.19,126.0,123.44,124.73,109462,125.19,126.0,123.44,124.73,109462,0.0,1.0
2021-08-10,125.25,125.62,124.355,125.2,157845,125.25,125.62,124.355,125.2,157845,0.0,1.0
2021-08-11,122.15,125.69,122.15,125.35,217240,122.15,125.69,122.15,125.35,217240,0.0,1.0
2021-08-12,120.53,123.04,118.17,122.01,157226,120.53,123.04,118.17,122.01,157226,0.0,1.0
2021-08-13,121.0,122.59,118.02,121.0,100534,121.0,122.59,118.02,121.0,100534,0.0,1.0
2021-08-16,116.23,121.1167,115.51,121.0,195814,116.23,121.1167,115.51,121.0,195814,0.0,1.0
2021-08-17,121.34,121.9,115.185,115.87,230954,121.34,121.9,115.185,115.87,230954,0.0,1.0
2021-08-18,119.56,121.915,119.01,121.63,145656,119.56,121.915,119.01,121.63,145656,0.0,1.0
2021-08-19,119.08,120.16,117.0442,118.39,147643,119.08,120.16,117.0442,118.39,147643,0.0,1.0
2021-08-20,120.45,122.535,119.21,119.21,160377,120.45,122.535,119.21,119.21,160377,0.0,1.0
2021-08-23,122.0,122.71,120.5,120.71,228871,122.0,122.71,120.5,120.71,228871,0.0,1.0
2021-08-24,121.75,122.79,119.57,122.79,250544,121.75,122.79,119.57,122.79,250544,0.0,1.0
2021-08-25,123.665,124.398,119.62,121.9,357382,123.665,124.398,119.62,121.9,357382,0.0,1.0
2021-08-26,149.7,158.78,146.09,150.57,2229271,149.7,158.78,146.09,150.57,2229271,0.0,1.0
2021-08-27,154.76,157.49,150.45,151.0,419300,154.76,157.49,150.45,151.0,419300,0.0,1.0
2021-08-30,154.28,159.65,150.56,159.65,267728,154.28,159.65,150.56,159.65,267728,0.0,1.0
2021-08-31,156.73,158.2999,154.28,154.28,229610,156.73,158.2999,154.28,154.28,229610,0.0,1.0
2021-09-01,165.72,166.45,154.0,155.66,506756,165.72,166.45,154.0,155.66,506756,0.0,1.0
2021-09-02,176.92,177.84,167.5,169.5867,620544,176.92,177.84,167.5,169.5867,620544,0.0,1.0
2021-09-03,167.0,178.71,165.61,178.71,428337,167.0,178.71,165.61,178.71,428337,0.0,1.0
2021-09-07,164.11,167.505,161.06,164.27,255919,164.11,167.505,161.06,164.27,255919,0.0,1.0
2021-09-08,161.0,165.66,158.6001,161.1,120160,161.0,165.66,158.6001,161.1,120160,0.0,1.0
2021-09-09,158.46,162.46,157.2,159.09,135158,158.46,162.46,157.2,159.09,135158,0.0,1.0
2021-09-10,154.44,159.94,153.67,158.46,266549,154.44,159.94,153.67,158.46,266549,0.0,1.0
2021-09-13,157.4,160.22,152.25,156.29,99484,157.4,160.22,152.25,156.29,99484,0.0,1.0
2021-09-14,153.54,159.51,152.99,156.0,268673,153.54,159.51,152.99,156.0,268673,0.0,1.0
2021-09-15,157.32,157.33,152.0,153.56,142375,157.32,157.33,152.0,153.56,142375,0.0,1.0
2021-09-16,159.22,159.42,154.43,157.32,118129,159.22,159.42,154.43,157.32,118129,0.0,1.0
2021-09-17,161.51,163.21,158.2,158.97,298213,161.51,163.21,158.2,158.97,298213,0.0,1.0
2021-09-20,157.61,162.26,155.67,158.23,85344,157.61,162.26,155.67,158.23,85344,0.0,1.0
2021-09-21,158.45,160.945,156.0614,158.24,72311,158.45,160.945,156.0614,158.24,72311,0.0,1.0
2021-09-22,157.72,160.165,156.89,158.45,80470,157.72,160.165,156.89,158.45,80470,0.0,1.0
2021-09-23,168.295,169.84,156.98,158.48,256607,168.295,169.84,156.98,158.48,256607,0.0,1.0
2021-09-24,164.0,167.76,163.14,167.7,144522,164.0,167.76,163.14,167.7,144522,0.0,1.0
2021-09-27,163.41,167.5,163.02,164.4,116019,163.41,167.5,163.02,164.4,116019,0.0,1.0
2021-09-28,159.71,164.39,156.81,162.73,82708,159.71,164.39,156.81,162.73,82708,0.0,1.0
2021-09-29,157.0,162.29,155.48,161.43,95667,157.0,162.29,155.48,161.43,95667,0.0,1.0
2021-09-30,159.39,160.51,157.53,159.22,270728,159.39,160.51,157.53,159.22,270728,0.0,1.0
2021-10-01,162.25,163.54,157.02,159.5,220252,162.25,163.54,157.02,159.5,220252,0.0,1.0
2021-10-04,162.14,162.595,159.55,161.42,106164,162.14,162.595,159.55,161.42,106164,0.0,1.0
2021-10-05,159.61,163.855,159.58,162.49,83110,159.61,163.855,159.58,162.49,83110,0.0,1.0
2021-10-06,162.2,163.88,157.65,159.45,96836,162.2,163.88,157.65,159.45,96836,0.0,1.0
2021-10-07,167.25,167.83,160.4028,162.66,101425,167.25,167.83,160.4028,162.66,101425,0.0,1.0
2021-10-08,169.27,171.2,167.23,167.9,107293,169.27,171.2,167.23,167.9,107293,0.0,1.0
2021-10-11,169.66,171.48,165.7609,169.27,107496,169.66,171.48,165.7609,169.27,107496,0.0,1.0
2021-10-12,168.74,172.65,166.605,170.33,74240,168.74,172.65,166.605,170.33,74240,0.0,1.0
2021-10-13,164.0,171.64,163.16,168.23,177242,164.0,171.64,163.16,168.23,177242,0.0,1.0
2021-10-14,160.0,168.195,159.725,164.79,204234,160.0,168.195,159.725,164.79,204234,0.0,1.0
2021-10-15,159.99,162.14,155.13,161.36,329955,159.99,162.14,155.13,161.36,329955,0.0,1.0
2021-10-18,155.315,160.91,154.56,160.32,110865,155.315,160.91,154.56,160.32,110865,0.0,1.0
2021-10-19,153.49,158.0463,152.16,155.32,262599,153.49,158.0463,152.16,155.32,262599,0.0,1.0
2021-10-20,145.0,153.04,143.76,151.87,216563,145.0,153.04,143.76,151.87,216563,0.0,1.0
2021-10-21,145.62,151.91,142.1735,144.04,638747,145.62,151.91,142.1735,144.04,638747,0.0,1.0
2021-10-22,144.61,147.125,142.25,145.78,132894,144.61,147.125,142.25,145.78,132894,0.0,1.0
2021-10-25,140.74,145.08,140.23,144.38,378968,140.74,145.08,140.23,144.38,378968,0.0,1.0
2021-10-26,139.74,144.3699,138.45,140.84,243280,139.74,144.3699,138.45,140.84,243280,0.0,1.0
2021-10-27,146.93,148.16,137.0,138.17,1248323,146.93,148.16,137.0,138.17,1248323,0.0,1.0
2021-10-28,150.01,150.98,144.305,144.305,181121,150.01,150.98,144.305,144.305,181121,0.0,1.0
2021-10-29,151.61,153.83,147.5,150.01,124865,151.61,153.83,147.5,150.01,124865,0.0,1.0
2021-11-01,159.93,161.795,151.73,151.73,185005,159.93,161.795,151.73,151.73,185005,0.0,1.0
2021-11-02,164.31,167.11,157.31,158.51,220914,164.31,167.11,157.31,158.51,220914,0.0,1.0
2021-11-03,162.61,166.8761,160.34,165.54,174001,162.61,166.8761,160.34,165.54,174001,0.0,1.0
2021-11-04,160.08,164.66,158.105,162.44,225996,160.08,164.66,158.105,162.44,225996,0.0,1.0
2021-11-05,160.68,162.205,158.24,160.2,125652,160.68,162.205,158.24,160.2,125652,0.0,1.0
2021-11-08,160.68,164.01,159.835,161.88,169574,160.68,164.01,159.835,161.88,169574,0.0,1.0
2021-11-09,158.75,161.39,157.114,160.68,106156,158.75,161.39,157.114,160.68,106156,0.0,1.0
2021-11-10,153.06,160.18,149.21,157.62,148492,153.06,160.18,149.21,157.62,148492,0.0,1.0
2021-11-11,155.0,161.82,150.24,150.88,110552,155.0,161.82,150.24,150.88,110552,0.0,1.0
2021-11-12,155.72,157.41,153.17,155.0,209052,155.72,157.41,153.17,155.0,209052,0.0,1.0
2021-11-15,153.14,158.06,150.53,156.0,168269,153.14,158.06,150.53,156.0,168269,0.0,1.0
2021-11-16,157.0,159.08,152.54,152.54,231941,157.0,159.08,152.54,152.54,231941,0.0,1.0
2021-11-17,154.96,157.41,152.73,156.45,208101,154.96,157.41,152.73,156.45,208101,0.0,1.0
2021-11-18,148.64,158.05,148.61,156.33,217638,148.64,158.05,148.61,156.33,217638,0.0,1.0
2021-11-19,148.81,155.975,147.52,148.64,177516,148.81,155.975,147.52,148.64,177516,0.0,1.0
2021-11-22,142.77,148.41,142.52,148.35,277227,142.77,148.41,142.52,148.35,277227,0.0,1.0
2021-11-23,148.06,148.8,141.13,141.82,326122,148.06,148.8,141.13,141.82,326122,0.0,1.0
2021-11-24,147.39,148.74,144.14,148.21,114299,147.39,148.74,144.14,148.21,114299,0.0,1.0
2021-11-26,143.82,147.97,141.49,145.96,81307,143.82,147.97,141.49,145.96,81307,0.0,1.0
2021-11-29,141.19,145.82,140.86,145.39,190288,141.19,145.82,140.86,145.39,190288,0.0,1.0
2021-11-30,137.02,144.96,136.16,141.2,373256,137.02,144.96,136.16,141.2,373256,0.0,1.0
2021-12-01,141.62,144.98,135.52,138.34,312901,141.62,144.98,135.52,138.34,312901,0.0,1.0
2021-12-02,145.89,146.54,140.635,141.48,165042,145.89,146.54,140.635,141.48,165042,0.0,1.0
2021-12-03,135.61,145.69,133.045,145.06,402074,135.61,145.69,133.045,145.06,402074,0.0,1.0
2021-12-06,136.64,139.91,131.91,135.0,197538,136.64,139.91,131.91,135.0,197538,0.0,1.0
2021-12-07,142.95,145.475,138.91,138.91,211797,142.95,145.475,138.91,138.91,211797,0.0,1.0
2021-12-08,146.03,147.9,140.125,144.39,259800,146.03,147.9,140.125,144.39,259800,0.0,1.0
2021-12-09,139.65,147.86,139.22,146.35,131657,139.65,147.86,139.22,146.35,131657,0.0,1.0
2021-12-10,140.0,142.815,138.3,140.71,303815,140.0,142.815,138.3,140.71,303815,0.0,1.0
2021-12-13,140.11,144.25,137.91,139.99,278887,140.11,144.25,137.91,139.99,278887,0.0,1.0
2021-12-14,136.64,142.38,136.2,139.33,263108,136.64,142.38,136.2,139.33,263108,0.0,1.0
2021-12-15,134.15,138.05,131.15,136.64,492386,134.15,138.05,131.15,136.64,492386,0.0,1.0
2021-12-16,127.1,138.81,127.1,134.13,529215,127.1,138.81,127.1,134.13,529215,0.0,1.0
2021-12-17,132.39,133.24,125.0,125.83,355265,132.39,133.24,125.0,125.83,355265,0.0,1.0
2021-12-20,134.39,137.17,128.93,130.63,206619,134.39,137.17,128.93,130.63,206619,0.0,1.0
2021-12-21,138.64,140.63,134.82,135.12,219022,138.64,140.63,134.82,135.12,219022,0.0,1.0
2021-12-22,139.03,143.09,137.41,138.24,194720,139.03,143.09,137.41,138.24,194720,0.0,1.0
2021-12-23,139.32,140.14,134.82,139.5,97537,139.32,140.14,134.82,139.5,97537,0.0,1.0
2021-12-27,138.46,139.6,135.8,136.93,102026,138.46,139.6,135.8,136.93,102026,0.0,1.0
2021-12-28,134.68,140.12,133.41,138.46,119820,134.68,140.12,133.41,138.46,119820,0.0,1.0
2021-12-29,133.75,136.73,131.05,134.16,115539,133.75,136.73,131.05,134.16,115539,0.0,1.0
2021-12-30,136.41,139.93,132.76,132.95,132297,136.41,139.93,132.76,132.95,132297,0.0,1.0
2021-12-31,134.53,138.0,132.0,136.41,165256,134.53,138.0,132.0,136.41,165256,0.0,1.0
2022-01-03,135.75,137.4,131.49,134.62,146434,135.75,137.4,131.49,134.62,146434,0.0,1.0
2022-01-04,132.96,135.94,127.93,135.67,243567,132.96,135.94,127.93,135.67,243567,0.0,1.0
2022-01-05,123.37,133.29,121.58,131.25,327957,123.37,133.29,121.58,131.25,327957,0.0,1.0
2022-01-06,121.7,123.8,117.1,121.45,178574,121.7,123.8,117.1,121.45,178574,0.0,1.0
2022-01-07,116.86,122.17,116.33,121.18,123888,116.86,122.17,116.33,121.18,123888,0.0,1.0
2022-01-10,116.18,116.78,111.955,114.86,281616,116.18,116.78,111.955,114.86,281616,0.0,1.0
2022-01-11,118.88,122.77,116.07,116.07,205053,118.88,122.77,116.07,116.07,205053,0.0,1.0
2022-01-12,121.85,122.625,117.19,118.9,245105,121.85,122.625,117.19,118.9,245105,0.0,1.0
2022-01-13,119.05,128.035,118.34,123.0,488208,119.05,128.035,118.34,123.0,488208,0.0,1.0
2022-01-14,122.96,128.49,116.79,119.05,246404,122.96,128.49,116.79,119.05,246404,0.0,1.0
2022-01-18,117.51,121.64,116.48,121.64,369869,117.51,121.64,116.48,121.64,369869,0.0,1.0
2022-01-19,118.29,122.415,116.59,117.86,145275,118.29,122.415,116.59,117.86,145275,0.0,1.0
2022-01-20,111.14,126.75,110.57,119.81,297692,111.14,126.75,110.57,119.81,297692,0.0,1.0
2022-01-21,107.97,113.28,105.715,110.02,439559,107.97,113.28,105.715,110.02,439559,0.0,1.0
2022-01-24,115.02,116.46,104.59,107.34,893004,115.02,116.46,104.59,107.34,893004,0.0,1.0
2022-01-25,113.58,115.87,109.34,113.82,390233,113.58,115.87,109.34,113.82,390233,0.0,1.0
2022-01-26,116.16,120.615,112.8,114.77,445917,116.16,120.615,112.8,114.77,445917,0.0,1.0
2022-01-27,115.01,120.1,112.6,118.0,412415,115.01,120.1,112.6,118.0,412415,0.0,1.0
2022-01-28,119.76,120.3,111.2,115.75,278212,119.76,120.3,111.2,115.75,278212,0.0,1.0
2022-01-31,121.64,123.855,119.17,119.17,308372,121.64,123.855,119.17,119.17,308372,0.0,1.0
2022-02-01,121.27,125.42,119.355,122.11,260579,121.27,125.42,119.355,122.11,260579,0.0,1.0
2022-02-02,120.47,121.245,118.4032,120.98,170611,120.47,121.245,118.4032,120.98,170611,0.0,1.0
2022-02-03,115.84,119.52,115.3994,118.75,125514,115.84,119.52,115.3994,118.75,125514,0.0,1.0
2022-02-04,121.81,122.735,113.85,115.92,237970,121.81,122.735,113.85,115.92,237970,0.0,1.0
2022-02-07,120.99,126.075,119.82,122.39,133709,120.99,126.075,119.82,122.39,133709,0.0,1.0
2022-02-08,123.44,124.02,118.13,120.01,159776,123.44,124.02,118.13,120.01,159776,0.0,1.0
2022-02-09,125.0,128.41,124.1,124.1,147399,125.0,128.41,124.1,124.1,147399,0.0,1.0
2022-02-10,123.51,128.55,122.645,123.04,227881,123.51,128.55,122.645,123.04,227881,0.0,1.0
2022-02-11,122.84,128.97,121.93,124.99,99556,122.84,128.97,121.93,124.99,99556,0.0,1.0
2022-02-14,121.74,125.865,121.03,125.6,154403,121.74,125.865,121.03,125.6,154403,0.0,1.0
2022-02-15,122.59,127.0,121.83,123.32,223285,122.59,127.0,121.83,123.32,223285,0.0,1.0
2022-02-16,117.71,124.8,114.43,122.32,334808,117.71,124.8,114.43,122.32,334808,0.0,1.0
2022-02-17,114.74,119.81,114.21,116.37,222859,114.74,119.81,114.21,116.37,222859,0.0,1.0
2022-02-18,111.99,114.61,109.69,113.22,208537,111.99,114.61,109.69,113.22,208537,0.0,1.0
2022-02-22,111.02,113.67,108.0884,111.5,118429,111.02,113.67,108.0884,111.5,118429,0.0,1.0
2022-02-23,107.3,112.3,105.5,111.6,300497,107.3,112.3,105.5,111.6,300497,0.0,1.0
2022-02-24,107.19,109.8,103.81,103.81,424575,107.19,109.8,103.81,103.81,424575,0.0,1.0
2022-02-25,108.52,109.16,106.23,109.16,240406,108.52,109.16,106.23,109.16,240406,0.0,1.0
2022-02-28,112.39,113.935,107.34,107.67,272079,112.39,113.935,107.34,107.67,272079,0.0,1.0
2022-03-01,108.83,117.0,108.06,114.32,302068,108.83,117.0,108.06,114.32,302068,0.0,1.0
2022-03-02,106.48,109.41,105.625,108.74,556370,106.48,109.41,105.625,108.74,556370,0.0,1.0
2022-03-03,105.52,108.5,102.0,107.76,421955,105.52,108.5,102.0,107.76,421955,0.0,1.0
2022-03-04,104.53,106.8,102.25,104.56,233534,104.53,106.8,102.25,104.56,233534,0.0,1.0
2022-03-07,105.56,105.88,103.22,104.08,173671,105.56,105.88,103.22,104.08,173671,0.0,1.0
2022-03-08,105.77,108.5295,104.99,105.89,242516,105.77,108.5295,104.99,105.89,242516,0.0,1.0
2022-03-09,104.85,109.475,104.295,106.97,156607,104.85,109.475,104.295,106.97,156607,0.0,1.0
2022-03-10,102.49,104.83,101.625,102.69,522975,102.49,104.83,101.625,102.69,522975,0.0,1.0
2022-03-11,102.18,105.815,101.04,103.47,410674,102.18,105.815,101.04,103.47,410674,0.0,1.0
2022-03-14,102.64,112.9999,96.97,112.0,1712903,102.64,112.9999,96.97,112.0,1712903,0.0,1.0
2022-03-15,109.44,111.28,104.49,108.94,914172,109.44,111.28,104.49,108.94,914172,0.0,1.0
2022-03-16,122.93,123.44,110.28,110.28,714250,122.93,123.44,110.28,110.28,714250,0.0,1.0
2022-03-17,118.49,124.27,116.955,122.47,380741,118.49,124.27,116.955,122.47,380741,0.0,1.0
2022-03-18,117.44,121.04,116.9,118.49,499935,117.44,121.04,116.9,118.49,499935,0.0,1.0
2022-03-21,111.58,126.792,111.11,116.91,327038,111.58,126.792,111.11,116.91,327038,0.0,1.0
2022-03-22,123.34,125.88,110.86,110.86,450436,123.34,125.88,110.86,110.86,450436,0.0,1.0
2022-03-23,117.14,122.96,116.74,122.39,237461,117.14,122.96,116.74,122.39,237461,0.0,1.0
2022-03-24,116.73,122.01,107.0,111.72,1869272,116.73,122.01,107.0,111.72,1869272,0.0,1.0
2022-03-25,114.39,117.5,111.92,117.06,2420569,114.39,117.5,111.92,117.06,2420569,0.0,1.0
2022-03-28,111.35,116.99,107.0,116.99,479242,111.35,116.99,107.0,116.99,479242,0.0,1.0
2022-03-29,119.4,120.475,112.16,112.16,529366,119.4,120.475,112.16,112.16,529366,0.0,1.0
2022-03-30,116.02,123.03,114.81,119.15,312595,116.02,123.03,114.81,119.15,312595,0.0,1.0
2022-03-31,117.36,118.93,115.2597,115.83,481180,117.36,118.93,115.2597,115.83,481180,0.0,1.0
2022-04-01,115.97,119.68,114.04,117.76,484811,115.97,119.68,114.04,117.76,484811,0.0,1.0
2022-04-04,117.4,120.69,115.275,116.22,255403,117.4,120.69,115.275,116.22,255403,0.0,1.0
2022-04-05,115.73,120.34,114.87,117.36,363117,115.73,120.34,114.87,117.36,363117,0.0,1.0
2022-04-06,117.61,119.07,113.04,114.03,398322,117.61,119.07,113.04,114.03,398322,0.0,1.0
2022-04-07,114.28,119.94,111.26,117.4,512378,114.28,119.94,111.26,117.4,512378,0.0,1.0
2022-04-08,111.07,115.41,110.641,112.23,359219,111.07,115.41,110.641,112.23,359219,0.0,1.0
2022-04-11,106.23,110.87,105.06,110.75,350376,106.23,110.87,105.06,110.75,350376,0.0,1.0
2022-04-12,108.84,110.645,106.44,107.41,641121,108.84,110.645,106.44,107.41,641121,0.0,1.0
2022-04-13,115.42,115.52,107.94,109.69,371772,115.42,115.52,107.94,109.69,371772,0.0,1.0
2022-04-14,112.85,115.29,111.755,115.29,386550,112.85,115.29,111.755,115.29,386550,0.0,1.0
2022-04-18,107.15,112.75,105.93,112.75,943222,107.15,112.75,105.93,112.75,943222,0.0,1.0
2022-04-19,109.78,111.11,106.0,106.96,238838,109.78,111.11,106.0,106.96,238838,0.0,1.0
2022-04-20,109.59,110.799,108.11,110.13,162789,109.59,110.799,108.11,110.13,162789,0.0,1.0
2022-04-21,106.05,110.8299,105.3,110.2,446006,106.05,110.8299,105.3,110.2,446006,0.0,1.0
2022-04-22,105.92,108.1,104.8,106.33,304146,105.92,108.1,104.8,106.33,304146,0.0,1.0
2022-04-25,108.29,109.21,105.25,105.28,474371,108.29,109.21,105.25,105.28,474371,0.0,1.0
2022-04-26,103.22,107.885,102.19,107.21,547897,103.22,107.885,102.19,107.21,547897,0.0,1.0
2022-04-27,103.28,105.7049,103.0,104.31,261549,103.28,105.7049,103.0,104.31,261549,0.0,1.0
2022-04-28,98.5,105.215,97.6,104.91,946850,98.5,105.215,97.6,104.91,946850,0.0,1.0
2022-04-29,91.27,99.8925,89.34,97.51,728345,91.27,99.8925,89.34,97.51,728345,0.0,1.0
2022-05-02,91.05,95.76,89.76,90.82,486540,91.05,95.76,89.76,90.82,486540,0.0,1.0
2022-05-03,92.1,93.64,89.76,91.01,271545,92.1,93.64,89.76,91.01,271545,0.0,1.0
2022-05-04,94.22,94.6,88.07,91.93,565403,94.22,94.6,88.07,91.93,565403,0.0,1.0
2022-05-05,90.22,94.31,88.83,93.07,401879,90.22,94.31,88.83,93.07,401879,0.0,1.0
2022-05-06,83.08,91.57,82.2,90.06,895702,83.08,91.57,82.2,90.06,895702,0.0,1.0
2022-05-09,78.9,83.08,75.7,81.68,820303,78.9,83.08,75.7,81.68,820303,0.0,1.0
2022-05-10,82.64,87.35,79.43,82.44,840504,82.64,87.35,79.43,82.44,840504,0.0,1.0
2022-05-11,78.08,84.89,75.75,81.79,1012187,78.08,84.89,75.75,81.79,1012187,0.0,1.0
2022-05-12,80.01,81.18,61.5791,65.0,3367164,80.01,81.18,61.5791,65.0,3367164,0.0,1.0
2022-05-13,83.12,85.95,79.355,80.51,1169573,83.12,85.95,79.355,80.51,1169573,0.0,1.0
2022-05-16,84.73,85.45,82.62,83.12,661757,84.73,85.45,82.62,83.12,661757,0.0,1.0
2022-05-17,88.97,90.93,85.03,86.06,459039,88.97,90.93,85.03,86.06,459039,0.0,1.0
2022-05-18,86.0,89.44,85.34,87.42,425734,86.0,89.44,85.34,87.42,425734,0.0,1.0
2022-05-19,91.13,91.29,85.0,86.16,538404,91.13,91.29,85.0,86.16,538404,0.0,1.0
2022-05-20,95.4,95.63,90.02,92.72,420579,95.4,95.63,90.02,92.72,420579,0.0,1.0
2022-05-23,97.01,98.11,93.4539,95.53,573274,97.01,98.11,93.4539,95.53,573274,0.0,1.0
2022-05-24,90.5,95.69,89.86,95.69,366566,90.5,95.69,89.86,95.69,366566,0.0,1.0
2022-05-25,90.3,92.19,88.1,90.0,215838,90.3,92.19,88.1,90.0,215838,0.0,1.0
2022-05-26,88.72,92.475,88.01,90.54,451658,88.72,92.475,88.01,90.54,451658,0.0,1.0
2022-05-27,88.79,89.34,83.35,89.34,476582,88.79,89.34,83.35,89.34,476582,0.0,1.0
2022-05-31,84.51,91.83,84.46,88.45,592905,84.51,91.83,84.46,88.45,592905,0.0,1.0
2022-06-01,84.83,87.0,82.595,84.77,396498,84.83,87.0,82.595,84.77,396498,0.0,1.0
2022-06-02,83.32,85.215,82.77,84.72,265932,83.32,85.215,82.77,84.72,265932,0.0,1.0
2022-06-03,86.3,87.53,82.44,82.5,258678,86.3,87.53,82.44,82.5,258678,0.0,1.0
2022-06-06,85.19,86.64,83.78,86.5,426031,85.19,86.64,83.78,86.5,426031,0.0,1.0
2022-06-07,89.12,89.48,85.11,85.11,525728,89.12,89.48,85.11,85.11,525728,0.0,1.0
2022-06-08,91.2,91.64,88.93,89.4,561136,91.2,91.64,88.93,89.4,561136,0.0,1.0
2022-06-09,86.64,90.83,86.64,90.74,221813,86.64,90.83,86.64,90.74,221813,0.0,1.0
2022-06-10,82.78,85.89,81.83,85.89,306224,82.78,85.89,81.83,85.89,306224,0.0,1.0
2022-06-13,79.96,82.065,77.28,79.12,387858,79.96,82.065,77.28,79.12,387858,0.0,1.0
2022-06-14,81.24,81.33,78.21,80.51,219936,81.24,81.33,78.21,80.51,219936,0.0,1.0
2022-06-15,83.19,84.45,81.25,82.21,360176,83.19,84.45,81.25,82.21,360176,0.0,1.0
2022-06-16,78.6,83.68,77.64,81.36,393490,78.6,83.68,77.64,81.36,393490,0.0,1.0
2022-06-17,83.92,85.185,79.21,79.21,342192,83.92,85.185,79.21,79.21,342192,0.0,1.0
2022-06-21,85.5,87.94,84.35,85.25,339497,85.5,87.94,84.35,85.25,339497,0.0,1.0
2022-06-22,85.73,88.42,83.08,83.92,369535,85.73,88.42,83.08,83.92,369535,0.0,1.0
2022-06-23,91.47,92.57,84.84,86.55,299112,91.47,92.57,84.84,86.55,299112,0.0,1.0
2022-06-24,91.09,93.89,86.23,92.67,785925,91.09,93.89,86.23,92.67,785925,0.0,1.0
2022-06-27,95.1,95.78,90.82,91.48,476535,95.1,95.78,90.82,91.48,476535,0.0,1.0
2022-06-28,93.15,94.95,91.37,94.47,486433,93.15,94.95,91.37,94.47,486433,0.0,1.0
2022-06-29,94.2,95.48,90.44,93.46,254507,94.2,95.48,90.44,93.46,254507,0.0,1.0
2022-06-30,92.96,95.33,91.62,93.1,312404,92.96,95.33,91.62,93.1,312404,0.0,1.0
2022-07-01,92.6,93.89,91.83,92.56,156319,92.6,93.89,91.83,92.56,156319,0.0,1.0
2022-07-05,95.39,95.72,91.15,91.46,142884,95.39,95.72,91.15,91.46,142884,0.0,1.0
2022-07-06,89.5,95.8,88.76,95.49,347563,89.5,95.8,88.76,95.49,347563,0.0,1.0
2022-07-07,94.0,95.43,89.48,89.48,310345,94.0,95.43,89.48,89.48,310345,0.0,1.0
2022-07-08,93.61,94.57,90.6,92.64,193126,93.61,94.57,90.6,92.64,193126,0.0,1.0
2022-07-11,90.77,93.22,90.52,93.22,241159,90.77,93.22,90.52,93.22,241159,0.0,1.0
2022-07-12,90.06,92.65,87.705,91.28,283561,90.06,92.65,87.705,91.28,283561,0.0,1.0
2022-07-13,88.57,92.42,87.76,89.33,321887,88.57,92.42,87.76,89.33,321887,0.0,1.0
2022-07-14,85.57,88.32,85.21,87.48,162803,85.57,88.32,85.21,87.48,162803,0.0,1.0
2022-07-15,85.33,86.34,82.7,86.34,862284,85.33,86.34,82.7,86.34,862284,0.0,1.0
2022-07-18,85.5,88.57,85.17,85.86,681459,85.5,88.57,85.17,85.86,681459,0.0,1.0
2022-07-19,87.94,88.02,85.5,87.18,156483,87.94,88.02,85.5,87.18,156483,0.0,1.0
2022-07-20,90.25,91.04,86.945,88.32,402885,90.25,91.04,86.945,88.32,402885,0.0,1.0
2022-07-21,90.09,91.285,89.58,90.04,190786,90.09,91.285,89.58,90.04,190786,0.0,1.0
2022-07-22,88.51,90.72,87.86,90.14,311783,88.51,90.72,87.86,90.14,311783,0.0,1.0
2022-07-25,87.02,89.07,85.1,89.07,303472,87.02,89.07,85.1,89.07,303472,0.0,1.0
2022-07-26,87.57,88.495,85.05,86.3,345005,87.57,88.495,85.05,86.3,345005,0.0,1.0
2022-07-27,88.87,89.185,84.94,87.75,247810,88.87,89.185,84.94,87.75,247810,0.0,1.0
2022-07-28,86.24,89.98,85.25,89.28,207575,86.24,89.98,85.25,89.28,207575,0.0,1.0
2022-07-29,85.53,87.88,84.8375,86.29,239425,85.53,87.88,84.8375,86.29,239425,0.0,1.0
2022-08-01,84.03,87.11,83.61,85.08,164796,84.03,87.11,83.61,85.08,164796,0.0,1.0
2022-08-02,86.87,87.71,83.92,83.92,320189,86.87,87.71,83.92,83.92,320189,0.0,1.0
2022-08-03,88.97,89.98,86.825,86.96,197893,88.97,89.98,86.825,86.96,197893,0.0,1.0
2022-08-04,91.55,92.77,89.05,89.49,507558,91.55,92.77,89.05,89.49,507558,0.0,1.0
2022-08-05,94.91,95.29,88.9,90.07,1148305,94.91,95.29,88.9,90.07,1148305,0.0,1.0
2022-08-08,98.93,100.04,94.96,95.28,1414129,98.93,100.04,94.96,95.28,1414129,0.0,1.0
2022-08-09,93.15,98.79,92.79,98.36,624408,93.15,98.79,92.79,98.36,624408,0.0,1.0
2022-08-10,95.14,95.32,91.51,94.25,1229805,95.14,95.32,91.51,94.25,1229805,0.0,1.0
2022-08-11,104.81,107.2,95.15,99.21,1011324,104.81,107.2,95.15,99.21,1011324,0.0,1.0
2022-08-12,110.23,110.39,103.285,105.98,519851,110.23,110.39,103.285,105.98,519851,0.0,1.0
2022-08-15,107.66,110.34,106.3001,109.07,583023,107.66,110.34,106.3001,109.07,583023,0.0,1.0
2022-08-16,99.95,107.89,99.26,107.66,531018,99.95,107.89,99.26,107.66,531018,0.0,1.0
2022-08-17,96.79,100.0,96.67,99.88,296222,96.79,100.0,96.67,99.88,296222,0.0,1.0
2022-08-18,94.58,96.69,92.65,96.57,291477,94.58,96.69,92.65,96.57,291477,0.0,1.0
2022-08-19,92.59,94.37,92.02,94.37,401647,92.59,94.37,92.02,94.37,401647,0.0,1.0
2022-08-22,89.6,93.555,89.21,92.54,181898,89.6,93.555,89.21,92.54,181898,0.0,1.0
2022-08-23,91.48,92.43,89.05,89.77,437100,91.48,92.43,89.05,89.77,437100,0.0,1.0
2022-08-24,96.68,97.99,90.15,92.41,437279,96.68,97.99,90.15,92.41,437279,0.0,1.0
2022-08-25,93.91,97.37,91.89,97.37,278525,93.91,97.37,91.89,97.37,278525,0.0,1.0
2022-08-26,90.31,93.7,90.24,93.26,259729,90.31,93.7,90.24,93.26,259729,0.0,1.0
2022-08-29,87.97,90.62,87.03,90.17,242010,87.97,90.62,87.03,90.17,242010,0.0,1.0
2022-08-30,86.1,90.61,86.09,90.61,254948,86.1,90.61,86.09,90.61,254948,0.0,1.0
2022-08-31,89.57,90.49,85.67,86.25,368278,89.57,90.49,85.67,86.25,368278,0.0,1.0
2022-09-01,89.09,90.18,87.54,89.59,287245,89.09,90.18,87.54,89.59,287245,0.0,1.0
2022-09-02,88.44,90.0388,87.19,89.8,413460,88.44,90.0388,87.19,89.8,413460,0.0,1.0
2022-09-06,88.11,90.3,86.77,88.05,408839,88.11,90.3,86.77,88.05,408839,0.0,1.0
2022-09-07,90.95,91.45,88.33,88.33,485138,90.95,91.45,88.33,88.33,485138,0.0,1.0
2022-09-08,100.38,100.69,90.13,90.13,645159,100.38,100.69,90.13,90.13,645159,0.0,1.0
2022-09-09,101.38,104.2,100.47,101.84,356926,101.38,104.2,100.47,101.84,356926,0.0,1.0
2022-09-12,103.61,105.28,100.35,102.16,348065,103.61,105.28,100.35,102.16,348065,0.0,1.0
2022-09-13,102.7,103.04,100.28,101.23,368500,102.7,103.04,100.28,101.23,368500,0.0,1.0
2022-09-14,106.61,107.27,101.45,103.65,354510,106.61,107.27,101.45,103.65,354510,0.0,1.0
2022-09-15,109.29,109.98,105.58,105.58,546212,109.29,109.98,105.58,105.58,546212,0.0,1.0
2022-09-16,107.33,108.53,105.3475,108.33,641477,107.33,108.53,105.3475,108.33,641477,0.0,1.0
2022-09-19,105.26,107.59,103.51,106.41,732203,105.26,107.59,103.51,106.41,732203,0.0,1.0
2022-09-20,107.57,108.97,102.35,104.98,505638,107.57,108.97,102.35,104.98,505638,0.0,1.0
2022-09-21,106.01,108.91,105.18,108.35,479116,106.01,108.91,105.18,108.35,479116,0.0,1.0
2022-09-22,103.88,106.6,99.75,106.54,596099,103.88,106.6,99.75,106.54,596099,0.0,1.0
2022-09-23,100.65,103.6321,97.58,103.07,388737,100.65,103.6321,97.58,103.07,388737,0.0,1.0
2022-09-26,98.65,102.86,97.3601,100.11,503018,98.65,102.86,97.3601,100.11,503018,0.0,1.0
2022-09-27,100.14,101.3,97.17,99.42,310873,100.14,101.3,97.17,99.42,310873,0.0,1.0
2022-09-28,103.29,103.4,99.17,101.27,464679,103.29,103.4,99.17,101.27,464679,0.0,1.0
2022-09-29,102.62,103.99,99.16,102.84,444308,102.62,103.99,99.16,102.84,444308,0.0,1.0
2022-09-30,103.26,105.415,102.04,102.28,420468,103.26,105.415,102.04,102.28,420468,0.0,1.0
2022-10-03,99.42,104.75,97.74,104.75,532051,99.42,104.75,97.74,104.75,532051,0.0,1.0
2022-10-04,108.59,108.665,101.04,101.81,981895,108.59,108.665,101.04,101.81,981895,0.0,1.0
2022-10-05,113.46,114.22,106.795,107.8,551036,113.46,114.22,106.795,107.8,551036,0.0,1.0
2022-10-06,115.9,116.25,109.18,112.53,714557,115.9,116.25,109.18,112.53,714557,0.0,1.0
2022-10-07,113.0,117.82,112.02,115.73,541609,113.0,117.82,112.02,115.73,541609,0.0,1.0
2022-10-10,110.42,113.96,109.61,113.96,416221,110.42,113.96,109.61,113.96,416221,0.0,1.0
2022-10-11,110.0,112.35,105.205,109.33,345551,110.0,112.35,105.205,109.33,345551,0.0,1.0
2022-10-12,110.9,111.5,106.89,110.9,212494,110.9,111.5,106.89,110.9,212494,0.0,1.0
2022-10-13,112.27,113.35,107.61,109.43,379311,112.27,113.35,107.61,109.43,379311,0.0,1.0
2022-10-14,107.33,113.99,107.16,112.68,287907,107.33,113.99,107.16,112.68,287907,0.0,1.0
2022-10-17,112.06,112.52,106.66,108.4,404776,112.06,112.52,106.66,108.4,404776,0.0,1.0
2022-10-18,112.19,114.87,110.115,113.99,229691,112.19,114.87,110.115,113.99,229691,0.0,1.0
2022-10-19,109.0,111.32,108.2,111.32,322437,109.0,111.32,108.2,111.32,322437,0.0,1.0
2022-10-20,106.71,112.38,106.71,112.38,243492,106.71,112.38,106.71,112.38,243492,0.0,1.0
2022-10-21,108.5,109.84,105.0,106.69,137825,108.5,109.84,105.0,106.69,137825,0.0,1.0
2022-10-24,106.86,108.52,103.59,108.52,216071,106.86,108.52,103.59,108.52,216071,0.0,1.0
2022-10-25,106.9,109.03,105.925,106.75,459208,106.9,109.03,105.925,106.75,459208,0.0,1.0
2022-10-26,101.61,110.0,101.48,106.99,738019,101.61,110.0,101.48,106.99,738019,0.0,1.0
2022-10-27,103.76,105.2,100.91,103.95,325541,103.76,105.2,100.91,103.95,325541,0.0,1.0
2022-10-28,110.0,110.03,103.72,106.05,436903,110.0,110.03,103.72,106.05,436903,0.0,1.0
2022-10-31,115.0,116.99,108.48,112.29,453422,115.0,116.99,108.48,112.29,453422,0.0,1.0
2022-11-01,116.71,119.415,114.85,116.78,643563,116.71,119.415,114.85,116.78,643563,0.0,1.0
2022-11-02,113.94,117.72,112.43,115.06,516076,113.94,117.72,112.43,115.06,516076,0.0,1.0
2022-11-03,119.78,129.17,118.39,120.19,917197,119.78,129.17,118.39,120.19,917197,0.0,1.0
2022-11-04,118.74,120.89,115.21,119.55,343559,118.74,120.89,115.21,119.55,343559,0.0,1.0
2022-11-07,124.75,125.705,118.49,118.49,589676,124.75,125.705,118.49,118.49,589676,0.0,1.0
2022-11-08,123.91,125.545,122.39,125.0,437952,123.91,125.545,122.39,125.0,437952,0.0,1.0
2022-11-09,122.23,124.22,121.13,122.1,241219,122.23,124.22,121.13,122.1,241219,0.0,1.0
2022-11-10,129.3,129.84,123.51,125.79,798898,129.3,129.84,123.51,125.79,798898,0.0,1.0
2022-11-11,131.97,134.525,128.485,129.76,609579,131.97,134.525,128.485,129.76,609579,0.0,1.0
2022-11-14,110.26,118.96,109.02,114.26,1812940,110.26,118.96,109.02,114.26,1812940,0.0,1.0
2022-11-15,110.15,113.4,109.11,112.4,682814,110.15,113.4,109.11,112.4,682814,0.0,1.0
2022-11-16,114.85,115.47,109.01,109.75,562379,114.85,115.47,109.01,109.75,562379,0.0,1.0
2022-11-17,115.58,117.2564,111.74,117.08,381490,115.58,117.2564,111.74,117.08,381490,0.0,1.0
2022-11-18,118.63,121.52,116.21,117.2,427003,118.63,121.52,116.21,117.2,427003,0.0,1.0
2022-11-21,117.38,119.235,115.73,116.65,244740,117.38,119.235,115.73,116.65,244740,0.0,1.0
2022-11-22,120.09,120.195,116.63,117.66,199239,120.09,120.195,116.63,117.66,199239,0.0,1.0
2022-11-23,118.84,122.8,116.07,120.61,461100,118.84,122.8,116.07,120.61,461100,0.0,1.0
2022-11-25,115.94,120.37,115.3,118.86,193296,115.94,120.37,115.3,118.86,193296,0.0,1.0
2022-11-28,119.5,120.23,115.5,115.82,358015,119.5,120.23,115.5,115.82,358015,0.0,1.0
2022-11-29,118.42,120.74,116.62,120.72,147153,118.42,120.74,116.62,120.72,147153,0.0,1.0
2022-11-30,123.06,124.18,119.8,119.9,780835,123.06,124.18,119.8,119.9,780835,0.0,1.0
2022-12-01,121.75,123.5,120.73,123.0,608103,121.75,123.5,120.73,123.0,608103,0.0,1.0
2022-12-02,125.39,127.12,119.41,120.55,2355034,125.39,127.12,119.41,120.55,2355034,0.0,1.0
2022-12-05,119.42,125.97,119.001,125.14,1142383,119.42,125.97,119.001,125.14,1142383,0.0,1.0
2022-12-06,120.66,122.215,117.855,119.46,263426,120.66,122.215,117.855,119.46,263426,0.0,1.0
2022-12-07,119.98,122.56,118.51,121.15,306082,119.98,122.56,118.51,121.15,306082,0.0,1.0
2022-12-08,119.45,121.855,118.97,121.53,364376,119.45,121.855,118.97,121.53,364376,0.0,1.0
2022-12-09,117.07,119.84,116.48,119.22,223017,117.07,119.84,116.48,119.22,223017,0.0,1.0
2022-12-12,122.53,122.66,115.21,117.56,3036581,122.53,122.66,115.21,117.56,3036581,0.0,1.0
2022-12-13,122.81,124.66,121.645,123.98,442575,122.81,124.66,121.645,123.98,442575,0.0,1.0
2022-12-14,121.47,122.99,119.21,122.0,421556,121.47,122.99,119.21,122.0,421556,0.0,1.0
2022-12-15,119.01,121.32,118.91,120.61,246015,119.01,121.32,118.91,120.61,246015,0.0,1.0
2022-12-16,118.6,120.41,116.77,118.38,249900,118.6,120.41,116.77,118.38,249900,0.0,1.0
2022-12-19,116.26,118.36,113.79,118.33,418342,116.26,118.36,113.79,118.33,418342,0.0,1.0
2022-12-20,119.01,120.93,116.5,116.5,241220,119.01,120.93,116.5,116.5,241220,0.0,1.0
2022-12-21,120.71,121.12,118.75,118.75,243664,120.71,121.12,118.75,118.75,243664,0.0,1.0
2022-12-22,119.2,120.52,118.02,119.13,174572,119.2,120.52,118.02,119.13,174572,0.0,1.0
2022-12-23,119.09,119.99,116.3,119.99,222593,119.09,119.99,116.3,119.99,222593,0.0,1.0
2022-12-27,114.47,119.99,114.11,119.99,116568,114.47,119.99,114.11,119.99,116568,0.0,1.0
2022-12-28,116.67,117.43,113.52,113.73,248744,116.67,117.43,113.52,113.73,248744,0.0,1.0
2022-12-29,120.95,123.85,117.085,118.0,586144,120.95,123.85,117.085,118.0,586144,0.0,1.0
2022-12-30,122.13,122.98,119.06,120.21,175368,122.13,122.98,119.06,120.21,175368,0.0,1.0
2023-01-03,120.72,125.23,118.1,125.23,266354,120.72,125.23,118.1,125.23,266354,0.0,1.0
2023-01-04,122.08,123.19,118.96,122.48,340673,122.08,123.19,118.96,122.48,340673,0.0,1.0
2023-01-05,124.2,125.03,118.73,121.46,202187,124.2,125.03,118.73,121.46,202187,0.0,1.0
2023-01-06,126.78,127.77,122.704,125.43,218205,126.78,127.77,122.704,125.43,218205,0.0,1.0
2023-01-09,109.27,126.4,107.74,126.4,845316,109.27,126.4,107.74,126.4,845316,0.0,1.0
2023-01-10,112.61,113.075,108.07,108.07,385083,112.61,113.075,108.07,108.07,385083,0.0,1.0
2023-01-11,113.64,117.12,111.63,113.54,353105,113.64,117.12,111.63,113.54,353105,0.0,1.0
2023-01-12,117.91,119.44,113.8,114.17,370817,117.91,119.44,113.8,114.17,370817,0.0,1.0
2023-01-13,115.03,120.85,115.03,117.71,385167,115.03,120.85,115.03,117.71,385167,0.0,1.0
2023-01-17,119.65,122.145,114.875,115.0,219731,119.65,122.145,114.875,115.0,219731,0.0,1.0
2023-01-18,119.86,123.15,118.92,119.81,282379,119.86,123.15,118.92,119.81,282379,0.0,1.0
2023-01-19,121.51,121.72,117.31,120.08,301968,121.51,121.72,117.31,120.08,301968,0.0,1.0
2023-01-20,123.02,124.31,121.39,122.48,236586,123.02,124.31,121.39,122.48,236586,0.0,1.0
2023-01-23,123.79,124.285,120.66,122.83,197109,123.79,124.285,120.66,122.83,197109,0.0,1.0
2023-01-24,122.39,124.65,120.69,123.42,460675,122.39,124.65,120.69,123.42,460675,0.0,1.0
2023-01-25,119.9,122.0,118.31,120.7,142433,119.9,122.0,118.31,120.7,142433,0.0,1.0
2023-01-26,121.53,122.59,119.22,121.06,119870,121.53,122.59,119.22,121.06,119870,0.0,1.0
2023-01-27,122.5,124.38,118.01,121.5,153978,122.5,124.38,118.01,121.5,153978,0.0,1.0
2023-01-30,120.8,123.5,120.0,122.5,359051,120.8,123.5,120.0,122.5,359051,0.0,1.0
2023-01-31,124.08,124.29,120.74,120.74,145655,124.08,124.29,120.74,120.74,145655,0.0,1.0
2023-02-01,123.5,125.18,120.045,125.01,157206,123.5,125.18,120.045,125.01,157206,0.0,1.0
2023-02-02,117.74,124.65,116.49,124.22,276550,117.74,124.65,116.49,124.22,276550,0.0,1.0
2023-02-03,116.1,119.48,115.08,116.89,126967,116.1,119.48,115.08,116.89,126967,0.0,1.0
2023-02-06,114.15,116.53,113.799,114.74,193543,114.15,116.53,113.799,114.74,193543,0.0,1.0
2023-02-07,116.35,117.0,112.12,113.73,398698,116.35,117.0,112.12,113.73,398698,0.0,1.0
2023-02-08,114.58,117.635,113.84,115.57,175473,114.58,117.635,113.84,115.57,175473,0.0,1.0
2023-02-09,118.42,119.23,113.29,116.01,243711,118.42,119.23,113.29,116.01,243711,0.0,1.0
2023-02-10,113.95,119.54,113.02,117.9,380689,113.95,119.54,113.02,117.9,380689,0.0,1.0
2023-02-13,113.89,115.39,113.39,113.51,114178,113.89,115.39,113.39,113.51,114178,0.0,1.0
2023-02-14,111.0,114.74,110.65,113.45,162374,111.0,114.74,110.65,113.45,162374,0.0,1.0
2023-02-15,112.0,116.46,109.02,110.75,330729,112.0,116.46,109.02,110.75,330729,0.0,1.0
2023-02-16,111.36,111.91,109.025,110.05,348439,111.36,111.91,109.025,110.05,348439,0.0,1.0
2023-02-17,116.65,120.105,108.55,111.28,566277,116.65,120.105,108.55,111.28,566277,0.0,1.0
2023-02-21,112.315,117.115,111.585,113.63,228121,112.315,117.115,111.585,113.63,228121,0.0,1.0
2023-02-22,114.35,115.19,111.4,112.19,251793,114.35,115.19,111.4,112.19,251793,0.0,1.0
2023-02-23,114.91,117.4,113.255,113.9,272124,114.91,117.4,113.255,113.9,272124,0.0,1.0
2023-02-24,113.39,115.04,111.62,114.4,234067,113.39,115.04,111.62,114.4,234067,0.0,1.0
2023-02-27,111.72,114.42,110.565,114.21,161871,111.72,114.42,110.565,114.21,161871,0.0,1.0
2023-02-28,111.09,113.39,110.89,111.63,231802,111.09,113.39,110.89,111.63,231802,0.0,1.0
2023-03-01,113.21,114.5,110.79,110.79,219212,113.21,114.5,110.79,110.79,219212,0.0,1.0
2023-03-02,113.35,114.53,111.23,112.62,263394,113.35,114.53,111.23,112.62,263394,0.0,1.0
2023-03-03,114.12,116.1,112.095,113.13,233334,114.12,116.1,112.095,113.13,233334,0.0,1.0
2023-03-06,113.56,114.36,111.55,114.12,333391,113.56,114.36,111.55,114.12,333391,0.0,1.0
2023-03-07,112.25,114.89,111.14,113.71,188104,112.25,114.89,111.14,113.71,188104,0.0,1.0
2023-03-08,110.0,112.9,107.4,112.36,331198,110.0,112.9,107.4,112.36,331198,0.0,1.0
2023-03-09,108.79,111.2,107.03,110.09,267620,108.79,111.2,107.03,110.09,267620,0.0,1.0
2023-03-10,106.21,109.16,103.85,108.59,408848,106.21,109.16,103.85,108.59,408848,0.0,1.0
2023-03-13,107.65,109.03,104.85,105.92,219823,107.65,109.03,104.85,105.92,219823,0.0,1.0
2023-03-14,109.36,110.7,107.75,108.88,180298,109.36,110.7,107.75,108.88,180298,0.0,1.0
2023-03-15,108.52,108.64,105.76,107.76,191403,108.52,108.64,105.76,107.76,191403,0.0,1.0
2023-03-16,109.69,110.44,105.69,108.01,167852,109.69,110.44,105.69,108.01,167852,0.0,1.0
2023-03-17,108.14,109.67,107.55,109.08,154321,108.14,109.67,107.55,109.08,154321,0.0,1.0
2023-03-20,109.8,110.54,107.175,108.2,212193,109.8,110.54,107.175,108.2,212193,0.0,1.0
2023-03-21,108.92,111.23,106.92,110.12,176892,108.92,111.23,106.92,110.12,176892,0.0,1.0
2023-03-22,105.55,109.745,105.41,109.33,116410,105.55,109.745,105.41,109.33,116410,0.0,1.0
2023-03-23,105.49,107.72,103.83,105.9,155722,105.49,107.72,103.83,105.9,155722,0.0,1.0
2023-03-24,104.9,105.72,103.33,105.04,154804,104.9,105.72,103.33,105.04,154804,0.0,1.0
2023-03-27,108.56,109.8,104.51,105.49,134252,108.56,109.8,104.51,105.49,134252,0.0,1.0
2023-03-28,109.72,111.78,109.02,109.02,120220,109.72,111.78,109.02,109.02,120220,0.0,1.0
2023-03-29,110.585,111.51,108.04,110.53,134795,110.585,111.51,108.04,110.53,134795,0.0,1.0
2023-03-30,108.56,111.23,107.38,111.23,259526,108.56,111.23,107.38,111.23,259526,0.0,1.0
2023-03-31,107.22,109.275,106.19,109.05,345369,107.22,109.275,106.19,109.05,345369,0.0,1.0
2023-04-03,72.83,77.77,64.33,67.12,7860172,72.83,77.77,64.33,67.12,7860172,0.0,1.0
2023-04-04,71.43,72.555,67.0001,71.01,2278747,71.43,72.555,67.0001,71.01,2278747,0.0,1.0
2023-04-05,71.19,72.99,68.6,69.28,1997593,71.19,72.99,68.6,69.28,1997593,0.0,1.0
2023-04-06,72.69,73.135,69.44,70.66,3358129,72.69,73.135,69.44,70.66,3358129,0.0,1.0
2023-04-10,73.92,74.36,71.33,72.69,646425,73.92,74.36,71.33,72.69,646425,0.0,1.0
2023-04-11,80.18,81.515,74.12,74.12,1563890,80.18,81.515,74.12,74.12,1563890,0.0,1.0
2023-04-12,81.965,84.07,80.26,80.6,1469559,81.965,84.07,80.26,80.6,1469559,0.0,1.0
2023-04-13,82.57,83.13,79.8621,82.05,780931,82.57,83.13,79.8621,82.05,780931,0.0,1.0
2023-04-14,81.17,83.89,80.2,82.57,689163,81.17,83.89,80.2,82.57,689163,0.0,1.0
2023-04-17,82.76,84.0,81.0,81.25,549887,82.76,84.0,81.0,81.25,549887,0.0,1.0
2023-04-18,81.28,82.91,79.89,82.91,713221,81.28,82.91,79.89,82.91,713221,0.0,1.0
2023-04-19,83.03,83.54,79.05,81.16,653583,83.03,83.54,79.05,81.16,653583,0.0,1.0
2023-04-20,83.025,84.45,81.85,82.98,322902,83.025,84.45,81.85,82.98,322902,0.0,1.0
2023-04-21,80.93,83.7489,80.83,83.35,535564,80.93,83.7489,80.83,83.35,535564,0.0,1.0
2023-04-24,79.77,81.14,78.57,81.14,534237,79.77,81.14,78.57,81.14,534237,0.0,1.0
2023-04-25,78.36,80.42,77.78,79.97,571722,78.36,80.42,77.78,79.97,571722,0.0,1.0
2023-04-26,76.44,78.925,76.115,78.3,741985,76.44,78.925,76.115,78.3,741985,0.0,1.0
2023-04-27,76.98,77.555,74.87,76.44,955638,76.98,77.555,74.87,76.44,955638,0.0,1.0
2023-04-28,69.96,76.5,66.03,76.5,3298920,69.96,76.5,66.03,76.5,3298920,0.0,1.0
2023-05-01,86.74,87.0,76.02,76.21,4721244,86.74,87.0,76.02,76.21,4721244,0.0,1.0
2023-05-02,85.99,89.45,85.73,88.07,2626198,85.99,89.45,85.73,88.07,2626198,0.0,1.0
2023-05-03,91.56,94.44,85.0,86.51,1882902,91.56,94.44,85.0,86.51,1882902,0.0,1.0
2023-05-04,94.01,94.82,91.555,91.78,514549,94.01,94.82,91.555,91.78,514549,0.0,1.0
2023-05-05,94.45,96.99,93.75,94.09,695013,94.45,96.99,93.75,94.09,695013,0.0,1.0
2023-05-08,95.22,95.95,93.02,95.09,498566,95.22,95.95,93.02,95.09,498566,0.0,1.0
2023-05-09,97.2,97.74,92.54,94.11,649413,97.2,97.74,92.54,94.11,649413,0.0,1.0
2023-05-10,97.84,100.12,96.99,98.46,689300,97.84,100.12,96.99,98.46,689300,0.0,1.0
2023-05-11,95.9,99.555,95.36,97.71,519437,95.9,99.555,95.36,97.71,519437,0.0,1.0
2023-05-12,95.4,97.465,94.255,95.84,501270,95.4,97.465,94.255,95.84,501270,0.0,1.0
2023-05-15,96.59,97.81,94.67,95.51,359364,96.59,97.81,94.67,95.51,359364,0.0,1.0
2023-05-16,93.36,95.35,93.08,94.34,481639,93.36,95.35,93.08,94.34,481639,0.0,1.0
2023-05-17,90.6,93.83,90.25,93.26,1111124,90.6,93.83,90.25,93.26,1111124,0.0,1.0
2023-05-18,89.37,92.13,88.7,91.09,401150,89.37,92.13,88.7,91.09,401150,0.0,1.0
2023-05-19,90.39,91.72,89.8,91.39,358728,90.39,91.72,89.8,91.39,358728,0.0,1.0
2023-05-22,90.15,91.82,89.81,90.37,271684,90.15,91.82,89.81,90.37,271684,0.0,1.0
2023-05-23,90.22,91.1,89.07,89.84,261251,90.22,91.1,89.07,89.84,261251,0.0,1.0
2023-05-24,88.81,89.88,87.1,89.74,197089,88.81,89.88,87.1,89.74,197089,0.0,1.0
2023-05-25,88.46,89.015,86.81,88.49,222613,88.46,89.015,86.81,88.49,222613,0.0,1.0
2023-05-26,89.75,90.6,87.9001,88.46,180757,89.75,90.6,87.9001,88.46,180757,0.0,1.0
2023-05-30,85.78,89.7118,85.66,89.61,379250,85.78,89.7118,85.66,89.61,379250,0.0,1.0
2023-05-31,86.97,88.045,83.75,85.67,351379,86.97,88.045,83.75,85.67,351379,0.0,1.0
2023-06-01,87.96,89.76,85.16,87.2,296073,87.96,89.76,85.16,87.2,296073,0.0,1.0
2023-06-02,91.3,91.38,89.17,90.72,264199,91.3,91.38,89.17,90.72,264199,0.0,1.0
2023-06-05,91.88,93.03,90.55,91.36,231279,91.88,93.03,90.55,91.36,231279,0.0,1.0
2023-06-06,92.22,92.695,91.385,91.77,252657,92.22,92.695,91.385,91.77,252657,0.0,1.0
2023-06-07,90.4,93.46,89.53,92.29,294469,90.4,93.46,89.53,92.29,294469,0.0,1.0
2023-06-08,92.21,93.11,89.845,90.4,270143,92.21,93.11,89.845,90.4,270143,0.0,1.0
2023-06-09,92.66,93.08,91.5025,92.21,103581,92.66,93.08,91.5025,92.21,103581,0.0,1.0
2023-06-12,93.25,95.04,91.66,93.65,146622,93.25,95.04,91.66,93.65,146622,0.0,1.0
2023-06-13,92.93,95.48,92.84,93.39,142170,92.93,95.48,92.84,93.39,142170,0.0,1.0
2023-06-14,90.37,93.64,89.85,92.43,161063,90.37,93.64,89.85,92.43,161063,0.0,1.0
2023-06-15,92.46,92.46,89.61,90.25,171849,92.46,92.46,89.61,90.25,171849,0.0,1.0
2023-06-16,92.35,93.6299,91.8,93.18,180463,92.35,93.6299,91.8,93.18,180463,0.0,1.0
2023-06-20,92.72,94.5,91.1999,93.03,174721,92.72,94.5,91.1999,93.03,174721,0.0,1.0
2023-06-21,92.49,92.68,88.4,92.02,252115,92.49,92.68,88.4,92.02,252115,0.0,1.0
2023-06-22,88.87,92.76,88.24,92.76,257680,88.87,92.76,88.24,92.76,257680,0.0,1.0
2023-06-23,88.19,89.54,87.2156,88.38,252704,88.19,89.54,87.2156,88.38,252704,0.0,1.0
2023-06-26,86.6,88.49,86.53,87.64,173518,86.6,88.49,86.53,87.64,173518,0.0,1.0
2023-06-27,88.13,88.415,85.0801,86.65,177467,88.13,88.415,85.0801,86.65,177467,0.0,1.0
2023-06-28,86.98,88.51,85.61,86.0,252073,86.98,88.51,85.61,86.0,252073,0.0,1.0
2023-06-29,87.5,87.64,85.7,86.77,177187,87.5,87.64,85.7,86.77,177187,0.0,1.0
2023-06-30,89.25,90.72,87.015,88.33,398178,89.25,90.72,87.015,88.33,398178,0.0,1.0
2023-07-03,88.14,89.715,86.65,89.38,192601,88.14,89.715,86.65,89.38,192601,0.0,1.0
2023-07-05,88.08,89.03,87.26,88.22,177155,88.08,89.03,87.26,88.22,177155,0.0,1.0
2023-07-06,86.69,87.975,86.16,87.69,209634,86.69,87.975,86.16,87.69,209634,0.0,1.0
2023-07-07,87.62,87.7,85.91,86.52,125737,87.62,87.7,85.91,86.52,125737,0.0,1.0
2023-07-10,88.9,89.4,86.5101,87.43,123307,88.9,89.4,86.5101,87.43,123307,0.0,1.0
2023-07-11,87.98,90.24,87.84,88.78,109745,87.98,90.24,87.84,88.78,109745,0.0,1.0
2023-07-12,86.56,89.495,85.94,88.99,208504,86.56,89.495,85.94,88.99,208504,0.0,1.0
2023-07-13,87.53,88.235,86.5,87.08,192194,87.53,88.235,86.5,87.08,192194,0.0,1.0
2023-07-14,86.53,88.21,85.79,87.99,170134,86.53,88.21,85.79,87.99,170134,0.0,1.0
2023-07-17,87.2,88.72,86.218,87.08,208042,87.2,88.72,86.218,87.08,208042,0.0,1.0
2023-07-18,89.0,89.13,87.0,87.36,198748,89.0,89.13,87.0,87.36,198748,0.0,1.0
2023-07-19,90.54,91.105,89.06,89.46,239097,90.54,91.105,89.06,89.46,239097,0.0,1.0
2023-07-20,90.06,91.24,88.62,90.59,266692,90.06,91.24,88.62,90.59,266692,0.0,1.0
2023-07-21,89.25,90.74,87.925,90.28,232881,89.25,90.74,87.925,90.28,232881,0.0,1.0
2023-07-24,86.5,89.25,85.64,89.25,292753,86.5,89.25,85.64,89.25,292753,0.0,1.0
2023-07-25,87.25,88.66,86.45,86.45,286946,87.25,88.66,86.45,86.45,286946,0.0,1.0
2023-07-26,86.67,87.02,85.32,86.86,209794,86.67,87.02,85.32,86.86,209794,0.0,1.0
2023-07-27,87.55,87.94,85.76,86.81,281444,87.55,87.94,85.76,86.81,281444,0.0,1.0
2023-07-28,93.1,94.68,87.735,88.31,424629,93.1,94.68,87.735,88.31,424629,0.0,1.0
2023-07-31,90.15,93.2,90.0,93.2,234311,90.15,93.2,90.0,93.2,234311,0.0,1.0
2023-08-01,91.62,91.66,88.87,90.05,279789,91.62,91.66,88.87,90.05,279789,0.0,1.0
2023-08-02,91.29,92.485,89.755,91.1,202168,91.29,92.485,89.755,91.1,202168,0.0,1.0
2023-08-03,94.32,95.82,90.765,91.55,290877,94.32,95.82,90.765,91.55,290877,0.0,1.0
2023-08-04,96.79,97.24,93.45,94.43,309019,96.79,97.24,93.45,94.43,309019,0.0,1.0
2023-08-07,91.7,97.0,91.55,96.82,286729,91.7,97.0,91.55,96.82,286729,0.0,1.0
2023-08-08,94.09,96.75,91.51,91.78,344520,94.09,96.75,91.51,91.78,344520,0.0,1.0
2023-08-09,94.94,96.76,92.69,94.64,450391,94.94,96.76,92.69,94.64,450391,0.0,1.0
2023-08-10,90.53,95.44,90.38,94.98,327729,90.53,95.44,90.38,94.98,327729,0.0,1.0
2023-08-11,92.3,93.0,90.3885,90.53,150987,92.3,93.0,90.3885,90.53,150987,0.0,1.0
2023-08-14,92.21,92.92,88.475,92.35,159574,92.21,92.92,88.475,92.35,159574,0.0,1.0
2023-08-15,92.5,95.03,91.205,92.5,423055,92.5,95.03,91.205,92.5,423055,0.0,1.0
2023-08-16,89.9,92.59,89.68,92.5,186085,89.9,92.59,89.68,92.5,186085,0.0,1.0
2023-08-17,87.92,90.945,86.83,89.98,235136,87.92,90.945,86.83,89.98,235136,0.0,1.0
2023-08-18,90.47,91.55,86.93,87.14,171627,90.47,91.55,86.93,87.14,171627,0.0,1.0
2023-08-21,93.5,93.63,90.45,90.66,273553,93.5,93.63,90.45,90.66,273553,0.0,1.0
2023-08-22,92.51,95.07,91.49,93.91,168010,92.51,95.07,91.49,93.91,168010,0.0,1.0
2023-08-23,93.99,96.02,92.51,92.51,212276,93.99,96.02,92.51,92.51,212276,0.0,1.0
2023-08-24,95.87,96.15,92.89,94.41,271592,95.87,96.15,92.89,94.41,271592,0.0,1.0
2023-08-25,98.91,99.98,95.01,95.28,296701,98.91,99.98,95.01,95.28,296701,0.0,1.0
2023-08-28,98.47,98.99,97.53,98.92,194179,98.47,98.99,97.53,98.92,194179,0.0,1.0
2023-08-29,99.92,101.56,98.09,98.47,231730,99.92,101.56,98.09,98.47,231730,0.0,1.0
2023-08-30,96.56,100.5699,96.35,99.71,236649,96.56,100.5699,96.35,99.71,236649,0.0,1.0
2023-08-31,98.02,98.88,95.685,96.33,151086,98.02,98.88,95.685,96.33,151086,0.0,1.0
2023-09-01,98.27,99.5,97.45,99.09,111852,98.27,99.5,97.45,99.09,111852,0.0,1.0
2023-09-05,99.74,99.81,95.56,97.37,432820,99.74,99.81,95.56,97.37,432820,0.0,1.0
2023-09-06,103.97,106.4524,100.02,103.42,842259,103.97,106.4524,100.02,103.42,842259,0.0,1.0
2023-09-07,103.1,104.06,100.9625,102.56,416672,103.1,104.06,100.9625,102.56,416672,0.0,1.0
2023-09-08,97.58,104.19,97.05,103.4,510722,97.58,104.19,97.05,103.4,510722,0.0,1.0
2023-09-11,100.06,101.37,96.56,97.39,446081,100.06,101.37,96.56,97.39,446081,0.0,1.0
2023-09-12,102.56,103.01,98.515,99.83,391813,102.56,103.01,98.515,99.83,391813,0.0,1.0
2023-09-13,100.23,104.08,99.52,102.95,300723,100.23,104.08,99.52,102.95,300723,0.0,1.0
2023-09-14,103.39,103.87,100.2,100.78,549702,103.39,103.87,100.2,100.78,549702,0.0,1.0
2023-09-15,102.66,104.24,101.36,103.39,180629,102.66,104.24,101.36,103.39,180629,0.0,1.0
2023-09-18,102.04,103.445,100.23,102.66,231254,102.04,103.445,100.23,102.66,231254,0.0,1.0
2023-09-19,98.09,102.55,97.2,101.69,307690,98.09,102.55,97.2,101.69,307690,0.0,1.0
2023-09-20,95.6,99.47,95.58,98.09,182254,95.6,99.47,95.58,98.09,182254,0.0,1.0
2023-09-21,95.44,95.59,91.6552,94.42,252499,95.44,95.59,91.6552,94.42,252499,0.0,1.0
2023-09-22,95.06,97.105,94.575,96.2,310927,95.06,97.105,94.575,96.2,310927,0.0,1.0
2023-09-25,95.5,96.68,93.01,94.41,180510,95.5,96.68,93.01,94.41,180510,0.0,1.0
2023-09-26,94.21,96.54,92.69,95.69,331333,94.21,96.54,92.69,95.69,331333,0.0,1.0
2023-09-27,94.07,95.315,92.685,94.74,197508,94.07,95.315,92.685,94.74,197508,0.0,1.0
2023-09-28,94.95,95.28,91.585,94.06,205004,94.95,95.28,91.585,94.06,205004,0.0,1.0
2023-09-29,93.64,95.79,92.83,95.66,252985,93.64,95.79,92.83,95.66,252985,0.0,1.0
2023-10-02,91.13,93.29,89.405,93.0,304864,91.13,93.29,89.405,93.0,304864,0.0,1.0
2023-10-03,87.91,91.8999,86.855,90.77,329323,87.91,91.8999,86.855,90.77,329323,0.0,1.0
2023-10-04,86.1,88.0,85.78,87.91,274061,86.1,88.0,85.78,87.91,274061,0.0,1.0
2023-10-05,90.02,90.12,85.62,85.62,404568,90.02,90.12,85.62,85.62,404568,0.0,1.0
2023-10-06,90.48,92.17,89.165,89.45,190408,90.48,92.17,89.165,89.45,190408,0.0,1.0
2023-10-09,91.03,91.36,88.815,89.89,156793,91.03,91.36,88.815,89.89,156793,0.0,1.0
2023-10-10,93.61,94.48,90.65,91.08,227062,93.61,94.48,90.65,91.08,227062,0.0,1.0
2023-10-11,94.74,94.88,92.09,93.99,244644,94.74,94.88,92.09,93.99,244644,0.0,1.0
2023-10-12,93.13,96.145,92.1,95.22,318618,93.13,96.145,92.1,95.22,318618,0.0,1.0
2023-10-13,93.57,95.5825,92.02,93.48,145873,93.57,95.5825,92.02,93.48,145873,0.0,1.0
2023-10-16,94.09,95.09,92.39,94.0,958348,94.09,95.09,92.39,94.0,958348,0.0,1.0
2023-10-17,94.52,95.99,93.32,94.09,1042274,94.52,95.99,93.32,94.09,1042274,0.0,1.0
2023-10-18,91.08,95.41,90.67,94.24,1207099,91.08,95.41,90.67,94.24,1207099,0.0,1.0
2023-10-19,89.92,92.875,88.445,90.91,757800,89.92,92.875,88.445,90.91,757800,0.0,1.0
2023-10-20,90.0,90.795,88.6167,88.97,542742,90.0,90.795,88.6167,88.97,542742,0.0,1.0
2023-10-23,87.14,90.06,85.285,90.0,574141,87.14,90.06,85.285,90.0,574141,0.0,1.0
2023-10-24,88.05,89.12,86.47,87.42,466349,88.05,89.12,86.47,87.42,466349,0.0,1.0
2023-10-25,86.3,87.454,85.38,87.28,436368,86.3,87.454,85.38,87.28,436368,0.0,1.0
2023-10-26,89.0,90.575,85.7,86.2,413887,89.0,90.575,85.7,86.2,413887,0.0,1.0
2023-10-27,88.27,90.52,87.39,89.02,479341,88.27,90.52,87.39,89.02,479341,0.0,1.0
2023-10-30,87.4,90.63,87.14,89.46,349799,87.4,90.63,87.14,89.46,349799,0.0,1.0
2023-10-31,89.31,89.79,86.9,87.66,337386,89.31,89.79,86.9,87.66,337386,0.0,1.0
2023-11-01,90.79,90.82,87.97,89.92,343707,90.79,90.82,87.97,89.92,343707,0.0,1.0
2023-11-02,89.29,92.33,88.54,91.67,279954,89.29,92.33,88.54,91.67,279954,0.0,1.0
2023-11-03,94.65,95.23,89.23,89.59,511392,94.65,95.23,89.23,89.59,511392,0.0,1.0
2023-11-06,94.41,95.82,91.59,94.68,472210,94.41,95.82,91.59,94.68,472210,0.0,1.0
2023-11-07,96.15,97.85,92.01,93.3,554514,96.15,97.85,92.01,93.3,554514,0.0,1.0
2023-11-08,94.74,95.6138,92.585,94.44,352371,94.74,95.6138,92.585,94.44,352371,0.0,1.0
2023-11-09,92.07,96.95,91.7,96.39,405342,92.07,96.95,91.7,96.39,405342,0.0,1.0
2023-11-10,90.28,92.775,88.205,92.01,573377,90.28,92.775,88.205,92.01,573377,0.0,1.0
2023-11-13,89.43,90.4875,86.545,88.49,591247,89.43,90.4875,86.545,88.49,591247,0.0,1.0
2023-11-14,94.7,95.62,90.96,90.96,531539,94.7,95.62,90.96,90.96,531539,0.0,1.0
2023-11-15,92.97,96.0,92.49,94.36,401781,92.97,96.0,92.49,94.36,401781,0.0,1.0
2023-11-16,93.5,93.9899,91.99,93.33,386678,93.5,93.9899,91.99,93.33,386678,0.0,1.0
2023-11-17,94.99,95.17,92.82,94.05,322348,94.99,95.17,92.82,94.05,322348,0.0,1.0
2023-11-20,93.76,96.9975,93.19,94.9,238937,93.76,96.9975,93.19,94.9,238937,0.0,1.0
2023-11-21,93.4,95.66,92.755,94.59,202565,93.4,95.66,92.755,94.59,202565,0.0,1.0
2023-11-22,93.0,95.0,92.4,93.86,195495,93.0,95.0,92.4,93.86,195495,0.0,1.0
2023-11-24,92.24,94.25,90.52,93.22,190954,92.24,94.25,90.52,93.22,190954,0.0,1.0
2023-11-27,91.41,92.7,90.88,91.41,378048,91.41,92.7,90.88,91.41,378048,0.0,1.0
2023-11-28,90.62,91.78,90.13,91.43,461352,90.62,91.78,90.13,91.43,461352,0.0,1.0
2023-11-29,97.07,98.41,91.2,91.2,857604,97.07,98.41,91.2,91.2,857604,0.0,1.0
2023-11-30,100.43,101.98,97.86,97.87,777111,100.43,101.98,97.86,97.87,777111,0.0,1.0
2023-12-01,104.05,104.05,99.54,101.0,782111,104.05,104.05,99.54,101.0,782111,0.0,1.0
2023-12-04,105.04,106.65,103.01,104.39,740524,105.04,106.65,103.01,104.39,740524,0.0,1.0
2023-12-05,105.62,106.71,103.475,104.49,938010,105.62,106.71,103.475,104.49,938010,0.0,1.0
2023-12-06,106.5,108.55,105.0,106.64,636264,106.5,108.55,105.0,106.64,636264,0.0,1.0
2023-12-07,108.8,109.475,105.57,106.75,1126151,108.8,109.475,105.57,106.75,1126151,0.0,1.0
2023-12-08,107.69,111.41,106.49,107.67,1471632,107.69,111.41,106.49,107.67,1471632,0.0,1.0
2023-12-11,108.58,108.98,101.43,107.81,1814607,108.58,108.98,101.43,107.81,1814607,0.0,1.0
2023-12-12,110.19,111.195,105.52,107.7,1123224,110.19,111.195,105.52,107.7,1123224,0.0,1.0
2023-12-13,117.69,118.23,109.96,110.24,1317734,117.69,118.23,109.96,110.24,1317734,0.0,1.0
2023-12-14,120.11,122.11,117.32,117.69,1498332,120.11,122.11,117.32,117.69,1498332,0.0,1.0
2023-12-15,120.97,123.0,120.03,121.17,1138118,120.97,123.0,120.03,121.17,1138118,0.0,1.0
2023-12-18,120.89,122.99,118.07,121.74,1032635,120.89,122.99,118.07,121.74,1032635,0.0,1.0
2023-12-19,123.23,123.79,119.72,122.09,448283,123.23,123.79,119.72,122.09,448283,0.0,1.0
2023-12-20,121.16,125.35,120.93,125.35,516727,121.16,125.35,120.93,125.35,516727,0.0,1.0
2023-12-21,121.8,123.31,119.82,122.01,198003,121.8,123.31,119.82,122.01,198003,0.0,1.0
2023-12-22,124.55,125.995,121.4,122.04,588144,124.55,125.995,121.4,122.04,588144,0.0,1.0
2023-12-26,127.12,127.3,123.6601,125.22,444499,127.12,127.3,123.6601,125.22,444499,0.0,1.0
2023-12-27,127.1,129.43,126.23,127.8,327412,127.1,129.43,126.23,127.8,327412,0.0,1.0
2023-12-28,127.36,128.98,125.13,126.86,416650,127.36,128.98,125.13,126.86,416650,0.0,1.0
2023-12-29,125.95,128.0,125.76,127.34,191968,125.95,128.0,125.76,127.34,191968,0.0,1.0
2024-01-02,127.53,128.57,123.07,123.55,294950,127.53,128.57,123.07,123.55,294950,0.0,1.0
2024-01-03,123.45,127.05,122.61,125.88,284563,123.45,127.05,122.61,125.88,284563,0.0,1.0
2024-01-04,123.83,125.76,122.76,123.53,431677,123.83,125.76,122.76,123.53,431677,0.0,1.0
2024-01-05,129.72,130.47,119.03,122.6,381906,129.72,130.47,119.03,122.6,381906,0.0,1.0
2024-01-08,138.24,139.055,127.7,131.0,450850,138.24,139.055,127.7,131.0,450850,0.0,1.0
2024-01-09,137.1,140.0,135.35,138.24,365555,137.1,140.0,135.35,138.24,365555,0.0,1.0
2024-01-10,136.9,138.38,135.56,137.16,360450,136.9,138.38,135.56,137.16,360450,0.0,1.0
2024-01-11,135.43,138.1,134.605,136.85,250514,135.43,138.1,134.605,136.85,250514,0.0,1.0
2024-01-12,131.23,138.5,131.005,135.82,368306,131.23,138.5,131.005,135.82,368306,0.0,1.0
2024-01-16,133.5,134.155,128.68,130.85,652527,133.5,134.155,128.68,130.85,652527,0.0,1.0
2024-01-17,132.4,133.81,130.72,132.16,1291370,132.4,133.81,130.72,132.16,1291370,0.0,1.0
2024-01-18,132.98,133.98,129.545,132.61,391199,132.98,133.98,129.545,132.61,391199,0.0,1.0
2024-01-19,132.02,133.0,130.26,132.86,550966,132.02,133.0,130.26,132.86,550966,0.0,1.0
2024-01-22,134.16,135.58,131.25,131.8,330190,134.16,135.58,131.25,131.8,330190,0.0,1.0
2024-01-23,136.5,137.08,132.36,134.63,320207,136.5,137.08,132.36,134.63,320207,0.0,1.0
2024-01-24,134.12,137.56,133.77,137.28,306451,134.12,137.56,133.77,137.28,306451,0.0,1.0
2024-01-25,131.75,135.195,131.01,135.09,285784,131.75,135.195,131.01,135.09,285784,0.0,1.0
2024-01-26,132.455,134.65,131.0,132.1,376190,132.455,134.65,131.0,132.1,376190,0.0,1.0
2024-01-29,134.39,135.35,131.38,132.61,212870,134.39,135.35,131.38,132.61,212870,0.0,1.0
2024-01-30,129.2,133.53,129.16,133.53,291772,129.2,133.53,129.16,133.53,291772,0.0,1.0
2024-01-31,129.93,132.86,127.95,129.16,747091,129.93,132.86,127.95,129.16,747091,0.0,1.0
2024-02-01,141.63,141.81,129.245,130.6,636548,141.63,141.81,129.245,130.6,636548,0.0,1.0
2024-02-02,139.77,143.76,139.395,139.43,465885,139.77,143.76,139.395,139.43,465885,0.0,1.0
2024-02-05,143.09,143.64,136.79,139.77,469232,143.09,143.64,136.79,139.77,469232,0.0,1.0
2024-02-06,140.84,144.95,140.27,143.64,363903,140.84,144.95,140.27,143.64,363903,0.0,1.0
2024-02-07,139.29,142.16,138.91,141.94,657247,139.29,142.16,138.91,141.94,657247,0.0,1.0
2024-02-08,139.25,143.9,137.02,140.82,526536,139.25,143.9,137.02,140.82,526536,0.0,1.0
2024-02-09,141.75,143.48,139.84,140.27,440263,141.75,143.48,139.84,140.27,440263,0.0,1.0
2024-02-12,144.59,144.74,138.5,140.56,433338,144.59,144.74,138.5,140.56,433338,0.0,1.0
2024-02-13,143.35,146.73,140.57,140.57,623202,143.35,146.73,140.57,140.57,623202,0.0,1.0
2024-02-14,146.61,148.76,142.72,145.31,441037,146.61,148.76,142.72,145.31,441037,0.0,1.0
2024-02-15,147.2,149.93,145.02,146.13,452302,147.2,149.93,145.02,146.13,452302,0.0,1.0
2024-02-16,156.39,156.44,145.1,145.1,507358,156.39,156.44,145.1,145.1,507358,0.0,1.0
2024-02-20,156.76,157.22,153.27,154.51,352751,156.76,157.22,153.27,154.51,352751,0.0,1.0
2024-02-21,157.14,158.13,153.93,154.58,351165,157.14,158.13,153.93,154.58,351165,0.0,1.0
2024-02-22,158.2,160.05,156.16,157.12,361109,158.2,160.05,156.16,157.12,361109,0.0,1.0
2024-02-23,159.4,160.21,157.43,158.62,243711,159.4,160.21,157.43,158.62,243711,0.0,1.0
2024-02-26,157.54,161.0,156.79,158.2,312015,157.54,161.0,156.79,158.2,312015,0.0,1.0
2024-02-27,155.34,158.06,153.0,158.06,329488,155.34,158.06,153.0,158.06,329488,0.0,1.0
2024-02-28,146.93,155.27,146.37,154.19,563642,146.93,155.27,146.37,154.19,563642,0.0,1.0
2024-02-29,147.76,148.48,142.01,145.11,579756,147.76,148.48,142.01,145.11,579756,0.0,1.0
2024-03-01,152.47,154.75,147.58,148.05,461966,152.47,154.75,147.58,148.05,461966,0.0,1.0
2024-03-04,147.99,153.99,146.88,153.99,321778,147.99,153.99,146.88,153.99,321778,0.0,1.0
2024-03-05,150.55,151.57,146.07,147.35,275384,150.55,151.57,146.07,147.35,275384,0.0,1.0
2024-03-06,146.02,152.5,143.89,152.5,232025,146.02,152.5,143.89,152.5,232025,0.0,1.0
2024-03-07,146.28,148.99,145.917,146.4,203948,146.28,148.99,145.917,146.4,203948,0.0,1.0
2024-03-08,146.62,148.835,144.745,146.28,196494,146.62,148.835,144.745,146.28,196494,0.0,1.0
2024-03-11,148.17,149.24,146.74,147.15,156859,148.17,149.24,146.74,147.15,156859,0.0,1.0
2024-03-12,153.8,155.0,149.2,149.2,300752,153.8,155.0,149.2,149.2,300752,0.0,1.0
2024-03-13,153.97,154.4,150.13,153.47,217617,153.97,154.4,150.13,153.47,217617,0.0,1.0
2024-03-14,149.89,154.85,149.08,154.0,233931,149.89,154.85,149.08,154.0,233931,0.0,1.0
2024-03-15,148.7,152.06,147.45,152.06,384538,148.7,152.06,147.45,152.06,384538,0.0,1.0
2024-03-18,147.06,150.725,146.77,149.99,192048,147.06,150.725,146.77,149.99,192048,0.0,1.0
2024-03-19,145.37,147.0,144.0,146.02,619669,145.37,147.0,144.0,146.02,619669,0.0,1.0
2024-03-20,144.23,146.305,143.2,144.84,284102,144.23,146.305,143.2,144.84,284102,0.0,1.0
2024-03-21,146.19,148.4706,144.745,145.1,341052,146.19,148.4706,144.745,145.1,341052,0.0,1.0
2024-03-22,145.02,147.985,144.22,147.03,180562,145.02,147.985,144.22,147.03,180562,0.0,1.0
2024-03-25,144.46,147.1,144.05,145.73,153635,144.46,147.1,144.05,145.73,153635,0.0,1.0
2024-03-26,149.96,150.79,144.85,145.56,313634,149.96,150.79,144.85,145.56,313634,0.0,1.0
2024-03-27,148.44,150.65,146.93,150.16,243699,148.44,150.65,146.93,150.16,243699,0.0,1.0
2024-03-28,151.17,151.59,144.66,149.15,295863,151.17,151.59,144.66,149.15,295863,0.0,1.0
2024-04-01,151.98,153.85,149.29,151.07,330468,151.98,153.85,149.29,151.07,330468,0.0,1.0
2024-04-02,146.29,152.81,146.26,150.5,331842,146.29,152.81,146.26,150.5,331842,0.0,1.0
2024-04-03,149.5,150.0,144.02,146.45,235886,149.5,150.0,144.02,146.45,235886,0.0,1.0
2024-04-04,147.65,152.55,146.57,150.99,211322,147.65,152.55,146.57,150.99,211322,0.0,1.0
2024-04-05,149.88,150.62,145.44,147.93,156144,149.88,150.62,145.44,147.93,156144,0.0,1.0
2024-04-08,148.88,150.97,147.56,150.97,164496,148.88,150.97,147.56,150.97,164496,0.0,1.0
2024-04-09,153.67,153.81,148.3,149.74,295398,153.67,153.81,148.3,149.74,295398,0.0,1.0
2024-04-10,152.58,156.835,151.5,151.5,431190,152.58,156.835,151.5,151.5,431190,0.0,1.0
2024-04-11,151.04,154.41,150.91,153.85,402490,151.04,154.41,150.91,153.85,402490,0.0,1.0
2024-04-12,146.04,152.53,144.36,151.14,318762,146.04,152.53,144.36,151.14,318762,0.0,1.0
2024-04-15,145.23,150.19,145.0,145.64,379111,145.23,150.19,145.0,145.64,379111,0.0,1.0
2024-04-16,141.5,148.1,141.05,144.53,367491,141.5,148.1,141.05,144.53,367491,0.0,1.0
2024-04-17,142.17,144.25,140.72,142.8,299396,142.17,144.25,140.72,142.8,299396,0.0,1.0
2024-04-18,140.89,143.67,140.23,143.0,222169,140.89,143.67,140.23,143.0,222169,0.0,1.0
2024-04-19,140.17,144.41,137.78,141.39,280701,140.17,144.41,137.78,141.39,280701,0.0,1.0
2024-04-22,142.1,144.33,140.41,140.48,245698,142.1,144.33,140.41,140.48,245698,0.0,1.0
2024-04-23,144.83,147.45,143.3,143.3,220120,144.83,147.45,143.3,143.3,220120,0.0,1.0
2024-04-24,143.18,146.4,141.01,144.0,244224,143.18,146.4,141.01,144.0,244224,0.0,1.0
2024-04-25,136.93,140.84,136.19,140.59,376771,136.93,140.84,136.19,140.59,376771,0.0,1.0
2024-04-26,135.9,139.805,133.39,137.0,226133,135.9,139.805,133.39,137.0,226133,0.0,1.0
2024-04-29,140.15,142.43,136.48,136.48,269028,140.15,142.43,136.48,136.48,269028,0.0,1.0
2024-04-30,138.44,141.47,137.0,139.88,260534,138.44,141.47,137.0,139.88,260534,0.0,1.0
2024-05-01,141.01,142.55,136.0,137.81,411204,141.01,142.55,136.0,137.81,411204,0.0,1.0
2024-05-02,141.1,143.99,139.26,141.79,318478,141.1,143.99,139.26,141.79,318478,0.0,1.0
2024-05-03,137.2,142.36,135.1588,141.96,511413,137.2,142.36,135.1588,141.96,511413,0.0,1.0
2024-05-06,134.0,138.36,133.53,138.36,441370,134.0,138.36,133.53,138.36,441370,0.0,1.0
2024-05-07,135.98,137.65,134.5,135.16,504586,135.98,137.65,134.5,135.16,504586,0.0,1.0
2024-05-08,133.93,137.32,133.52,135.0,389377,133.93,137.32,133.52,135.0,389377,0.0,1.0
2024-05-09,133.13,134.8,132.8,134.8,201494,133.13,134.8,132.8,134.8,201494,0.0,1.0
2024-05-10,133.46,135.84,132.59,133.62,218271,133.46,135.84,132.59,133.62,218271,0.0,1.0
2024-05-13,132.02,134.98,131.43,134.01,340234,132.02,134.98,131.43,134.01,340234,0.0,1.0
2024-05-14,124.82,132.59,116.625,131.93,1238209,124.82,132.59,116.625,131.93,1238209,0.0,1.0
2024-05-15,124.04,128.25,123.69,125.85,998212,124.04,128.25,123.69,125.85,998212,0.0,1.0
2024-05-16,122.8,126.0,122.45,125.27,503754,122.8,126.0,122.45,125.27,503754,0.0,1.0
2024-05-17,121.12,124.76,120.02,123.06,690041,121.12,124.76,120.02,123.06,690041,0.0,1.0
2024-05-20,121.07,122.135,120.12,121.02,386706,121.07,122.135,120.12,121.02,386706,0.0,1.0
2024-05-21,122.85,123.51,120.85,120.85,682413,122.85,123.51,120.85,120.85,682413,0.0,1.0
2024-05-22,131.14,133.085,122.7266,123.1,1393999,131.14,133.085,122.7266,123.1,1393999,0.0,1.0
2024-05-23,129.44,132.26,127.78,131.45,405348,129.44,132.26,127.78,131.45,405348,0.0,1.0
2024-05-24,130.41,131.17,126.79,129.26,250225,130.41,131.17,126.79,129.26,250225,0.0,1.0
2024-05-28,127.33,131.97,125.87,130.77,153794,127.33,131.97,125.87,130.77,153794,0.0,1.0
2024-05-29,132.51,133.245,126.15,126.34,570368,132.51,133.245,126.15,126.34,570368,0.0,1.0
2024-05-30,137.45,138.36,131.37,132.84,511857,137.45,138.36,131.37,132.84,511857,0.0,1.0
2024-05-31,135.1,143.76,134.845,139.47,587045,135.1,143.76,134.845,139.47,587045,0.0,1.0
2024-06-03,135.31,139.03,133.89,135.44,378439,135.31,139.03,133.89,135.44,378439,0.0,1.0
2024-06-04,134.46,136.065,133.11,135.12,239195,134.46,136.065,133.11,135.12,239195,0.0,1.0
2024-06-05,138.5,140.09,134.2,135.66,250835,138.5,140.09,134.2,135.66,250835,0.0,1.0
2024-06-06,138.5,139.42,135.605,138.58,163349,138.5,139.42,135.605,138.58,163349,0.0,1.0
2024-06-07,137.17,138.81,133.754,138.18,131277,137.17,138.81,133.754,138.18,131277,0.0,1.0
2024-06-10,131.48,138.38,131.25,136.87,238417,131.48,138.38,131.25,136.87,238417,0.0,1.0
2024-06-11,131.93,134.91,130.28,131.44,209872,131.93,134.91,130.28,131.44,209872,0.0,1.0
2024-06-12,131.27,134.015,124.9,132.37,680284,131.27,134.015,124.9,132.37,680284,0.0,1.0
2024-06-13,127.84,132.08,127.58,131.53,261627,127.84,132.08,127.58,131.53,261627,0.0,1.0
2024-06-14,127.64,128.649,124.58,126.36,209012,127.64,128.649,124.58,126.36,209012,0.0,1.0
2024-06-17,124.59,128.97,123.04,127.64,295890,124.59,128.97,123.04,127.64,295890,0.0,1.0
2024-06-18,123.19,125.72,123.19,125.1,305805,123.19,125.72,123.19,125.1,305805,0.0,1.0
2024-06-20,121.62,123.4,121.07,123.22,234132,121.62,123.4,121.07,123.22,234132,0.0,1.0
2024-06-21,127.85,128.27,121.36,122.18,322272,127.85,128.27,121.36,122.18,322272,0.0,1.0
2024-06-24,129.39,130.14,126.37,129.02,362623,129.39,130.14,126.37,129.02,362623,0.0,1.0
2024-06-25,135.79,138.75,133.45,134.47,629131,135.79,138.75,133.45,134.47,629131,0.0,1.0
2024-06-26,132.65,135.79,131.5,135.69,199199,132.65,135.79,131.5,135.69,199199,0.0,1.0
2024-06-27,135.4,136.65,132.26,132.5,200506,135.4,136.65,132.26,132.5,200506,0.0,1.0
2024-06-28,136.38,137.735,133.0,136.11,260115,136.38,137.735,133.0,136.11,260115,0.0,1.0
2024-07-01,133.98,138.11,132.27,135.68,215438,133.98,138.11,132.27,135.68,215438,0.0,1.0
2024-07-02,136.27,137.58,133.82,134.28,245407,136.27,137.58,133.82,134.28,245407,0.0,1.0
2024-07-03,134.18,136.78,133.02,136.06,147812,134.18,136.78,133.02,136.06,147812,0.0,1.0
2024-07-05,135.81,136.3,132.375,134.46,107293,135.81,136.3,132.375,134.46,107293,0.0,1.0
2024-07-08,136.46,137.49,134.81,136.29,154984,136.46,137.49,134.81,136.29,154984,0.0,1.0
2024-07-09,136.45,138.85,135.84,136.6,244541,136.45,138.85,135.84,136.6,244541,0.0,1.0
2024-07-10,137.34,139.08,135.94,136.68,287997,137.34,139.08,135.94,136.68,287997,0.0,1.0
2024-07-11,135.71,139.87,134.735,137.8,416520,135.71,139.87,134.735,137.8,416520,0.0,1.0
2024-07-12,138.08,140.87,135.23,136.41,429310,138.08,140.87,135.23,136.41,429310,0.0,1.0
2024-07-15,137.04,140.43,136.89,138.91,327109,137.04,140.43,136.89,138.91,327109,0.0,1.0
2024-07-16,140.8,142.21,138.02,138.07,498011,140.8,142.21,138.02,138.07,498011,0.0,1.0
2024-07-17,138.57,140.4,135.77,139.01,261854,138.57,140.4,135.77,139.01,261854,0.0,1.0
2024-07-18,136.52,141.46,135.13,139.47,258583,136.52,141.46,135.13,139.47,258583,0.0,1.0
2024-07-19,135.21,137.25,132.59,137.25,447863,135.21,137.25,132.59,137.25,447863,0.0,1.0
2024-07-22,136.32,137.62,134.55,135.67,342259,136.32,137.62,134.55,135.67,342259,0.0,1.0
2024-07-23,134.76,136.585,133.95,136.26,223968,134.76,136.585,133.95,136.26,223968,0.0,1.0
2024-07-24,134.01,135.505,132.465,134.35,180661,134.01,135.505,132.465,134.35,180661,0.0,1.0
2024-07-25,134.38,136.41,133.91,133.97,177693,134.38,136.41,133.91,133.97,177693,0.0,1.0
2024-07-26,133.75,136.36,132.99,135.48,175736,133.75,136.36,132.99,135.48,175736,0.0,1.0
2024-07-29,134.25,135.555,132.56,133.75,167874,134.25,135.555,132.56,133.75,167874,0.0,1.0
2024-07-30,133.94,134.3,130.57,134.16,316893,133.94,134.3,130.57,134.16,316893,0.0,1.0
2024-07-31,133.5,138.155,132.22,134.11,368361,133.5,138.155,132.22,134.11,368361,0.0,1.0
2024-08-01,136.53,137.36,132.165,133.56,253540,136.53,137.36,132.165,133.56,253540,0.0,1.0
2024-08-02,132.26,135.7,127.93,135.7,314945,132.26,135.7,127.93,135.7,314945,0.0,1.0
2024-08-05,124.99,127.92,120.18,121.12,340908,124.99,127.92,120.18,121.12,340908,0.0,1.0
2024-08-06,125.51,129.34,124.79,126.09,159386,125.51,129.34,124.79,126.09,159386,0.0,1.0
2024-08-07,123.62,126.485,122.64,126.22,194832,123.62,126.485,122.64,126.22,194832,0.0,1.0
2024-08-08,125.98,126.28,121.48,123.62,215388,125.98,126.28,121.48,123.62,215388,0.0,1.0
2024-08-09,126.97,127.84,124.6975,126.0,293144,126.97,127.84,124.6975,126.0,293144,0.0,1.0
2024-08-12,128.48,139.7,128.0,137.01,1525076,128.48,139.7,128.0,137.01,1525076,0.0,1.0
2024-08-13,139.66,140.545,128.98,131.0,1027260,139.66,140.545,128.98,131.0,1027260,0.0,1.0
2024-08-14,139.65,142.48,137.92,139.18,505792,139.65,142.48,137.92,139.18,505792,0.0,1.0
2024-08-15,139.5,142.09,137.795,142.09,573116,139.5,142.09,137.795,142.09,573116,0.0,1.0
2024-08-16,138.84,141.99,137.2343,139.67,334765,138.84,141.99,137.2343,139.67,334765,0.0,1.0
2024-08-19,137.82,139.39,136.175,138.45,337926,137.82,139.39,136.175,138.45,337926,0.0,1.0
2024-08-20,138.43,139.75,137.01,137.8,476707,138.43,139.75,137.01,137.8,476707,0.0,1.0
2024-08-21,137.0,142.38,136.175,139.65,437041,137.0,142.38,136.175,139.65,437041,0.0,1.0
2024-08-22,139.39,143.49,135.92,137.16,677630,139.39,143.49,135.92,137.16,677630,0.0,1.0
2024-08-23,139.68,144.6182,137.63,139.66,237466,139.68,144.6182,137.63,139.66,237466,0.0,1.0
2024-08-26,138.53,141.22,138.27,139.83,207679,138.53,141.22,138.27,139.83,207679,0.0,1.0
2024-08-27,138.79,139.465,137.56,138.12,87886,138.79,139.465,137.56,138.12,87886,0.0,1.0
2024-08-28,138.91,141.04,137.16,138.8,215001,138.91,141.04,137.16,138.8,215001,0.0,1.0
2024-08-29,137.94,139.45,137.29,139.0,265492,137.94,139.45,137.29,139.0,265492,0.0,1.0
2024-08-30,138.45,139.84,137.1,138.82,222674,138.45,139.84,137.1,138.82,222674,0.0,1.0
2024-09-03,134.68,138.935,134.295,136.41,653334,134.68,138.935,134.295,136.41,653334,0.0,1.0
2024-09-04,119.5,125.675,114.5,117.02,3178198,119.5,125.675,114.5,117.02,3178198,0.0,1.0
2024-09-05,119.0,126.945,118.29,122.57,817830,119.0,126.945,118.29,122.57,817830,0.0,1.0
2024-09-06,119.15,121.25,117.4,118.99,625894,119.15,121.25,117.4,118.99,625894,0.0,1.0
2024-09-09,116.84,119.74,116.52,119.06,1050393,116.84,119.74,116.52,119.06,1050393,0.0,1.0
2024-09-10,114.76,119.01,113.03,116.03,696032,114.76,119.01,113.03,116.03,696032,0.0,1.0
2024-09-11,112.93,116.11,111.23,114.19,758970,112.93,116.11,111.23,114.19,758970,0.0,1.0
2024-09-12,113.81,116.9,111.09,112.93,2294994,113.81,116.9,111.09,112.93,2294994,0.0,1.0
2024-09-13,119.22,119.49,114.525,116.29,589551,119.22,119.49,114.525,116.29,589551,0.0,1.0
2024-09-16,139.57,145.0,137.75,139.65,2913265,139.57,145.0,137.75,139.65,2913265,0.0,1.0
2024-09-17,146.59,148.92,138.82,140.24,1993512,146.59,148.92,138.82,140.24,1993512,0.0,1.0
2024-09-18,148.88,150.43,145.772,146.59,885421,148.88,150.43,145.772,146.59,885421,0.0,1.0
2024-09-19,153.43,154.81,149.26,151.0,1222936,153.43,154.81,149.26,151.0,1222936,0.0,1.0
2024-09-20,151.26,155.53,150.85,153.75,1707997,151.26,155.53,150.85,153.75,1707997,0.0,1.0
2024-09-23,146.6,151.8657,145.72,151.48,761403,146.6,151.8657,145.72,151.48,761403,0.0,1.0
2024-09-24,144.89,147.58,143.98,145.98,519916,144.89,147.58,143.98,145.98,519916,0.0,1.0
2024-09-25,146.27,149.56,144.725,144.78,314887,146.27,149.56,144.725,144.78,314887,0.0,1.0
2024-09-26,147.36,147.64,144.43,147.64,327807,147.36,147.64,144.43,147.64,327807,0.0,1.0
2024-09-27,144.62,148.31,142.98,147.01,516852,144.62,148.31,142.98,147.01,516852,0.0,1.0
2024-09-30,149.31,149.67,143.115,143.69,541362,149.31,149.67,143.115,143.69,541362,0.0,1.0
2024-10-01,146.6,149.31,144.12,149.31,376831,146.6,149.31,144.12,149.31,376831,0.0,1.0
2024-10-02,146.29,147.96,144.88,146.47,564971,146.29,147.96,144.88,146.47,564971,0.0,1.0
2024-10-03,140.95,146.23,140.535,145.2,411702,140.95,146.23,140.535,145.2,411702,0.0,1.0
2024-10-04,142.67,142.8,139.56,141.65,340459,142.67,142.8,139.56,141.65,340459,0.0,1.0
2024-10-07,139.14,142.075,139.0,141.07,222996,139.14,142.075,139.0,141.07,222996,0.0,1.0
2024-10-08,132.05,143.53,131.73,138.95,976952,132.05,143.53,131.73,138.95,976952,0.0,1.0
2024-10-09,129.3,132.0,127.11,132.0,559821,129.3,132.0,127.11,132.0,559821,0.0,1.0
2024-10-10,130.33,130.785,127.55,127.55,496519,130.33,130.785,127.55,127.55,496519,0.0,1.0
2024-10-11,128.87,130.52,128.63,129.74,534568,128.87,130.52,128.63,129.74,534568,0.0,1.0
2024-10-14,128.46,129.675,128.0,128.63,606660,128.46,129.675,128.0,128.63,606660,0.0,1.0
2024-10-15,127.3,128.37,125.4,128.08,282564,127.3,128.37,125.4,128.08,282564,0.0,1.0
2024-10-16,130.31,132.625,127.47,127.49,475149,130.31,132.625,127.47,127.49,475149,0.0,1.0
2024-10-17,126.66,130.0,126.0,129.52,464807,126.66,130.0,126.0,129.52,464807,0.0,1.0
2024-10-18,129.9,131.89,126.59,127.7,381556,129.9,131.89,126.59,127.7,381556,0.0,1.0
2024-10-21,128.66,130.66,125.585,130.44,271597,128.66,130.66,125.585,130.44,271597,0.0,1.0
2024-10-22,129.07,129.95,126.02,127.36,150588,129.07,129.95,126.02,127.36,150588,0.0,1.0
2024-10-23,127.69,130.0508,126.44,128.73,286080,127.69,130.0508,126.44,128.73,286080,0.0,1.0
2024-10-24,129.81,130.79,128.0,128.0,205811,129.81,130.79,128.0,128.0,205811,0.0,1.0
2024-10-25,130.32,131.42,129.17,129.93,176662,130.32,131.42,129.17,129.93,176662,0.0,1.0
2024-10-28,129.44,133.97,129.135,131.25,248981,129.44,133.97,129.135,131.25,248981,0.0,1.0
2024-10-29,126.77,129.69,124.02,129.56,317443,126.77,129.69,124.02,129.56,317443,0.0,1.0
2024-10-30,122.8,126.81,122.5,124.92,379144,122.8,126.81,122.5,124.92,379144,0.0,1.0
2024-10-31,122.82,124.66,120.77,121.4,344925,122.82,124.66,120.77,121.4,344925,0.0,1.0
2024-11-01,125.28,125.94,121.51,124.04,389318,125.28,125.94,121.51,124.04,389318,0.0,1.0
2024-11-04,125.77,129.17,123.03,127.2,486116,125.77,129.17,123.03,127.2,486116,0.0,1.0
2024-11-05,128.13,129.31,122.13,124.52,282035,128.13,129.31,122.13,124.52,282035,0.0,1.0
2024-11-06,129.36,132.46,126.71,130.5,445441,129.36,132.46,126.71,130.5,445441,0.0,1.0
2024-11-07,126.55,129.28,126.26,129.28,266595,126.55,129.28,126.26,129.28,266595,0.0,1.0
2024-11-08,124.33,128.2,124.11,127.4,459304,124.33,128.2,124.11,127.4,459304,0.0,1.0
2024-11-11,128.4,129.81,124.45,124.83,301243,128.4,129.81,124.45,124.83,301243,0.0,1.0
2024-11-12,127.67,129.51,125.4,127.39,417745,127.67,129.51,125.4,127.39,417745,0.0,1.0
2024-11-13,126.03,129.86,125.15,128.5,594030,126.03,129.86,125.15,128.5,594030,0.0,1.0
2024-11-14,124.28,127.56,124.2,126.1,975223,124.28,127.56,124.2,126.1,975223,0.0,1.0
2024-11-15,126.51,133.0,118.05,118.98,1448861,126.51,133.0,118.05,118.98,1448861,0.0,1.0
2024-11-18,122.0,127.34,120.73,127.34,611083,122.0,127.34,120.73,127.34,611083,0.0,1.0
2024-11-19,124.44,125.0575,119.085,120.11,714101,124.44,125.0575,119.085,120.11,714101,0.0,1.0
2024-11-20,124.38,125.515,122.305,124.44,304170,124.38,125.515,122.305,124.44,304170,0.0,1.0
2024-11-21,122.64,124.63,122.425,123.45,282569,122.64,124.63,122.425,123.45,282569,0.0,1.0
2024-11-22,129.81,130.275,122.64,124.22,640002,129.81,130.275,122.64,124.22,640002,0.0,1.0
2024-11-25,130.85,133.1,129.42,131.57,563814,130.85,133.1,129.42,131.57,563814,0.0,1.0
2024-11-26,134.6,134.71,128.63,131.42,508125,134.6,134.71,128.63,131.42,508125,0.0,1.0
2024-11-27,136.315,136.47,132.385,134.54,355486,136.315,136.47,132.385,134.54,355486,0.0,1.0
2024-11-29,136.08,137.7,134.46,135.63,491960,136.08,137.7,134.46,135.63,491960,0.0,1.0
2024-12-02,133.51,137.54,133.145,135.5,539274,133.51,137.54,133.145,135.5,539274,0.0,1.0
2024-12-03,131.35,134.465,130.435,132.98,271000,131.35,134.465,130.435,132.98,271000,0.0,1.0
2024-12-04,131.01,132.28,129.23,131.41,510577,131.01,132.28,129.23,131.41,510577,0.0,1.0
2024-12-05,132.07,132.66,129.01,130.82,217193,132.07,132.66,129.01,130.82,217193,0.0,1.0
2024-12-06,133.0,133.95,131.18,131.33,334493,133.0,133.95,131.18,131.33,334493,0.0,1.0
2024-12-09,132.42,133.8,127.7492,132.6,495406,132.42,133.8,127.7492,132.6,495406,0.0,1.0
2024-12-10,129.67,133.49,126.74,133.49,306631,129.67,133.49,126.74,133.49,306631,0.0,1.0
2024-12-11,134.28,134.825,127.57,130.08,399109,134.28,134.825,127.57,130.08,399109,0.0,1.0
2024-12-12,130.64,135.71,130.17,133.98,403029,130.64,135.71,130.17,133.98,403029,0.0,1.0
2024-12-13,129.87,131.37,128.445,129.57,239540,129.87,131.37,128.445,129.57,239540,0.0,1.0
2024-12-16,136.6,137.65,130.0,130.13,568877,136.6,137.65,130.0,130.13,568877,0.0,1.0
2024-12-17,140.3,141.48,136.03,136.6,664685,140.3,141.48,136.03,136.6,664685,0.0,1.0
2024-12-18,135.7,140.7,135.02,140.35,455685,135.7,140.7,135.02,140.35,455685,0.0,1.0
2024-12-19,137.74,139.39,134.53,136.53,576030,137.74,139.39,134.53,136.53,576030,0.0,1.0
2024-12-20,136.38,141.37,135.61,137.0,690269,136.38,141.37,135.61,137.0,690269,0.0,1.0
2024-12-23,139.7,140.47,135.61,137.28,157641,139.7,140.47,135.61,137.28,157641,0.0,1.0
2024-12-24,138.79,140.2175,136.34,139.7,72154,138.79,140.2175,136.34,139.7,72154,0.0,1.0
2024-12-26,140.31,141.47,136.9,138.45,119900,140.31,141.47,136.9,138.45,119900,0.0,1.0
2024-12-27,137.5,141.25,137.26,139.39,164618,137.5,141.25,137.26,139.39,164618,0.0,1.0
2024-12-30,136.48,138.47,134.495,136.33,188762,136.48,138.47,134.495,136.33,188762,0.0,1.0
2024-12-31,137.67,138.0,134.7107,138.0,244725,137.67,138.0,134.7107,138.0,244725,0.0,1.0
2025-01-02,138.0,140.74,136.5985,137.77,316132,138.0,140.74,136.5985,137.77,316132,0.0,1.0
2025-01-03,140.4,140.99,137.5,137.5,314489,140.4,140.99,137.5,137.5,314489,0.0,1.0
2025-01-06,140.28,141.48,136.73,140.77,480734,140.28,141.48,136.73,140.77,480734,0.0,1.0
2025-01-07,137.29,141.99,136.075,141.99,393390,137.29,141.99,136.075,141.99,393390,0.0,1.0
2025-01-08,134.43,138.65,133.82,136.48,500336,134.43,138.65,133.82,136.48,500336,0.0,1.0
2025-01-10,129.19,135.17,127.27,132.7,618237,129.19,135.17,127.27,132.7,618237,0.0,1.0
2025-01-13,134.04,136.88,127.63,127.63,720421,134.04,136.88,127.63,127.63,720421,0.0,1.0
2025-01-14,131.57,137.54,130.97,135.3,462422,131.57,137.54,130.97,135.3,462422,0.0,1.0
2025-01-15,134.87,137.29,132.72,133.6,261100,134.87,137.29,132.72,133.6,261100,0.0,1.0
2025-01-16,131.62,135.42,126.38,134.73,402701,131.62,135.42,126.38,134.73,402701,0.0,1.0
2025-01-17,128.13,133.38,127.601,131.57,359329,128.13,133.38,127.601,131.57,359329,0.0,1.0
2025-01-21,131.06,131.57,126.3675,128.55,631765,131.06,131.57,126.3675,128.55,631765,0.0,1.0
2025-01-22,125.82,131.7,123.02,131.45,551934,125.82,131.7,123.02,131.45,551934,0.0,1.0
2025-01-23,127.49,129.38,122.52,126.05,829776,127.49,129.38,122.52,126.05,829776,0.0,1.0
2025-01-24,128.2,131.06,126.45,127.54,473687,128.2,131.06,126.45,127.54,473687,0.0,1.0
2025-01-27,126.05,129.54,124.69,127.9,563591,126.05,129.54,124.69,127.9,563591,0.0,1.0
2025-01-28,129.37,130.44,125.0,126.68,203490,129.37,130.44,125.0,126.68,203490,0.0,1.0
2025-01-29,127.55,131.22,125.23,129.94,195371,127.55,131.22,125.23,129.94,195371,0.0,1.0
2025-01-30,127.3,129.615,125.41,128.37,194548,127.3,129.615,125.41,128.37,194548,0.0,1.0
2025-01-31,130.66,132.055,127.59,127.59,365497,130.66,132.055,127.59,127.59,365497,0.0,1.0
2025-02-03,125.09,130.3,124.37,127.01,250856,125.09,130.3,124.37,127.01,250856,0.0,1.0
2025-02-04,122.25,127.0,122.05,125.13,444956,122.25,127.0,122.05,125.13,444956,0.0,1.0
2025-02-05,129.41,131.65,120.5374,122.8,668286,129.41,131.65,120.5374,122.8,668286,0.0,1.0
2025-02-06,125.02,130.69,125.0,127.65,475420,125.02,130.69,125.0,127.65,475420,0.0,1.0
2025-02-07,120.87,126.325,120.46,124.46,414515,120.87,126.325,120.46,124.46,414515,0.0,1.0
2025-02-10,119.49,122.725,119.02,121.45,274036,119.49,122.725,119.02,121.45,274036,0.0,1.0
2025-02-11,119.51,120.58,118.22,118.22,572612,119.51,120.58,118.22,118.22,572612,0.0,1.0
2025-02-12,126.14,127.62,118.03,118.5,838892,126.14,127.62,118.03,118.5,838892,0.0,1.0
2025-02-13,142.49,147.68,137.87,138.75,1501934,142.49,147.68,137.87,138.75,1501934,0.0,1.0
2025-02-14,144.08,146.905,141.822,142.85,551280,144.08,146.905,141.822,142.85,551280,0.0,1.0
2025-02-18,156.19,157.37,145.0,145.48,924708,156.19,157.37,145.0,145.48,924708,0.0,1.0
2025-02-19,155.11,156.69,150.09,154.9,803925,155.11,156.69,150.09,154.9,803925,0.0,1.0
2025-02-20,154.58,156.09,151.59,153.14,472879,154.58,156.09,151.59,153.14,472879,0.0,1.0
2025-02-21,152.43,155.445,151.96,153.65,444151,152.43,155.445,151.96,153.65,444151,0.0,1.0
2025-02-24,151.06,153.8415,150.0801,152.43,269143,151.06,153.8415,150.0801,152.43,269143,0.0,1.0
2025-02-25,151.53,152.78,148.02,151.94,414939,151.53,152.78,148.02,151.94,414939,0.0,1.0
2025-02-26,152.61,155.99,148.18,151.56,527158,152.61,155.99,148.18,151.56,527158,0.0,1.0
2025-02-27,153.14,155.04,152.17,152.5,239848,153.14,155.04,152.17,152.5,239848,0.0,1.0
2025-02-28,156.58,157.49,153.0,153.0,429429,156.58,157.49,153.0,153.0,429429,0.0,1.0
2025-03-03,151.93,158.0,150.95,157.78,581907,151.93,158.0,150.95,157.78,581907,0.0,1.0
2025-03-04,150.81,152.33,147.3,150.55,424399,150.81,152.33,147.3,150.55,424399,0.0,1.0
2025-03-05,155.86,155.98,146.2285,150.15,861363,155.86,155.98,146.2285,150.15,861363,0.0,1.0
2025-03-06,151.51,155.39,149.345,154.32,409933,151.51,155.39,149.345,154.32,409933,0.0,1.0
2025-03-07,145.74,152.41,144.75,151.03,350981,145.74,152.41,144.75,151.03,350981,0.0,1.0
2025-03-10,138.18,144.115,137.02,143.7,357229,138.18,144.115,137.02,143.7,357229,0.0,1.0
2025-03-11,145.63,145.97,136.57,137.9,397031,145.63,145.97,136.57,137.9,397031,0.0,1.0
2025-03-12,150.31,150.8,146.05,147.64,465903,150.31,150.8,146.05,147.64,465903,0.0,1.0
2025-03-13,152.31,153.5,148.565,150.2,425117,152.31,153.5,148.565,150.2,425117,0.0,1.0
2025-03-14,152.98,155.39,151.22,153.0,405759,152.98,155.39,151.22,153.0,405759,0.0,1.0
2025-03-17,168.84,169.37,157.59,157.9,1117191,168.84,169.37,157.59,157.9,1117191,0.0,1.0
2025-03-18,164.65,168.97,163.93,168.01,393046,164.65,168.97,163.93,168.01,393046,0.0,1.0
2025-03-19,166.05,166.86,161.01,164.29,315572,166.05,166.86,161.01,164.29,315572,0.0,1.0
2025-03-20,163.24,165.7405,162.71,164.72,242517,163.24,165.7405,162.71,164.72,242517,0.0,1.0
2025-03-21,165.99,168.4,161.5,161.99,354265,165.99,168.4,161.5,161.99,354265,0.0,1.0
2025-03-24,167.99,169.0,165.35,165.83,242795,167.99,169.0,165.35,165.83,242795,0.0,1.0
2025-03-25,161.04,167.695,161.04,167.36,402861,161.04,167.695,161.04,167.36,402861,0.0,1.0
2025-03-26,158.28,161.425,157.61,159.81,352499,158.28,161.425,157.61,159.81,352499,0.0,1.0
2025-03-27,157.94,161.91,157.01,158.47,265023,157.94,161.91,157.01,158.47,265023,0.0,1.0
2025-03-28,154.68,158.545,154.0,157.94,289074,154.68,158.545,154.0,157.94,289074,0.0,1.0
2025-03-31,155.86,156.96,143.81,151.28,532001,155.86,156.96,143.81,151.28,532001,0.0,1.0
2025-04-01,151.43,158.45,148.4,156.73,656289,151.43,158.45,148.4,156.73,656289,0.0,1.0
2025-04-02,152.145,154.96,148.9,149.88,494289,152.145,154.96,148.9,149.88,494289,0.0,1.0
2025-04-03,150.09,155.45,147.56,147.56,514466,150.09,155.45,147.56,147.56,514466,0.0,1.0
2025-04-04,142.67,147.49,139.57,145.34,578588,142.67,147.49,139.57,145.34,578588,0.0,1.0
2025-04-07,140.14,143.64,131.77,136.66,871230,140.14,143.64,131.77,136.66,871230,0.0,1.0
2025-04-08,137.41,146.44,134.34,144.57,524307,137.41,146.44,134.34,144.57,524307,0.0,1.0
2025-04-09,137.84,153.49,124.06,133.57,1175594,137.84,153.49,124.06,133.57,1175594,0.0,1.0
2025-04-10,143.33,146.93,132.52,135.08,705300,143.33,146.93,132.52,135.08,705300,0.0,1.0
2025-04-11,150.99,153.335,142.18,144.1,427539,150.99,153.335,142.18,144.1,427539,0.0,1.0
2025-04-14,155.5,159.14,150.99,152.53,438754,155.5,159.14,150.99,152.53,438754,0.0,1.0
2025-04-15,153.92,156.97,153.11,155.15,255010,153.92,156.97,153.11,155.15,255010,0.0,1.0
2025-04-16,158.15,159.56,152.07,153.92,410058,158.15,159.56,152.07,153.92,410058,0.0,1.0
2025-04-17,165.05,165.42,155.65,158.76,629246,165.05,165.42,155.65,158.76,629246,0.0,1.0
2025-04-21,161.15,165.28,156.07,164.0,691415,161.15,165.28,156.07,164.0,691415,0.0,1.0
2025-04-22,159.13,163.47,153.17,163.47,1176283,159.13,163.47,153.17,163.47,1176283,0.0,1.0
2025-04-23,158.14,161.8749,155.96,161.5,432821,158.14,161.8749,155.96,161.5,432821,0.0,1.0
2025-04-24,160.45,161.02,155.54,159.47,372970,160.45,161.02,155.54,159.47,372970,0.0,1.0
2025-04-25,164.15,167.29,157.66,160.35,560205,164.15,167.29,157.66,160.35,560205,0.0,1.0
2025-04-28,164.88,167.37,161.61,164.15,352797,164.88,167.37,161.61,164.15,352797,0.0,1.0
2025-04-29,166.58,168.96,165.0,165.1,276911,166.58,168.96,165.0,165.1,276911,0.0,1.0
2025-04-30,170.44,171.335,164.24,166.02,377774,170.44,171.335,164.24,166.02,377774,0.0,1.0
2025-05-01,167.47,173.0,164.52,171.0,928526,167.47,173.0,164.52,171.0,928526,0.0,1.0
2025-05-02,172.06,183.0,166.96,168.0,1175394,172.06,183.0,166.96,168.0,1175394,0.0,1.0
2025-05-05,170.74,175.6,169.44,175.6,449171,170.74,175.6,169.44,175.6,449171,0.0,1.0
2025-05-06,162.84,171.4625,161.77,169.49,825122,162.84,171.4625,161.77,169.49,825122,0.0,1.0
2025-05-07,160.99,164.81,160.01,162.31,551058,160.99,164.81,160.01,162.31,551058,0.0,1.0
2025-05-08,159.39,162.71,156.02,161.1,712636,159.39,162.71,156.02,161.1,712636,0.0,1.0
2025-05-09,151.25,161.39,151.11,159.45,598469,151.25,161.39,151.11,159.45,598469,0.0,1.0
2025-05-12,154.43,158.33,152.4478,153.41,440957,154.43,158.33,152.4478,153.41,440957,0.0,1.0
2025-05-13,161.52,162.3,154.64,155.2,495599,161.52,162.3,154.64,155.2,495599,0.0,1.0
2025-05-14,157.2,165.26,156.28,161.78,287112,157.2,165.26,156.28,161.78,287112,0.0,1.0
2025-05-15,157.54,159.03,150.89,157.14,342636,157.54,159.03,150.89,157.14,342636,0.0,1.0
2025-05-16,157.6,160.56,154.8,155.01,502233,157.6,160.56,154.8,155.01,502233,0.0,1.0
2025-05-19,160.33,160.38,156.46,157.0,443064,160.33,160.38,156.46,157.0,443064,0.0,1.0
2025-05-20,161.57,162.2199,157.7,160.34,247021,161.57,162.2199,157.7,160.34,247021,0.0,1.0
2025-05-21,158.1,162.38,157.02,160.38,396900,158.1,162.38,157.02,160.38,396900,0.0,1.0
2025-05-22,160.05,161.785,156.1,157.97,345783,160.05,161.785,156.1,157.97,345783,0.0,1.0
2025-05-23,162.0,162.12,153.49,157.77,214037,162.0,162.12,153.49,157.77,214037,0.0,1.0
2025-05-27,157.27,163.55,156.83,163.55,370096,157.27,163.55,156.83,163.55,370096,0.0,1.0
2025-05-28,159.24,160.3,156.56,156.71,384915,159.24,160.3,156.56,156.71,384915,0.0,1.0
2025-05-29,163.57,164.82,158.16,160.06,302787,163.57,164.82,158.16,160.06,302787,0.0,1.0
2025-05-30,162.84,165.665,162.695,163.5,470654,162.84,165.665,162.695,163.5,470654,0.0,1.0
2025-06-02,175.69,177.94,165.02,165.5,950818,175.69,177.94,165.02,165.5,950818,0.0,1.0
2025-06-03,174.4,179.4,172.6,176.34,578232,174.4,179.4,172.6,176.34,578232,0.0,1.0
2025-06-04,173.69,177.97,168.11,173.75,537095,173.69,177.97,168.11,173.75,537095,0.0,1.0
2025-06-05,177.55,177.83,167.55,173.64,358045,177.55,177.83,167.55,173.64,358045,0.0,1.0
2025-06-06,173.06,178.1199,171.55,175.94,595956,173.06,178.1199,171.55,175.94,595956,0.0,1.0
2025-06-09,173.15,177.055,172.0,175.85,484693,173.15,177.055,172.0,175.85,484693,0.0,1.0
2025-06-10,172.35,175.35,170.18,174.81,380980,172.35,175.35,170.18,174.81,380980,0.0,1.0
2025-06-11,171.72,174.1076,170.69,172.59,231952,171.72,174.1076,170.69,172.59,231952,0.0,1.0
2025-06-12,170.92,174.08,169.745,171.3,249897,170.92,174.08,169.745,171.3,249897,0.0,1.0
2025-06-13,170.8,173.82,169.65,170.18,369830,170.8,173.82,169.65,170.18,369830,0.0,1.0
2025-06-16,177.71,178.18,169.9,170.66,547513,177.71,178.18,169.9,170.66,547513,0.0,1.0
2025-06-17,172.9,178.62,172.35,178.1,394805,172.9,178.62,172.35,178.1,394805,0.0,1.0
2025-06-18,170.71,175.28,170.49,172.5,288949,170.71,175.28,170.49,172.5,288949,0.0,1.0
2025-06-20,176.9,177.21,170.37,171.96,415686,176.9,177.21,170.37,171.96,415686,0.0,1.0
2025-06-23,175.78,179.2,174.525,177.25,399967,175.78,179.2,174.525,177.25,399967,0.0,1.0
2025-06-24,179.1,180.78,175.535,176.0,377011,179.1,180.78,175.535,176.0,377011,0.0,1.0
2025-06-25,173.0,179.2,166.84,178.22,641895,173.0,179.2,166.84,178.22,641895,0.0,1.0
2025-06-26,172.95,175.27,172.0,174.32,353316,172.95,175.27,172.0,174.32,353316,0.0,1.0
2025-06-27,172.22,174.81,170.665,172.66,255335,172.22,174.81,170.665,172.66,255335,0.0,1.0
2025-06-30,172.6,174.31,169.205,172.22,420195,172.6,174.31,169.205,172.22,420195,0.0,1.0
2025-07-01,172.0,173.7,167.515,170.78,802076,172.0,173.7,167.515,170.78,802076,0.0,1.0
2025-07-02,173.1,174.335,170.19,170.19,270610,173.1,174.335,170.19,170.19,270610,0.0,1.0
2025-07-03,174.18,174.39,169.81,172.86,157816,174.18,174.39,169.81,172.86,157816,0.0,1.0
2025-07-07,175.98,175.98,170.725,174.0,476887,175.98,175.98,170.725,174.0,476887,0.0,1.0
2025-07-08,168.17,178.29,168.01,177.48,475434,168.17,178.29,168.01,177.48,475434,0.0,1.0
2025-07-09,175.71,180.0,168.17,169.67,838013,175.71,180.0,168.17,169.67,838013,0.0,1.0
2025-07-10,176.49,177.83,172.68,175.72,465700,176.49,177.83,172.68,175.72,465700,0.0,1.0
2025-07-11,174.96,177.18,173.78,176.42,387284,174.96,177.18,173.78,176.42,387284,0.0,1.0
2025-07-14,174.885,179.5,173.81,175.5,320526,174.885,179.5,173.81,175.5,320526,0.0,1.0
2025-07-15,174.75,177.0,171.485,176.0,314308,174.75,177.0,171.485,176.0,314308,0.0,1.0
2025-07-16,175.4,176.23,171.1,175.0,426384,175.4,176.23,171.1,175.0,426384,0.0,1.0
2025-07-17,177.2,177.93,173.81,175.06,353205,177.2,177.93,173.81,175.06,353205,0.0,1.0
2025-07-18,169.9,179.9567,169.52,177.86,617700,169.9,179.9567,169.52,177.86,617700,0.0,1.0
2025-07-21,168.02,173.324,167.83,170.83,334164,168.02,173.324,167.83,170.83,334164,0.0,1.0
2025-07-22,165.54,170.16,165.24,168.52,326525,165.54,170.16,165.24,168.52,326525,0.0,1.0
2025-07-23,170.14,171.2,166.0,166.0,480611,170.14,171.2,166.0,166.0,480611,0.0,1.0
2025-07-24,168.31,172.0,167.335,170.0,518479,168.31,172.0,167.335,170.0,518479,0.0,1.0
2025-07-25,167.47,175.875,166.82,169.98,421932,167.47,175.875,166.82,169.98,421932,0.0,1.0
2025-07-28,164.16,171.888,164.04,170.5,435392,164.16,171.888,164.04,170.5,435392,0.0,1.0
2025-07-29,163.32,166.0,160.86,164.27,337369,163.32,166.0,160.86,164.27,337369,0.0,1.0
2025-07-30,166.78,170.57,163.875,165.68,599738,166.78,170.57,163.875,165.68,599738,0.0,1.0
2025-07-31,173.5,176.98,167.27,167.4,626699,173.5,176.98,167.27,167.4,626699,0.0,1.0
2025-08-01,174.48,177.98,171.9,171.9,260277,174.48,177.98,171.9,171.9,260277,0.0,1.0
2025-08-04,184.15,184.78,173.33,175.0,456567,184.15,184.78,173.33,175.0,456567,0.0,1.0
2025-08-05,186.59,186.89,180.705,184.96,650266,186.59,186.89,180.705,184.96,650266,0.0,1.0
2025-08-06,182.6,186.5,177.85,185.48,411547,182.6,186.5,177.85,185.48,411547,0.0,1.0
2025-08-07,190.35,190.35,181.43,185.19,1005131,190.35,190.35,181.43,185.19,1005131,0.0,1.0
2025-08-08,191.49,199.99,175.19,197.58,1554046,191.49,199.99,175.19,197.58,1554046,0.0,1.0
2025-08-11,195.97,197.0,190.3,191.6,588878,195.97,197.0,190.3,191.6,588878,0.0,1.0
2025-08-12,195.98,197.67,188.61,193.42,803613,195.98,197.67,188.61,193.42,803613,0.0,1.0
2025-08-13,191.08,194.4832,188.0001,193.27,498638,191.08,194.4832,188.0001,193.27,498638,0.0,1.0
2025-08-14,192.04,193.74,187.24,187.24,383694,192.04,193.74,187.24,187.24,383694,0.0,1.0
2025-08-15,198.32,198.42,190.78,190.78,294666,198.32,198.42,190.78,190.78,294666,0.0,1.0
2025-08-18,194.08,197.34,191.0928,195.66,587772,194.08,197.34,191.0928,195.66,587772,0.0,1.0
2025-08-19,194.62,196.9525,190.0,192.74,389046,194.62,196.9525,190.0,192.74,389046,0.0,1.0
2025-08-20,192.795,196.97,192.52,194.56,475225,192.795,196.97,192.52,194.56,475225,0.0,1.0
2025-08-21,192.8,197.35,191.44,192.29,664480,192.8,197.35,191.44,192.29,664480,0.0,1.0
2025-08-22,194.3,195.55,192.18,193.19,308132,194.3,195.55,192.18,193.19,308132,0.0,1.0
2025-08-25,190.37,198.7,190.0,194.3,354303,190.37,198.7,190.0,194.3,354303,0.0,1.0
2025-08-26,196.66,196.78,189.0,190.48,432330,196.66,196.78,189.0,190.48,432330,0.0,1.0
2025-08-27,193.01,196.66,192.94,195.83,378648,193.01,196.66,192.94,195.83,378648,0.0,1.0
2025-08-28,193.9,195.49,192.12,193.0,368193,193.9,195.49,192.12,193.0,368193,0.0,1.0
2025-08-29,194.27,194.75,191.19,194.59,357323,194.27,194.75,191.19,194.59,357323,0.0,1.0
2025-09-02,199.16,203.59,194.205,195.5,562473,199.16,203.59,194.205,195.5,562473,0.0,1.0
2025-09-03,200.02,203.37,197.62,199.32,415545,200.02,203.37,197.62,199.32,415545,0.0,1.0
2025-09-04,198.13,204.88,195.0,199.96,330954,198.13,204.88,195.0,199.96,330954,0.0,1.0
2025-09-05,205.91,207.0,196.32,197.21,461010,205.91,207.0,196.32,197.21,461010,0.0,1.0
2025-09-08,205.22,208.16,202.22,203.74,608323,205.22,208.16,202.22,203.74,608323,0.0,1.0
2025-09-09,202.905,206.65,201.795,206.65,329996,202.905,206.65,201.795,206.65,329996,0.0,1.0
2025-09-10,198.46,201.78,196.0594,200.99,486725,198.46,201.78,196.0594,200.99,486725,0.0,1.0
2025-09-11,197.67,202.57,196.5,198.24,332232,197.67,202.57,196.5,198.24,332232,0.0,1.0
2025-09-12,195.58,198.9,193.21,196.6,227301,195.58,198.9,193.21,196.6,227301,0.0,1.0
2025-09-15,194.62,197.0,193.05,196.19,224675,194.62,197.0,193.05,196.19,224675,0.0,1.0
2025-09-16,197.235,197.5,193.0,194.72,215179,197.235,197.5,193.0,194.72,215179,0.0,1.0
2025-09-17,199.59,200.55,196.95,197.96,254717,199.59,200.55,196.95,197.96,254717,0.0,1.0
2025-09-18,199.37,200.415,197.765,200.01,175944,199.37,200.415,197.765,200.01,175944,0.0,1.0
2025-09-19,197.68,200.5,193.48,200.5,688068,197.68,200.5,193.48,200.5,688068,0.0,1.0
2025-09-22,196.42,197.27,187.55,194.0,1061775,196.42,197.27,187.55,194.0,1061775,0.0,1.0
2025-09-23,193.98,198.26,193.02,195.03,220677,193.98,198.26,193.02,195.03,220677,0.0,1.0
2025-09-24,193.28,198.37,191.24,194.12,200394,193.28,198.37,191.24,194.12,200394,0.0,1.0
2025-09-25,189.74,192.45,187.25,192.45,371156,189.74,192.45,187.25,192.45,371156,0.0,1.0
2025-09-26,191.99,192.02,188.545,190.11,273288,191.99,192.02,188.545,190.11,273288,0.0,1.0
2025-09-29,191.6,194.062,189.0,192.0,487880,191.6,194.062,189.0,192.0,487880,0.0,1.0
2025-09-30,198.81,199.98,191.88,192.68,571898,198.81,199.98,191.88,192.68,571898,0.0,1.0
2025-10-01,204.11,205.48,198.81,199.9,498644,204.11,205.48,198.81,199.9,498644,0.0,1.0
2025-10-02,200.97,204.125,199.99,203.93,399866,200.97,204.125,199.99,203.93,399866,0.0,1.0
2025-10-03,204.05,205.16,201.715,202.32,401039,204.05,205.16,201.715,202.32,401039,0.0,1.0
2025-10-06,210.83,214.71,201.5757,202.68,848452,210.83,214.71,201.5757,202.68,848452,0.0,1.0
2025-10-07,209.86,212.85,206.4,212.85,286622,209.86,212.85,206.4,212.85,286622,0.0,1.0
2025-10-08,210.13,213.25,208.1489,213.25,560030,210.13,213.25,208.1489,213.25,560030,0.0,1.0
2025-10-09,214.77,216.45,208.81,210.0,641796,214.77,216.45,208.81,210.0,641796,0.0,1.0
2025-10-10,209.55,214.54,208.4624,214.18,564844,209.55,214.54,208.4624,214.18,564844,0.0,1.0
2025-10-13,208.43,214.06,208.345,214.06,397033,208.43,214.06,208.345,214.06,397033,0.0,1.0
2025-10-14,208.71,210.7125,205.4,208.91,231241,208.71,210.7125,205.4,208.91,231241,0.0,1.0
2025-10-15,207.12,212.4799,206.02,207.95,416875,207.12,212.4799,206.02,207.95,416875,0.0,1.0
2025-10-16,207.03,211.655,207.03,207.12,312630,207.03,211.655,207.03,207.12,312630,0.0,1.0
2025-10-17,210.5,214.47,206.02,208.25,448262,210.5,214.47,206.02,208.25,448262,0.0,1.0
2025-10-20,205.21,212.98,186.054,212.29,1185433,205.21,212.98,186.054,212.29,1185433,0.0,1.0
2025-10-21,200.59,204.99,197.52,204.65,366251,200.59,204.99,197.52,204.65,366251,0.0,1.0
2025-10-22,202.7,204.96,199.62,200.64,308887,202.7,204.96,199.62,200.64,308887,0.0,1.0
2025-10-23,201.01,203.605,199.81,202.07,240976,201.01,203.605,199.81,202.07,240976,0.0,1.0
2025-10-24,202.0,208.81,200.0,205.0,369128,202.0,208.81,200.0,205.0,369128,0.0,1.0
2025-10-27,203.23,208.9,200.3,205.08,261698,203.23,208.9,200.3,205.08,261698,0.0,1.0
2025-10-28,205.91,206.92,199.38,203.31,369551,205.91,206.92,199.38,203.31,369551,0.0,1.0
2025-10-29,205.71,208.61,203.01,205.91,291280,205.71,208.61,203.01,205.91,291280,0.0,1.0
2025-10-30,203.71,206.885,203.025,204.7,267908,203.71,206.885,203.025,204.7,267908,0.0,1.0
2025-10-31,201.6,205.375,199.57,202.83,314361,201.6,205.375,199.57,202.83,314361,0.0,1.0
2025-11-03,200.98,203.7863,195.03,202.06,396936,200.98,203.7863,195.03,202.06,396936,0.0,1.0
2025-11-04,208.24,208.41,197.6,200.98,406172,208.24,208.41,197.6,200.98,406172,0.0,1.0
2025-11-05,197.75,209.0,196.86,205.69,388623,197.75,209.0,196.86,205.69,388623,0.0,1.0
2025-11-06,199.28,200.55,196.95,197.96,264119,199.28,200.55,196.95,197.96,264119,0.0,1.0
2025-11-07,197.74,202.41,195.795,200.0,316415,197.74,202.41,195.795,200.0,316415,0.0,1.0
2025-11-10,196.01,201.0,195.825,199.34,463634,196.01,201.0,195.825,199.34,463634,0.0,1.0
2025-11-11,201.16,203.0,195.0,195.31,519088,201.16,203.0,195.0,195.31,519088,0.0,1.0
2025-11-12,199.22,205.0,198.26,200.37,666856,199.22,205.0,198.26,200.37,666856,0.0,1.0
2025-11-13,206.45,208.48,188.0711,192.29,1907665,206.45,208.48,188.0711,192.29,1907665,0.0,1.0
2025-11-14,204.4,219.3,202.77,206.96,1053830,204.4,219.3,202.77,206.96,1053830,0.0,1.0
2025-11-17,216.56,223.185,202.5,206.45,913622,216.56,223.185,202.5,206.45,913622,0.0,1.0
2025-11-18,217.13,222.9572,214.02,221.89,520700,217.13,222.9572,214.02,221.89,520700,0.0,1.0
2025-11-19,212.15,217.84,208.01,217.73,542244,212.15,217.84,208.01,217.73,542244,0.0,1.0
2025-11-20,209.55,214.315,208.76,212.47,342055,209.55,214.315,208.76,212.47,342055,0.0,1.0
2025-11-21,210.49,211.75,205.785,209.2,600981,210.49,211.75,205.785,209.2,600981,0.0,1.0
2025-11-24,209.03,217.32,208.42,208.89,526477,209.03,217.32,208.42,208.89,526477,0.0,1.0
2025-11-25,206.65,213.455,203.02,210.56,468971,206.65,213.455,203.02,210.56,468971,0.0,1.0
2025-11-26,210.01,218.5,207.6,210.52,682600,210.01,218.5,207.6,210.52,682600,0.0,1.0