date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-01-25,28.32,28.94,27.5,27.75,9225700,28.32,28.94,27.5,27.75,9225700,0.0,1.0
2013-01-28,28.25,28.62,27.9,28.42,728700,28.25,28.62,27.9,28.42,728700,0.0,1.0
2013-01-29,28.75,28.82,27.82,28.0,387700,28.75,28.82,27.82,28.0,387700,0.0,1.0
2013-01-30,28.63,29.0,28.32,29.0,122300,28.63,29.0,28.32,29.0,122300,0.0,1.0
2013-01-31,28.0,28.618,27.5,28.47,274500,28.0,28.618,27.5,28.47,274500,0.0,1.0
2013-02-01,28.3,28.63,27.8,28.2,108600,28.3,28.63,27.8,28.2,108600,0.0,1.0
2013-02-04,28.04,28.67,27.56,28.32,194700,28.04,28.67,27.56,28.32,194700,0.0,1.0
2013-02-05,27.86,28.3,27.5,28.08,255800,27.86,28.3,27.5,28.08,255800,0.0,1.0
2013-02-06,27.5,27.65,27.5,27.55,117300,27.5,27.65,27.5,27.55,117300,0.0,1.0
2013-02-07,28.5,28.9,27.5,27.5,135200,28.5,28.9,27.5,27.5,135200,0.0,1.0
2013-02-08,29.5,29.79,28.1,28.39,99800,29.5,29.79,28.1,28.39,99800,0.0,1.0
2013-02-11,30.16,30.972,29.1,29.31,223800,30.16,30.972,29.1,29.31,223800,0.0,1.0
2013-02-12,29.25,31.5,29.21,31.5,239900,29.25,31.5,29.21,31.5,239900,0.0,1.0
2013-02-13,29.01,29.3,28.888,29.25,32600,29.01,29.3,28.888,29.25,32600,0.0,1.0
2013-02-14,28.7,29.48,28.48,29.22,55900,28.7,29.48,28.48,29.22,55900,0.0,1.0
2013-02-15,28.59,29.99,28.21,29.7,253400,28.59,29.99,28.21,29.7,253400,0.0,1.0
2013-02-19,28.55,28.97,27.95,28.29,354100,28.55,28.97,27.95,28.29,354100,0.0,1.0
2013-02-20,29.09,29.75,28.32,28.41,31600,29.09,29.75,28.32,28.41,31600,0.0,1.0
2013-02-21,28.35,28.95,27.8,28.95,124300,28.35,28.95,27.8,28.95,124300,0.0,1.0
2013-02-22,28.18,28.35,28.06,28.35,182000,28.18,28.35,28.06,28.35,182000,0.0,1.0
2013-02-25,28.0,28.47,27.8901,28.47,100400,28.0,28.47,27.8901,28.47,100400,0.0,1.0
2013-02-26,27.98,28.38,27.97,28.38,97200,27.98,28.38,27.97,28.38,97200,0.0,1.0
2013-02-27,27.97,28.07,27.89,28.07,59900,27.97,28.07,27.89,28.07,59900,0.0,1.0
2013-02-28,27.96,28.05,27.9001,27.981,31400,27.96,28.05,27.9001,27.981,31400,0.0,1.0
2013-03-01,27.99,28.024,27.86,27.86,43700,27.99,28.024,27.86,27.86,43700,0.0,1.0
2013-03-04,28.0,28.06,27.96,27.99,51400,28.0,28.06,27.96,27.99,51400,0.0,1.0
2013-03-05,28.35,29.55,27.53,28.05,236300,28.35,29.55,27.53,28.05,236300,0.0,1.0
2013-03-06,28.03,28.48,27.82,28.35,84300,28.03,28.48,27.82,28.35,84300,0.0,1.0
2013-03-07,27.95,28.2499,27.62,28.03,122800,27.95,28.2499,27.62,28.03,122800,0.0,1.0
2013-03-08,28.08,28.51,27.66,27.93,116800,28.08,28.51,27.66,27.93,116800,0.0,1.0
2013-03-11,28.99,29.25,28.0,28.08,210000,28.99,29.25,28.0,28.08,210000,0.0,1.0
2013-03-12,30.56,30.88,28.77,29.14,170800,30.56,30.88,28.77,29.14,170800,0.0,1.0
2013-03-13,30.0,31.426,29.44,30.74,202800,30.0,31.426,29.44,30.74,202800,0.0,1.0
2013-03-14,33.04,33.495,30.14,30.5,515500,33.04,33.495,30.14,30.5,515500,0.0,1.0
2013-03-15,32.15,33.38,32.04,33.09,430500,32.15,33.38,32.04,33.09,430500,0.0,1.0
2013-03-18,32.79,33.845,31.55,32.11,228100,32.79,33.845,31.55,32.11,228100,0.0,1.0
2013-03-19,33.67,33.95,32.34,32.9,54900,33.67,33.95,32.34,32.9,54900,0.0,1.0
2013-03-20,34.76,35.13,33.91,33.91,86000,34.76,35.13,33.91,33.91,86000,0.0,1.0
2013-03-21,35.51,36.19,32.89,33.25,418100,35.51,36.19,32.89,33.25,418100,0.0,1.0
2013-03-22,34.85,36.255,34.66,35.98,126800,34.85,36.255,34.66,35.98,126800,0.0,1.0
2013-03-25,34.5,35.96,34.11,35.55,190200,34.5,35.96,34.11,35.55,190200,0.0,1.0
2013-03-26,34.38,34.56,33.39,34.23,252400,34.38,34.56,33.39,34.23,252400,0.0,1.0
2013-03-27,33.65,34.1,32.88,34.1,204400,33.65,34.1,32.88,34.1,204400,0.0,1.0
2013-03-28,33.79,34.04,32.5003,33.49,1195900,33.79,34.04,32.5003,33.49,1195900,0.0,1.0
2013-04-01,33.42,33.99,33.075,33.79,196700,33.42,33.99,33.075,33.79,196700,0.0,1.0
2013-04-02,33.06,33.7,32.93,33.62,145600,33.06,33.7,32.93,33.62,145600,0.0,1.0
2013-04-03,32.66,33.16,32.0,33.15,146400,32.66,33.16,32.0,33.15,146400,0.0,1.0
2013-04-04,33.66,33.67,32.651,32.78,177000,33.66,33.67,32.651,32.78,177000,0.0,1.0
2013-04-05,32.89,33.45,32.77,33.24,118500,32.89,33.45,32.77,33.24,118500,0.0,1.0
2013-04-08,33.57,33.57,32.55,33.03,33100,33.57,33.57,32.55,33.03,33100,0.0,1.0
2013-04-09,32.98,33.55,32.271,33.55,68100,32.98,33.55,32.271,33.55,68100,0.0,1.0
2013-04-10,33.24,33.68,32.68,32.95,187600,33.24,33.68,32.68,32.95,187600,0.0,1.0
2013-04-11,33.35,33.71,32.624,33.24,84200,33.35,33.71,32.624,33.24,84200,0.0,1.0
2013-04-12,33.81,34.05,33.19,33.31,134400,33.81,34.05,33.19,33.31,134400,0.0,1.0
2013-04-15,32.71,33.62,32.36,33.58,106400,32.71,33.62,32.36,33.58,106400,0.0,1.0
2013-04-16,33.4,33.95,32.69,33.05,285900,33.4,33.95,32.69,33.05,285900,0.0,1.0
2013-04-17,32.95,33.66,32.71,33.59,217600,32.95,33.66,32.71,33.59,217600,0.0,1.0
2013-04-18,32.95,33.2,32.86,32.93,170900,32.95,33.2,32.86,32.93,170900,0.0,1.0
2013-04-19,33.03,33.44,32.57,32.99,59100,33.03,33.44,32.57,32.99,59100,0.0,1.0
2013-04-22,32.3,33.28,32.13,33.13,68300,32.3,33.28,32.13,33.13,68300,0.0,1.0
2013-04-23,33.41,33.42,31.89,32.38,191600,33.41,33.42,31.89,32.38,191600,0.0,1.0
2013-04-24,32.96,33.29,32.42,33.29,51700,32.96,33.29,32.42,33.29,51700,0.0,1.0
2013-04-25,33.02,33.11,32.37,32.97,38000,33.02,33.11,32.37,32.97,38000,0.0,1.0
2013-04-26,32.5,33.01,31.74,33.01,75600,32.5,33.01,31.74,33.01,75600,0.0,1.0
2013-04-29,32.54,33.245,32.44,32.64,117100,32.54,33.245,32.44,32.64,117100,0.0,1.0
2013-04-30,32.44,32.77,32.01,32.42,83500,32.44,32.77,32.01,32.42,83500,0.0,1.0
2013-05-01,31.66,32.5,31.51,32.4,92200,31.66,32.5,31.51,32.4,92200,0.0,1.0
2013-05-02,32.43,33.0,31.62,31.76,218300,32.43,33.0,31.62,31.76,218300,0.0,1.0
2013-05-03,33.09,33.57,32.28,32.72,247400,33.09,33.57,32.28,32.72,247400,0.0,1.0
2013-05-06,33.07,33.8,32.65,33.19,98200,33.07,33.8,32.65,33.19,98200,0.0,1.0
2013-05-07,33.85,34.21,32.81,33.06,162600,33.85,34.21,32.81,33.06,162600,0.0,1.0
2013-05-08,34.68,34.826,33.61,33.61,78200,34.68,34.826,33.61,33.61,78200,0.0,1.0
2013-05-09,34.44,34.99,34.18,34.6,121700,34.44,34.99,34.18,34.6,121700,0.0,1.0
2013-05-10,33.93,34.75,33.65,34.28,111400,33.93,34.75,33.65,34.28,111400,0.0,1.0
2013-05-13,33.61,33.85,33.23,33.63,108100,33.61,33.85,33.23,33.63,108100,0.0,1.0
2013-05-14,33.8,34.3,33.51,33.51,67200,33.8,34.3,33.51,33.51,67200,0.0,1.0
2013-05-15,33.71,33.9,33.63,33.7,67600,33.71,33.9,33.63,33.7,67600,0.0,1.0
2013-05-16,33.91,34.01,33.62,33.72,81100,33.91,34.01,33.62,33.72,81100,0.0,1.0
2013-05-17,33.97,34.0,33.75,33.96,106800,33.97,34.0,33.75,33.96,106800,0.0,1.0
2013-05-20,34.31,34.34,33.61,33.93,184600,34.31,34.34,33.61,33.93,184600,0.0,1.0
2013-05-21,35.15,35.73,34.24,34.24,95200,35.15,35.73,34.24,34.24,95200,0.0,1.0
2013-05-22,34.96,35.74,34.5,35.07,71900,34.96,35.74,34.5,35.07,71900,0.0,1.0
2013-05-23,34.26,34.78,33.54,34.66,80300,34.26,34.78,33.54,34.66,80300,0.0,1.0
2013-05-24,34.57,34.76,33.24,34.19,54200,34.57,34.76,33.24,34.19,54200,0.0,1.0
2013-05-28,35.48,35.73,34.39,34.8,77500,35.48,35.73,34.39,34.8,77500,0.0,1.0
2013-05-29,35.37,35.49,34.76,35.4,79900,35.37,35.49,34.76,35.4,79900,0.0,1.0
2013-05-30,38.15,38.17,35.74,35.74,252400,38.15,38.17,35.74,35.74,252400,0.0,1.0
2013-05-31,36.05,38.39,35.88,38.07,211400,36.05,38.39,35.88,38.07,211400,0.0,1.0
2013-06-03,35.15,36.17,34.05,36.17,144800,35.15,36.17,34.05,36.17,144800,0.0,1.0
2013-06-04,34.91,36.32,34.52,35.27,94000,34.91,36.32,34.52,35.27,94000,0.0,1.0
2013-06-05,34.8,35.47,34.58,34.97,73600,34.8,35.47,34.58,34.97,73600,0.0,1.0
2013-06-06,35.49,35.54,34.695,34.85,39800,35.49,35.54,34.695,34.85,39800,0.0,1.0
2013-06-07,36.1,36.63,35.94,35.99,54000,36.1,36.63,35.94,35.99,54000,0.0,1.0
2013-06-10,36.49,36.813,35.57,35.57,50600,36.49,36.813,35.57,35.57,50600,0.0,1.0
2013-06-11,34.43,35.79,34.3456,35.79,116300,34.43,35.79,34.3456,35.79,116300,0.0,1.0
2013-06-12,33.05,34.44,32.87,34.44,358900,33.05,34.44,32.87,34.44,358900,0.0,1.0
2013-06-13,33.5,33.55,32.75,33.45,3786500,33.5,33.55,32.75,33.45,3786500,0.0,1.0
2013-06-14,33.18,33.53,32.79,33.53,224700,33.18,33.53,32.79,33.53,224700,0.0,1.0
2013-06-17,33.26,33.69,33.25,33.37,132800,33.26,33.69,33.25,33.37,132800,0.0,1.0
2013-06-18,34.01,34.07,33.29,33.31,301000,34.01,34.07,33.29,33.31,301000,0.0,1.0
2013-06-19,33.59,34.08,33.5,34.05,113900,33.59,34.08,33.5,34.05,113900,0.0,1.0
2013-06-20,32.37,33.27,32.08,33.11,267800,32.37,33.27,32.08,33.11,267800,0.0,1.0
2013-06-21,31.64,32.65,31.52,32.46,334500,31.64,32.65,31.52,32.46,334500,0.0,1.0
2013-06-24,31.9,32.325,30.35,31.3,445800,31.9,32.325,30.35,31.3,445800,0.0,1.0
2013-06-25,32.3,32.62,31.8,32.14,276000,32.3,32.62,31.8,32.14,276000,0.0,1.0
2013-06-26,33.69,33.74,32.63,32.63,112000,33.69,33.74,32.63,32.63,112000,0.0,1.0
2013-06-27,34.11,34.97,33.79,33.79,203200,34.11,34.97,33.79,33.79,203200,0.0,1.0
2013-06-28,34.71,35.03,33.196,33.85,687900,34.71,35.03,33.196,33.85,687900,0.0,1.0
2013-07-01,33.49,34.62,33.42,34.62,294700,33.49,34.62,33.42,34.62,294700,0.0,1.0
2013-07-02,33.2,33.61,32.88,33.53,284900,33.2,33.61,32.88,33.53,284900,0.0,1.0
2013-07-03,33.44,33.4815,33.07,33.12,90800,33.44,33.4815,33.07,33.12,90800,0.0,1.0
2013-07-05,34.04,34.05,33.21,33.77,75800,34.04,34.05,33.21,33.77,75800,0.0,1.0
2013-07-08,34.09,34.26,33.88,34.26,101400,34.09,34.26,33.88,34.26,101400,0.0,1.0
2013-07-09,33.8,34.44,33.73,34.33,134900,33.8,34.44,33.73,34.33,134900,0.0,1.0
2013-07-10,34.77,34.78,33.66,33.83,70700,34.77,34.78,33.66,33.83,70700,0.0,1.0
2013-07-11,34.77,35.06,34.22,35.06,194700,34.77,35.06,34.22,35.06,194700,0.0,1.0
2013-07-12,34.87,35.1,34.42,34.71,52900,34.87,35.1,34.42,34.71,52900,0.0,1.0
2013-07-15,35.01,35.04,34.6,34.86,40200,35.01,35.04,34.6,34.86,40200,0.0,1.0
2013-07-16,34.93,34.99,34.59,34.93,109800,34.93,34.99,34.59,34.93,109800,0.0,1.0
2013-07-17,35.01,35.83,34.8,35.0,85100,35.01,35.83,34.8,35.0,85100,0.0,1.0
2013-07-18,35.49,35.89,35.07,35.07,78700,35.49,35.89,35.07,35.07,78700,0.0,1.0
2013-07-19,35.19,35.7705,35.01,35.54,152100,35.19,35.7705,35.01,35.54,152100,0.0,1.0
2013-07-22,35.34,35.7699,35.12,35.36,213700,35.34,35.7699,35.12,35.36,213700,0.0,1.0
2013-07-23,35.05,35.6,34.74,35.31,128700,35.05,35.6,34.74,35.31,128700,0.0,1.0
2013-07-24,35.35,35.9,35.07,35.22,63500,35.35,35.9,35.07,35.22,63500,0.0,1.0
2013-07-25,35.93,36.12,35.15,35.37,101700,35.93,36.12,35.15,35.37,101700,0.0,1.0
2013-07-26,35.49,35.59,34.6,35.59,44600,35.49,35.59,34.6,35.59,44600,0.0,1.0
2013-07-29,35.49,35.63,35.33,35.33,27300,35.49,35.63,35.33,35.33,27300,0.0,1.0
2013-07-30,35.76,35.81,35.3,35.72,19900,35.76,35.81,35.3,35.72,19900,0.0,1.0
2013-07-31,35.41,35.76,34.95,35.76,56500,35.41,35.76,34.95,35.76,56500,0.0,1.0
2013-08-01,35.94,35.98,35.0,35.62,78500,35.94,35.98,35.0,35.62,78500,0.0,1.0
2013-08-02,35.8,35.86,35.51,35.86,27600,35.8,35.86,35.51,35.86,27600,0.0,1.0
2013-08-05,36.63,36.69,35.8,35.8,44300,36.63,36.69,35.8,35.8,44300,0.0,1.0
2013-08-06,36.56,36.7,35.8,36.62,48300,36.56,36.7,35.8,36.62,48300,0.0,1.0
2013-08-07,36.72,36.75,36.29,36.48,32600,36.72,36.75,36.29,36.48,32600,0.0,1.0
2013-08-08,36.76,36.96,36.29,36.96,82600,36.76,36.96,36.29,36.96,82600,0.0,1.0
2013-08-09,36.55,37.4,35.02,37.01,192400,36.55,37.4,35.02,37.01,192400,0.0,1.0
2013-08-12,36.37,36.94,35.661,36.51,72800,36.37,36.94,35.661,36.51,72800,0.0,1.0
2013-08-13,37.06,37.11,36.336,36.44,54900,37.06,37.11,36.336,36.44,54900,0.0,1.0
2013-08-14,36.74,37.0,36.28,37.0,68300,36.74,37.0,36.28,37.0,68300,0.0,1.0
2013-08-15,35.9,36.68,35.74,36.68,49500,35.9,36.68,35.74,36.68,49500,0.0,1.0
2013-08-16,35.54,36.24,34.25,35.68,98400,35.54,36.24,34.25,35.68,98400,0.0,1.0
2013-08-19,35.7,35.9534,35.13,35.45,196900,35.7,35.9534,35.13,35.45,196900,0.0,1.0
2013-08-20,36.11,36.42,35.3,35.53,91300,36.11,36.42,35.3,35.53,91300,0.0,1.0
2013-08-21,36.51,36.92,36.0,36.09,40600,36.51,36.92,36.0,36.09,40600,0.0,1.0
2013-08-22,36.79,36.87,36.48,36.63,50000,36.79,36.87,36.48,36.63,50000,0.0,1.0
2013-08-23,36.79,36.85,36.3,36.79,70100,36.79,36.85,36.3,36.79,70100,0.0,1.0
2013-08-26,37.0,37.23,36.53,36.64,163900,37.0,37.23,36.53,36.64,163900,0.0,1.0
2013-08-27,36.38,36.98,36.22,36.61,42200,36.38,36.98,36.22,36.61,42200,0.0,1.0
2013-08-28,36.26,36.65,36.16,36.4,35000,36.26,36.65,36.16,36.4,35000,0.0,1.0
2013-08-29,36.43,36.91,35.71,36.09,16700,36.43,36.91,35.71,36.09,16700,0.0,1.0
2013-08-30,36.41,36.6,36.22,36.41,48000,36.41,36.6,36.22,36.41,48000,0.0,1.0
2013-09-03,36.25,36.76,35.89,36.76,124500,36.25,36.76,35.89,36.76,124500,0.0,1.0
2013-09-04,36.89,37.0,35.9975,36.37,25900,36.89,37.0,35.9975,36.37,25900,0.0,1.0
2013-09-05,36.71,36.92,36.43,36.9,18400,36.71,36.92,36.43,36.9,18400,0.0,1.0
2013-09-06,36.19,36.89,35.97,36.89,50600,36.19,36.89,35.97,36.89,50600,0.0,1.0
2013-09-09,36.22,36.5,36.0,36.22,67300,36.22,36.5,36.0,36.22,67300,0.0,1.0
2013-09-10,36.73,36.79,36.24,36.3,53900,36.73,36.79,36.24,36.3,53900,0.0,1.0
2013-09-11,36.7,36.8,36.04,36.75,269400,36.7,36.8,36.04,36.75,269400,0.0,1.0
2013-09-12,37.0,37.02,36.57,36.7,85700,37.0,37.02,36.57,36.7,85700,0.0,1.0
2013-09-13,36.78,37.01,36.48,37.0,113500,36.78,37.01,36.48,37.0,113500,0.0,1.0
2013-09-16,36.56,37.0,36.29,37.0,42200,36.56,37.0,36.29,37.0,42200,0.0,1.0
2013-09-17,36.68,37.0,35.87,36.5,79500,36.68,37.0,35.87,36.5,79500,0.0,1.0
2013-09-18,36.81,37.0,36.41,36.71,41500,36.81,37.0,36.41,36.71,41500,0.0,1.0
2013-09-19,36.75,37.0,36.47,37.0,104000,36.75,37.0,36.47,37.0,104000,0.0,1.0
2013-09-20,36.37,36.98,36.29,36.87,175200,36.37,36.98,36.29,36.87,175200,0.0,1.0
2013-09-23,36.71,36.96,36.122,36.37,245000,36.71,36.96,36.122,36.37,245000,0.0,1.0
2013-09-24,36.83,37.0,36.0,36.78,162000,36.83,37.0,36.0,36.78,162000,0.0,1.0
2013-09-25,37.0,37.16,36.4425,36.86,56000,37.0,37.16,36.4425,36.86,56000,0.0,1.0
2013-09-26,36.64,37.22,36.46,36.57,82200,36.64,37.22,36.46,36.57,82200,0.0,1.0
2013-09-27,36.2,36.8299,35.64,36.53,134200,36.2,36.8299,35.64,36.53,134200,0.0,1.0
2013-09-30,35.83,36.02,35.37,36.01,77500,35.83,36.02,35.37,36.01,77500,0.0,1.0
2013-10-01,36.02,36.37,35.61,35.76,97000,36.02,36.37,35.61,35.76,97000,0.0,1.0
2013-10-02,35.74,36.11,35.51,36.11,50700,35.74,36.11,35.51,36.11,50700,0.0,1.0
2013-10-03,35.33,35.58,34.73,35.3,76800,35.33,35.58,34.73,35.3,76800,0.0,1.0
2013-10-04,36.49,37.19,35.05,35.24,140500,36.49,37.19,35.05,35.24,140500,0.0,1.0
2013-10-07,35.35,36.78,35.15,36.2,66900,35.35,36.78,35.15,36.2,66900,0.0,1.0
2013-10-08,34.22,35.58,34.2,35.25,96400,34.22,35.58,34.2,35.25,96400,0.0,1.0
2013-10-09,34.61,34.78,33.905,34.19,61900,34.61,34.78,33.905,34.19,61900,0.0,1.0
2013-10-10,35.92,35.98,34.31,34.96,70700,35.92,35.98,34.31,34.96,70700,0.0,1.0
2013-10-11,36.39,36.43,35.365,35.92,65500,36.39,36.43,35.365,35.92,65500,0.0,1.0
2013-10-14,36.41,36.41,35.18,36.09,34000,36.41,36.41,35.18,36.09,34000,0.0,1.0
2013-10-15,36.32,36.57,36.29,36.55,24600,36.32,36.57,36.29,36.55,24600,0.0,1.0
2013-10-16,36.28,36.64,36.17,36.43,34200,36.28,36.64,36.17,36.43,34200,0.0,1.0
2013-10-17,36.69,36.8124,36.25,36.25,62700,36.69,36.8124,36.25,36.25,62700,0.0,1.0
2013-10-18,36.81,37.05,35.25,37.05,41600,36.81,37.05,35.25,37.05,41600,0.0,1.0
2013-10-21,36.68,36.84,36.38,36.77,65500,36.68,36.84,36.38,36.77,65500,0.0,1.0
2013-10-22,36.48,36.72,36.35,36.72,67300,36.48,36.72,36.35,36.72,67300,0.0,1.0
2013-10-23,36.45,36.78,36.39,36.39,122200,36.45,36.78,36.39,36.39,122200,0.0,1.0
2013-10-24,36.49,36.69,36.39,36.6,65800,36.49,36.69,36.39,36.6,65800,0.0,1.0
2013-10-25,37.75,37.75,36.4,36.7,51600,37.75,37.75,36.4,36.7,51600,0.0,1.0
2013-10-28,37.75,37.75,36.8,37.71,34400,37.75,37.75,36.8,37.71,34400,0.0,1.0
2013-10-29,37.08,37.75,36.92,37.75,65200,37.08,37.75,36.92,37.75,65200,0.0,1.0
2013-10-30,37.59,37.71,36.78,37.22,74600,37.59,37.71,36.78,37.22,74600,0.0,1.0
2013-10-31,37.25,37.48,36.95,37.48,25000,37.25,37.48,36.95,37.48,25000,0.0,1.0
2013-11-01,37.17,37.44,36.89,37.17,84300,37.17,37.44,36.89,37.17,84300,0.0,1.0
2013-11-04,37.75,37.95,37.28,37.28,66700,37.75,37.95,37.28,37.28,66700,0.0,1.0
2013-11-05,37.75,37.98,37.086,37.62,45800,37.75,37.98,37.086,37.62,45800,0.0,1.0
2013-11-06,37.68,37.99,37.58,37.99,76500,37.68,37.99,37.58,37.99,76500,0.0,1.0
2013-11-07,37.62,37.72,37.23,37.5,46600,37.62,37.72,37.23,37.5,46600,0.0,1.0
2013-11-08,36.38,37.77,36.25,37.57,241100,36.38,37.77,36.25,37.57,241100,0.0,1.0
2013-11-11,35.36,36.23,35.06,36.23,27900,35.36,36.23,35.06,36.23,27900,0.0,1.0
2013-11-12,35.2,35.5,34.29,35.17,77000,35.2,35.5,34.29,35.17,77000,0.0,1.0
2013-11-13,35.34,35.34,34.5,34.9,23700,35.34,35.34,34.5,34.9,23700,0.0,1.0
2013-11-14,36.28,36.979,36.0,36.0,50100,36.28,36.979,36.0,36.0,50100,0.0,1.0
2013-11-15,36.39,36.91,36.01,36.42,36800,36.39,36.91,36.01,36.42,36800,0.0,1.0
2013-11-18,35.78,36.43,35.51,36.43,28000,35.78,36.43,35.51,36.43,28000,0.0,1.0
2013-11-19,36.74,36.76,35.37,35.86,66800,36.74,36.76,35.37,35.86,66800,0.0,1.0
2013-11-20,35.98,36.74,35.75,36.71,77500,35.98,36.74,35.75,36.71,77500,0.0,1.0
2013-11-21,36.0,36.26,35.68,36.17,111100,36.0,36.26,35.68,36.17,111100,0.0,1.0
2013-11-22,36.0,36.25,35.54,36.09,89700,36.0,36.25,35.54,36.09,89700,0.0,1.0
2013-11-25,35.88,36.0,35.6,36.0,46800,35.88,36.0,35.6,36.0,46800,0.0,1.0
2013-11-26,35.86,35.96,35.6,35.66,112700,35.86,35.96,35.6,35.66,112700,0.0,1.0
2013-11-27,35.42,35.97,35.08,35.97,38700,35.42,35.97,35.08,35.97,38700,0.0,1.0
2013-11-29,34.85,35.64,34.35,35.64,25700,34.85,35.64,34.35,35.64,25700,0.0,1.0
2013-12-02,34.36,35.32,33.924,34.76,57200,34.36,35.32,33.924,34.76,57200,0.0,1.0
2013-12-03,34.31,34.68,34.11,34.3,45900,34.31,34.68,34.11,34.3,45900,0.0,1.0
2013-12-04,34.3,34.55,33.77,34.11,78500,34.3,34.55,33.77,34.11,78500,0.0,1.0
2013-12-05,33.94,34.41,33.66,33.66,24800,33.94,34.41,33.66,33.66,24800,0.0,1.0
2013-12-06,34.38,34.66,33.91,34.28,59900,34.38,34.66,33.91,34.28,59900,0.0,1.0
2013-12-09,34.35,34.6379,34.0,34.3,51100,34.35,34.6379,34.0,34.3,51100,0.0,1.0
2013-12-10,34.11,34.65,33.74,34.42,49700,34.11,34.65,33.74,34.42,49700,0.0,1.0
2013-12-11,33.87,34.42,33.76,34.01,44300,33.87,34.42,33.76,34.01,44300,0.0,1.0
2013-12-12,34.26,34.27,33.41,34.0,78500,34.26,34.27,33.41,34.0,78500,0.0,1.0
2013-12-13,33.68,34.25,32.78,34.25,71100,33.68,34.25,32.78,34.25,71100,0.0,1.0
2013-12-16,34.33,34.5,33.24,33.75,189800,34.33,34.5,33.24,33.75,189800,0.0,1.0
2013-12-17,34.8,34.95,34.2,34.2,38200,34.8,34.95,34.2,34.2,38200,0.0,1.0
2013-12-18,35.59,35.7421,34.51,34.95,75200,35.59,35.7421,34.51,34.95,75200,0.0,1.0
2013-12-19,35.69,36.0,35.201,35.45,171200,35.69,36.0,35.201,35.45,171200,0.0,1.0
2013-12-20,36.87,36.95,35.63,35.82,106100,36.87,36.95,35.63,35.82,106100,0.0,1.0
2013-12-23,36.57,36.91,36.25,36.9,54700,36.57,36.91,36.25,36.9,54700,0.0,1.0
2013-12-24,36.66,36.8283,36.48,36.71,19200,36.66,36.8283,36.48,36.71,19200,0.0,1.0
2013-12-26,36.33,36.85,36.26,36.71,21800,36.33,36.85,36.26,36.71,21800,0.0,1.0
2013-12-27,36.75,36.99,36.07,36.57,19600,36.75,36.99,36.07,36.57,19600,0.0,1.0
2013-12-30,36.36,36.97,36.13,36.64,33500,36.36,36.97,36.13,36.64,33500,0.0,1.0
2013-12-31,36.74,36.9,36.48,36.52,43500,36.74,36.9,36.48,36.52,43500,0.0,1.0
2014-01-02,35.94,36.69,35.65,36.53,50300,35.94,36.69,35.65,36.53,50300,0.0,1.0
2014-01-03,36.53,36.55,35.93,35.93,48700,36.53,36.55,35.93,35.93,48700,0.0,1.0
2014-01-06,36.29,36.78,36.18,36.57,82400,36.29,36.78,36.18,36.57,82400,0.0,1.0
2014-01-07,36.85,36.94,36.25,36.41,71700,36.85,36.94,36.25,36.41,71700,0.0,1.0
2014-01-08,37.0,37.22,36.45,36.81,115900,37.0,37.22,36.45,36.81,115900,0.0,1.0
2014-01-09,37.29,37.34,36.77,37.23,34000,37.29,37.34,36.77,37.23,34000,0.0,1.0
2014-01-10,37.15,37.7399,36.27,37.47,220000,37.15,37.7399,36.27,37.47,220000,0.0,1.0
2014-01-13,37.29,37.35,36.49,37.18,73600,37.29,37.35,36.49,37.18,73600,0.0,1.0
2014-01-14,37.14,37.54,36.81,37.25,116300,37.14,37.54,36.81,37.25,116300,0.0,1.0
2014-01-15,37.15,37.27,36.97,37.06,61500,37.15,37.27,36.97,37.06,61500,0.0,1.0
2014-01-16,37.24,37.325,36.39,37.07,221800,37.24,37.325,36.39,37.07,221800,0.0,1.0
2014-01-17,37.35,37.6,37.231,37.3,70100,37.35,37.6,37.231,37.3,70100,0.0,1.0
2014-01-21,37.84,37.94,37.13,37.53,88300,37.84,37.94,37.13,37.53,88300,0.0,1.0
2014-01-22,37.74,37.97,37.29,37.73,140000,37.74,37.97,37.29,37.73,140000,0.0,1.0
2014-01-23,37.24,37.75,36.9,37.24,79400,37.24,37.75,36.9,37.24,79400,0.0,1.0
2014-01-24,37.13,37.31,36.41,36.91,100100,37.13,37.31,36.41,36.91,100100,0.0,1.0
2014-01-27,36.41,37.42,35.98,37.13,176500,36.41,37.42,35.98,37.13,176500,0.0,1.0
2014-01-28,37.1,37.19,36.01,36.27,84000,37.1,37.19,36.01,36.27,84000,0.0,1.0
2014-01-29,37.07,37.33,36.6,36.8,106000,37.07,37.33,36.6,36.8,106000,0.0,1.0
2014-01-30,37.24,37.29,36.94,37.16,54000,37.24,37.29,36.94,37.16,54000,0.0,1.0
2014-01-31,36.75,37.25,36.62,36.75,108900,36.75,37.25,36.62,36.75,108900,0.0,1.0
2014-02-03,36.52,37.22,36.27,36.66,107600,36.52,37.22,36.27,36.66,107600,0.0,1.0
2014-02-04,37.24,37.26,36.32,36.59,226500,37.24,37.26,36.32,36.59,226500,0.0,1.0
2014-02-05,37.29,37.5,36.91,37.17,73500,37.29,37.5,36.91,37.17,73500,0.0,1.0
2014-02-06,37.63,37.75,37.3,37.31,70800,37.63,37.75,37.3,37.31,70800,0.0,1.0
2014-02-07,37.74,37.95,37.36,37.68,64900,37.74,37.95,37.36,37.68,64900,0.0,1.0
2014-02-10,37.93,38.0,37.5,37.82,211800,37.93,38.0,37.5,37.82,211800,0.0,1.0
2014-02-11,37.9,38.0,37.35,37.81,121100,37.9,38.0,37.35,37.81,121100,0.0,1.0
2014-02-12,38.5,38.75,37.8,37.96,165800,38.5,38.75,37.8,37.96,165800,0.0,1.0
2014-02-13,38.25,38.78,37.91,38.27,74000,38.25,38.78,37.91,38.27,74000,0.0,1.0
2014-02-14,38.33,38.58,37.586,38.15,62100,38.33,38.58,37.586,38.15,62100,0.0,1.0
2014-02-18,38.35,38.62,38.1,38.28,76100,38.35,38.62,38.1,38.28,76100,0.0,1.0
2014-02-19,37.93,38.2,37.33,38.1,108000,37.93,38.2,37.33,38.1,108000,0.0,1.0
2014-02-20,37.92,38.31,37.725,37.86,96800,37.92,38.31,37.725,37.86,96800,0.0,1.0
2014-02-21,38.75,38.9699,38.05,38.05,82700,38.75,38.9699,38.05,38.05,82700,0.0,1.0
2014-02-24,38.67,39.15,38.59,38.95,93900,38.67,39.15,38.59,38.95,93900,0.0,1.0
2014-02-25,39.06,39.09,38.54,38.9,58200,39.06,39.09,38.54,38.9,58200,0.0,1.0
2014-02-26,39.19,39.46,38.99,39.18,59500,39.19,39.46,38.99,39.18,59500,0.0,1.0
2014-02-27,39.46,39.57,38.895,39.07,25800,39.46,39.57,38.895,39.07,25800,0.0,1.0
2014-02-28,39.47,39.76,39.0,39.5,54900,39.47,39.76,39.0,39.5,54900,0.0,1.0
2014-03-03,38.93,39.3,38.12,39.13,73500,38.93,39.3,38.12,39.13,73500,0.0,1.0
2014-03-04,39.15,39.81,38.83,39.23,79600,39.15,39.81,38.83,39.23,79600,0.0,1.0
2014-03-05,39.26,39.49,38.3,39.17,122900,39.26,39.49,38.3,39.17,122900,0.0,1.0
2014-03-06,39.61,39.74,39.032,39.2,72900,39.61,39.74,39.032,39.2,72900,0.0,1.0
2014-03-07,39.78,40.0,39.55,39.78,88600,39.78,40.0,39.55,39.78,88600,0.0,1.0
2014-03-10,40.0,40.0,39.08,39.65,44700,40.0,40.0,39.08,39.65,44700,0.0,1.0
2014-03-11,39.64,40.0,39.38,40.0,49300,39.64,40.0,39.38,40.0,49300,0.0,1.0
2014-03-12,39.84,39.88,39.25,39.61,93600,39.84,39.88,39.25,39.61,93600,0.0,1.0
2014-03-13,39.57,40.0,39.28,40.0,82900,39.57,40.0,39.28,40.0,82900,0.0,1.0
2014-03-14,39.48,40.05,38.3,38.53,278600,39.48,40.05,38.3,38.53,278600,0.0,1.0
2014-03-17,39.28,39.869,39.22,39.57,273200,39.28,39.869,39.22,39.57,273200,0.0,1.0
2014-03-18,39.25,39.84,39.06,39.2,148600,39.25,39.84,39.06,39.2,148600,0.0,1.0
2014-03-19,39.66,39.78,38.97,39.39,108200,39.66,39.78,38.97,39.39,108200,0.0,1.0
2014-03-20,39.98,40.04,39.63,39.68,56100,39.98,40.04,39.63,39.68,56100,0.0,1.0
2014-03-21,39.43,40.0,39.4,40.0,160900,39.43,40.0,39.4,40.0,160900,0.0,1.0
2014-03-24,38.95,39.49,38.19,39.35,68200,38.95,39.49,38.19,39.35,68200,0.0,1.0
2014-03-25,39.1,39.59,38.69,39.13,53400,39.1,39.59,38.69,39.13,53400,0.0,1.0
2014-03-26,37.0,37.73,36.48,37.45,3025900,37.0,37.73,36.48,37.45,3025900,0.0,1.0
2014-03-27,37.75,38.4292,36.63,37.0,627000,37.75,38.4292,36.63,37.0,627000,0.0,1.0
2014-03-28,38.67,38.77,37.76,38.0,187300,38.67,38.77,37.76,38.0,187300,0.0,1.0
2014-03-31,39.11,39.68,38.55,38.78,517500,39.11,39.68,38.55,38.78,517500,0.0,1.0
2014-04-01,41.37,41.8,39.95,40.0,613100,41.37,41.8,39.95,40.0,613100,0.0,1.0
2014-04-02,41.81,41.99,41.38,41.47,316700,41.81,41.99,41.38,41.47,316700,0.0,1.0
2014-04-03,41.88,42.0,41.24,41.93,320300,41.88,42.0,41.24,41.93,320300,0.0,1.0
2014-04-04,41.12,41.98,40.81,41.93,317800,41.12,41.98,40.81,41.93,317800,0.0,1.0
2014-04-07,40.15,41.36,40.06,41.0,130900,40.15,41.36,40.06,41.0,130900,0.0,1.0
2014-04-08,39.84,40.24,39.29,40.07,193600,39.84,40.24,39.29,40.07,193600,0.0,1.0
2014-04-09,40.67,40.7,39.694,39.694,85900,40.67,40.7,39.694,39.694,85900,0.0,1.0
2014-04-10,40.0,41.16,39.81,40.75,211900,40.0,41.16,39.81,40.75,211900,0.0,1.0
2014-04-11,38.63,39.69,38.48,39.69,191200,38.63,39.69,38.48,39.69,191200,0.0,1.0
2014-04-14,38.78,39.04,38.285,38.94,114700,38.78,39.04,38.285,38.94,114700,0.0,1.0
2014-04-15,38.2,38.79,37.63,38.79,133900,38.2,38.79,37.63,38.79,133900,0.0,1.0
2014-04-16,38.69,38.81,38.126,38.34,58400,38.69,38.81,38.126,38.34,58400,0.0,1.0
2014-04-17,39.5,39.71,38.56,38.56,126700,39.5,39.71,38.56,38.56,126700,0.0,1.0
2014-04-21,40.3,40.36,39.313,39.43,81600,40.3,40.36,39.313,39.43,81600,0.0,1.0
2014-04-22,40.46,40.56,39.96,40.11,75900,40.46,40.56,39.96,40.11,75900,0.0,1.0
2014-04-23,41.02,41.04,40.25,40.43,102200,41.02,41.04,40.25,40.43,102200,0.0,1.0
2014-04-24,40.46,41.39,40.23,41.28,122100,40.46,41.39,40.23,41.28,122100,0.0,1.0
2014-04-25,40.59,41.1,40.24,40.42,186700,40.59,41.1,40.24,40.42,186700,0.0,1.0
2014-04-28,40.01,41.1588,39.85,40.82,644900,40.01,41.1588,39.85,40.82,644900,0.0,1.0
2014-04-29,40.1,40.53,39.67,40.25,260100,40.1,40.53,39.67,40.25,260100,0.0,1.0
2014-04-30,40.78,41.02,39.67,39.96,248200,40.78,41.02,39.67,39.96,248200,0.0,1.0
2014-05-01,40.94,40.94,39.855,40.7,226400,40.94,40.94,39.855,40.7,226400,0.0,1.0
2014-05-02,40.93,41.64,40.231,41.2,267500,40.93,41.64,40.231,41.2,267500,0.0,1.0
2014-05-05,39.97,40.35,39.48,40.35,270700,39.97,40.35,39.48,40.35,270700,0.0,1.0
2014-05-06,39.47,40.08,39.29,39.76,174500,39.47,40.08,39.29,39.76,174500,0.0,1.0
2014-05-07,39.54,39.704,39.12,39.53,199500,39.54,39.704,39.12,39.53,199500,0.0,1.0
2014-05-08,38.97,39.965,38.65,39.37,198100,38.97,39.965,38.65,39.37,198100,0.0,1.0
2014-05-09,39.13,39.14,38.39,38.77,187800,39.13,39.14,38.39,38.77,187800,0.0,1.0
2014-05-12,39.58,40.01,39.13,39.18,178000,39.58,40.01,39.13,39.18,178000,0.0,1.0
2014-05-13,39.4,39.86,39.05,39.57,186000,39.4,39.86,39.05,39.57,186000,0.0,1.0
2014-05-14,38.68,39.48,38.345,39.25,275900,38.68,39.48,38.345,39.25,275900,0.0,1.0
2014-05-15,39.27,39.55,36.98,38.48,618300,39.27,39.55,36.98,38.48,618300,0.0,1.0
2014-05-16,39.4,39.5,38.99,39.27,130100,39.4,39.5,38.99,39.27,130100,0.0,1.0
2014-05-19,39.59,39.78,39.1,39.21,164800,39.59,39.78,39.1,39.21,164800,0.0,1.0
2014-05-20,39.32,39.52,38.99,39.5,124400,39.32,39.52,38.99,39.5,124400,0.0,1.0
2014-05-21,39.46,39.735,39.29,39.54,139400,39.46,39.735,39.29,39.54,139400,0.0,1.0
2014-05-22,39.47,39.77,39.22,39.5,88800,39.47,39.77,39.22,39.5,88800,0.0,1.0
2014-05-23,39.37,39.49,39.075,39.27,276600,39.37,39.49,39.075,39.27,276600,0.0,1.0
2014-05-27,39.48,40.0,39.23,39.5,111200,39.48,40.0,39.23,39.5,111200,0.0,1.0
2014-05-28,39.13,39.54,38.99,39.39,100300,39.13,39.54,38.99,39.39,100300,0.0,1.0
2014-05-29,39.06,39.28,38.88,39.22,98400,39.06,39.28,38.88,39.22,98400,0.0,1.0
2014-05-30,38.98,39.22,38.93,39.16,154800,38.98,39.22,38.93,39.16,154800,0.0,1.0
2014-06-02,38.57,38.98,38.13,38.85,105200,38.57,38.98,38.13,38.85,105200,0.0,1.0
2014-06-03,39.12,39.32,38.1,38.49,138400,39.12,39.32,38.1,38.49,138400,0.0,1.0
2014-06-04,39.74,39.86,38.92,38.92,250000,39.74,39.86,38.92,38.92,250000,0.0,1.0
2014-06-05,40.63,40.98,39.64,39.73,359200,40.63,40.98,39.64,39.73,359200,0.0,1.0
2014-06-06,41.16,41.65,40.82,40.82,350900,41.16,41.65,40.82,40.82,350900,0.0,1.0
2014-06-09,41.28,41.5546,40.82,41.0,163900,41.28,41.5546,40.82,41.0,163900,0.0,1.0
2014-06-10,41.59,41.65,41.05,41.29,99900,41.59,41.65,41.05,41.29,99900,0.0,1.0
2014-06-11,41.41,41.73,41.03,41.53,122400,41.41,41.73,41.03,41.53,122400,0.0,1.0
2014-06-12,41.33,41.59,40.98,41.48,114500,41.33,41.59,40.98,41.48,114500,0.0,1.0
2014-06-13,41.14,41.51,40.6,41.32,102400,41.14,41.51,40.6,41.32,102400,0.0,1.0
2014-06-16,42.87,42.96,41.2,41.23,330000,42.87,42.96,41.2,41.23,330000,0.0,1.0
2014-06-17,42.72,43.28,42.05,42.5,303700,42.72,43.28,42.05,42.5,303700,0.0,1.0
2014-06-18,42.9,43.055,42.205,42.61,202200,42.9,43.055,42.205,42.61,202200,0.0,1.0
2014-06-19,42.52,43.25,41.97,42.86,175300,42.52,43.25,41.97,42.86,175300,0.0,1.0
2014-06-20,42.7,42.84,42.28,42.72,231700,42.7,42.84,42.28,42.72,231700,0.0,1.0
2014-06-23,42.89,43.25,42.5,42.59,216800,42.89,43.25,42.5,42.59,216800,0.0,1.0
2014-06-24,42.96,43.38,42.53,42.82,260600,42.96,43.38,42.53,42.82,260600,0.0,1.0
2014-06-25,43.25,43.44,42.564,42.76,209400,43.25,43.44,42.564,42.76,209400,0.0,1.0
2014-06-26,43.46,43.49,42.79,43.16,164400,43.46,43.49,42.79,43.16,164400,0.0,1.0
2014-06-27,43.49,44.16,43.1,43.26,1822400,43.49,44.16,43.1,43.26,1822400,0.0,1.0
2014-06-30,42.94,43.6,42.725,43.49,252700,42.94,43.6,42.725,43.49,252700,0.0,1.0
2014-07-01,43.18,43.78,42.56,42.56,268400,43.18,43.78,42.56,42.56,268400,0.0,1.0
2014-07-02,42.16,43.17,42.07,42.86,115900,42.16,43.17,42.07,42.86,115900,0.0,1.0
2014-07-03,42.38,42.69,42.22,42.22,89500,42.38,42.69,42.22,42.22,89500,0.0,1.0
2014-07-07,42.1,42.32,41.81,42.32,125900,42.1,42.32,41.81,42.32,125900,0.0,1.0
2014-07-08,41.65,41.99,41.31,41.99,103400,41.65,41.99,41.31,41.99,103400,0.0,1.0
2014-07-09,42.13,42.17,41.55,41.74,123600,42.13,42.17,41.55,41.74,123600,0.0,1.0
2014-07-10,42.0,42.06,41.06,41.29,133300,42.0,42.06,41.06,41.29,133300,0.0,1.0
2014-07-11,42.11,42.205,41.67,41.87,191400,42.11,42.205,41.67,41.87,191400,0.0,1.0
2014-07-14,42.44,42.68,42.1813,42.51,92700,42.44,42.68,42.1813,42.51,92700,0.0,1.0
2014-07-15,42.01,42.77,41.96,42.53,113500,42.01,42.77,41.96,42.53,113500,0.0,1.0
2014-07-16,42.01,42.305,41.62,42.24,186600,42.01,42.305,41.62,42.24,186600,0.0,1.0
2014-07-17,42.68,42.71,41.18,41.6,81800,42.68,42.71,41.18,41.6,81800,0.0,1.0
2014-07-18,42.68,42.71,41.18,41.6,166100,42.68,42.71,41.18,41.6,166100,0.0,1.0
2014-07-21,42.31,42.62,41.95,42.49,91100,42.31,42.62,41.95,42.49,91100,0.0,1.0
2014-07-22,43.0,43.18,42.14,42.41,137000,43.0,43.18,42.14,42.41,137000,0.0,1.0
2014-07-23,42.35,43.05,42.31,42.96,39600,42.35,43.05,42.31,42.96,39600,0.0,1.0
2014-07-24,42.08,42.48,41.79,42.4,96600,42.08,42.48,41.79,42.4,96600,0.0,1.0
2014-07-25,42.74,43.07,41.36,41.76,187500,42.74,43.07,41.36,41.76,187500,0.0,1.0
2014-07-28,42.75,43.02,42.0,42.78,146800,42.75,43.02,42.0,42.78,146800,0.0,1.0
2014-07-29,43.14,43.25,42.42,42.73,147600,43.14,43.25,42.42,42.73,147600,0.0,1.0
2014-07-30,42.56,43.71,42.47,43.34,142700,42.56,43.71,42.47,43.34,142700,0.0,1.0
2014-07-31,41.57,42.21,41.56,42.21,150900,41.57,42.21,41.56,42.21,150900,0.0,1.0
2014-08-01,41.37,41.67,40.8352,40.98,119900,41.37,41.67,40.8352,40.98,119900,0.0,1.0
2014-08-04,41.68,41.77,40.77,41.55,107900,41.68,41.77,40.77,41.55,107900,0.0,1.0
2014-08-05,41.79,41.97,40.9,41.54,120400,41.79,41.97,40.9,41.54,120400,0.0,1.0
2014-08-06,41.68,42.08,41.39,41.55,108000,41.68,42.08,41.39,41.55,108000,0.0,1.0
2014-08-07,41.05,41.92,40.78,41.69,147700,41.05,41.92,40.78,41.69,147700,0.0,1.0
2014-08-08,40.75,41.05,39.66,40.54,229500,40.75,41.05,39.66,40.54,229500,0.0,1.0
2014-08-11,40.99,41.07,40.5,40.94,149300,40.99,41.07,40.5,40.94,149300,0.0,1.0
2014-08-12,40.92,41.1,40.77,40.89,133000,40.92,41.1,40.77,40.89,133000,0.0,1.0
2014-08-13,41.96,41.98,40.83,41.0,124900,41.96,41.98,40.83,41.0,124900,0.0,1.0
2014-08-14,42.19,42.2,41.52,41.78,176000,42.19,42.2,41.52,41.78,176000,0.0,1.0
2014-08-15,42.08,42.59,41.62,42.55,135400,42.08,42.59,41.62,42.55,135400,0.0,1.0
2014-08-18,42.75,42.75,42.21,42.39,103600,42.75,42.75,42.21,42.39,103600,0.0,1.0
2014-08-19,42.68,43.0,42.44,42.75,100500,42.68,43.0,42.44,42.75,100500,0.0,1.0
2014-08-20,42.2,42.43,41.94,42.43,52600,42.2,42.43,41.94,42.43,52600,0.0,1.0
2014-08-21,42.17,42.48,41.72,42.23,42600,42.17,42.48,41.72,42.23,42600,0.0,1.0
2014-08-22,42.14,42.6,41.71,42.16,65800,42.14,42.6,41.71,42.16,65800,0.0,1.0
2014-08-25,41.63,42.74,41.6,42.27,48900,41.63,42.74,41.6,42.27,48900,0.0,1.0
2014-08-26,41.9,42.25,41.36,41.73,96300,41.9,42.25,41.36,41.73,96300,0.0,1.0
2014-08-27,41.09,41.91,41.0,41.91,61200,41.09,41.91,41.0,41.91,61200,0.0,1.0
2014-08-28,40.56,41.11,40.47,41.04,67600,40.56,41.11,40.47,41.04,67600,0.0,1.0
2014-08-29,40.67,40.76,40.21,40.56,58300,40.67,40.76,40.21,40.56,58300,0.0,1.0
2014-09-02,40.49,40.74,40.01,40.6,106200,40.49,40.74,40.01,40.6,106200,0.0,1.0
2014-09-03,40.34,40.86,40.09,40.56,74600,40.34,40.86,40.09,40.56,74600,0.0,1.0
2014-09-04,40.2,40.86,40.04,40.48,182000,40.2,40.86,40.04,40.48,182000,0.0,1.0
2014-09-05,40.19,40.45,39.79,40.04,54500,40.19,40.45,39.79,40.04,54500,0.0,1.0
2014-09-08,40.31,40.43,40.0,40.25,44200,40.31,40.43,40.0,40.25,44200,0.0,1.0
2014-09-09,40.66,40.97,40.08,40.16,216000,40.66,40.97,40.08,40.16,216000,0.0,1.0
2014-09-10,41.03,41.09,40.57,40.61,160300,41.03,41.09,40.57,40.61,160300,0.0,1.0
2014-09-11,41.4,41.6981,40.553,40.76,91400,41.4,41.6981,40.553,40.76,91400,0.0,1.0
2014-09-12,41.22,41.52,40.93,41.37,84000,41.22,41.52,40.93,41.37,84000,0.0,1.0
2014-09-15,40.97,41.365,40.59,41.14,113300,40.97,41.365,40.59,41.14,113300,0.0,1.0
2014-09-16,41.2,41.36,40.78,40.99,83000,41.2,41.36,40.78,40.99,83000,0.0,1.0
2014-09-17,41.51,41.91,41.24,41.24,84000,41.51,41.91,41.24,41.24,84000,0.0,1.0
2014-09-18,42.15,42.23,41.3791,41.6,55900,42.15,42.23,41.3791,41.6,55900,0.0,1.0
2014-09-19,42.12,42.47,41.64,42.13,189200,42.12,42.47,41.64,42.13,189200,0.0,1.0
2014-09-22,41.82,42.07,41.2,41.88,86665,41.82,42.07,41.2,41.88,86665,0.0,1.0
2014-09-23,41.7,42.1,41.58,41.79,116864,41.7,42.1,41.58,41.79,116864,0.0,1.0
2014-09-24,42.23,42.39,41.57,41.91,85063,42.23,42.39,41.57,41.91,85063,0.0,1.0
2014-09-25,41.66,42.27,41.55,42.2,94169,41.66,42.27,41.55,42.2,94169,0.0,1.0
2014-09-26,42.57,42.72,41.6106,41.68,100310,42.57,42.72,41.6106,41.68,100310,0.0,1.0
2014-09-29,42.34,42.5,42.1,42.2,454473,42.34,42.5,42.1,42.2,454473,0.0,1.0
2014-09-30,42.06,42.4625,42.0,42.26,467394,42.06,42.4625,42.0,42.26,467394,0.0,1.0
2014-10-01,41.24,42.07,41.17,41.75,162546,41.24,42.07,41.17,41.75,162546,0.0,1.0
2014-10-02,41.99,42.06,40.97,41.3,105602,41.99,42.06,40.97,41.3,105602,0.0,1.0
2014-10-03,42.19,42.72,42.17,42.45,56364,42.19,42.72,42.17,42.45,56364,0.0,1.0
2014-10-06,42.03,42.33,41.95,42.21,70978,42.03,42.33,41.95,42.21,70978,0.0,1.0
2014-10-07,41.81,42.17,41.77,41.94,151772,41.81,42.17,41.77,41.94,151772,0.0,1.0
2014-10-08,42.03,42.27,41.71,41.73,233261,42.03,42.27,41.71,41.73,233261,0.0,1.0
2014-10-09,41.88,42.2,41.77,42.04,144164,41.88,42.2,41.77,42.04,144164,0.0,1.0
2014-10-10,41.38,42.33,41.33,41.71,267199,41.38,42.33,41.33,41.71,267199,0.0,1.0
2014-10-13,41.06,42.36,41.02,41.48,156389,41.06,42.36,41.02,41.48,156389,0.0,1.0
2014-10-14,41.6,42.25,41.35,41.48,200016,41.6,42.25,41.35,41.48,200016,0.0,1.0
2014-10-15,41.97,42.23,40.6,41.0,224556,41.97,42.23,40.6,41.0,224556,0.0,1.0
2014-10-16,42.57,42.88,41.186,41.55,151748,42.57,42.88,41.186,41.55,151748,0.0,1.0
2014-10-17,42.42,43.15,42.04,43.06,99647,42.42,43.15,42.04,43.06,99647,0.0,1.0
2014-10-20,42.46,42.72,42.17,42.35,115036,42.46,42.72,42.17,42.35,115036,0.0,1.0
2014-10-21,43.26,43.88,42.46,42.53,236463,43.26,43.88,42.46,42.53,236463,0.0,1.0
2014-10-22,42.85,43.7889,42.79,43.3,80784,42.85,43.7889,42.79,43.3,80784,0.0,1.0
2014-10-23,42.7,43.17,42.39,43.08,166636,42.7,43.17,42.39,43.08,166636,0.0,1.0
2014-10-24,43.28,43.43,42.58,42.81,66220,43.28,43.43,42.58,42.81,66220,0.0,1.0
2014-10-27,42.92,43.23,42.72,43.18,56218,42.92,43.23,42.72,43.18,56218,0.0,1.0
2014-10-28,44.17,44.22,42.98,43.19,162071,44.17,44.22,42.98,43.19,162071,0.0,1.0
2014-10-29,43.96,44.54,43.8,44.22,81538,43.96,44.54,43.8,44.22,81538,0.0,1.0
2014-10-30,43.48,44.28,43.39,44.13,110235,43.48,44.28,43.39,44.13,110235,0.0,1.0
2014-10-31,44.56,44.95,44.17,44.5,108614,44.56,44.95,44.17,44.5,108614,0.0,1.0
2014-11-03,44.25,44.355,43.0,44.13,181709,44.25,44.355,43.0,44.13,181709,0.0,1.0
2014-11-04,44.78,44.84,43.79,44.11,168071,44.78,44.84,43.79,44.11,168071,0.0,1.0
2014-11-05,43.68,44.8,43.01,44.8,295034,43.68,44.8,43.01,44.8,295034,0.0,1.0
2014-11-06,43.05,43.75,42.72,43.65,146396,43.05,43.75,42.72,43.65,146396,0.0,1.0
2014-11-07,43.43,43.45,42.8,43.05,128148,43.43,43.45,42.8,43.05,128148,0.0,1.0
2014-11-10,44.41,44.77,43.55,43.57,221599,44.41,44.77,43.55,43.57,221599,0.0,1.0
2014-11-11,43.92,44.42,43.7,44.29,142669,43.92,44.42,43.7,44.29,142669,0.0,1.0
2014-11-12,44.01,44.14,43.8216,43.84,126889,44.01,44.14,43.8216,43.84,126889,0.0,1.0
2014-11-13,43.48,44.28,43.39,44.13,45268,43.48,44.28,43.39,44.13,45268,0.0,1.0
2014-11-14,43.59,43.77,43.25,43.42,90197,43.59,43.77,43.25,43.42,90197,0.0,1.0
2014-11-17,43.6,43.73,43.55,43.61,67840,43.6,43.73,43.55,43.61,67840,0.0,1.0
2014-11-18,44.04,44.2,43.4,43.75,96503,44.04,44.2,43.4,43.75,96503,0.0,1.0
2014-11-19,43.93,44.35,43.86,44.08,87356,43.93,44.35,43.86,44.08,87356,0.0,1.0
2014-11-20,44.19,44.74,43.63,43.92,133665,44.19,44.74,43.63,43.92,133665,0.0,1.0
2014-11-21,44.08,44.71,43.97,44.71,176683,44.08,44.71,43.97,44.71,176683,0.0,1.0
2014-11-24,44.47,44.51,43.81,44.27,125652,44.47,44.51,43.81,44.27,125652,0.0,1.0
2014-11-25,44.63,44.665,44.03,44.65,132059,44.63,44.665,44.03,44.65,132059,0.0,1.0
2014-11-26,44.92,45.06,44.6,44.8,212302,44.92,45.06,44.6,44.8,212302,0.0,1.0
2014-11-28,44.7,45.26,44.53,45.0,135504,44.7,45.26,44.53,45.0,135504,0.0,1.0
2014-12-01,44.23,44.69,43.34,44.38,182741,44.23,44.69,43.34,44.38,182741,0.0,1.0
2014-12-02,44.81,45.02,44.09,44.4,197074,44.81,45.02,44.09,44.4,197074,0.0,1.0
2014-12-03,45.1,45.41,44.2401,44.93,144929,45.1,45.41,44.2401,44.93,144929,0.0,1.0
2014-12-04,44.86,45.39,44.58,44.94,104179,44.86,45.39,44.58,44.94,104179,0.0,1.0
2014-12-05,45.22,45.74,44.79,44.79,93308,45.22,45.74,44.79,44.79,93308,0.0,1.0
2014-12-08,44.89,45.79,44.83,45.22,86934,44.89,45.79,44.83,45.22,86934,0.0,1.0
2014-12-09,45.59,45.83,43.98,44.33,118288,45.59,45.83,43.98,44.33,118288,0.0,1.0
2014-12-10,45.71,45.99,45.18,45.55,175668,45.71,45.99,45.18,45.55,175668,0.0,1.0
2014-12-11,45.09,45.864,44.99,45.69,1135682,45.09,45.864,44.99,45.69,1135682,0.0,1.0
2014-12-12,44.9,45.47,44.67,44.67,254589,44.9,45.47,44.67,44.67,254589,0.0,1.0
2014-12-15,44.85,45.72,44.8,45.26,224528,44.85,45.72,44.8,45.26,224528,0.0,1.0
2014-12-16,45.01,45.44,44.55,44.84,128916,45.01,45.44,44.55,44.84,128916,0.0,1.0
2014-12-17,45.66,45.81,44.645,45.21,201105,45.66,45.81,44.645,45.21,201105,0.0,1.0
2014-12-18,46.17,46.3,45.45,46.0,330198,46.17,46.3,45.45,46.0,330198,0.0,1.0
2014-12-19,46.52,47.0,46.14,46.27,493765,46.52,47.0,46.14,46.27,493765,0.0,1.0
2014-12-22,46.63,46.78,46.16,46.66,56884,46.63,46.78,46.16,46.66,56884,0.0,1.0
2014-12-23,46.94,47.2,46.68,46.72,83314,46.94,47.2,46.68,46.72,83314,0.0,1.0
2014-12-24,47.14,47.195,46.73,47.0,32973,47.14,47.195,46.73,47.0,32973,0.0,1.0
2014-12-26,47.09,47.3,46.82,47.2,55958,47.09,47.3,46.82,47.2,55958,0.0,1.0
2014-12-29,46.93,47.3,46.64,47.24,67171,46.93,47.3,46.64,47.24,67171,0.0,1.0
2014-12-30,46.63,46.97,46.37,46.74,64463,46.63,46.97,46.37,46.74,64463,0.0,1.0
2014-12-31,47.01,47.17,46.79,46.82,118373,47.01,47.17,46.79,46.82,118373,0.0,1.0
2015-01-02,45.39,46.86,43.84,46.86,287041,45.39,46.86,43.84,46.86,287041,0.0,1.0
2015-01-05,44.22,45.19,43.77,45.0,139809,44.22,45.19,43.77,45.0,139809,0.0,1.0
2015-01-06,44.62,44.97,43.9,44.36,216753,44.62,44.97,43.9,44.36,216753,0.0,1.0
2015-01-07,46.62,46.64,44.7701,45.06,248201,46.62,46.64,44.7701,45.06,248201,0.0,1.0
2015-01-08,47.37,47.795,46.73,47.04,147381,47.37,47.795,46.73,47.04,147381,0.0,1.0
2015-01-09,46.74,47.73,46.47,47.29,94943,46.74,47.73,46.47,47.29,94943,0.0,1.0
2015-01-12,47.35,47.69,46.52,46.88,281689,47.35,47.69,46.52,46.88,281689,0.0,1.0
2015-01-13,47.49,48.94,46.71,47.75,213290,47.49,48.94,46.71,47.75,213290,0.0,1.0
2015-01-14,47.89,48.06,47.11,47.13,235325,47.89,48.06,47.11,47.13,235325,0.0,1.0
2015-01-15,48.2,48.23,47.35,47.96,141150,48.2,48.23,47.35,47.96,141150,0.0,1.0
2015-01-16,48.15,48.31,47.7,47.99,163081,48.15,48.31,47.7,47.99,163081,0.0,1.0
2015-01-20,48.5,48.76,47.58,48.09,124265,48.5,48.76,47.58,48.09,124265,0.0,1.0
2015-01-21,47.93,48.73,47.63,48.37,111300,47.93,48.73,47.63,48.37,111300,0.0,1.0
2015-01-22,48.77,48.83,47.925,48.24,92825,48.77,48.83,47.925,48.24,92825,0.0,1.0
2015-01-23,48.52,49.35,48.23,48.84,78411,48.52,49.35,48.23,48.84,78411,0.0,1.0
2015-01-26,49.7,49.71,48.4,48.63,164845,49.7,49.71,48.4,48.63,164845,0.0,1.0
2015-01-27,49.03,49.46,48.565,49.46,101019,49.03,49.46,48.565,49.46,101019,0.0,1.0
2015-01-28,48.57,49.17,48.01,49.16,130835,48.57,49.17,48.01,49.16,130835,0.0,1.0
2015-01-29,49.16,49.18,48.02,48.74,64485,49.16,49.18,48.02,48.74,64485,0.0,1.0
2015-01-30,48.55,49.14,48.29,48.98,153568,48.55,49.14,48.29,48.98,153568,0.0,1.0
2015-02-02,48.74,49.17,47.76,48.47,114563,48.74,49.17,47.76,48.47,114563,0.0,1.0
2015-02-03,49.86,50.0,48.692,48.86,155800,49.86,50.0,48.692,48.86,155800,0.0,1.0
2015-02-04,49.4,49.87,49.12,49.58,100722,49.4,49.87,49.12,49.58,100722,0.0,1.0
2015-02-05,50.01,50.13,49.24,49.51,97556,50.01,50.13,49.24,49.51,97556,0.0,1.0
2015-02-06,49.35,49.9,48.995,49.9,90060,49.35,49.9,48.995,49.9,90060,0.0,1.0
2015-02-09,48.92,49.455,48.64,49.24,72039,48.92,49.455,48.64,49.24,72039,0.0,1.0
2015-02-10,49.18,49.45,48.22,49.08,93129,49.18,49.45,48.22,49.08,93129,0.0,1.0
2015-02-11,49.42,49.68,48.91,49.11,92601,49.42,49.68,48.91,49.11,92601,0.0,1.0
2015-02-12,49.04,49.91,49.0,49.69,161791,49.04,49.91,49.0,49.69,161791,0.0,1.0
2015-02-13,50.19,51.1,49.17,49.17,333905,50.19,51.1,49.17,49.17,333905,0.0,1.0
2015-02-17,49.24,50.33,48.96,50.33,154603,49.24,50.33,48.96,50.33,154603,0.0,1.0
2015-02-18,49.91,50.33,49.04,49.34,258697,49.91,50.33,49.04,49.34,258697,0.0,1.0
2015-02-19,50.78,50.79,49.93,49.96,158930,50.78,50.79,49.93,49.96,158930,0.0,1.0
2015-02-20,50.5,50.78,50.16,50.74,92800,50.5,50.78,50.16,50.74,92800,0.0,1.0
2015-02-23,50.65,50.77,49.87,50.34,182851,50.65,50.77,49.87,50.34,182851,0.0,1.0
2015-02-24,50.52,50.68,50.135,50.53,162640,50.52,50.68,50.135,50.53,162640,0.0,1.0
2015-02-25,50.5,50.79,50.23,50.61,117272,50.5,50.79,50.23,50.61,117272,0.0,1.0
2015-02-26,50.73,50.87,50.27,50.35,141159,50.73,50.87,50.27,50.35,141159,0.0,1.0
2015-02-27,50.7,51.11,50.11,50.52,200370,50.7,51.11,50.11,50.52,200370,0.0,1.0
2015-03-02,50.69,50.99,50.19,50.44,154327,50.69,50.99,50.19,50.44,154327,0.0,1.0
2015-03-03,50.0,50.53,49.66,50.42,275436,50.0,50.53,49.66,50.42,275436,0.0,1.0
2015-03-04,50.15,50.99,49.58,49.68,194983,50.15,50.99,49.58,49.68,194983,0.0,1.0
2015-03-05,49.93,50.58,49.76,50.3,128276,49.93,50.58,49.76,50.3,128276,0.0,1.0
2015-03-06,50.15,50.25,49.0,49.44,142111,50.15,50.25,49.0,49.44,142111,0.0,1.0
2015-03-09,50.96,51.31,50.1101,50.21,223859,50.96,51.31,50.1101,50.21,223859,0.0,1.0
2015-03-10,50.95,51.29,50.03,50.74,238230,50.95,51.29,50.03,50.74,238230,0.0,1.0
2015-03-11,51.13,51.4,50.91,50.95,115914,51.13,51.4,50.91,50.95,115914,0.0,1.0
2015-03-12,52.86,53.19,51.564,51.91,298108,52.86,53.19,51.564,51.91,298108,0.0,1.0
2015-03-13,52.33,52.9,51.71,52.9,153438,52.33,52.9,51.71,52.9,153438,0.0,1.0
2015-03-16,52.79,52.998,52.33,52.71,127093,52.79,52.998,52.33,52.71,127093,0.0,1.0
2015-03-17,52.49,53.05,51.57,52.75,195450,52.49,53.05,51.57,52.75,195450,0.0,1.0
2015-03-18,52.37,52.8,51.96,52.39,111075,52.37,52.8,51.96,52.39,111075,0.0,1.0
2015-03-19,52.57,52.79,52.005,52.01,125989,52.57,52.79,52.005,52.01,125989,0.0,1.0
2015-03-20,52.19,52.994,51.985,52.75,637646,52.19,52.994,51.985,52.75,637646,0.0,1.0
2015-03-23,51.96,52.6,51.73,51.92,248403,51.96,52.6,51.73,51.92,248403,0.0,1.0
2015-03-24,52.69,52.75,51.76,52.09,125020,52.69,52.75,51.76,52.09,125020,0.0,1.0
2015-03-25,51.26,52.5,51.14,52.5,116405,51.26,52.5,51.14,52.5,116405,0.0,1.0
2015-03-26,51.63,51.8,50.77,51.17,130783,51.63,51.8,50.77,51.17,130783,0.0,1.0
2015-03-27,51.69,51.82,50.98,51.53,196842,51.69,51.82,50.98,51.53,196842,0.0,1.0
2015-03-30,51.9,52.17,51.44,51.72,166985,51.9,52.17,51.44,51.72,166985,0.0,1.0
2015-03-31,51.27,52.0,51.05,51.7,320953,51.27,52.0,51.05,51.7,320953,0.0,1.0
2015-04-01,52.05,52.07,50.28,50.79,120372,52.05,52.07,50.28,50.79,120372,0.0,1.0
2015-04-02,52.14,52.505,51.9,52.15,82863,52.14,52.505,51.9,52.15,82863,0.0,1.0
2015-04-06,52.26,52.58,51.77,51.78,73476,52.26,52.58,51.77,51.78,73476,0.0,1.0
2015-04-07,52.22,52.3,51.89,52.13,81722,52.22,52.3,51.89,52.13,81722,0.0,1.0
2015-04-08,52.28,52.5786,51.94,51.94,76318,52.28,52.5786,51.94,51.94,76318,0.0,1.0
2015-04-09,51.89,52.54,51.78,52.4,102138,51.89,52.54,51.78,52.4,102138,0.0,1.0
2015-04-10,52.06,52.31,51.8,52.14,109912,52.06,52.31,51.8,52.14,109912,0.0,1.0
2015-04-13,51.79,52.3,51.59,52.14,71080,51.79,52.3,51.59,52.14,71080,0.0,1.0
2015-04-14,51.85,52.03,51.0,51.56,73014,51.85,52.03,51.0,51.56,73014,0.0,1.0
2015-04-15,51.77,52.272,51.4537,51.77,93775,51.77,52.272,51.4537,51.77,93775,0.0,1.0
2015-04-16,51.87,52.0,51.0,51.86,111894,51.87,52.0,51.0,51.86,111894,0.0,1.0
2015-04-17,50.99,51.77,50.77,51.54,271668,50.99,51.77,50.77,51.54,271668,0.0,1.0
2015-04-20,51.5,51.67,51.0,51.12,113425,51.5,51.67,51.0,51.12,113425,0.0,1.0
2015-04-21,51.76,52.07,51.3,51.5,136779,51.76,52.07,51.3,51.5,136779,0.0,1.0
2015-04-22,51.6,52.118,51.22,51.69,126694,51.6,52.118,51.22,51.69,126694,0.0,1.0
2015-04-23,51.89,52.29,51.35,51.61,185588,51.89,52.29,51.35,51.61,185588,0.0,1.0
2015-04-24,51.52,52.17,51.13,51.78,201689,51.52,52.17,51.13,51.78,201689,0.0,1.0
2015-04-27,50.9,51.74,50.78,51.5,157581,50.9,51.74,50.78,51.5,157581,0.0,1.0
2015-04-28,50.75,51.4,50.72,51.06,229872,50.75,51.4,50.72,51.06,229872,0.0,1.0
2015-04-29,50.84,51.26,50.68,50.75,184296,50.84,51.26,50.68,50.75,184296,0.0,1.0
2015-04-30,50.28,50.96,50.04,50.75,159811,50.28,50.96,50.04,50.75,159811,0.0,1.0
2015-05-01,54.05,54.46,48.89,48.9,369300,54.05,54.46,48.89,48.9,369300,0.0,1.0
2015-05-04,53.89,54.5,53.3,53.63,152362,53.89,54.5,53.3,53.63,152362,0.0,1.0
2015-05-05,53.95,54.56,53.55,54.52,202172,53.95,54.56,53.55,54.52,202172,0.0,1.0
2015-05-06,54.19,54.26,53.36,53.61,154325,54.19,54.26,53.36,53.61,154325,0.0,1.0
2015-05-07,53.43,54.554,53.31,54.31,143133,53.43,54.554,53.31,54.31,143133,0.0,1.0
2015-05-08,53.25,54.31,53.01,53.93,145225,53.25,54.31,53.01,53.93,145225,0.0,1.0
2015-05-11,53.18,53.8725,53.13,53.19,151816,53.18,53.8725,53.13,53.19,151816,0.0,1.0
2015-05-12,52.84,53.3,52.14,52.83,99381,52.84,53.3,52.14,52.83,99381,0.0,1.0
2015-05-13,52.8,53.11,52.21,52.93,71329,52.8,53.11,52.21,52.93,71329,0.0,1.0
2015-05-14,53.11,53.23,52.39,52.79,162082,53.11,53.23,52.39,52.79,162082,0.0,1.0
2015-05-15,53.09,53.62,52.72,53.22,115334,53.09,53.62,52.72,53.22,115334,0.0,1.0
2015-05-18,53.81,53.82,52.96,53.13,117588,53.81,53.82,52.96,53.13,117588,0.0,1.0
2015-05-19,54.47,54.5,53.18,53.9,159922,54.47,54.5,53.18,53.9,159922,0.0,1.0
2015-05-20,55.01,55.27,54.08,54.5,198639,55.01,55.27,54.08,54.5,198639,0.0,1.0
2015-05-21,54.8,55.23,54.36,55.01,127726,54.8,55.23,54.36,55.01,127726,0.0,1.0
2015-05-22,54.88,54.98,54.53,54.55,183376,54.88,54.98,54.53,54.55,183376,0.0,1.0
2015-05-26,54.74,54.87,54.02,54.49,173913,54.74,54.87,54.02,54.49,173913,0.0,1.0
2015-05-27,55.87,55.91,54.29,54.75,222820,55.87,55.91,54.29,54.75,222820,0.0,1.0
2015-05-28,55.48,55.85,55.1,55.78,640673,55.48,55.85,55.1,55.78,640673,0.0,1.0
2015-05-29,55.67,55.89,55.58,55.75,211652,55.67,55.89,55.58,55.75,211652,0.0,1.0
2015-06-01,55.85,56.0,55.65,55.95,187507,55.85,56.0,55.65,55.95,187507,0.0,1.0
2015-06-02,55.89,55.99,55.49,55.84,149600,55.89,55.99,55.49,55.84,149600,0.0,1.0
2015-06-03,56.45,56.75,55.732,55.89,102217,56.45,56.75,55.732,55.89,102217,0.0,1.0
2015-06-04,56.07,56.43,55.83,56.14,113847,56.07,56.43,55.83,56.14,113847,0.0,1.0
2015-06-05,56.11,56.37,55.87,56.02,165087,56.11,56.37,55.87,56.02,165087,0.0,1.0
2015-06-08,56.65,56.73,55.91,55.96,236198,56.65,56.73,55.91,55.96,236198,0.0,1.0
2015-06-09,56.5,56.82,56.26,56.72,139583,56.5,56.82,56.26,56.72,139583,0.0,1.0
2015-06-10,56.98,57.3,56.615,56.79,98393,56.98,57.3,56.615,56.79,98393,0.0,1.0
2015-06-11,57.26,57.43,56.87,57.14,77282,57.26,57.43,56.87,57.14,77282,0.0,1.0
2015-06-12,57.18,57.42,56.56,57.1,73241,57.18,57.42,56.56,57.1,73241,0.0,1.0
2015-06-15,57.12,57.1725,56.36,57.01,102866,57.12,57.1725,56.36,57.01,102866,0.0,1.0
2015-06-16,57.74,57.88,56.83,57.04,266143,57.74,57.88,56.83,57.04,266143,0.0,1.0
2015-06-17,58.2,58.47,58.0,58.03,179792,58.2,58.47,58.0,58.03,179792,0.0,1.0
2015-06-18,59.41,59.64,58.3,58.3,259513,59.41,59.64,58.3,58.3,259513,0.0,1.0
2015-06-19,59.31,59.55,58.93,59.55,321564,59.31,59.55,58.93,59.55,321564,0.0,1.0
2015-06-22,60.0,60.0,59.45,59.66,151521,60.0,60.0,59.45,59.66,151521,0.0,1.0
2015-06-23,59.91,60.0,59.42,60.0,181071,59.91,60.0,59.42,60.0,181071,0.0,1.0
2015-06-24,59.34,59.96,58.92,59.94,156305,59.34,59.96,58.92,59.94,156305,0.0,1.0
2015-06-25,58.95,59.58,58.56,59.35,177604,58.95,59.58,58.56,59.35,177604,0.0,1.0
2015-06-26,58.36,59.24,58.1,58.99,798300,58.36,59.24,58.1,58.99,798300,0.0,1.0
2015-06-29,57.39,58.5,57.11,57.91,242894,57.39,58.5,57.11,57.91,242894,0.0,1.0
2015-06-30,57.8,58.02,57.5,57.9,196212,57.8,58.02,57.5,57.9,196212,0.0,1.0
2015-07-01,57.79,58.41,57.66,58.19,182497,57.79,58.41,57.66,58.19,182497,0.0,1.0
2015-07-02,57.63,58.05,57.1,58.05,123288,57.63,58.05,57.1,58.05,123288,0.0,1.0
2015-07-06,57.85,58.1736,56.76,56.98,172124,57.85,58.1736,56.76,56.98,172124,0.0,1.0
2015-07-07,57.95,58.1,57.02,58.1,141468,57.95,58.1,57.02,58.1,141468,0.0,1.0
2015-07-08,57.92,58.12,57.455,57.59,188429,57.92,58.12,57.455,57.59,188429,0.0,1.0
2015-07-09,57.92,58.91,57.86,58.29,123164,57.92,58.91,57.86,58.29,123164,0.0,1.0
2015-07-10,59.09,59.29,58.27,58.5,116054,59.09,59.29,58.27,58.5,116054,0.0,1.0
2015-07-13,59.03,59.82,58.98,59.59,84656,59.03,59.82,58.98,59.59,84656,0.0,1.0
2015-07-14,59.13,59.27,58.73,59.15,114911,59.13,59.27,58.73,59.15,114911,0.0,1.0
2015-07-15,60.02,60.19,58.89,59.35,112619,60.02,60.19,58.89,59.35,112619,0.0,1.0
2015-07-16,60.77,61.0,60.3,60.38,96415,60.77,61.0,60.3,60.38,96415,0.0,1.0
2015-07-17,60.64,60.85,59.74,60.85,76427,60.64,60.85,59.74,60.85,76427,0.0,1.0
2015-07-20,60.42,60.93,60.34,60.87,101615,60.42,60.93,60.34,60.87,101615,0.0,1.0
2015-07-21,59.76,60.55,59.52,60.36,97787,59.76,60.55,59.52,60.36,97787,0.0,1.0
2015-07-22,59.63,60.0,59.52,59.66,167990,59.63,60.0,59.52,59.66,167990,0.0,1.0
2015-07-23,59.07,59.98,58.82,59.82,90513,59.07,59.98,58.82,59.82,90513,0.0,1.0
2015-07-24,58.25,59.17,58.13,58.93,156146,58.25,59.17,58.13,58.93,156146,0.0,1.0
2015-07-27,58.64,58.92,57.3301,58.14,114141,58.64,58.92,57.3301,58.14,114141,0.0,1.0
2015-07-28,58.71,59.17,58.08,58.59,161089,58.71,59.17,58.08,58.59,161089,0.0,1.0
2015-07-29,59.82,60.1,58.52,58.66,98056,59.82,60.1,58.52,58.66,98056,0.0,1.0
2015-07-30,60.07,60.39,59.35,59.61,88335,60.07,60.39,59.35,59.61,88335,0.0,1.0
2015-07-31,60.24,60.98,60.07,60.31,86202,60.24,60.98,60.07,60.31,86202,0.0,1.0
2015-08-03,60.27,60.784,59.44,60.32,98371,60.27,60.784,59.44,60.32,98371,0.0,1.0
2015-08-04,61.25,61.44,59.87,60.3,186398,61.25,61.44,59.87,60.3,186398,0.0,1.0
2015-08-05,63.3,66.06,62.2,63.41,214732,63.3,66.06,62.2,63.41,214732,0.0,1.0
2015-08-06,62.6,64.05,61.15,63.03,251266,62.6,64.05,61.15,63.03,251266,0.0,1.0
2015-08-07,61.98,62.47,61.12,62.27,138474,61.98,62.47,61.12,62.27,138474,0.0,1.0
2015-08-10,62.08,62.57,60.8,62.05,268076,62.08,62.57,60.8,62.05,268076,0.0,1.0
2015-08-11,61.45,61.73,60.81,61.34,787425,61.45,61.73,60.81,61.34,787425,0.0,1.0
2015-08-12,62.02,62.22,60.84,61.12,308908,62.02,62.22,60.84,61.12,308908,0.0,1.0
2015-08-13,62.05,62.63,61.74,62.41,162545,62.05,62.63,61.74,62.41,162545,0.0,1.0
2015-08-14,62.49,62.535,61.31,61.77,216418,62.49,62.535,61.31,61.77,216418,0.0,1.0
2015-08-17,62.81,62.86,61.45,62.47,174994,62.81,62.86,61.45,62.47,174994,0.0,1.0
2015-08-18,62.77,63.01,62.35,62.86,179716,62.77,63.01,62.35,62.86,179716,0.0,1.0
2015-08-19,62.69,63.105,62.39,62.57,126048,62.69,63.105,62.39,62.57,126048,0.0,1.0
2015-08-20,61.97,62.43,61.52,62.11,117136,61.97,62.43,61.52,62.11,117136,0.0,1.0
2015-08-21,61.44,62.37,60.3,60.99,190439,61.44,62.37,60.3,60.99,190439,0.0,1.0
2015-08-24,59.34,60.45,58.19,59.43,325148,59.34,60.45,58.19,59.43,325148,0.0,1.0
2015-08-25,59.97,61.03,59.68,60.77,227435,59.97,61.03,59.68,60.77,227435,0.0,1.0
2015-08-26,61.22,61.4,59.49,60.35,164360,61.22,61.4,59.49,60.35,164360,0.0,1.0
2015-08-27,61.93,61.98,60.63,61.46,136389,61.93,61.98,60.63,61.46,136389,0.0,1.0
2015-08-28,61.79,61.86,60.864,61.82,111868,61.79,61.86,60.864,61.82,111868,0.0,1.0
2015-08-31,61.12,62.43,61.05,61.53,103257,61.12,62.43,61.05,61.53,103257,0.0,1.0
2015-09-01,60.41,61.18,60.176,60.23,200765,60.41,61.18,60.176,60.23,200765,0.0,1.0
2015-09-02,61.78,61.915,60.7,61.5,150323,61.78,61.915,60.7,61.5,150323,0.0,1.0
2015-09-03,64.07,64.52,61.36,61.78,350820,64.07,64.52,61.36,61.78,350820,0.0,1.0
2015-09-04,63.48,63.93,63.14,63.44,114308,63.48,63.93,63.14,63.44,114308,0.0,1.0
2015-09-08,65.0,65.18,63.78,64.36,177354,65.0,65.18,63.78,64.36,177354,0.0,1.0
2015-09-09,64.9,66.17,64.27,65.3,246380,64.9,66.17,64.27,65.3,246380,0.0,1.0
2015-09-10,64.53,65.02,63.98,64.9,164126,64.53,65.02,63.98,64.9,164126,0.0,1.0
2015-09-11,64.88,65.42,62.87,64.17,188639,64.88,65.42,62.87,64.17,188639,0.0,1.0
2015-09-14,64.5,65.34,64.23,65.04,98904,64.5,65.34,64.23,65.04,98904,0.0,1.0
2015-09-15,65.91,66.29,64.87,65.02,199414,65.91,66.29,64.87,65.02,199414,0.0,1.0
2015-09-16,65.55,66.39,65.2601,66.22,163207,65.55,66.39,65.2601,66.22,163207,0.0,1.0
2015-09-17,64.78,66.31,64.66,65.68,215447,64.78,66.31,64.66,65.68,215447,0.0,1.0
2015-09-18,64.32,65.62,63.9,64.15,213891,64.32,65.62,63.9,64.15,213891,0.0,1.0
2015-09-21,65.1,65.91,64.53,64.89,98661,65.1,65.91,64.53,64.89,98661,0.0,1.0
2015-09-22,64.51,64.89,63.8501,64.54,109034,64.51,64.89,63.8501,64.54,109034,0.0,1.0
2015-09-23,64.78,65.05,64.17,64.73,76143,64.78,65.05,64.17,64.73,76143,0.0,1.0
2015-09-24,64.77,65.18,64.09,64.18,207312,64.77,65.18,64.09,64.18,207312,0.0,1.0
2015-09-25,65.26,66.52,65.02,65.1,276450,65.26,66.52,65.02,65.1,276450,0.0,1.0
2015-09-28,64.51,65.25,64.3466,65.02,207560,64.51,65.25,64.3466,65.02,207560,0.0,1.0
2015-09-29,63.69,64.845,63.42,64.76,180685,63.69,64.845,63.42,64.76,180685,0.0,1.0
2015-09-30,64.24,64.48,63.14,64.22,326828,64.24,64.48,63.14,64.22,326828,0.0,1.0
2015-10-01,63.92,64.4,63.22,64.23,102668,63.92,64.4,63.22,64.23,102668,0.0,1.0
2015-10-02,63.51,63.66,62.13,63.56,129298,63.51,63.66,62.13,63.56,129298,0.0,1.0
2015-10-05,64.8,65.0,63.9,64.0,99858,64.8,65.0,63.9,64.0,99858,0.0,1.0
2015-10-06,63.9,64.95,63.64,64.87,88224,63.9,64.95,63.64,64.87,88224,0.0,1.0
2015-10-07,65.18,65.28,64.07,64.18,99782,65.18,65.28,64.07,64.18,99782,0.0,1.0
2015-10-08,64.47,65.0,64.39,64.89,153681,64.47,65.0,64.39,64.89,153681,0.0,1.0
2015-10-09,63.85,64.86,63.63,64.53,155668,63.85,64.86,63.63,64.53,155668,0.0,1.0
2015-10-12,64.24,64.88,63.95,64.02,382255,64.24,64.88,63.95,64.02,382255,0.0,1.0
2015-10-13,63.66,64.03,63.55,63.93,132830,63.66,64.03,63.55,63.93,132830,0.0,1.0
2015-10-14,62.81,64.22,62.7,63.6,131813,62.81,64.22,62.7,63.6,131813,0.0,1.0
2015-10-15,64.48,64.52,62.6,63.01,172705,64.48,64.52,62.6,63.01,172705,0.0,1.0
2015-10-16,64.73,65.0,63.87,64.59,104048,64.73,65.0,63.87,64.59,104048,0.0,1.0
2015-10-19,64.12,64.6,62.94,64.54,83284,64.12,64.6,62.94,64.54,83284,0.0,1.0
2015-10-20,64.64,64.74,63.985,63.99,108093,64.64,64.74,63.985,63.99,108093,0.0,1.0
2015-10-21,62.4,64.8448,62.26,64.8,128187,62.4,64.8448,62.26,64.8,128187,0.0,1.0
2015-10-22,62.96,63.04,61.31,62.41,172704,62.96,63.04,61.31,62.41,172704,0.0,1.0
2015-10-23,65.02,65.02,62.9,63.3,123678,65.02,65.02,62.9,63.3,123678,0.0,1.0
2015-10-26,64.44,65.616,64.34,65.0,102628,64.44,65.616,64.34,65.0,102628,0.0,1.0
2015-10-27,63.59,64.64,63.44,64.29,101067,63.59,64.64,63.44,64.29,101067,0.0,1.0
2015-10-28,64.53,64.81,63.51,63.8,159203,64.53,64.81,63.51,63.8,159203,0.0,1.0
2015-10-29,64.54,64.82,63.87,64.32,69341,64.54,64.82,63.87,64.32,69341,0.0,1.0
2015-10-30,64.02,64.93,63.62,64.42,86131,64.02,64.93,63.62,64.42,86131,0.0,1.0
2015-11-02,63.93,64.72,63.63,64.12,103312,63.93,64.72,63.63,64.12,103312,0.0,1.0
2015-11-03,62.06,63.8,61.98,63.8,360879,62.06,63.8,61.98,63.8,360879,0.0,1.0
2015-11-04,61.97,62.33,61.15,62.31,591714,61.97,62.33,61.15,62.31,591714,0.0,1.0
2015-11-05,61.32,62.49,60.96,62.06,303914,61.32,62.49,60.96,62.06,303914,0.0,1.0
2015-11-06,64.54,66.0,59.8515,60.1,469070,64.54,66.0,59.8515,60.1,469070,0.0,1.0
2015-11-09,63.29,64.77,62.77,64.64,195986,63.29,64.77,62.77,64.64,195986,0.0,1.0
2015-11-10,63.85,64.25,62.89,63.14,147188,63.85,64.25,62.89,63.14,147188,0.0,1.0
2015-11-11,63.33,64.24,63.315,64.0,59807,63.33,64.24,63.315,64.0,59807,0.0,1.0
2015-11-12,62.49,64.14,62.33,63.19,130082,62.49,64.14,62.33,63.19,130082,0.0,1.0
2015-11-13,61.98,62.75,61.48,62.17,135780,61.98,62.75,61.48,62.17,135780,0.0,1.0
2015-11-16,62.58,62.73,61.75,61.96,93699,62.58,62.73,61.75,61.96,93699,0.0,1.0
2015-11-17,63.81,63.9,61.935,62.61,216443,63.81,63.9,61.935,62.61,216443,0.0,1.0
2015-11-18,64.88,65.03,63.3,64.0,163146,64.88,65.03,63.3,64.0,163146,0.0,1.0
2015-11-19,65.3,65.38,63.03,63.3,1150930,65.3,65.38,63.03,63.3,1150930,0.0,1.0
2015-11-20,64.99,66.31,64.61,65.63,174700,64.99,66.31,64.61,65.63,174700,0.0,1.0
2015-11-23,66.0,66.37,64.35,65.0,287957,66.0,66.37,64.35,65.0,287957,0.0,1.0
2015-11-24,66.94,67.0,65.11,65.56,193179,66.94,67.0,65.11,65.56,193179,0.0,1.0
2015-11-25,68.58,69.09,66.94,67.0,301751,68.58,69.09,66.94,67.0,301751,0.0,1.0
2015-11-27,67.99,68.9,67.93,68.63,406392,67.99,68.9,67.93,68.63,406392,0.0,1.0
2015-11-30,66.33,68.25,66.09,68.19,295190,66.33,68.25,66.09,68.19,295190,0.0,1.0
2015-12-01,66.7,66.92,66.11,66.66,137507,66.7,66.92,66.11,66.66,137507,0.0,1.0
2015-12-02,65.96,66.87,65.88,66.74,127918,65.96,66.87,65.88,66.74,127918,0.0,1.0
2015-12-03,65.38,66.63,65.14,66.18,236016,65.38,66.63,65.14,66.18,236016,0.0,1.0
2015-12-04,66.09,66.13,65.04,65.38,176362,66.09,66.13,65.04,65.38,176362,0.0,1.0
2015-12-07,65.63,66.12,65.29,66.09,154634,65.63,66.12,65.29,66.09,154634,0.0,1.0
2015-12-08,65.28,65.8,64.86,65.34,77473,65.28,65.8,64.86,65.34,77473,0.0,1.0
2015-12-09,64.77,65.17,63.97,65.03,131189,64.77,65.17,63.97,65.03,131189,0.0,1.0
2015-12-10,65.38,66.05,64.26,64.72,131201,65.38,66.05,64.26,64.72,131201,0.0,1.0
2015-12-11,64.15,65.37,63.8,64.36,101536,64.15,65.37,63.8,64.36,101536,0.0,1.0
2015-12-14,64.24,64.65,63.55,63.88,170395,64.24,64.65,63.55,63.88,170395,0.0,1.0
2015-12-15,64.32,65.23,64.11,64.6,197582,64.32,65.23,64.11,64.6,197582,0.0,1.0
2015-12-16,65.29,65.62,63.93,64.68,191216,65.29,65.62,63.93,64.68,191216,0.0,1.0
2015-12-17,64.76,65.68,64.67,65.52,143284,64.76,65.68,64.67,65.52,143284,0.0,1.0
2015-12-18,63.46,64.43,62.88,64.43,374324,63.46,64.43,62.88,64.43,374324,0.0,1.0
2015-12-21,63.45,64.19,63.0,63.79,197252,63.45,64.19,63.0,63.79,197252,0.0,1.0
2015-12-22,63.19,63.67,62.99,63.67,197133,63.19,63.67,62.99,63.67,197133,0.0,1.0
2015-12-23,66.95,67.2,63.38,63.38,274868,66.95,67.2,63.38,63.38,274868,0.0,1.0
2015-12-24,66.8,67.57,65.28,67.4,130990,66.8,67.57,65.28,67.4,130990,0.0,1.0
2015-12-28,67.32,67.45,66.14,66.47,127342,67.32,67.45,66.14,66.47,127342,0.0,1.0
2015-12-29,68.37,68.69,67.27,67.63,200311,68.37,68.69,67.27,67.63,200311,0.0,1.0
2015-12-30,67.58,68.69,67.51,68.2,123966,67.58,68.69,67.51,68.2,123966,0.0,1.0
2015-12-31,66.8,67.6,66.63,67.26,243994,66.8,67.6,66.63,67.26,243994,0.0,1.0
2016-01-04,64.76,65.75,64.51,65.6,265979,64.76,65.75,64.51,65.6,265979,0.0,1.0
2016-01-05,65.25,65.89,64.63,64.91,150553,65.25,65.89,64.63,64.91,150553,0.0,1.0
2016-01-06,64.86,66.07,64.56,64.58,168108,64.86,66.07,64.56,64.58,168108,0.0,1.0
2016-01-07,62.52,64.1748,62.34,64.02,157671,62.52,64.1748,62.34,64.02,157671,0.0,1.0
2016-01-08,61.88,62.93,61.715,62.78,220702,61.88,62.93,61.715,62.78,220702,0.0,1.0
2016-01-11,62.83,63.23,61.99,62.28,154142,62.83,63.23,61.99,62.28,154142,0.0,1.0
2016-01-12,62.21,63.38,61.9,63.38,238698,62.21,63.38,61.9,63.38,238698,0.0,1.0
2016-01-13,60.59,62.41,60.18,62.4,163366,60.59,62.41,60.18,62.4,163366,0.0,1.0
2016-01-14,63.6,63.78,60.77,60.77,278555,63.6,63.78,60.77,60.77,278555,0.0,1.0
2016-01-15,63.19,63.51,61.725,62.34,304823,63.19,63.51,61.725,62.34,304823,0.0,1.0
2016-01-19,63.46,64.18,62.99,63.53,224947,63.46,64.18,62.99,63.53,224947,0.0,1.0
2016-01-20,64.51,65.01,62.34,62.34,411502,64.51,65.01,62.34,62.34,411502,0.0,1.0
2016-01-21,63.97,64.75,63.57,64.66,247394,63.97,64.75,63.57,64.66,247394,0.0,1.0
2016-01-22,66.54,66.56,64.53,64.57,286487,66.54,66.56,64.53,64.57,286487,0.0,1.0
2016-01-25,66.5,66.76,65.5301,66.58,245978,66.5,66.76,65.5301,66.58,245978,0.0,1.0
2016-01-26,66.21,66.89,65.31,66.67,208837,66.21,66.89,65.31,66.67,208837,0.0,1.0
2016-01-27,66.02,67.4,65.625,65.92,192711,66.02,67.4,65.625,65.92,192711,0.0,1.0
2016-01-28,66.27,67.36,65.92,66.6,175054,66.27,67.36,65.92,66.6,175054,0.0,1.0
2016-01-29,70.17,70.25,66.3,66.58,442895,70.17,70.25,66.3,66.58,442895,0.0,1.0
2016-02-01,69.62,70.59,69.04,70.21,234548,69.62,70.59,69.04,70.21,234548,0.0,1.0
2016-02-02,68.44,69.86,67.97,69.06,267156,68.44,69.86,67.97,69.06,267156,0.0,1.0
2016-02-03,67.92,69.6,66.88,69.6,220186,67.92,69.6,66.88,69.6,220186,0.0,1.0
2016-02-04,66.24,67.83,65.774,67.58,196753,66.24,67.83,65.774,67.58,196753,0.0,1.0
2016-02-05,64.03,66.8,63.9,66.03,439906,64.03,66.8,63.9,66.03,439906,0.0,1.0
2016-02-08,62.3,64.32,61.54,63.82,688830,62.3,64.32,61.54,63.82,688830,0.0,1.0
2016-02-09,61.84,66.19,60.73,62.94,681752,61.84,66.19,60.73,62.94,681752,0.0,1.0
2016-02-10,62.06,63.68,61.59,62.16,455198,62.06,63.68,61.59,62.16,455198,0.0,1.0
2016-02-11,63.01,63.5,61.33,61.48,347813,63.01,63.5,61.33,61.48,347813,0.0,1.0
2016-02-12,62.66,64.27,62.09,63.44,228078,62.66,64.27,62.09,63.44,228078,0.0,1.0
2016-02-16,64.18,64.95,62.69,63.01,346237,64.18,64.95,62.69,63.01,346237,0.0,1.0
2016-02-17,64.61,64.97,63.91,64.55,315309,64.61,64.97,63.91,64.55,315309,0.0,1.0
2016-02-18,63.29,64.76,63.14,64.54,142561,63.29,64.76,63.14,64.54,142561,0.0,1.0
2016-02-19,64.18,64.9,62.96,63.23,283235,64.18,64.9,62.96,63.23,283235,0.0,1.0
2016-02-22,63.87,64.96,63.51,64.63,143975,63.87,64.96,63.51,64.63,143975,0.0,1.0
2016-02-23,63.08,63.6,62.53,63.39,137704,63.08,63.6,62.53,63.39,137704,0.0,1.0
2016-02-24,63.72,64.19,61.96,62.37,155687,63.72,64.19,61.96,62.37,155687,0.0,1.0
2016-02-25,64.55,64.88,63.685,64.0,112102,64.55,64.88,63.685,64.0,112102,0.0,1.0
2016-02-26,63.9,64.78,63.48,64.66,194422,63.9,64.78,63.48,64.66,194422,0.0,1.0
2016-02-29,63.37,63.98,63.19,63.81,174530,63.37,63.98,63.19,63.81,174530,0.0,1.0
2016-03-01,64.25,64.46,63.51,63.85,220495,64.25,64.46,63.51,63.85,220495,0.0,1.0
2016-03-02,64.66,65.16,63.97,64.13,191030,64.66,65.16,63.97,64.13,191030,0.0,1.0
2016-03-03,64.37,64.715,63.655,64.58,163873,64.37,64.715,63.655,64.58,163873,0.0,1.0
2016-03-04,64.55,64.55,63.5,64.4,125274,64.55,64.55,63.5,64.4,125274,0.0,1.0
2016-03-07,64.69,64.9,63.8597,64.07,230877,64.69,64.9,63.8597,64.07,230877,0.0,1.0
2016-03-08,64.1,65.075,63.67,64.38,182767,64.1,65.075,63.67,64.38,182767,0.0,1.0
2016-03-09,64.17,64.99,63.91,64.28,146643,64.17,64.99,63.91,64.28,146643,0.0,1.0
2016-03-10,64.23,64.72,63.3,64.17,206602,64.23,64.72,63.3,64.17,206602,0.0,1.0
2016-03-11,63.99,65.1,63.61,64.86,219111,63.99,65.1,63.61,64.86,219111,0.0,1.0
2016-03-14,63.79,64.33,63.19,63.67,146796,63.79,64.33,63.19,63.67,146796,0.0,1.0
2016-03-15,64.23,65.3899,63.0782,63.35,327755,64.23,65.3899,63.0782,63.35,327755,0.0,1.0
2016-03-16,65.0,65.29,63.95,63.95,150768,65.0,65.29,63.95,63.95,150768,0.0,1.0
2016-03-17,64.95,65.37,64.48,64.84,229771,64.95,65.37,64.48,64.84,229771,0.0,1.0
2016-03-18,63.93,65.32,63.76,65.27,266674,63.93,65.32,63.76,65.27,266674,0.0,1.0
2016-03-21,63.86,64.26,63.39,63.52,200320,63.86,64.26,63.39,63.52,200320,0.0,1.0
2016-03-22,63.32,64.15,63.06,63.38,143246,63.32,64.15,63.06,63.38,143246,0.0,1.0
2016-03-23,63.33,63.69,62.97,63.28,133323,63.33,63.69,62.97,63.28,133323,0.0,1.0
2016-03-24,63.98,64.04,63.145,63.24,139416,63.98,64.04,63.145,63.24,139416,0.0,1.0
2016-03-28,62.63,63.91,62.3,63.79,216254,62.63,63.91,62.3,63.79,216254,0.0,1.0
2016-03-29,63.5,63.62,62.64,62.72,233407,63.5,63.62,62.64,62.72,233407,0.0,1.0
2016-03-30,63.25,63.94,62.64,63.54,267463,63.25,63.94,62.64,63.54,267463,0.0,1.0
2016-03-31,64.78,64.86,62.92,63.16,515140,64.78,64.86,62.92,63.16,515140,0.0,1.0
2016-04-01,64.67,64.97,63.91,64.15,168131,64.67,64.97,63.91,64.15,168131,0.0,1.0
2016-04-04,64.16,64.83,64.02,64.83,137633,64.16,64.83,64.02,64.83,137633,0.0,1.0
2016-04-05,63.42,64.08,63.21,63.56,179520,63.42,64.08,63.21,63.56,179520,0.0,1.0
2016-04-06,64.64,64.77,63.34,63.34,169027,64.64,64.77,63.34,63.34,169027,0.0,1.0
2016-04-07,63.87,64.44,63.48,64.44,156620,63.87,64.44,63.48,64.44,156620,0.0,1.0
2016-04-08,64.15,64.66,63.7,64.08,89981,64.15,64.66,63.7,64.08,89981,0.0,1.0
2016-04-11,63.8,64.44,63.73,64.25,141317,63.8,64.44,63.73,64.25,141317,0.0,1.0
2016-04-12,64.04,64.405,63.73,63.8,100128,64.04,64.405,63.73,63.8,100128,0.0,1.0
2016-04-13,64.93,64.97,64.05,64.38,91032,64.93,64.97,64.05,64.38,91032,0.0,1.0
2016-04-14,65.18,65.25,64.47,65.19,161407,65.18,65.25,64.47,65.19,161407,0.0,1.0
2016-04-15,65.1,65.4,64.54,65.04,232829,65.1,65.4,64.54,65.04,232829,0.0,1.0
2016-04-18,65.32,65.395,64.81,64.81,180058,65.32,65.395,64.81,64.81,180058,0.0,1.0
2016-04-19,64.84,65.44,64.48,65.44,197666,64.84,65.44,64.48,65.44,197666,0.0,1.0
2016-04-20,64.45,64.73,63.44,64.68,124533,64.45,64.73,63.44,64.68,124533,0.0,1.0
2016-04-21,64.5,64.6,63.78,64.25,114254,64.5,64.6,63.78,64.25,114254,0.0,1.0
2016-04-22,64.63,65.06,64.01,64.23,208487,64.63,65.06,64.01,64.23,208487,0.0,1.0
2016-04-25,64.55,64.63,64.08,64.42,293192,64.55,64.63,64.08,64.42,293192,0.0,1.0
2016-04-26,65.63,65.84,64.52,64.55,193408,65.63,65.84,64.52,64.55,193408,0.0,1.0
2016-04-27,66.26,66.48,65.442,65.5,147829,66.26,66.48,65.442,65.5,147829,0.0,1.0
2016-04-28,65.99,66.53,65.73,66.12,152195,65.99,66.53,65.73,66.12,152195,0.0,1.0
2016-04-29,65.62,66.2763,65.17,66.1,139119,65.62,66.2763,65.17,66.1,139119,0.0,1.0
2016-05-02,66.18,66.22,65.37,65.72,145067,66.18,66.22,65.37,65.72,145067,0.0,1.0
2016-05-03,65.3,66.57,65.11,65.62,187576,65.3,66.57,65.11,65.62,187576,0.0,1.0
2016-05-04,66.0,67.0,64.73,64.91,280108,66.0,67.0,64.73,64.91,280108,0.0,1.0
2016-05-05,64.79,66.36,64.65,66.02,268635,64.79,66.36,64.65,66.02,268635,0.0,1.0
2016-05-06,64.54,65.35,64.02,64.69,326004,64.54,65.35,64.02,64.69,326004,0.0,1.0
2016-05-09,65.76,66.88,64.11,64.73,230711,65.76,66.88,64.11,64.73,230711,0.0,1.0
2016-05-10,65.82,66.53,65.4,66.12,151862,65.82,66.53,65.4,66.12,151862,0.0,1.0
2016-05-11,65.22,66.28,65.14,65.42,110142,65.22,66.28,65.14,65.42,110142,0.0,1.0
2016-05-12,65.75,66.1,65.04,65.56,119158,65.75,66.1,65.04,65.56,119158,0.0,1.0
2016-05-13,65.82,66.105,64.1398,66.05,889503,65.82,66.105,64.1398,66.05,889503,0.0,1.0
2016-05-16,65.57,66.05,65.065,65.9,302181,65.57,66.05,65.065,65.9,302181,0.0,1.0
2016-05-17,63.8,65.59,63.39,65.59,314451,63.8,65.59,63.39,65.59,314451,0.0,1.0
2016-05-18,64.41,64.67,63.64,63.74,192892,64.41,64.67,63.64,63.74,192892,0.0,1.0
2016-05-19,64.5,64.75,63.15,64.18,159169,64.5,64.75,63.15,64.18,159169,0.0,1.0
2016-05-20,64.44,65.07,64.135,64.72,156233,64.44,65.07,64.135,64.72,156233,0.0,1.0
2016-05-23,64.21,64.89,64.16,64.26,188274,64.21,64.89,64.16,64.26,188274,0.0,1.0
2016-05-24,65.18,65.34,64.25,64.25,188960,65.18,65.34,64.25,64.25,188960,0.0,1.0
2016-05-25,64.39,65.37,64.02,65.15,264625,64.39,65.37,64.02,65.15,264625,0.0,1.0
2016-05-26,64.27,64.55,63.84,64.37,229694,64.27,64.55,63.84,64.37,229694,0.0,1.0
2016-05-27,65.08,65.175,64.14,64.14,122645,65.08,65.175,64.14,64.14,122645,0.0,1.0
2016-05-31,64.79,65.29,64.49,64.87,179868,64.79,65.29,64.49,64.87,179868,0.0,1.0
2016-06-01,65.17,65.18,64.4,64.64,224662,65.17,65.18,64.4,64.64,224662,0.0,1.0
2016-06-02,65.4,65.65,64.86,64.86,148832,65.4,65.65,64.86,64.86,148832,0.0,1.0
2016-06-03,65.43,65.7,64.32,65.27,166258,65.43,65.7,64.32,65.27,166258,0.0,1.0
2016-06-06,65.66,65.9999,65.326,65.72,120330,65.66,65.9999,65.326,65.72,120330,0.0,1.0
2016-06-07,65.3,65.89,64.87,65.45,174899,65.3,65.89,64.87,65.45,174899,0.0,1.0
2016-06-08,65.21,65.42,64.41,65.15,226322,65.21,65.42,64.41,65.15,226322,0.0,1.0
2016-06-09,65.33,65.65,65.0,65.0,190998,65.33,65.65,65.0,65.0,190998,0.0,1.0
2016-06-10,64.94,65.97,64.735,64.99,224590,64.94,65.97,64.735,64.99,224590,0.0,1.0
2016-06-13,64.99,65.78,64.84,65.03,227476,64.99,65.78,64.84,65.03,227476,0.0,1.0
2016-06-14,65.12,65.5,64.66,64.93,308480,65.12,65.5,64.66,64.93,308480,0.0,1.0
2016-06-15,65.37,65.58,64.63,65.02,230568,65.37,65.58,64.63,65.02,230568,0.0,1.0
2016-06-16,65.8,65.86,64.81,65.35,190293,65.8,65.86,64.81,65.35,190293,0.0,1.0
2016-06-17,64.81,65.94,64.79,65.94,468119,64.81,65.94,64.79,65.94,468119,0.0,1.0
2016-06-20,67.1,67.11,65.1101,65.12,357852,67.1,67.11,65.1101,65.12,357852,0.0,1.0
2016-06-21,67.09,67.44,66.83,66.91,146605,67.09,67.44,66.83,66.91,146605,0.0,1.0
2016-06-22,65.96,67.2,65.82,67.2,180882,65.96,67.2,65.82,67.2,180882,0.0,1.0
2016-06-23,66.19,66.22,65.41,66.0,304466,66.19,66.22,65.41,66.0,304466,0.0,1.0
2016-06-24,64.98,65.9,63.37,64.21,1034188,64.98,65.9,63.37,64.21,1034188,0.0,1.0
2016-06-27,64.24,64.7,63.34,64.7,252181,64.24,64.7,63.34,64.7,252181,0.0,1.0
2016-06-28,64.49,65.11,63.785,64.97,263198,64.49,65.11,63.785,64.97,263198,0.0,1.0
2016-06-29,64.62,65.28,64.22,65.07,189524,64.62,65.28,64.22,65.07,189524,0.0,1.0
2016-06-30,66.31,66.33,64.385,64.52,282024,66.31,66.33,64.385,64.52,282024,0.0,1.0
2016-07-01,66.37,66.94,65.83,66.0,237980,66.37,66.94,65.83,66.0,237980,0.0,1.0
2016-07-05,66.75,67.04,66.01,66.03,199139,66.75,67.04,66.01,66.03,199139,0.0,1.0
2016-07-06,66.6,67.1,66.36,66.57,275913,66.6,67.1,66.36,66.57,275913,0.0,1.0
2016-07-07,66.42,67.18,66.42,66.64,237639,66.42,67.18,66.42,66.64,237639,0.0,1.0
2016-07-08,67.46,68.0,66.58,66.76,362514,67.46,68.0,66.58,66.76,362514,0.0,1.0
2016-07-11,67.34,68.03,67.28,67.74,201782,67.34,68.03,67.28,67.74,201782,0.0,1.0
2016-07-12,67.85,68.07,67.22,67.6,231484,67.85,68.07,67.22,67.6,231484,0.0,1.0
2016-07-13,67.28,68.22,67.18,67.76,173479,67.28,68.22,67.18,67.76,173479,0.0,1.0
2016-07-14,67.67,68.26,67.47,67.9,163922,67.67,68.26,67.47,67.9,163922,0.0,1.0
2016-07-15,67.42,67.99,67.17,67.99,87701,67.42,67.99,67.17,67.99,87701,0.0,1.0
2016-07-18,67.72,67.94,67.58,67.58,145829,67.72,67.94,67.58,67.58,145829,0.0,1.0
2016-07-19,67.92,68.09,67.56,67.59,127828,67.92,68.09,67.56,67.59,127828,0.0,1.0
2016-07-20,67.85,68.21,67.75,67.8,138884,67.85,68.21,67.75,67.8,138884,0.0,1.0
2016-07-21,67.3,68.0,67.19,67.94,116712,67.3,68.0,67.19,67.94,116712,0.0,1.0
2016-07-22,67.83,68.05,67.51,67.57,130348,67.83,68.05,67.51,67.57,130348,0.0,1.0
2016-07-25,67.29,68.05,67.21,67.83,132226,67.29,68.05,67.21,67.83,132226,0.0,1.0
2016-07-26,67.85,67.94,66.9775,67.37,180629,67.85,67.94,66.9775,67.37,180629,0.0,1.0
2016-07-27,67.49,67.69,66.82,67.69,81467,67.49,67.69,66.82,67.69,81467,0.0,1.0
2016-07-28,67.6,67.87,67.165,67.58,116716,67.6,67.87,67.165,67.58,116716,0.0,1.0
2016-07-29,67.07,67.89,67.0,67.63,271478,67.07,67.89,67.0,67.63,271478,0.0,1.0
2016-08-01,66.65,67.43,66.4,67.01,244894,66.65,67.43,66.4,67.01,244894,0.0,1.0
2016-08-02,65.53,66.56,65.23,66.56,315366,65.53,66.56,65.23,66.56,315366,0.0,1.0
2016-08-03,65.2,65.7325,65.15,65.69,236102,65.2,65.7325,65.15,65.69,236102,0.0,1.0
2016-08-04,63.9,65.35,63.4,64.0,804084,63.9,65.35,63.4,64.0,804084,0.0,1.0
2016-08-05,65.92,67.54,63.68,63.9,641395,65.92,67.54,63.68,63.9,641395,0.0,1.0
2016-08-08,65.87,66.51,65.58,65.93,234279,65.87,66.51,65.58,65.93,234279,0.0,1.0
2016-08-09,66.3,66.65,65.41,65.75,217836,66.3,66.65,65.41,65.75,217836,0.0,1.0
2016-08-10,65.24,66.35,65.1,66.25,217516,65.24,66.35,65.1,66.25,217516,0.0,1.0
2016-08-11,65.39,65.545,64.99,65.25,151363,65.39,65.545,64.99,65.25,151363,0.0,1.0
2016-08-12,65.32,65.39,65.02,65.31,114451,65.32,65.39,65.02,65.31,114451,0.0,1.0
2016-08-15,68.28,68.3,66.24,67.0,433513,68.28,68.3,66.24,67.0,433513,0.0,1.0
2016-08-16,67.5,68.35,67.46,68.22,366278,67.5,68.35,67.46,68.22,366278,0.0,1.0
2016-08-17,67.3,67.82,66.85,67.28,191631,67.3,67.82,66.85,67.28,191631,0.0,1.0
2016-08-18,67.28,67.69,67.06,67.39,198095,67.28,67.69,67.06,67.39,198095,0.0,1.0
2016-08-19,67.62,67.8,66.84,67.22,170012,67.62,67.8,66.84,67.22,170012,0.0,1.0
2016-08-22,69.11,69.23,67.32,67.33,259153,69.11,69.23,67.32,67.33,259153,0.0,1.0
2016-08-23,69.81,69.95,69.05,69.36,310113,69.81,69.95,69.05,69.36,310113,0.0,1.0
2016-08-24,68.82,69.73,68.45,69.73,353484,68.82,69.73,68.45,69.73,353484,0.0,1.0
2016-08-25,68.7,69.11,68.33,68.49,144718,68.7,69.11,68.33,68.49,144718,0.0,1.0
2016-08-26,68.44,69.1,68.09,68.44,153816,68.44,69.1,68.09,68.44,153816,0.0,1.0
2016-08-29,68.55,68.91,68.41,68.77,114331,68.55,68.91,68.41,68.77,114331,0.0,1.0
2016-08-30,68.06,68.68,67.67,68.68,119222,68.06,68.68,67.67,68.68,119222,0.0,1.0
2016-08-31,68.16,68.5,67.64,68.16,166378,68.16,68.5,67.64,68.16,166378,0.0,1.0
2016-09-01,68.03,68.29,67.59,67.92,147036,68.03,68.29,67.59,67.92,147036,0.0,1.0
2016-09-02,68.48,68.59,67.77,68.39,183475,68.48,68.59,67.77,68.39,183475,0.0,1.0
2016-09-06,68.37,68.79,68.085,68.79,98343,68.37,68.79,68.085,68.79,98343,0.0,1.0
2016-09-07,68.77,69.02,68.08,68.35,284694,68.77,69.02,68.08,68.35,284694,0.0,1.0
2016-09-08,68.24,68.72,68.15,68.72,103020,68.24,68.72,68.15,68.72,103020,0.0,1.0
2016-09-09,68.01,68.38,67.45,68.0,186100,68.01,68.38,67.45,68.0,186100,0.0,1.0
2016-09-12,68.54,68.55,67.59,67.93,139329,68.54,68.55,67.59,67.93,139329,0.0,1.0
2016-09-13,67.65,68.67,67.21,67.94,156732,67.65,68.67,67.21,67.94,156732,0.0,1.0
2016-09-14,67.65,68.27,67.47,67.73,112815,67.65,68.27,67.47,67.73,112815,0.0,1.0
2016-09-15,68.34,68.36,66.48,67.47,119142,68.34,68.36,66.48,67.47,119142,0.0,1.0
2016-09-16,67.76,68.46,67.518,68.46,298348,67.76,68.46,67.518,68.46,298348,0.0,1.0
2016-09-19,67.34,67.95,67.0,67.74,167424,67.34,67.95,67.0,67.74,167424,0.0,1.0
2016-09-20,66.85,67.72,66.74,67.59,152760,66.85,67.72,66.74,67.59,152760,0.0,1.0
2016-09-21,67.47,67.66,66.35,67.02,169878,67.47,67.66,66.35,67.02,169878,0.0,1.0
2016-09-22,68.25,68.5,67.53,67.77,136963,68.25,68.5,67.53,67.77,136963,0.0,1.0
2016-09-23,67.76,68.59,67.65,68.25,255524,67.76,68.59,67.65,68.25,255524,0.0,1.0
2016-09-26,66.96,67.86,66.94,67.79,137014,66.96,67.86,66.94,67.79,137014,0.0,1.0
2016-09-27,66.68,67.0,66.59,66.75,240174,66.68,67.0,66.59,66.75,240174,0.0,1.0
2016-09-28,66.54,66.785,66.38,66.56,99369,66.54,66.785,66.38,66.56,99369,0.0,1.0
2016-09-29,66.09,66.75,65.98,66.75,133666,66.09,66.75,65.98,66.75,133666,0.0,1.0
2016-09-30,66.89,67.25,65.99,66.38,313057,66.89,67.25,65.99,66.38,313057,0.0,1.0
2016-10-03,66.69,67.18,66.61,66.63,187721,66.69,67.18,66.61,66.63,187721,0.0,1.0
2016-10-04,66.62,66.95,66.34,66.68,69036,66.62,66.95,66.34,66.68,69036,0.0,1.0
2016-10-05,66.26,67.11,66.23,66.78,121136,66.26,67.11,66.23,66.78,121136,0.0,1.0
2016-10-06,66.08,66.67,65.99,66.15,106217,66.08,66.67,65.99,66.15,106217,0.0,1.0
2016-10-07,65.31,66.085,65.16,65.97,119314,65.31,66.085,65.16,65.97,119314,0.0,1.0
2016-10-10,65.98,66.07,65.54,65.66,117579,65.98,66.07,65.54,65.66,117579,0.0,1.0
2016-10-11,66.02,66.3,65.82,65.99,140561,66.02,66.3,65.82,65.99,140561,0.0,1.0
2016-10-12,66.18,66.43,65.77,66.08,103048,66.18,66.43,65.77,66.08,103048,0.0,1.0
2016-10-13,66.04,66.37,65.16,65.77,151254,66.04,66.37,65.16,65.77,151254,0.0,1.0
2016-10-14,65.21,66.24,65.18,65.77,202355,65.21,66.24,65.18,65.77,202355,0.0,1.0
2016-10-17,64.61,65.18,64.54,65.0,195741,64.61,65.18,64.54,65.0,195741,0.0,1.0
2016-10-18,65.23,65.38,64.9305,64.98,115603,65.23,65.38,64.9305,64.98,115603,0.0,1.0
2016-10-19,66.8,66.96,65.74,65.82,173160,66.8,66.96,65.74,65.82,173160,0.0,1.0
2016-10-20,66.18,66.51,65.51,66.26,124506,66.18,66.51,65.51,66.26,124506,0.0,1.0
2016-10-21,66.59,66.83,65.62,65.62,91595,66.59,66.83,65.62,65.62,91595,0.0,1.0
2016-10-24,67.3,67.82,66.87,67.0,294214,67.3,67.82,66.87,67.0,294214,0.0,1.0
2016-10-25,67.19,67.935,67.02,67.27,326529,67.19,67.935,67.02,67.27,326529,0.0,1.0
2016-10-26,66.99,67.25,66.62,66.98,257875,66.99,67.25,66.62,66.98,257875,0.0,1.0
2016-10-27,66.96,67.37,66.49,67.37,136318,66.96,67.37,66.49,67.37,136318,0.0,1.0
2016-10-28,66.53,67.24,66.44,66.8,103674,66.53,67.24,66.44,66.8,103674,0.0,1.0
2016-10-31,66.91,67.09,66.2,66.67,208127,66.91,67.09,66.2,66.67,208127,0.0,1.0
2016-11-01,66.19,66.8,65.93,66.72,185325,66.19,66.8,65.93,66.72,185325,0.0,1.0
2016-11-02,62.74,64.02,59.0,59.0,1439100,62.74,64.02,59.0,59.0,1439100,0.0,1.0
2016-11-03,62.77,63.57,62.53,62.68,504296,62.77,63.57,62.53,62.68,504296,0.0,1.0
2016-11-04,63.1,64.165,62.65,62.93,485563,63.1,64.165,62.65,62.93,485563,0.0,1.0
2016-11-07,63.63,64.02,62.89,63.64,393157,63.63,64.02,62.89,63.64,393157,0.0,1.0
2016-11-08,63.86,64.08,63.2,63.46,374992,63.86,64.08,63.2,63.46,374992,0.0,1.0
2016-11-09,66.37,66.54,62.545,63.25,361598,66.37,66.54,62.545,63.25,361598,0.0,1.0
2016-11-10,69.89,69.99,67.35,68.0,610591,69.89,69.99,67.35,68.0,610591,0.0,1.0
2016-11-11,71.72,72.06,69.87,70.0,582812,71.72,72.06,69.87,70.0,582812,0.0,1.0
2016-11-14,71.86,72.8,71.495,72.0,275596,71.86,72.8,71.495,72.0,275596,0.0,1.0
2016-11-15,70.75,71.8,70.5701,71.8,201393,70.75,71.8,70.5701,71.8,201393,0.0,1.0
2016-11-16,70.8,71.28,70.11,70.59,281612,70.8,71.28,70.11,70.59,281612,0.0,1.0
2016-11-17,70.12,71.51,69.9158,70.79,312960,70.12,71.51,69.9158,70.79,312960,0.0,1.0
2016-11-18,71.33,71.42,70.28,70.28,153919,71.33,71.42,70.28,70.28,153919,0.0,1.0
2016-11-21,72.3,72.3,70.9974,71.65,350981,72.3,72.3,70.9974,71.65,350981,0.0,1.0
2016-11-22,69.83,71.09,69.8,70.46,1008823,69.83,71.09,69.8,70.46,1008823,0.0,1.0
2016-11-23,70.11,70.33,69.6735,69.99,243487,70.11,70.33,69.6735,69.99,243487,0.0,1.0
2016-11-25,70.16,70.93,69.76,70.3,226872,70.16,70.93,69.76,70.3,226872,0.0,1.0
2016-11-28,69.92,70.4,69.725,70.04,187339,69.92,70.4,69.725,70.04,187339,0.0,1.0
2016-11-29,69.8,70.48,69.538,70.23,267177,69.8,70.48,69.538,70.23,267177,0.0,1.0
2016-11-30,68.82,70.2195,68.79,69.95,221442,68.82,70.2195,68.79,69.95,221442,0.0,1.0
2016-12-01,67.65,68.75,67.35,68.52,319290,67.65,68.75,67.35,68.52,319290,0.0,1.0
2016-12-02,68.33,68.54,66.99,67.73,454530,68.33,68.54,66.99,67.73,454530,0.0,1.0
2016-12-05,69.02,69.32,68.34,68.45,332540,69.02,69.32,68.34,68.45,332540,0.0,1.0
2016-12-06,69.2,69.64,68.51,68.94,206879,69.2,69.64,68.51,68.94,206879,0.0,1.0
2016-12-07,69.86,70.12,69.06,69.07,163963,69.86,70.12,69.06,69.07,163963,0.0,1.0
2016-12-08,71.19,71.32,69.71,70.0,305426,71.19,71.32,69.71,70.0,305426,0.0,1.0
2016-12-09,70.9,71.35,70.64,71.2,322524,70.9,71.35,70.64,71.2,322524,0.0,1.0
2016-12-12,70.16,70.58,69.89,70.58,292229,70.16,70.58,69.89,70.58,292229,0.0,1.0
2016-12-13,69.48,70.7,69.43,70.24,357209,69.48,70.7,69.43,70.24,357209,0.0,1.0
2016-12-14,69.1,69.86,69.04,69.54,197144,69.1,69.86,69.04,69.54,197144,0.0,1.0
2016-12-15,69.21,70.02,68.61,69.31,254919,69.21,70.02,68.61,69.31,254919,0.0,1.0
2016-12-16,69.14,69.75,69.075,69.55,576438,69.14,69.75,69.075,69.55,576438,0.0,1.0
2016-12-19,70.24,70.25,69.51,69.51,183980,70.24,70.25,69.51,69.51,183980,0.0,1.0
2016-12-20,70.53,70.53,69.88,70.47,242420,70.53,70.53,69.88,70.47,242420,0.0,1.0
2016-12-21,69.82,70.75,69.82,70.33,312175,69.82,70.75,69.82,70.33,312175,0.0,1.0
2016-12-22,69.45,70.15,69.22,70.15,104998,69.45,70.15,69.22,70.15,104998,0.0,1.0
2016-12-23,69.15,69.69,68.95,69.28,85335,69.15,69.69,68.95,69.28,85335,0.0,1.0
2016-12-27,69.46,69.74,69.08,69.59,113111,69.46,69.74,69.08,69.59,113111,0.0,1.0
2016-12-28,69.67,70.38,69.17,69.34,211613,69.67,70.38,69.17,69.34,211613,0.0,1.0
2016-12-29,70.07,70.14,69.7469,69.89,276919,70.07,70.14,69.7469,69.89,276919,0.0,1.0
2016-12-30,70.02,70.29,69.69,70.16,254220,70.02,70.29,69.69,70.16,254220,0.0,1.0
2017-01-03,69.18,70.28,68.765,70.02,346883,69.18,70.28,68.765,70.02,346883,0.0,1.0
2017-01-04,70.3,70.48,69.15,69.15,219112,70.3,70.48,69.15,69.15,219112,0.0,1.0
2017-01-05,70.69,70.83,70.12,70.36,796893,70.69,70.83,70.12,70.36,796893,0.0,1.0
2017-01-06,70.91,71.55,70.0,70.25,359905,70.91,71.55,70.0,70.25,359905,0.0,1.0
2017-01-09,71.01,71.11,70.36,70.58,444754,71.01,71.11,70.36,70.58,444754,0.0,1.0
2017-01-10,71.28,71.76,71.08,71.08,191380,71.28,71.76,71.08,71.08,191380,0.0,1.0
2017-01-11,71.21,71.42,70.595,71.1,169442,71.21,71.42,70.595,71.1,169442,0.0,1.0
2017-01-12,70.83,71.27,70.52,71.2,205927,70.83,71.27,70.52,71.2,205927,0.0,1.0
2017-01-13,71.12,71.84,71.01,71.01,169596,71.12,71.84,71.01,71.01,169596,0.0,1.0
2017-01-17,70.5,70.75,70.151,70.62,180374,70.5,70.75,70.151,70.62,180374,0.0,1.0
2017-01-18,70.77,70.86,70.15,70.49,220367,70.77,70.86,70.15,70.49,220367,0.0,1.0
2017-01-19,69.2,70.78,69.16,70.78,266861,69.2,70.78,69.16,70.78,266861,0.0,1.0
2017-01-20,69.71,70.095,69.2,69.2,359922,69.71,70.095,69.2,69.2,359922,0.0,1.0
2017-01-23,69.64,70.19,69.42,69.81,242015,69.64,70.19,69.42,69.81,242015,0.0,1.0
2017-01-24,70.44,71.02,69.44,69.69,186036,70.44,71.02,69.44,69.69,186036,0.0,1.0
2017-01-25,71.16,71.429,70.18,70.9,194656,71.16,71.429,70.18,70.9,194656,0.0,1.0
2017-01-26,70.41,71.63,70.39,70.93,238986,70.41,71.63,70.39,70.93,238986,0.0,1.0
2017-01-27,70.3,70.75,70.0501,70.75,103428,70.3,70.75,70.0501,70.75,103428,0.0,1.0
2017-01-30,69.64,70.16,69.25,70.01,177459,69.64,70.16,69.25,70.01,177459,0.0,1.0
2017-01-31,70.86,70.91,69.125,69.23,312734,70.86,70.91,69.125,69.23,312734,0.0,1.0
2017-02-01,70.8,71.35,70.48,71.02,178058,70.8,71.35,70.48,71.02,178058,0.0,1.0
2017-02-02,70.73,71.02,70.4,70.82,227867,70.73,71.02,70.4,70.82,227867,0.0,1.0
2017-02-03,71.84,71.96,71.13,71.4,129346,71.84,71.96,71.13,71.4,129346,0.0,1.0
2017-02-06,71.25,71.53,71.01,71.43,213892,71.25,71.53,71.01,71.43,213892,0.0,1.0
2017-02-07,70.74,71.69,70.6,71.5,131041,70.74,71.69,70.6,71.5,131041,0.0,1.0
2017-02-08,70.73,71.02,70.43,70.45,192259,70.73,71.02,70.43,70.45,192259,0.0,1.0
2017-02-09,71.47,71.88,70.73,70.82,265423,71.47,71.88,70.73,70.82,265423,0.0,1.0
2017-02-10,68.4,70.0,65.0,65.0,1124400,68.4,70.0,65.0,65.0,1124400,0.0,1.0
2017-02-13,68.13,69.08,67.68,68.93,451884,68.13,69.08,67.68,68.93,451884,0.0,1.0
2017-02-14,68.01,68.44,67.78,68.44,612986,68.01,68.44,67.78,68.44,612986,0.0,1.0
2017-02-15,68.76,68.92,67.57,67.9,194001,68.76,68.92,67.57,67.9,194001,0.0,1.0
2017-02-16,68.76,68.9,68.03,68.9,211691,68.76,68.9,68.03,68.9,211691,0.0,1.0
2017-02-17,69.37,69.39,68.55,68.71,207157,69.37,69.39,68.55,68.71,207157,0.0,1.0
2017-02-21,69.16,69.8,69.04,69.36,168569,69.16,69.8,69.04,69.36,168569,0.0,1.0
2017-02-22,69.11,69.28,68.55,69.01,171616,69.11,69.28,68.55,69.01,171616,0.0,1.0
2017-02-23,69.06,69.38,68.94,69.23,186918,69.06,69.38,68.94,69.23,186918,0.0,1.0
2017-02-24,69.14,69.22,68.11,68.53,228960,69.14,69.22,68.11,68.53,228960,0.0,1.0
2017-02-27,69.3,69.63,68.99,69.16,231628,69.3,69.63,68.99,69.16,231628,0.0,1.0
2017-02-28,69.11,69.37,68.77,69.11,301918,69.11,69.37,68.77,69.11,301918,0.0,1.0
2017-03-01,69.3,70.0,69.07,69.91,355570,69.3,70.0,69.07,69.91,355570,0.0,1.0
2017-03-02,69.34,69.88,68.99,69.29,209896,69.34,69.88,68.99,69.29,209896,0.0,1.0
2017-03-03,69.62,69.73,69.09,69.6,304890,69.62,69.73,69.09,69.6,304890,0.0,1.0
2017-03-06,69.54,69.65,69.04,69.18,318756,69.54,69.65,69.04,69.18,318756,0.0,1.0
2017-03-07,69.53,69.85,69.32,69.57,186834,69.53,69.85,69.32,69.57,186834,0.0,1.0
2017-03-08,69.36,69.82,69.25,69.82,196509,69.36,69.82,69.25,69.82,196509,0.0,1.0
2017-03-09,69.3,69.64,69.01,69.32,155272,69.3,69.64,69.01,69.32,155272,0.0,1.0
2017-03-10,69.41,69.92,68.99,69.58,213333,69.41,69.92,68.99,69.58,213333,0.0,1.0
2017-03-13,69.56,69.72,69.31,69.31,145692,69.56,69.72,69.31,69.31,145692,0.0,1.0
2017-03-14,69.04,69.52,68.86,69.38,148390,69.04,69.52,68.86,69.38,148390,0.0,1.0
2017-03-15,68.66,69.28,68.62,69.19,316523,68.66,69.28,68.62,69.19,316523,0.0,1.0
2017-03-16,68.73,69.47,68.32,69.07,213035,68.73,69.47,68.32,69.07,213035,0.0,1.0
2017-03-17,69.92,70.0,68.53,68.56,265284,69.92,70.0,68.53,68.56,265284,0.0,1.0
2017-03-20,69.86,69.87,69.61,69.61,209588,69.86,69.87,69.61,69.61,209588,0.0,1.0
2017-03-21,69.5,70.0,69.36,70.0,285708,69.5,70.0,69.36,70.0,285708,0.0,1.0
2017-03-22,69.16,69.33,68.87,69.24,151485,69.16,69.33,68.87,69.24,151485,0.0,1.0
2017-03-23,69.88,70.2,69.17,69.17,189967,69.88,70.2,69.17,69.17,189967,0.0,1.0
2017-03-24,70.31,70.61,69.75,70.01,188962,70.31,70.61,69.75,70.01,188962,0.0,1.0
2017-03-27,70.69,70.81,69.44,69.63,255080,70.69,70.81,69.44,69.63,255080,0.0,1.0
2017-03-28,71.93,72.09,70.36,70.66,329239,71.93,72.09,70.36,70.66,329239,0.0,1.0
2017-03-29,71.76,72.14,71.39,71.85,301100,71.76,72.14,71.39,71.85,301100,0.0,1.0
2017-03-30,72.18,72.34,71.77,71.78,198936,72.18,72.34,71.77,71.78,198936,0.0,1.0
2017-03-31,72.49,72.51,71.79,72.23,312585,72.49,72.51,71.79,72.23,312585,0.0,1.0
2017-04-03,70.04,72.51,69.98,72.18,728769,70.04,72.51,69.98,72.18,728769,0.0,1.0
2017-04-04,70.56,70.88,70.13,70.13,228824,70.56,70.88,70.13,70.13,228824,0.0,1.0
2017-04-05,70.07,71.3,69.98,70.88,232405,70.07,71.3,69.98,70.88,232405,0.0,1.0
2017-04-06,71.04,71.32,69.49,70.08,262531,71.04,71.32,69.49,70.08,262531,0.0,1.0
2017-04-07,70.86,71.48,70.84,70.84,201398,70.86,71.48,70.84,70.84,201398,0.0,1.0
2017-04-10,71.34,71.61,70.79,70.93,155114,71.34,71.61,70.79,70.93,155114,0.0,1.0
2017-04-11,72.27,72.28,70.93,70.95,344082,72.27,72.28,70.93,70.95,344082,0.0,1.0
2017-04-12,71.7,72.3,71.53,72.13,240056,71.7,72.3,71.53,72.13,240056,0.0,1.0
2017-04-13,71.53,71.83,71.35,71.57,187508,71.53,71.83,71.35,71.57,187508,0.0,1.0
2017-04-17,72.12,72.31,71.08,72.08,217298,72.12,72.31,71.08,72.08,217298,0.0,1.0
2017-04-18,72.1,72.31,71.61,71.95,161679,72.1,72.31,71.61,71.95,161679,0.0,1.0
2017-04-19,72.7,72.78,72.24,72.24,178915,72.7,72.78,72.24,72.24,178915,0.0,1.0
2017-04-20,73.45,73.49,72.78,72.78,179256,73.45,73.49,72.78,72.78,179256,0.0,1.0
2017-04-21,74.57,74.9,73.32,73.43,340206,74.57,74.9,73.32,73.43,340206,0.0,1.0
2017-04-24,74.63,75.52,74.47,75.0,197449,74.63,75.52,74.47,75.0,197449,0.0,1.0
2017-04-25,75.07,75.3,74.32,75.05,200494,75.07,75.3,74.32,75.05,200494,0.0,1.0
2017-04-26,75.49,76.06,74.89,74.89,254716,75.49,76.06,74.89,74.89,254716,0.0,1.0
2017-04-27,76.09,76.25,75.52,75.63,151634,76.09,76.25,75.52,75.63,151634,0.0,1.0
2017-04-28,76.12,76.26,75.73,75.88,226679,76.12,76.26,75.73,75.88,226679,0.0,1.0
2017-05-01,75.99,76.24,74.95,76.21,226258,75.99,76.24,74.95,76.21,226258,0.0,1.0
2017-05-02,76.39,76.97,75.86,75.86,252027,76.39,76.97,75.86,75.86,252027,0.0,1.0
2017-05-03,75.91,76.33,75.4,76.21,161058,75.91,76.33,75.4,76.21,161058,0.0,1.0
2017-05-04,76.04,76.61,75.61,76.09,246515,76.04,76.61,75.61,76.09,246515,0.0,1.0
2017-05-05,79.44,79.46,76.97,77.5,549339,79.44,79.46,76.97,77.5,549339,0.0,1.0
2017-05-08,80.04,81.23,79.03,79.17,228548,80.04,81.23,79.03,79.17,228548,0.0,1.0
2017-05-09,80.76,80.95,79.77,79.77,211147,80.76,80.95,79.77,79.77,211147,0.0,1.0
2017-05-10,80.61,81.0,80.13,80.87,242726,80.61,81.0,80.13,80.87,242726,0.0,1.0
2017-05-11,78.65,79.07,78.0,78.99,1613993,78.65,79.07,78.0,78.99,1613993,0.0,1.0
2017-05-12,78.19,78.85,77.6,77.97,411077,78.19,78.85,77.6,77.97,411077,0.0,1.0
2017-05-15,78.56,79.14,78.01,78.01,265551,78.56,79.14,78.01,78.01,265551,0.0,1.0
2017-05-16,77.61,78.82,77.36,78.73,446784,77.61,78.82,77.36,78.73,446784,0.0,1.0
2017-05-17,76.38,77.46,76.08,77.05,525719,76.38,77.46,76.08,77.05,525719,0.0,1.0
2017-05-18,76.76,77.25,76.33,76.37,257910,76.76,77.25,76.33,76.37,257910,0.0,1.0
2017-05-19,76.23,76.95,76.21,76.95,533704,76.23,76.95,76.21,76.95,533704,0.0,1.0
2017-05-22,76.8,76.88,75.94,76.31,312176,76.8,76.88,75.94,76.31,312176,0.0,1.0
2017-05-23,76.01,77.31,75.91,77.31,395652,76.01,77.31,75.91,77.31,395652,0.0,1.0
2017-05-24,76.46,76.99,76.0,76.0,207274,76.46,76.99,76.0,76.0,207274,0.0,1.0
2017-05-25,76.37,77.06,76.36,76.56,226055,76.37,77.06,76.36,76.56,226055,0.0,1.0
2017-05-26,76.62,76.96,76.25,76.46,180758,76.62,76.96,76.25,76.46,180758,0.0,1.0
2017-05-30,76.98,77.13,76.0,76.43,397003,76.98,77.13,76.0,76.43,397003,0.0,1.0
2017-05-31,76.72,77.39,76.5,77.04,216248,76.72,77.39,76.5,77.04,216248,0.0,1.0
2017-06-01,77.99,78.1,75.55,76.87,400202,77.99,78.1,75.55,76.87,400202,0.0,1.0
2017-06-02,77.84,78.46,77.65,78.31,271086,77.84,78.46,77.65,78.31,271086,0.0,1.0
2017-06-05,77.19,77.96,77.13,77.61,149022,77.19,77.96,77.13,77.61,149022,0.0,1.0
2017-06-06,76.95,77.24,76.6,76.69,372311,76.95,77.24,76.6,76.69,372311,0.0,1.0
2017-06-07,77.02,77.14,76.76,77.03,255712,77.02,77.14,76.76,77.03,255712,0.0,1.0
2017-06-08,76.57,76.89,76.22,76.85,200118,76.57,76.89,76.22,76.85,200118,0.0,1.0
2017-06-09,76.28,76.85,76.08,76.42,392940,76.28,76.85,76.08,76.42,392940,0.0,1.0
2017-06-12,76.39,76.39,75.74,76.24,354088,76.39,76.39,75.74,76.24,354088,0.0,1.0
2017-06-13,76.82,77.0,76.14,76.39,257765,76.82,77.0,76.14,76.39,257765,0.0,1.0
2017-06-14,76.6,76.88,76.38,76.7,215227,76.6,76.88,76.38,76.7,215227,0.0,1.0
2017-06-15,76.89,77.5,75.83,75.86,617989,76.89,77.5,75.83,75.86,617989,0.0,1.0
2017-06-16,77.02,77.3,76.44,76.62,734074,77.02,77.3,76.44,76.62,734074,0.0,1.0
2017-06-19,77.0,77.49,76.72,77.0,753200,77.0,77.49,76.72,77.0,753200,0.0,1.0
2017-06-20,77.55,78.47,76.83,77.14,659313,77.55,78.47,76.83,77.14,659313,0.0,1.0
2017-06-21,79.24,79.33,77.79,78.0,542837,79.24,79.33,77.79,78.0,542837,0.0,1.0
2017-06-22,78.28,79.31,78.16,79.25,381806,78.28,79.31,78.16,79.25,381806,0.0,1.0
2017-06-23,78.01,78.92,77.95,78.35,3545799,78.01,78.92,77.95,78.35,3545799,0.0,1.0
2017-06-26,77.76,78.82,77.52,78.41,354258,77.76,78.82,77.52,78.41,354258,0.0,1.0
2017-06-27,77.24,78.21,76.97,77.5,391732,77.24,78.21,76.97,77.5,391732,0.0,1.0
2017-06-28,76.81,77.94,76.48,77.52,589674,76.81,77.94,76.48,77.52,589674,0.0,1.0
2017-06-29,77.12,77.38,76.81,76.94,350387,77.12,77.38,76.81,76.94,350387,0.0,1.0
2017-06-30,77.21,77.7,77.17,77.52,201578,77.21,77.7,77.17,77.52,201578,0.0,1.0
2017-07-03,76.87,77.65,76.86,77.23,175751,76.87,77.65,76.86,77.23,175751,0.0,1.0
2017-07-05,76.91,77.11,76.13,76.8,324898,76.91,77.11,76.13,76.8,324898,0.0,1.0
2017-07-06,75.84,76.725,75.65,76.65,321200,75.84,76.725,75.65,76.65,321200,0.0,1.0
2017-07-07,76.56,76.7,75.92,75.93,189323,76.56,76.7,75.92,75.93,189323,0.0,1.0
2017-07-10,76.22,77.09,76.05,76.72,253601,76.22,77.09,76.05,76.72,253601,0.0,1.0
2017-07-11,76.46,76.6,75.85,76.37,291013,76.46,76.6,75.85,76.37,291013,0.0,1.0
2017-07-12,76.97,77.44,76.61,76.61,148452,76.97,77.44,76.61,76.61,148452,0.0,1.0
2017-07-13,77.05,77.77,76.525,76.87,147659,77.05,77.77,76.525,76.87,147659,0.0,1.0
2017-07-14,77.33,77.65,76.86,76.97,192058,77.33,77.65,76.86,76.97,192058,0.0,1.0
2017-07-17,77.65,77.99,76.95,77.25,315681,77.65,77.99,76.95,77.25,315681,0.0,1.0
2017-07-18,79.3,79.66,77.67,78.94,356871,79.3,79.66,77.67,78.94,356871,0.0,1.0
2017-07-19,79.7,80.03,79.36,79.37,399771,79.7,80.03,79.36,79.37,399771,0.0,1.0
2017-07-20,79.68,80.0,79.48,79.7,136881,79.68,80.0,79.48,79.7,136881,0.0,1.0
2017-07-21,79.55,79.81,79.41,79.69,168265,79.55,79.81,79.41,79.69,168265,0.0,1.0
2017-07-24,79.59,80.19,79.28,79.52,249868,79.59,80.19,79.28,79.52,249868,0.0,1.0
2017-07-25,79.45,80.01,79.24,79.48,196275,79.45,80.01,79.24,79.48,196275,0.0,1.0
2017-07-26,79.18,80.67,79.11,79.43,149100,79.18,80.67,79.11,79.43,149100,0.0,1.0
2017-07-27,78.92,79.75,78.72,79.55,242726,78.92,79.75,78.72,79.55,242726,0.0,1.0
2017-07-28,79.2,79.39,78.22,78.81,170912,79.2,79.39,78.22,78.81,170912,0.0,1.0
2017-07-31,79.01,79.66,78.95,79.17,194469,79.01,79.66,78.95,79.17,194469,0.0,1.0
2017-08-01,79.85,81.16,79.18,79.63,395616,79.85,81.16,79.18,79.63,395616,0.0,1.0
2017-08-02,78.49,82.0,78.07,81.9,415691,78.49,82.0,78.07,81.9,415691,0.0,1.0
2017-08-03,78.91,79.8,78.28,78.54,215757,78.91,79.8,78.28,78.54,215757,0.0,1.0
2017-08-04,78.71,79.25,78.38,79.23,119598,78.71,79.25,78.38,79.23,119598,0.0,1.0
2017-08-07,79.17,79.22,78.35,78.8,162580,79.17,79.22,78.35,78.8,162580,0.0,1.0
2017-08-08,79.42,79.63,78.59,78.78,241345,79.42,79.63,78.59,78.78,241345,0.0,1.0
2017-08-09,79.6,79.76,79.09,79.18,201599,79.6,79.76,79.09,79.18,201599,0.0,1.0
2017-08-10,79.29,79.89,79.18,79.44,262507,79.29,79.89,79.18,79.44,262507,0.0,1.0
2017-08-11,79.16,80.0,77.73,78.67,242148,79.16,80.0,77.73,78.67,242148,0.0,1.0
2017-08-14,80.18,80.3,79.68,79.68,184179,80.18,80.3,79.68,79.68,184179,0.0,1.0
2017-08-15,79.88,80.38,79.65,80.38,174600,79.88,80.38,79.65,80.38,174600,0.0,1.0
2017-08-16,79.81,80.41,79.62,79.93,146444,79.81,80.41,79.62,79.93,146444,0.0,1.0
2017-08-17,79.81,80.17,79.42,79.7,214338,79.81,80.17,79.42,79.7,214338,0.0,1.0
2017-08-18,79.5,79.89,79.05,79.58,156699,79.5,79.89,79.05,79.58,156699,0.0,1.0
2017-08-21,79.72,79.8,78.99,79.42,104701,79.72,79.8,78.99,79.42,104701,0.0,1.0
2017-08-22,80.73,80.76,79.94,80.0,160254,80.73,80.76,79.94,80.0,160254,0.0,1.0
2017-08-23,80.33,80.73,80.02,80.48,174565,80.33,80.73,80.02,80.48,174565,0.0,1.0
2017-08-24,79.06,80.5,79.03,80.5,286716,79.06,80.5,79.03,80.5,286716,0.0,1.0
2017-08-25,79.42,79.88,79.12,79.34,116228,79.42,79.88,79.12,79.34,116228,0.0,1.0
2017-08-28,79.66,79.9,79.03,79.58,142435,79.66,79.9,79.03,79.58,142435,0.0,1.0
2017-08-29,79.06,79.81,79.02,79.37,100131,79.06,79.81,79.02,79.37,100131,0.0,1.0
2017-08-30,79.17,79.27,78.85,79.05,72522,79.17,79.27,78.85,79.05,72522,0.0,1.0
2017-08-31,79.93,79.95,79.13,79.34,112597,79.93,79.95,79.13,79.34,112597,0.0,1.0
2017-09-01,79.88,80.26,79.61,79.85,73541,79.88,80.26,79.61,79.85,73541,0.0,1.0
2017-09-05,79.92,80.62,79.55,79.85,115549,79.92,80.62,79.55,79.85,115549,0.0,1.0
2017-09-06,78.76,80.0,78.37,79.88,277326,78.76,80.0,78.37,79.88,277326,0.0,1.0
2017-09-07,78.04,79.12,77.69,78.81,174257,78.04,79.12,77.69,78.81,174257,0.0,1.0
2017-09-08,79.22,79.33,77.75,78.1,205986,79.22,79.33,77.75,78.1,205986,0.0,1.0
2017-09-11,80.36,80.49,79.39,79.76,170542,80.36,80.49,79.39,79.76,170542,0.0,1.0
2017-09-12,80.73,80.74,79.91,80.12,134663,80.73,80.74,79.91,80.12,134663,0.0,1.0
2017-09-13,80.86,81.05,80.51,80.85,161190,80.86,81.05,80.51,80.85,161190,0.0,1.0
2017-09-14,81.29,81.68,80.29,80.6,194619,81.29,81.68,80.29,80.6,194619,0.0,1.0
2017-09-15,80.96,81.09,80.61,81.09,200186,80.96,81.09,80.61,81.09,200186,0.0,1.0
2017-09-18,81.39,81.45,80.91,81.18,127276,81.39,81.45,80.91,81.18,127276,0.0,1.0
2017-09-19,81.36,81.66,81.01,81.33,129095,81.36,81.66,81.01,81.33,129095,0.0,1.0
2017-09-20,82.35,82.41,81.24,81.44,165834,82.35,82.41,81.24,81.44,165834,0.0,1.0
2017-09-21,81.76,82.42,81.5,82.36,151005,81.76,82.42,81.5,82.36,151005,0.0,1.0
2017-09-22,81.99,82.25,81.69,81.83,106374,81.99,82.25,81.69,81.83,106374,0.0,1.0
2017-09-25,82.2,82.23,81.41,81.93,85917,82.2,82.23,81.41,81.93,85917,0.0,1.0
2017-09-26,83.91,84.04,82.0,82.0,275463,83.91,84.04,82.0,82.0,275463,0.0,1.0
2017-09-27,84.31,84.47,83.34,84.17,240956,84.31,84.47,83.34,84.17,240956,0.0,1.0
2017-09-28,85.74,85.81,83.88,84.19,223263,85.74,85.81,83.88,84.19,223263,0.0,1.0
2017-09-29,86.21,86.3,85.01,85.64,345051,86.21,86.3,85.01,85.64,345051,0.0,1.0
2017-10-02,87.1,87.42,86.17,86.21,315416,87.1,87.42,86.17,86.21,315416,0.0,1.0
2017-10-03,87.21,88.13,86.62,87.5,263263,87.21,88.13,86.62,87.5,263263,0.0,1.0
2017-10-04,85.58,87.48,85.53,87.4,188849,85.58,87.48,85.53,87.4,188849,0.0,1.0
2017-10-05,85.32,85.97,85.08,85.78,125489,85.32,85.97,85.08,85.78,125489,0.0,1.0
2017-10-06,85.84,85.99,85.16,85.16,98491,85.84,85.99,85.16,85.16,98491,0.0,1.0
2017-10-09,85.34,85.75,84.78,85.75,102593,85.34,85.75,84.78,85.75,102593,0.0,1.0
2017-10-10,85.49,85.89,85.15,85.34,84462,85.49,85.89,85.15,85.34,84462,0.0,1.0
2017-10-11,85.29,85.94,85.02,85.56,75145,85.29,85.94,85.02,85.56,75145,0.0,1.0
2017-10-12,85.24,85.62,85.13,85.45,98354,85.24,85.62,85.13,85.45,98354,0.0,1.0
2017-10-13,85.15,85.34,84.63,85.34,120290,85.15,85.34,84.63,85.34,120290,0.0,1.0
2017-10-16,85.21,85.38,84.65,85.18,153991,85.21,85.38,84.65,85.18,153991,0.0,1.0
2017-10-17,85.07,85.58,84.91,85.1,235014,85.07,85.58,84.91,85.1,235014,0.0,1.0
2017-10-18,84.91,85.57,84.84,85.18,159828,84.91,85.57,84.84,85.18,159828,0.0,1.0
2017-10-19,85.19,85.39,84.38,84.62,79257,85.19,85.39,84.38,84.62,79257,0.0,1.0
2017-10-20,86.04,86.07,84.97,85.32,104254,86.04,86.07,84.97,85.32,104254,0.0,1.0
2017-10-23,85.63,86.52,85.35,86.52,61970,85.63,86.52,85.35,86.52,61970,0.0,1.0
2017-10-24,86.47,86.67,85.41,85.6,425388,86.47,86.67,85.41,85.6,425388,0.0,1.0
2017-10-25,85.91,86.83,85.35,86.37,169114,85.91,86.83,85.35,86.37,169114,0.0,1.0
2017-10-26,85.6,86.46,85.21,85.7,134586,85.6,86.46,85.21,85.7,134586,0.0,1.0
2017-10-27,86.45,86.48,85.41,85.84,94077,86.45,86.48,85.41,85.84,94077,0.0,1.0
2017-10-30,85.69,86.45,85.02,86.26,208676,85.69,86.45,85.02,86.26,208676,0.0,1.0
2017-10-31,86.3,86.67,85.84,85.84,107716,86.3,86.67,85.84,85.84,107716,0.0,1.0
2017-11-01,86.59,86.66,85.61,86.66,141295,86.59,86.66,85.61,86.66,141295,0.0,1.0
2017-11-02,88.68,93.13,88.32,91.75,463097,88.68,93.13,88.32,91.75,463097,0.0,1.0
2017-11-03,89.11,89.21,87.42,88.49,192719,89.11,89.21,87.42,88.49,192719,0.0,1.0
2017-11-06,89.53,90.52,88.71,89.04,163425,89.53,90.52,88.71,89.04,163425,0.0,1.0
2017-11-07,89.52,90.03,88.13,89.51,168964,89.52,90.03,88.13,89.51,168964,0.0,1.0
2017-11-08,89.96,90.81,89.29,89.47,164782,89.96,90.81,89.29,89.47,164782,0.0,1.0
2017-11-09,86.59,87.23,85.55,86.6,1163670,86.59,87.23,85.55,86.6,1163670,0.0,1.0
2017-11-10,86.66,87.27,86.5,86.73,255224,86.66,87.27,86.5,86.73,255224,0.0,1.0
2017-11-13,86.73,87.54,85.99,86.41,441895,86.73,87.54,85.99,86.41,441895,0.0,1.0
2017-11-14,86.58,87.25,86.25,86.69,270375,86.58,87.25,86.25,86.69,270375,0.0,1.0
2017-11-15,86.19,86.61,85.58,86.27,268620,86.19,86.61,85.58,86.27,268620,0.0,1.0
2017-11-16,87.61,87.65,86.62,86.64,355150,87.61,87.65,86.62,86.64,355150,0.0,1.0
2017-11-17,87.55,88.0,87.27,87.74,289197,87.55,88.0,87.27,87.74,289197,0.0,1.0
2017-11-20,87.67,87.99,86.8,87.72,217053,87.67,87.99,86.8,87.72,217053,0.0,1.0
2017-11-21,88.04,88.14,87.6,87.67,191744,88.04,88.14,87.6,87.67,191744,0.0,1.0
2017-11-22,88.08,88.29,87.77,88.02,134687,88.08,88.29,87.77,88.02,134687,0.0,1.0
2017-11-24,87.92,88.82,87.83,88.24,203562,87.92,88.82,87.83,88.24,203562,0.0,1.0
2017-11-27,87.42,88.59,87.13,88.28,176441,87.42,88.59,87.13,88.28,176441,0.0,1.0
2017-11-28,88.07,88.13,87.29,87.62,237492,88.07,88.13,87.29,87.62,237492,0.0,1.0
2017-11-29,88.68,88.8228,88.255,88.36,177590,88.68,88.8228,88.255,88.36,177590,0.0,1.0
2017-11-30,88.95,89.175,88.45,88.7,231387,88.95,89.175,88.45,88.7,231387,0.0,1.0
2017-12-01,88.94,89.66,87.84,88.78,453367,88.94,89.66,87.84,88.78,453367,0.0,1.0
2017-12-04,89.9,90.34,89.16,89.51,394157,89.9,90.34,89.16,89.51,394157,0.0,1.0
2017-12-05,90.15,90.5,89.96,90.1,368901,90.15,90.5,89.96,90.1,368901,0.0,1.0
2017-12-06,90.42,90.5,89.22,90.05,415676,90.42,90.5,89.22,90.05,415676,0.0,1.0
2017-12-07,92.05,92.07,90.28,90.38,320234,92.05,92.07,90.28,90.38,320234,0.0,1.0
2017-12-08,91.56,92.42,91.53,92.27,363602,91.56,92.42,91.53,92.27,363602,0.0,1.0
2017-12-11,91.77,91.91,91.37,91.76,184552,91.77,91.91,91.37,91.76,184552,0.0,1.0
2017-12-12,91.27,91.81,91.055,91.64,251629,91.27,91.81,91.055,91.64,251629,0.0,1.0
2017-12-13,90.85,91.68,90.74,91.2,346933,90.85,91.68,90.74,91.2,346933,0.0,1.0
2017-12-14,91.35,91.46,90.81,91.005,154076,91.35,91.46,90.81,91.005,154076,0.0,1.0
2017-12-15,93.65,93.76,91.2,91.83,353914,93.65,93.76,91.2,91.83,353914,0.0,1.0
2017-12-18,94.57,94.77,93.91,94.35,309288,94.57,94.77,93.91,94.35,309288,0.0,1.0
2017-12-19,94.71,94.78,94.05,94.305,267217,94.71,94.78,94.05,94.305,267217,0.0,1.0
2017-12-20,94.69,95.4,94.52,94.74,237825,94.69,95.4,94.52,94.74,237825,0.0,1.0
2017-12-21,94.22,95.82,93.79,95.4,333813,94.22,95.82,93.79,95.4,333813,0.0,1.0
2017-12-22,94.48,94.74,93.88,94.05,177315,94.48,94.74,93.88,94.05,177315,0.0,1.0
2017-12-26,94.34,94.72,94.11,94.42,126347,94.34,94.72,94.11,94.42,126347,0.0,1.0
2017-12-27,94.18,94.6985,94.04,94.39,112875,94.18,94.6985,94.04,94.39,112875,0.0,1.0
2017-12-28,94.28,94.58,93.48,94.44,163079,94.28,94.58,93.48,94.44,163079,0.0,1.0
2017-12-29,94.0,94.425,93.9,94.34,157227,94.0,94.425,93.9,94.34,157227,0.0,1.0
2018-01-02,94.03,94.41,93.14,94.0,240538,94.03,94.41,93.14,94.0,240538,0.0,1.0
2018-01-03,94.16,94.49,93.54,94.25,281049,94.16,94.49,93.54,94.25,281049,0.0,1.0
2018-01-04,94.59,95.2,93.9118,94.02,171833,94.59,95.2,93.9118,94.02,171833,0.0,1.0
2018-01-05,95.75,95.78,94.47,94.48,237478,95.75,95.78,94.47,94.48,237478,0.0,1.0
2018-01-08,95.05,95.5,94.54,94.65,166404,95.05,95.5,94.54,94.65,166404,0.0,1.0
2018-01-09,94.97,95.2825,94.72,94.73,192649,94.97,95.2825,94.72,94.73,192649,0.0,1.0
2018-01-10,94.88,94.96,93.91,94.66,132449,94.88,94.96,93.91,94.66,132449,0.0,1.0
2018-01-11,95.43,95.43,94.535,94.83,91573,95.43,95.43,94.535,94.83,91573,0.0,1.0
2018-01-12,95.44,95.91,94.52,95.0,135829,95.44,95.91,94.52,95.0,135829,0.0,1.0
2018-01-16,95.58,96.4325,95.35,95.35,208505,95.58,96.4325,95.35,95.35,208505,0.0,1.0
2018-01-17,95.68,96.27,95.12,96.17,196843,95.68,96.27,95.12,96.17,196843,0.0,1.0
2018-01-18,96.18,96.46,95.54,95.93,164076,96.18,96.46,95.54,95.93,164076,0.0,1.0
2018-01-19,97.51,98.16,96.65,96.65,160444,97.51,98.16,96.65,96.65,160444,0.0,1.0
2018-01-22,97.57,98.22,97.17,97.52,141485,97.57,98.22,97.17,97.52,141485,0.0,1.0
2018-01-23,98.09,98.25,97.17,97.7,203818,98.09,98.25,97.17,97.7,203818,0.0,1.0
2018-01-24,97.17,98.48,96.63,98.28,146019,97.17,98.48,96.63,98.28,146019,0.0,1.0
2018-01-25,97.32,97.88,96.81,97.6,138605,97.32,97.88,96.81,97.6,138605,0.0,1.0
2018-01-26,97.8,98.24,96.77,97.45,223532,97.8,98.24,96.77,97.45,223532,0.0,1.0
2018-01-29,96.75,97.8,96.6,97.45,103009,96.75,97.8,96.6,97.45,103009,0.0,1.0
2018-01-30,97.01,97.28,95.99,96.49,117986,97.01,97.28,95.99,96.49,117986,0.0,1.0
2018-01-31,98.2,98.25,96.77,97.13,191277,98.2,98.25,96.77,97.13,191277,0.0,1.0
2018-02-01,98.75,98.8375,97.49,98.04,221432,98.75,98.8375,97.49,98.04,221432,0.0,1.0
2018-02-02,97.21,98.81,96.611,98.25,232388,97.21,98.81,96.611,98.25,232388,0.0,1.0
2018-02-05,94.36,96.735,93.67,96.48,249986,94.36,96.735,93.67,96.48,249986,0.0,1.0
2018-02-06,94.35,94.76,92.545,92.84,239469,94.35,94.76,92.545,92.84,239469,0.0,1.0
2018-02-07,93.92,94.97,93.76,94.36,191743,93.92,94.97,93.76,94.36,191743,0.0,1.0
2018-02-08,91.78,94.43,91.54,94.04,329066,91.78,94.43,91.54,94.04,329066,0.0,1.0
2018-02-09,93.56,96.65,92.72,94.68,456891,93.56,96.65,92.72,94.68,456891,0.0,1.0
2018-02-12,93.08,94.45,92.61,93.66,402053,93.08,94.45,92.61,93.66,402053,0.0,1.0
2018-02-13,95.16,95.17,92.7,93.02,348901,95.16,95.17,92.7,93.02,348901,0.0,1.0
2018-02-14,95.94,96.0,94.32,95.08,135435,95.94,96.0,94.32,95.08,135435,0.0,1.0
2018-02-15,96.0,96.095,95.13,96.0,204037,96.0,96.095,95.13,96.0,204037,0.0,1.0
2018-02-16,97.35,97.59,95.81,95.81,166954,97.35,97.59,95.81,95.81,166954,0.0,1.0
2018-02-20,96.09,97.59,96.03,97.06,128603,96.09,97.59,96.03,97.06,128603,0.0,1.0
2018-02-21,96.66,98.0,96.1,96.1,129367,96.66,98.0,96.1,96.1,129367,0.0,1.0
2018-02-22,95.97,98.025,95.57,97.07,192271,95.97,98.025,95.57,97.07,192271,0.0,1.0
2018-02-23,96.46,96.77,95.4,96.0,186242,96.46,96.77,95.4,96.0,186242,0.0,1.0
2018-02-26,96.59,97.18,95.82,96.5,229737,96.59,97.18,95.82,96.5,229737,0.0,1.0
2018-02-27,96.12,96.93,95.87,96.6,156881,96.12,96.93,95.87,96.6,156881,0.0,1.0
2018-02-28,95.57,97.31,95.57,96.27,160220,95.57,97.31,95.57,96.27,160220,0.0,1.0
2018-03-01,95.17,95.845,94.39,95.54,171204,95.17,95.845,94.39,95.54,171204,0.0,1.0
2018-03-02,95.83,96.22,94.31,95.07,138019,95.83,96.22,94.31,95.07,138019,0.0,1.0
2018-03-05,96.26,96.91,95.09,95.5,157567,96.26,96.91,95.09,95.5,157567,0.0,1.0
2018-03-06,96.57,97.07,95.56,96.17,227756,96.57,97.07,95.56,96.17,227756,0.0,1.0
2018-03-07,98.34,98.5,96.29,96.29,180440,98.34,98.5,96.29,96.29,180440,0.0,1.0
2018-03-08,98.51,99.87,98.24,98.5,226473,98.51,99.87,98.24,98.5,226473,0.0,1.0
2018-03-09,100.3,100.55,98.38,99.11,234575,100.3,100.55,98.38,99.11,234575,0.0,1.0
2018-03-12,100.35,100.825,99.71,100.41,225220,100.35,100.825,99.71,100.41,225220,0.0,1.0
2018-03-13,99.48,100.95,99.4,100.35,285136,99.48,100.95,99.4,100.35,285136,0.0,1.0
2018-03-14,99.99,100.01,98.695,99.85,196911,99.99,100.01,98.695,99.85,196911,0.0,1.0
2018-03-15,100.1,100.26,98.88,99.81,166693,100.1,100.26,98.88,99.81,166693,0.0,1.0
2018-03-16,101.17,101.465,99.73,100.19,350300,101.17,101.465,99.73,100.19,350300,0.0,1.0
2018-03-19,101.21,101.42,100.74,100.82,189242,101.21,101.42,100.74,100.82,189242,0.0,1.0
2018-03-20,102.29,102.42,100.66,101.24,159006,102.29,102.42,100.66,101.24,159006,0.0,1.0
2018-03-21,102.31,102.949,101.68,102.42,186758,102.31,102.949,101.68,102.42,186758,0.0,1.0
2018-03-22,101.88,102.74,101.74,102.0,292194,101.88,102.74,101.74,102.0,292194,0.0,1.0
2018-03-23,102.84,103.52,102.14,102.14,388346,102.84,103.52,102.14,102.14,388346,0.0,1.0
2018-03-26,104.67,105.04,102.9001,103.6,514378,104.67,105.04,102.9001,103.6,514378,0.0,1.0
2018-03-27,97.86,103.47,97.71,103.47,1651472,97.86,103.47,97.71,103.47,1651472,0.0,1.0
2018-03-28,97.69,99.72,96.86,98.0,791021,97.69,99.72,96.86,98.0,791021,0.0,1.0
2018-03-29,99.72,100.345,98.07,98.49,776660,99.72,100.345,98.07,98.49,776660,0.0,1.0
2018-04-02,97.79,100.11,97.56,99.66,401264,97.79,100.11,97.56,99.66,401264,0.0,1.0
2018-04-03,96.97,97.24,95.0,95.82,399053,96.97,97.24,95.0,95.82,399053,0.0,1.0
2018-04-04,97.56,97.65,95.38,95.61,403214,97.56,97.65,95.38,95.61,403214,0.0,1.0
2018-04-05,99.1,99.99,97.78,97.78,452886,99.1,99.99,97.78,97.78,452886,0.0,1.0
2018-04-06,96.1,99.26,96.08,98.56,582549,96.1,99.26,96.08,98.56,582549,0.0,1.0
2018-04-09,96.47,97.49,96.38,96.83,479133,96.47,97.49,96.38,96.83,479133,0.0,1.0
2018-04-10,98.89,99.06,97.39,97.39,325678,98.89,99.06,97.39,97.39,325678,0.0,1.0
2018-04-11,98.23,99.14,98.02,98.87,242618,98.23,99.14,98.02,98.87,242618,0.0,1.0
2018-04-12,98.7,99.59,98.39,98.62,343890,98.7,99.59,98.39,98.62,343890,0.0,1.0
2018-04-13,98.8,99.42,98.27,99.42,231698,98.8,99.42,98.27,99.42,231698,0.0,1.0
2018-04-16,99.59,100.17,98.92,98.93,237389,99.59,100.17,98.92,98.93,237389,0.0,1.0
2018-04-17,98.99,99.88,98.47,99.87,252047,98.99,99.88,98.47,99.87,252047,0.0,1.0
2018-04-18,99.48,99.89,98.93,98.99,259364,99.48,99.89,98.93,98.99,259364,0.0,1.0
2018-04-19,98.39,99.53,98.18,99.22,242276,98.39,99.53,98.18,99.22,242276,0.0,1.0
2018-04-20,98.77,99.0,97.85,98.7,187387,98.77,99.0,97.85,98.7,187387,0.0,1.0
2018-04-23,98.84,99.51,98.45,98.89,136178,98.84,99.51,98.45,98.89,136178,0.0,1.0
2018-04-24,96.95,99.44,96.56,99.1,375763,96.95,99.44,96.56,99.1,375763,0.0,1.0
2018-04-25,95.89,97.365,95.67,96.86,312428,95.89,97.365,95.67,96.86,312428,0.0,1.0
2018-04-26,96.05,97.15,95.5,96.27,200790,96.05,97.15,95.5,96.27,200790,0.0,1.0
2018-04-27,96.0,96.31,95.0,96.0,332998,96.0,96.31,95.0,96.0,332998,0.0,1.0
2018-04-30,94.88,96.838,94.8,96.47,523120,94.88,96.838,94.8,96.47,523120,0.0,1.0
2018-05-01,95.03,95.53,91.29,93.0,719977,95.03,95.53,91.29,93.0,719977,0.0,1.0
2018-05-02,96.5,96.88,94.39,94.98,548657,96.5,96.88,94.39,94.98,548657,0.0,1.0
2018-05-03,96.72,96.975,95.875,96.16,230976,96.72,96.975,95.875,96.16,230976,0.0,1.0
2018-05-04,98.1,98.1,95.37,96.53,427314,98.1,98.1,95.37,96.53,427314,0.0,1.0
2018-05-07,98.85,99.03,97.38,98.2,285603,98.85,99.03,97.38,98.2,285603,0.0,1.0
2018-05-08,98.81,98.99,98.35,98.37,292810,98.81,98.99,98.35,98.37,292810,0.0,1.0
2018-05-09,97.5,99.02,97.16,99.02,313628,97.5,99.02,97.16,99.02,313628,0.0,1.0
2018-05-10,98.13,98.56,97.1,97.52,164182,98.13,98.56,97.1,97.52,164182,0.0,1.0
2018-05-11,99.2,99.23,97.635,98.46,213428,99.2,99.23,97.635,98.46,213428,0.0,1.0
2018-05-14,98.5,99.28,98.13,99.26,145752,98.5,99.28,98.13,99.26,145752,0.0,1.0
2018-05-15,98.24,98.55,97.74,98.04,109371,98.24,98.55,97.74,98.04,109371,0.0,1.0
2018-05-16,98.98,99.3,98.08,98.55,321506,98.98,99.3,98.08,98.55,321506,0.0,1.0
2018-05-17,99.43,99.585,98.55,98.7,136751,99.43,99.585,98.55,98.7,136751,0.0,1.0
2018-05-18,99.41,99.63,99.16,99.37,145633,99.41,99.63,99.16,99.37,145633,0.0,1.0
2018-05-21,99.76,99.92,98.87,99.72,173769,99.76,99.92,98.87,99.72,173769,0.0,1.0
2018-05-22,99.73,100.41,99.495,100.05,235399,99.73,100.41,99.495,100.05,235399,0.0,1.0
2018-05-23,99.44,99.73,99.18,99.55,153327,99.44,99.73,99.18,99.55,153327,0.0,1.0
2018-05-24,100.58,100.82,99.29,99.57,166669,100.58,100.82,99.29,99.57,166669,0.0,1.0
2018-05-25,101.04,101.84,100.55,100.62,144066,101.04,101.84,100.55,100.62,144066,0.0,1.0
2018-05-29,100.05,100.68,99.41,100.44,152605,100.05,100.68,99.41,100.44,152605,0.0,1.0
2018-05-30,101.37,101.82,99.85,100.11,188114,101.37,101.82,99.85,100.11,188114,0.0,1.0
2018-05-31,101.2,102.0,101.09,101.39,197327,101.2,102.0,101.09,101.39,197327,0.0,1.0
2018-06-01,101.71,101.75,100.94,101.31,275899,101.71,101.75,100.94,101.31,275899,0.0,1.0
2018-06-04,103.26,103.41,101.85,102.04,295006,103.26,103.41,101.85,102.04,295006,0.0,1.0
2018-06-05,103.01,104.46,102.36,103.42,250694,103.01,104.46,102.36,103.42,250694,0.0,1.0
2018-06-06,105.77,105.93,103.21,103.21,403828,105.77,105.93,103.21,103.21,403828,0.0,1.0
2018-06-07,106.23,106.24,104.85,105.69,322618,106.23,106.24,104.85,105.69,322618,0.0,1.0
2018-06-08,107.49,107.57,106.205,106.27,224714,107.49,107.57,106.205,106.27,224714,0.0,1.0
2018-06-11,107.44,107.94,107.09,107.9,266641,107.44,107.94,107.09,107.9,266641,0.0,1.0
2018-06-12,108.09,108.4,107.46,107.58,202221,108.09,108.4,107.46,107.58,202221,0.0,1.0
2018-06-13,106.17,108.32,105.9,108.29,285291,106.17,108.32,105.9,108.29,285291,0.0,1.0
2018-06-14,105.77,106.37,105.34,106.29,212921,105.77,106.37,105.34,106.29,212921,0.0,1.0
2018-06-15,105.12,105.36,104.5205,104.53,433739,105.12,105.36,104.5205,104.53,433739,0.0,1.0
2018-06-18,105.48,105.8,104.58,105.21,242529,105.48,105.8,104.58,105.21,242529,0.0,1.0
2018-06-19,106.0,106.08,104.21,105.18,222814,106.0,106.08,104.21,105.18,222814,0.0,1.0
2018-06-20,105.75,106.55,105.1,106.08,220770,105.75,106.55,105.1,106.08,220770,0.0,1.0
2018-06-21,105.1,105.74,104.15,105.37,161823,105.1,105.74,104.15,105.37,161823,0.0,1.0
2018-06-22,105.46,105.74,104.79,105.74,411132,105.46,105.74,104.79,105.74,411132,0.0,1.0
2018-06-25,103.23,104.97,102.835,104.97,359198,103.23,104.97,102.835,104.97,359198,0.0,1.0
2018-06-26,102.47,103.52,102.14,103.13,286838,102.47,103.52,102.14,103.13,286838,0.0,1.0
2018-06-27,100.83,103.02,100.56,103.02,240885,100.83,103.02,100.56,103.02,240885,0.0,1.0
2018-06-28,102.03,102.2295,100.12,100.84,228205,102.03,102.2295,100.12,100.84,228205,0.0,1.0
2018-06-29,102.52,103.12,102.43,102.78,373850,102.52,103.12,102.43,102.78,373850,0.0,1.0
2018-07-02,103.54,103.56,101.28,101.68,256921,103.54,103.56,101.28,101.68,256921,0.0,1.0
2018-07-03,104.1,104.34,103.1,103.57,123607,104.1,104.34,103.1,103.57,123607,0.0,1.0
2018-07-05,104.79,104.79,103.6983,104.3,300877,104.79,104.79,103.6983,104.3,300877,0.0,1.0
2018-07-06,106.11,106.66,104.87,104.87,242403,106.11,106.66,104.87,104.87,242403,0.0,1.0
2018-07-09,107.01,107.41,106.44,106.68,157664,107.01,107.41,106.44,106.68,157664,0.0,1.0
2018-07-10,107.34,107.43,106.49,107.05,129480,107.34,107.43,106.49,107.05,129480,0.0,1.0
2018-07-11,107.61,107.93,106.83,106.83,126068,107.61,107.93,106.83,106.83,126068,0.0,1.0
2018-07-12,108.6,108.86,107.9114,108.15,135430,108.6,108.86,107.9114,108.15,135430,0.0,1.0
2018-07-13,108.84,109.16,107.73,108.55,161895,108.84,109.16,107.73,108.55,161895,0.0,1.0
2018-07-16,108.57,108.92,108.02,108.84,165404,108.57,108.92,108.02,108.84,165404,0.0,1.0
2018-07-17,108.85,108.9,108.18,108.66,97899,108.85,108.9,108.18,108.66,97899,0.0,1.0
2018-07-18,110.14,110.36,108.81,108.81,247870,110.14,110.36,108.81,108.81,247870,0.0,1.0
2018-07-19,109.81,110.85,109.19,110.04,173262,109.81,110.85,109.19,110.04,173262,0.0,1.0
2018-07-20,110.3,110.88,109.15,109.76,256856,110.3,110.88,109.15,109.76,256856,0.0,1.0
2018-07-23,110.11,110.47,109.59,110.38,142395,110.11,110.47,109.59,110.38,142395,0.0,1.0
2018-07-24,109.32,110.53,108.44,110.2,148439,109.32,110.53,108.44,110.2,148439,0.0,1.0
2018-07-25,110.45,110.575,108.46,109.57,150114,110.45,110.575,108.46,109.57,150114,0.0,1.0
2018-07-26,110.95,111.02,109.645,110.09,136443,110.95,111.02,109.645,110.09,136443,0.0,1.0
2018-07-27,109.14,111.285,108.77,111.19,203823,109.14,111.285,108.77,111.19,203823,0.0,1.0
2018-07-30,106.88,109.56,106.675,109.56,222433,106.88,109.56,106.675,109.56,222433,0.0,1.0
2018-07-31,106.99,107.85,106.57,107.05,182188,106.99,107.85,106.57,107.05,182188,0.0,1.0
2018-08-01,107.69,108.15,106.34,107.0,246371,107.69,108.15,106.34,107.0,246371,0.0,1.0
2018-08-02,108.28,108.74,107.025,107.33,209558,108.28,108.74,107.025,107.33,209558,0.0,1.0
2018-08-03,110.33,112.68,106.8,106.8,450303,110.33,112.68,106.8,106.8,450303,0.0,1.0
2018-08-06,110.69,111.23,109.41,110.0,228009,110.69,111.23,109.41,110.0,228009,0.0,1.0
2018-08-07,109.27,110.7654,109.04,110.25,306191,109.27,110.7654,109.04,110.25,306191,0.0,1.0
2018-08-08,109.66,110.3,109.01,109.1,211142,109.66,110.3,109.01,109.1,211142,0.0,1.0
2018-08-09,110.17,110.46,109.46,109.64,206438,110.17,110.46,109.46,109.64,206438,0.0,1.0
2018-08-10,110.33,111.0957,109.57,109.98,186743,110.33,111.0957,109.57,109.98,186743,0.0,1.0
2018-08-13,111.53,111.93,109.76,110.07,215938,111.53,111.93,109.76,110.07,215938,0.0,1.0
2018-08-14,113.85,114.1,111.56,111.56,312905,113.85,114.1,111.56,111.56,312905,0.0,1.0
2018-08-15,114.2,114.21,112.61,113.19,236599,114.2,114.21,112.61,113.19,236599,0.0,1.0
2018-08-16,115.45,115.86,114.525,114.63,192486,115.45,115.86,114.525,114.63,192486,0.0,1.0
2018-08-17,116.12,116.27,114.55,115.24,133819,116.12,116.27,114.55,115.24,133819,0.0,1.0
2018-08-20,116.64,117.09,115.9,116.53,246972,116.64,117.09,115.9,116.53,246972,0.0,1.0
2018-08-21,117.19,117.5,116.59,116.59,149132,117.19,117.5,116.59,116.59,149132,0.0,1.0
2018-08-22,116.55,117.08,116.26,116.92,302054,116.55,117.08,116.26,116.92,302054,0.0,1.0
2018-08-23,116.48,117.3532,116.18,116.55,142547,116.48,117.3532,116.18,116.55,142547,0.0,1.0
2018-08-24,117.28,117.74,116.35,116.95,151106,117.28,117.74,116.35,116.95,151106,0.0,1.0
2018-08-27,118.9,119.02,117.175,117.69,271277,118.9,119.02,117.175,117.69,271277,0.0,1.0
2018-08-28,119.36,119.92,118.42,118.86,333629,119.36,119.92,118.42,118.86,333629,0.0,1.0
2018-08-29,118.97,120.07,118.55,119.65,188306,118.97,120.07,118.55,119.65,188306,0.0,1.0
2018-08-30,119.24,119.52,117.99,118.68,92346,119.24,119.52,117.99,118.68,92346,0.0,1.0
2018-08-31,119.43,119.77,118.8,119.0,159145,119.43,119.77,118.8,119.0,159145,0.0,1.0
2018-09-04,119.43,119.83,118.72,119.83,129834,119.43,119.83,118.72,119.83,129834,0.0,1.0
2018-09-05,118.2,118.91,117.51,118.87,118014,118.2,118.91,117.51,118.87,118014,0.0,1.0
2018-09-06,118.02,118.615,117.27,118.37,184880,118.02,118.615,117.27,118.37,184880,0.0,1.0
2018-09-07,117.84,119.09,117.33,117.77,135317,117.84,119.09,117.33,117.77,135317,0.0,1.0
2018-09-10,116.78,117.85,116.7,117.85,239485,116.78,117.85,116.7,117.85,239485,0.0,1.0
2018-09-11,116.32,118.07,115.43,115.97,155852,116.32,118.07,115.43,115.97,155852,0.0,1.0
2018-09-12,116.04,116.46,114.63,116.15,176492,116.04,116.46,114.63,116.15,176492,0.0,1.0
2018-09-13,116.51,117.23,116.0803,116.28,72249,116.51,117.23,116.0803,116.28,72249,0.0,1.0
2018-09-14,116.16,117.51,116.16,116.85,117071,116.16,117.51,116.16,116.85,117071,0.0,1.0
2018-09-17,115.11,116.13,114.13,115.75,176176,115.11,116.13,114.13,115.75,176176,0.0,1.0
2018-09-18,115.87,116.2,114.78,115.37,161883,115.87,116.2,114.78,115.37,161883,0.0,1.0
2018-09-19,114.54,116.05,113.82,116.05,143296,114.54,116.05,113.82,116.05,143296,0.0,1.0
2018-09-20,115.45,115.96,114.78,114.78,114837,115.45,115.96,114.78,114.78,114837,0.0,1.0
2018-09-21,116.36,116.47,115.22,115.48,324897,116.36,116.47,115.22,115.48,324897,0.0,1.0
2018-09-24,116.68,117.3,115.91,116.15,198945,116.68,117.3,115.91,116.15,198945,0.0,1.0
2018-09-25,118.24,118.56,116.22,116.76,169351,118.24,118.56,116.22,116.76,169351,0.0,1.0
2018-09-26,116.88,118.5,116.72,118.47,153771,116.88,118.5,116.72,118.47,153771,0.0,1.0
2018-09-27,116.97,117.92,116.29,117.1,180530,116.97,117.92,116.29,117.1,180530,0.0,1.0
2018-09-28,117.84,118.35,116.2,116.75,368564,117.84,118.35,116.2,116.75,368564,0.0,1.0
2018-10-01,117.2,118.91,116.34,118.36,158450,117.2,118.91,116.34,118.36,158450,0.0,1.0
2018-10-02,116.01,117.29,115.51,117.29,352101,116.01,117.29,115.51,117.29,352101,0.0,1.0
2018-10-03,116.43,117.24,115.49,116.56,187336,116.43,117.24,115.49,116.56,187336,0.0,1.0
2018-10-04,113.76,116.42,113.13,116.42,146968,113.76,116.42,113.13,116.42,146968,0.0,1.0
2018-10-05,115.39,116.28,113.18,113.34,279416,115.39,116.28,113.18,113.34,279416,0.0,1.0
2018-10-08,114.8,115.6,113.28,115.3,287729,114.8,115.6,113.28,115.3,287729,0.0,1.0
2018-10-09,115.68,116.4188,114.09,114.39,173969,115.68,116.4188,114.09,114.39,173969,0.0,1.0
2018-10-10,112.36,116.35,112.23,115.34,168300,112.36,116.35,112.23,115.34,168300,0.0,1.0
2018-10-11,111.14,112.8478,110.23,112.17,287294,111.14,112.8478,110.23,112.17,287294,0.0,1.0
2018-10-12,112.78,113.66,111.62,113.02,264895,112.78,113.66,111.62,113.02,264895,0.0,1.0
2018-10-15,112.19,114.4,112.0,112.83,128672,112.19,114.4,112.0,112.83,128672,0.0,1.0
2018-10-16,115.96,116.02,112.255,112.72,172571,115.96,116.02,112.255,112.72,172571,0.0,1.0
2018-10-17,114.86,116.42,114.12,116.0,138953,114.86,116.42,114.12,116.0,138953,0.0,1.0
2018-10-18,114.39,115.295,114.05,114.64,96569,114.39,115.295,114.05,114.64,96569,0.0,1.0
2018-10-19,113.73,114.83,112.68,114.72,98856,113.73,114.83,112.68,114.72,98856,0.0,1.0
2018-10-22,114.17,115.75,113.79,114.05,193064,114.17,115.75,113.79,114.05,193064,0.0,1.0
2018-10-23,112.9,113.38,111.318,112.1,253274,112.9,113.38,111.318,112.1,253274,0.0,1.0
2018-10-24,109.95,114.09,109.85,112.75,262817,109.95,114.09,109.85,112.75,262817,0.0,1.0
2018-10-25,113.0,113.39,110.75,110.86,170226,113.0,113.39,110.75,110.86,170226,0.0,1.0
2018-10-26,112.69,113.35,111.13,111.55,140643,112.69,113.35,111.13,111.55,140643,0.0,1.0
2018-10-29,110.35,114.42,109.335,113.68,322583,110.35,114.42,109.335,113.68,322583,0.0,1.0
2018-10-30,113.6,113.84,109.97,110.25,220697,113.6,113.84,109.97,110.25,220697,0.0,1.0
2018-10-31,114.91,116.64,114.78,114.79,255253,114.91,116.64,114.78,114.79,255253,0.0,1.0
2018-11-01,115.55,116.9,114.6,115.18,364911,115.55,116.9,114.6,115.18,364911,0.0,1.0
2018-11-02,115.93,117.93,112.0,112.8,479334,115.93,117.93,112.0,112.8,479334,0.0,1.0
2018-11-05,115.47,116.37,113.15,115.54,222655,115.47,116.37,113.15,115.54,222655,0.0,1.0
2018-11-06,116.32,116.93,114.345,115.58,150972,116.32,116.93,114.345,115.58,150972,0.0,1.0
2018-11-07,117.93,118.76,116.31,117.0,286626,117.93,118.76,116.31,117.0,286626,0.0,1.0
2018-11-08,118.3,118.65,116.87,117.41,292887,118.3,118.65,116.87,117.41,292887,0.0,1.0
2018-11-09,120.81,120.89,117.0,119.0,222283,120.81,120.89,117.0,119.0,222283,0.0,1.0
2018-11-12,117.35,122.01,117.0,121.45,346111,117.35,122.01,117.0,121.45,346111,0.0,1.0
2018-11-13,118.21,120.04,117.25,117.66,150297,118.21,120.04,117.25,117.66,150297,0.0,1.0
2018-11-14,117.46,119.68,117.16,118.53,272219,117.46,119.68,117.16,118.53,272219,0.0,1.0
2018-11-15,117.81,117.85,116.0,116.47,136514,117.81,117.85,116.0,116.47,136514,0.0,1.0
2018-11-16,120.2,120.22,116.87,117.0,169345,120.2,120.22,116.87,117.0,169345,0.0,1.0
2018-11-19,119.0,121.64,118.37,120.36,375628,119.0,121.64,118.37,120.36,375628,0.0,1.0
2018-11-20,117.29,118.78,117.195,117.92,279671,117.29,118.78,117.195,117.92,279671,0.0,1.0
2018-11-21,117.84,119.43,117.8,118.13,230458,117.84,119.43,117.8,118.13,230458,0.0,1.0
2018-11-23,118.14,119.05,117.4,117.4,60226,118.14,119.05,117.4,117.4,60226,0.0,1.0
2018-11-26,118.03,119.09,117.51,119.09,252614,118.03,119.09,117.51,119.09,252614,0.0,1.0
2018-11-27,117.9,118.4,117.45,117.45,270738,117.9,118.4,117.45,117.45,270738,0.0,1.0
2018-11-28,118.12,118.89,117.54,118.31,567090,118.12,118.89,117.54,118.31,567090,0.0,1.0
2018-11-29,121.35,122.63,117.72,118.11,616532,121.35,122.63,117.72,118.11,616532,0.0,1.0
2018-11-30,121.68,122.7593,121.29,121.52,186735,121.68,122.7593,121.29,121.52,186735,0.0,1.0
2018-12-03,123.75,123.93,121.805,122.99,357287,123.75,123.93,121.805,122.99,357287,0.0,1.0
2018-12-04,121.17,123.88,120.8671,123.67,153999,121.17,123.88,120.8671,123.67,153999,0.0,1.0
2018-12-06,119.26,120.3543,116.7,120.0,210226,119.26,120.3543,116.7,120.0,210226,0.0,1.0
2018-12-07,116.26,120.31,115.347,119.01,207128,116.26,120.31,115.347,119.01,207128,0.0,1.0
2018-12-10,114.9,115.66,114.04,115.66,228845,114.9,115.66,114.04,115.66,228845,0.0,1.0
2018-12-11,113.37,116.96,113.31,116.0,250713,113.37,116.96,113.31,116.0,250713,0.0,1.0
2018-12-12,115.36,116.67,114.84,115.27,235464,115.36,116.67,114.84,115.27,235464,0.0,1.0
2018-12-13,114.0,115.87,113.84,115.34,276164,114.0,115.87,113.84,115.34,276164,0.0,1.0
2018-12-14,111.89,114.31,111.74,113.61,303891,111.89,114.31,111.74,113.61,303891,0.0,1.0
2018-12-17,110.12,113.48,109.88,111.66,335882,110.12,113.48,109.88,111.66,335882,0.0,1.0
2018-12-18,111.34,112.09,110.5,110.5,276498,111.34,112.09,110.5,110.5,276498,0.0,1.0
2018-12-19,110.15,112.67,109.54,111.23,309003,110.15,112.67,109.54,111.23,309003,0.0,1.0
2018-12-20,108.95,110.4758,108.18,109.45,362173,108.95,110.4758,108.18,109.45,362173,0.0,1.0
2018-12-21,107.15,110.16,107.03,109.31,375990,107.15,110.16,107.03,109.31,375990,0.0,1.0
2018-12-24,105.39,107.03,105.15,106.92,136501,105.39,107.03,105.15,106.92,136501,0.0,1.0
2018-12-26,109.33,109.33,106.08,106.46,307680,109.33,109.33,106.08,106.46,307680,0.0,1.0
2018-12-27,111.0,111.07,107.22,107.22,230344,111.0,111.07,107.22,107.22,230344,0.0,1.0
2018-12-28,111.39,112.61,109.92,111.42,164587,111.39,112.61,109.92,111.42,164587,0.0,1.0
2018-12-31,111.45,112.265,110.29,111.95,202549,111.45,112.265,110.29,111.95,202549,0.0,1.0
2019-01-02,110.23,110.3248,108.1,110.02,378784,110.23,110.3248,108.1,110.02,378784,0.0,1.0
2019-01-03,107.49,109.93,107.42,109.62,195338,107.49,109.93,107.42,109.62,195338,0.0,1.0
2019-01-04,110.02,110.11,108.03,108.18,189505,110.02,110.11,108.03,108.18,189505,0.0,1.0
2019-01-07,110.75,111.55,109.56,109.56,158804,110.75,111.55,109.56,109.56,158804,0.0,1.0
2019-01-08,111.07,112.3,110.37,111.36,284758,111.07,112.3,110.37,111.36,284758,0.0,1.0
2019-01-09,111.44,112.43,110.98,111.49,225693,111.44,112.43,110.98,111.49,225693,0.0,1.0
2019-01-10,111.46,111.8486,110.83,111.06,195464,111.46,111.8486,110.83,111.06,195464,0.0,1.0
2019-01-11,110.57,111.43,110.3608,110.86,203777,110.57,111.43,110.3608,110.86,203777,0.0,1.0
2019-01-14,110.07,110.725,109.24,110.18,196168,110.07,110.725,109.24,110.18,196168,0.0,1.0
2019-01-15,112.56,113.805,109.76,110.13,214514,112.56,113.805,109.76,110.13,214514,0.0,1.0
2019-01-16,113.85,114.15,112.595,112.84,161480,113.85,114.15,112.595,112.84,161480,0.0,1.0
2019-01-17,114.39,114.89,113.34,113.34,160499,114.39,114.89,113.34,113.34,160499,0.0,1.0
2019-01-18,117.06,117.88,114.565,114.77,244732,117.06,117.88,114.565,114.77,244732,0.0,1.0
2019-01-22,114.99,117.28,114.34,116.55,211970,114.99,117.28,114.34,116.55,211970,0.0,1.0
2019-01-23,115.28,115.94,114.3,115.35,160407,115.28,115.94,114.3,115.35,160407,0.0,1.0
2019-01-24,115.2,115.86,114.87,115.14,201456,115.2,115.86,114.87,115.14,201456,0.0,1.0
2019-01-25,114.47,115.9,114.31,115.9,143801,114.47,115.9,114.31,115.9,143801,0.0,1.0
2019-01-28,113.87,114.45,113.28,113.47,125759,113.87,114.45,113.28,113.47,125759,0.0,1.0
2019-01-29,113.94,114.57,113.27,113.95,247582,113.94,114.57,113.27,113.95,247582,0.0,1.0
2019-01-30,114.08,116.04,113.36,114.38,111294,114.08,116.04,113.36,114.38,111294,0.0,1.0
2019-01-31,115.79,116.66,114.1675,114.46,176935,115.79,116.66,114.1675,114.46,176935,0.0,1.0
2019-02-01,116.11,116.28,114.85,115.5,192914,116.11,116.28,114.85,115.5,192914,0.0,1.0
2019-02-04,116.11,116.53,115.2,115.55,118609,116.11,116.53,115.2,115.55,118609,0.0,1.0
2019-02-05,116.98,117.12,115.87,116.3,158025,116.98,117.12,115.87,116.3,158025,0.0,1.0
2019-02-06,117.3,117.65,116.62,117.38,168389,117.3,117.65,116.62,117.38,168389,0.0,1.0
2019-02-07,117.83,120.51,116.8947,117.0,215957,117.83,120.51,116.8947,117.0,215957,0.0,1.0
2019-02-08,117.92,118.12,116.95,117.03,177467,117.92,118.12,116.95,117.03,177467,0.0,1.0
2019-02-11,117.92,118.485,117.18,118.0,242915,117.92,118.485,117.18,118.0,242915,0.0,1.0
2019-02-12,117.47,119.17,117.19,119.08,368360,117.47,119.17,117.19,119.08,368360,0.0,1.0
2019-02-13,120.98,123.61,118.505,120.0,585900,120.98,123.61,118.505,120.0,585900,0.0,1.0
2019-02-14,119.67,120.695,117.92,120.25,397631,119.67,120.695,117.92,120.25,397631,0.0,1.0
2019-02-15,121.14,121.82,119.69,119.7,208193,121.14,121.82,119.69,119.7,208193,0.0,1.0
2019-02-19,121.67,122.06,120.2942,121.0,164713,121.67,122.06,120.2942,121.0,164713,0.0,1.0
2019-02-20,122.57,122.78,120.91,122.15,351753,122.57,122.78,120.91,122.15,351753,0.0,1.0
2019-02-21,121.95,124.2,121.57,122.7,293055,121.95,124.2,121.57,122.7,293055,0.0,1.0
2019-02-22,123.1,123.65,122.27,122.29,208431,123.1,123.65,122.27,122.29,208431,0.0,1.0
2019-02-25,122.44,123.6422,122.06,123.12,189080,122.44,123.6422,122.06,123.12,189080,0.0,1.0
2019-02-26,122.54,123.0,122.16,122.46,160426,122.54,123.0,122.16,122.46,160426,0.0,1.0
2019-02-27,123.4,123.45,122.02,122.1,177918,123.4,123.45,122.02,122.1,177918,0.0,1.0
2019-02-28,124.0,125.0,123.2,123.2,216090,124.0,125.0,123.2,123.2,216090,0.0,1.0
2019-03-01,124.64,125.02,123.73,124.31,188295,124.64,125.02,123.73,124.31,188295,0.0,1.0
2019-03-04,124.99,125.3,123.95,125.21,262213,124.99,125.3,123.95,125.21,262213,0.0,1.0
2019-03-05,124.92,125.53,124.49,125.53,235456,124.92,125.53,124.49,125.53,235456,0.0,1.0
2019-03-06,124.54,125.31,124.42,125.2,200237,124.54,125.31,124.42,125.2,200237,0.0,1.0
2019-03-07,123.23,124.45,122.84,124.07,194768,123.23,124.45,122.84,124.07,194768,0.0,1.0
2019-03-08,122.57,123.595,121.48,122.13,241517,122.57,123.595,121.48,122.13,241517,0.0,1.0
2019-03-11,124.44,124.6,121.4303,123.11,154051,124.44,124.6,121.4303,123.11,154051,0.0,1.0
2019-03-12,125.07,125.73,123.45,124.44,169614,125.07,125.73,123.45,124.44,169614,0.0,1.0
2019-03-13,125.85,126.48,125.21,125.21,270553,125.85,126.48,125.21,125.21,270553,0.0,1.0
2019-03-14,125.09,126.17,124.37,125.8,211898,125.09,126.17,124.37,125.8,211898,0.0,1.0
2019-03-15,125.55,126.42,124.68,125.44,121714,125.55,126.42,124.68,125.44,121714,0.0,1.0
2019-03-18,125.86,126.32,124.83,125.67,314109,125.86,126.32,124.83,125.67,314109,0.0,1.0
2019-03-19,126.58,127.24,125.84,126.1,210084,126.58,127.24,125.84,126.1,210084,0.0,1.0
2019-03-20,123.95,126.52,123.65,126.42,199225,123.95,126.52,123.65,126.42,199225,0.0,1.0
2019-03-21,125.37,125.62,123.4,123.4,222193,125.37,125.62,123.4,123.4,222193,0.0,1.0
2019-03-22,123.9,125.35,123.675,125.35,177772,123.9,125.35,123.675,125.35,177772,0.0,1.0
2019-03-25,123.15,124.115,122.68,123.62,248935,123.15,124.115,122.68,123.62,248935,0.0,1.0
2019-03-26,124.22,124.57,123.19,124.04,142347,124.22,124.57,123.19,124.04,142347,0.0,1.0
2019-03-27,124.14,124.42,123.18,123.82,95928,124.14,124.42,123.18,123.82,95928,0.0,1.0
2019-03-28,126.1,126.19,124.38,124.38,151191,126.1,126.19,124.38,124.38,151191,0.0,1.0
2019-03-29,127.11,127.315,126.18,126.57,165795,127.11,127.315,126.18,126.57,165795,0.0,1.0
2019-04-01,125.75,127.75,124.575,127.16,275106,125.75,127.75,124.575,127.16,275106,0.0,1.0
2019-04-02,126.48,126.53,124.2,125.9,208012,126.48,126.53,124.2,125.9,208012,0.0,1.0
2019-04-03,127.86,128.215,126.5002,127.13,168380,127.86,128.215,126.5002,127.13,168380,0.0,1.0
2019-04-04,127.6,128.0,127.05,127.93,150071,127.6,128.0,127.05,127.93,150071,0.0,1.0
2019-04-05,128.43,128.78,127.72,128.35,152171,128.43,128.78,127.72,128.35,152171,0.0,1.0
2019-04-08,127.72,128.245,126.67,128.08,131461,127.72,128.245,126.67,128.08,131461,0.0,1.0
2019-04-09,127.47,128.585,127.19,127.19,111466,127.47,128.585,127.19,127.19,111466,0.0,1.0
2019-04-10,128.26,128.79,127.57,127.76,86408,128.26,128.79,127.57,127.76,86408,0.0,1.0
2019-04-11,128.2,128.77,127.68,128.28,129642,128.2,128.77,127.68,128.28,129642,0.0,1.0
2019-04-12,128.52,129.24,127.89,128.42,129042,128.52,129.24,127.89,128.42,129042,0.0,1.0
2019-04-15,128.06,128.85,127.22,127.84,176337,128.06,128.85,127.22,127.84,176337,0.0,1.0
2019-04-16,127.18,129.32,127.06,128.54,127444,127.18,129.32,127.06,128.54,127444,0.0,1.0
2019-04-17,126.15,127.81,125.2,127.45,270507,126.15,127.81,125.2,127.45,270507,0.0,1.0
2019-04-18,125.48,127.37,125.41,126.71,255125,125.48,127.37,125.41,126.71,255125,0.0,1.0
2019-04-22,125.71,125.86,124.89,125.09,152110,125.71,125.86,124.89,125.09,152110,0.0,1.0
2019-04-23,128.07,128.48,125.75,125.75,203102,128.07,128.48,125.75,125.75,203102,0.0,1.0
2019-04-24,127.61,128.66,127.055,128.02,141478,127.61,128.66,127.055,128.02,141478,0.0,1.0
2019-04-25,127.5,128.2772,126.39,127.42,111113,127.5,128.2772,126.39,127.42,111113,0.0,1.0
2019-04-26,128.15,128.435,127.1,128.08,109938,128.15,128.435,127.1,128.08,109938,0.0,1.0
2019-04-29,128.64,128.95,128.025,128.48,259443,128.64,128.95,128.025,128.48,259443,0.0,1.0
2019-04-30,128.15,128.97,127.57,127.69,253288,128.15,128.97,127.57,127.69,253288,0.0,1.0
2019-05-01,129.43,132.41,128.27,130.25,279479,129.43,132.41,128.27,130.25,279479,0.0,1.0
2019-05-02,130.41,130.42,128.02,128.67,246946,130.41,130.42,128.02,128.67,246946,0.0,1.0
2019-05-03,130.29,131.02,129.57,129.77,179467,130.29,131.02,129.57,129.77,179467,0.0,1.0
2019-05-06,130.47,131.085,128.28,128.28,146025,130.47,131.085,128.28,128.28,146025,0.0,1.0
2019-05-07,129.96,130.78,129.15,130.17,156613,129.96,130.78,129.15,130.17,156613,0.0,1.0
2019-05-08,130.29,130.52,127.94,129.52,235248,130.29,130.52,127.94,129.52,235248,0.0,1.0
2019-05-09,131.05,131.27,128.74,129.69,180217,131.05,131.27,128.74,129.69,180217,0.0,1.0
2019-05-10,132.27,132.79,130.23,131.16,290651,132.27,132.79,130.23,131.16,290651,0.0,1.0
2019-05-13,128.46,130.55,128.0,130.55,142055,128.46,130.55,128.0,130.55,142055,0.0,1.0
2019-05-14,131.06,131.765,128.65,128.65,175926,131.06,131.765,128.65,128.65,175926,0.0,1.0
2019-05-15,131.9,132.42,130.18,130.18,183188,131.9,132.42,130.18,130.18,183188,0.0,1.0
2019-05-16,134.21,134.65,131.76,131.97,197451,134.21,134.65,131.76,131.97,197451,0.0,1.0
2019-05-17,134.19,135.1756,132.78,133.44,210842,134.19,135.1756,132.78,133.44,210842,0.0,1.0
2019-05-20,132.56,133.77,132.25,133.48,191068,132.56,133.77,132.25,133.48,191068,0.0,1.0
2019-05-21,133.47,134.35,133.34,133.34,102329,133.47,134.35,133.34,133.34,102329,0.0,1.0
2019-05-22,133.88,134.63,132.93,132.94,115581,133.88,134.63,132.93,132.94,115581,0.0,1.0
2019-05-23,134.51,134.66,132.6212,133.12,167490,134.51,134.66,132.6212,133.12,167490,0.0,1.0
2019-05-24,136.07,136.99,135.01,135.01,266749,136.07,136.99,135.01,135.01,266749,0.0,1.0
2019-05-28,136.24,138.0,135.625,136.49,211823,136.24,138.0,135.625,136.49,211823,0.0,1.0
2019-05-29,135.36,136.5,134.66,136.01,124544,135.36,136.5,134.66,136.01,124544,0.0,1.0
2019-05-30,136.02,136.72,134.99,135.34,92550,136.02,136.72,134.99,135.34,92550,0.0,1.0
2019-05-31,137.06,137.4995,134.18,135.08,216736,137.06,137.4995,134.18,135.08,216736,0.0,1.0
2019-06-03,136.57,137.355,135.61,137.06,211635,136.57,137.355,135.61,137.06,211635,0.0,1.0
2019-06-04,137.49,137.67,135.97,137.63,123584,137.49,137.67,135.97,137.63,123584,0.0,1.0
2019-06-05,138.47,139.04,137.15,137.66,159418,138.47,139.04,137.15,137.66,159418,0.0,1.0
2019-06-06,139.26,139.75,137.92,138.57,167907,139.26,139.75,137.92,138.57,167907,0.0,1.0
2019-06-07,140.1,140.38,138.87,139.77,156417,140.1,140.38,138.87,139.77,156417,0.0,1.0
2019-06-10,139.76,141.15,139.335,140.76,118683,139.76,141.15,139.335,140.76,118683,0.0,1.0
2019-06-11,138.33,140.295,137.47,140.23,102870,138.33,140.295,137.47,140.23,102870,0.0,1.0
2019-06-12,139.39,139.9,138.28,138.54,133201,139.39,139.9,138.28,138.54,133201,0.0,1.0
2019-06-13,140.0,140.15,139.075,139.89,141094,140.0,140.15,139.075,139.89,141094,0.0,1.0
2019-06-14,140.0,140.46,139.23,139.99,95541,140.0,140.46,139.23,139.99,95541,0.0,1.0
2019-06-17,139.82,140.14,139.01,139.56,102021,139.82,140.14,139.01,139.56,102021,0.0,1.0
2019-06-18,139.52,140.5,139.36,140.5,132721,139.52,140.5,139.36,140.5,132721,0.0,1.0
2019-06-19,141.2,141.42,138.85,139.48,187712,141.2,141.42,138.85,139.48,187712,0.0,1.0
2019-06-20,146.2,146.84,143.84,146.84,284778,146.2,146.84,143.84,146.84,284778,0.0,1.0
2019-06-21,148.24,149.5,145.67,145.9,402183,148.24,149.5,145.67,145.9,402183,0.0,1.0
2019-06-24,149.84,150.145,147.35,148.49,242726,149.84,150.145,147.35,148.49,242726,0.0,1.0
2019-06-25,148.82,150.47,148.32,149.82,299888,148.82,150.47,148.32,149.82,299888,0.0,1.0
2019-06-26,148.96,150.02,148.09,149.42,232975,148.96,150.02,148.09,149.42,232975,0.0,1.0
2019-06-27,150.0,150.25,148.89,149.2,290933,150.0,150.25,148.89,149.2,290933,0.0,1.0
2019-06-28,150.87,151.73,149.71,149.75,655941,150.87,151.73,149.71,149.75,655941,0.0,1.0
2019-07-01,153.79,153.8899,151.21,151.84,374624,153.79,153.8899,151.21,151.84,374624,0.0,1.0
2019-07-02,153.04,154.37,151.96,153.79,211755,153.04,154.37,151.96,153.79,211755,0.0,1.0
2019-07-03,154.83,155.0,152.98,153.82,114027,154.83,155.0,152.98,153.82,114027,0.0,1.0
2019-07-05,154.8,154.8,151.99,153.6,185369,154.8,154.8,151.99,153.6,185369,0.0,1.0
2019-07-08,152.21,154.63,150.61,154.55,396624,152.21,154.63,150.61,154.55,396624,0.0,1.0
2019-07-09,151.62,151.81,150.54,151.81,386168,151.62,151.81,150.54,151.81,386168,0.0,1.0
2019-07-10,150.91,153.79,150.66,152.22,261470,150.91,153.79,150.66,152.22,261470,0.0,1.0
2019-07-11,152.99,153.5,151.1,151.41,305534,152.99,153.5,151.1,151.41,305534,0.0,1.0
2019-07-12,153.09,154.07,152.38,153.12,277156,153.09,154.07,152.38,153.12,277156,0.0,1.0
2019-07-15,154.68,155.0,152.15,153.1,189974,154.68,155.0,152.15,153.1,189974,0.0,1.0
2019-07-16,155.06,155.78,154.28,154.28,232719,155.06,155.78,154.28,154.28,232719,0.0,1.0
2019-07-17,154.14,155.7,153.92,154.95,165429,154.14,155.7,153.92,154.95,165429,0.0,1.0
2019-07-18,153.91,154.17,153.04,153.92,214328,153.91,154.17,153.04,153.92,214328,0.0,1.0
2019-07-19,151.1,154.64,151.04,154.26,286061,151.1,154.64,151.04,154.26,286061,0.0,1.0
2019-07-22,152.3,153.34,151.29,151.29,199543,152.3,153.34,151.29,151.29,199543,0.0,1.0
2019-07-23,155.46,155.51,152.06,153.25,283830,155.46,155.51,152.06,153.25,283830,0.0,1.0
2019-07-24,155.57,156.06,153.33,155.18,204068,155.57,156.06,153.33,155.18,204068,0.0,1.0
2019-07-25,154.6,155.85,154.195,155.57,151751,154.6,155.85,154.195,155.57,151751,0.0,1.0
2019-07-26,156.85,157.12,154.59,155.16,130232,156.85,157.12,154.59,155.16,130232,0.0,1.0
2019-07-29,153.99,157.31,153.86,156.35,264474,153.99,157.31,153.86,156.35,264474,0.0,1.0
2019-07-30,154.13,155.05,152.73,153.45,299903,154.13,155.05,152.73,153.45,299903,0.0,1.0
2019-07-31,152.07,154.21,151.11,153.9,363138,152.07,154.21,151.11,153.9,363138,0.0,1.0
2019-08-01,149.91,153.54,149.27,152.48,448172,149.91,153.54,149.27,152.48,448172,0.0,1.0
2019-08-02,149.56,150.83,146.36,148.6,376716,149.56,150.83,146.36,148.6,376716,0.0,1.0
2019-08-05,147.8,148.88,146.7,148.67,422096,147.8,148.88,146.7,148.67,422096,0.0,1.0
2019-08-06,150.91,151.37,148.49,149.15,380502,150.91,151.37,148.49,149.15,380502,0.0,1.0
2019-08-07,152.13,153.01,148.25,149.84,287490,152.13,153.01,148.25,149.84,287490,0.0,1.0
2019-08-08,155.25,155.78,152.43,153.46,205621,155.25,155.78,152.43,153.46,205621,0.0,1.0
2019-08-09,154.68,155.58,152.77,154.0,320392,154.68,155.58,152.77,154.0,320392,0.0,1.0
2019-08-12,154.09,156.36,153.71,154.51,152749,154.09,156.36,153.71,154.51,152749,0.0,1.0
2019-08-13,155.96,156.62,153.86,154.52,160559,155.96,156.62,153.86,154.52,160559,0.0,1.0
2019-08-14,156.22,156.76,153.25,154.72,345913,156.22,156.76,153.25,154.72,345913,0.0,1.0
2019-08-15,158.19,158.35,156.045,156.75,362707,158.19,158.35,156.045,156.75,362707,0.0,1.0
2019-08-16,160.61,160.73,158.02,158.68,283624,160.61,160.73,158.02,158.68,283624,0.0,1.0
2019-08-19,161.23,162.77,160.85,162.49,268175,161.23,162.77,160.85,162.49,268175,0.0,1.0
2019-08-20,163.13,164.02,160.3,161.22,417609,163.13,164.02,160.3,161.22,417609,0.0,1.0
2019-08-21,165.06,165.83,163.96,164.22,224297,165.06,165.83,163.96,164.22,224297,0.0,1.0
2019-08-22,166.75,167.02,163.525,165.21,244660,166.75,167.02,163.525,165.21,244660,0.0,1.0
2019-08-23,162.82,166.72,162.44,166.53,249096,162.82,166.72,162.44,166.53,249096,0.0,1.0
2019-08-26,163.87,164.4335,162.86,163.5,121654,163.87,164.4335,162.86,163.5,121654,0.0,1.0
2019-08-27,164.79,166.365,162.99,164.81,272886,164.79,166.365,162.99,164.81,272886,0.0,1.0
2019-08-28,165.54,165.85,163.35,164.27,134588,165.54,165.85,163.35,164.27,134588,0.0,1.0
2019-08-29,165.48,167.05,165.16,167.05,175752,165.48,167.05,165.16,167.05,175752,0.0,1.0
2019-08-30,165.05,167.51,163.89,166.1,194921,165.05,167.51,163.89,166.1,194921,0.0,1.0
2019-09-03,163.36,165.04,162.9,164.2,185950,163.36,165.04,162.9,164.2,185950,0.0,1.0
2019-09-04,163.82,165.12,163.29,164.7,261233,163.82,165.12,163.29,164.7,261233,0.0,1.0
2019-09-05,165.34,166.34,164.33,165.0,360191,165.34,166.34,164.33,165.0,360191,0.0,1.0
2019-09-06,165.35,168.28,165.25,165.88,161435,165.35,168.28,165.25,165.88,161435,0.0,1.0
2019-09-09,158.69,165.53,158.14,165.53,325503,158.69,165.53,158.14,165.53,325503,0.0,1.0
2019-09-10,150.02,156.9694,148.51,156.54,885303,150.02,156.9694,148.51,156.54,885303,0.0,1.0
2019-09-11,151.58,153.4748,149.89,151.63,563355,151.58,153.4748,149.89,151.63,563355,0.0,1.0
2019-09-12,154.04,155.2194,152.23,152.74,502240,154.04,155.2194,152.23,152.74,502240,0.0,1.0
2019-09-13,155.4,155.84,152.44,154.16,572355,155.4,155.84,152.44,154.16,572355,0.0,1.0
2019-09-16,157.92,158.21,153.98,154.24,379102,157.92,158.21,153.98,154.24,379102,0.0,1.0
2019-09-17,159.41,160.94,157.7,157.7,291619,159.41,160.94,157.7,157.7,291619,0.0,1.0
2019-09-18,160.21,160.46,158.555,159.6,349559,160.21,160.46,158.555,159.6,349559,0.0,1.0
2019-09-19,157.74,160.64,156.67,160.21,285530,157.74,160.64,156.67,160.21,285530,0.0,1.0
2019-09-20,155.07,158.46,154.94,158.03,376689,155.07,158.46,154.94,158.03,376689,0.0,1.0
2019-09-23,155.81,157.03,154.29,154.63,182183,155.81,157.03,154.29,154.63,182183,0.0,1.0
2019-09-24,157.58,158.21,155.48,156.0,185837,157.58,158.21,155.48,156.0,185837,0.0,1.0
2019-09-25,155.23,158.37,154.87,157.41,238938,155.23,158.37,154.87,157.41,238938,0.0,1.0
2019-09-26,151.8,155.96,151.13,155.11,324654,151.8,155.96,151.13,155.11,324654,0.0,1.0
2019-09-27,148.51,152.03,148.01,152.03,281138,148.51,152.03,148.01,152.03,281138,0.0,1.0
2019-09-30,152.5,152.77,148.64,149.0,360258,152.5,152.77,148.64,149.0,360258,0.0,1.0
2019-10-01,151.83,153.7,151.43,152.28,238610,151.83,153.7,151.43,152.28,238610,0.0,1.0
2019-10-02,150.94,151.99,149.16,150.97,271802,150.94,151.99,149.16,150.97,271802,0.0,1.0
2019-10-03,153.56,153.86,149.74,150.58,241678,153.56,153.86,149.74,150.58,241678,0.0,1.0
2019-10-04,154.05,154.545,151.75,154.27,182827,154.05,154.545,151.75,154.27,182827,0.0,1.0
2019-10-07,153.31,153.91,152.945,153.49,122723,153.31,153.91,152.945,153.49,122723,0.0,1.0
2019-10-08,151.09,153.29,150.75,152.27,149484,151.09,153.29,150.75,152.27,149484,0.0,1.0
2019-10-09,152.91,153.69,150.83,151.59,165158,152.91,153.69,150.83,151.59,165158,0.0,1.0
2019-10-10,154.34,155.31,152.24,152.52,156373,154.34,155.31,152.24,152.52,156373,0.0,1.0
2019-10-11,154.64,156.71,153.89,155.66,145192,154.64,156.71,153.89,155.66,145192,0.0,1.0
2019-10-14,152.53,155.65,152.44,154.34,200933,152.53,155.65,152.44,154.34,200933,0.0,1.0
2019-10-15,152.8,154.54,152.33,152.89,158325,152.8,154.54,152.33,152.89,158325,0.0,1.0
2019-10-16,152.18,153.3,150.48,152.13,233071,152.18,153.3,150.48,152.13,233071,0.0,1.0
2019-10-17,150.79,154.42,150.49,153.03,223919,150.79,154.42,150.49,153.03,223919,0.0,1.0
2019-10-18,149.6,151.37,147.925,149.99,323826,149.6,151.37,147.925,149.99,323826,0.0,1.0
2019-10-21,149.53,151.3,149.29,150.16,205718,149.53,151.3,149.29,150.16,205718,0.0,1.0
2019-10-22,149.3,151.9,149.21,149.99,224297,149.3,151.9,149.21,149.99,224297,0.0,1.0
2019-10-23,147.83,150.01,147.4,149.13,159467,147.83,150.01,147.4,149.13,159467,0.0,1.0
2019-10-24,149.39,150.36,147.96,148.32,141369,149.39,150.36,147.96,148.32,141369,0.0,1.0
2019-10-25,149.7,150.72,148.59,149.12,123822,149.7,150.72,148.59,149.12,123822,0.0,1.0
2019-10-28,146.85,150.83,146.71,149.74,257226,146.85,150.83,146.71,149.74,257226,0.0,1.0
2019-10-29,147.12,148.21,146.03,146.62,229822,147.12,148.21,146.03,146.62,229822,0.0,1.0
2019-10-30,147.23,147.25,145.29,147.01,411291,147.23,147.25,145.29,147.01,411291,0.0,1.0
2019-10-31,148.52,155.52,146.54,148.41,394538,148.52,155.52,146.54,148.41,394538,0.0,1.0
2019-11-01,144.84,149.135,144.05,148.96,229474,144.84,149.135,144.05,148.96,229474,0.0,1.0
2019-11-04,142.93,145.195,142.375,145.1,178150,142.93,145.195,142.375,145.1,178150,0.0,1.0
2019-11-05,145.02,145.89,142.81,143.1,453582,145.02,145.89,142.81,143.1,453582,0.0,1.0
2019-11-06,146.39,146.95,144.57,144.76,446858,146.39,146.95,144.57,144.76,446858,0.0,1.0
2019-11-07,145.46,147.66,144.575,146.53,275370,145.46,147.66,144.575,146.53,275370,0.0,1.0
2019-11-08,143.24,146.9,142.32,145.1,452413,143.24,146.9,142.32,145.1,452413,0.0,1.0
2019-11-11,143.98,145.15,142.86,142.86,413670,143.98,145.15,142.86,142.86,413670,0.0,1.0
2019-11-12,145.46,146.19,144.44,144.44,316373,145.46,146.19,144.44,144.44,316373,0.0,1.0
2019-11-13,145.3,146.125,143.79,145.55,168181,145.3,146.125,143.79,145.55,168181,0.0,1.0
2019-11-14,148.06,148.51,144.15,145.07,468659,148.06,148.51,144.15,145.07,468659,0.0,1.0
2019-11-15,149.35,149.48,147.93,148.67,226371,149.35,149.48,147.93,148.67,226371,0.0,1.0
2019-11-18,151.34,151.97,150.09,150.09,348087,151.34,151.97,150.09,150.09,348087,0.0,1.0
2019-11-19,152.06,153.0,150.86,151.38,184697,152.06,153.0,150.86,151.38,184697,0.0,1.0
2019-11-20,152.43,152.99,151.5,151.5,304432,152.43,152.99,151.5,151.5,304432,0.0,1.0
2019-11-21,148.71,152.15,148.41,152.15,438336,148.71,152.15,148.41,152.15,438336,0.0,1.0
2019-11-22,150.86,151.285,148.15,149.71,201147,150.86,151.285,148.15,149.71,201147,0.0,1.0
2019-11-25,150.73,152.56,149.8597,151.68,243964,150.73,152.56,149.8597,151.68,243964,0.0,1.0
2019-11-26,151.47,152.84,150.93,150.93,256151,151.47,152.84,150.93,150.93,256151,0.0,1.0
2019-11-27,152.27,152.8686,151.69,151.7,127276,152.27,152.8686,151.69,151.7,127276,0.0,1.0
2019-11-29,150.52,152.66,150.1,151.57,110225,150.52,152.66,150.1,151.57,110225,0.0,1.0
2019-12-02,151.97,152.0,150.36,150.9,314914,151.97,152.0,150.36,150.9,314914,0.0,1.0
2019-12-03,148.34,151.66,148.08,150.49,180266,148.34,151.66,148.08,150.49,180266,0.0,1.0
2019-12-04,151.65,151.87,148.12,148.85,415748,151.65,151.87,148.12,148.85,415748,0.0,1.0
2019-12-05,150.83,153.81,149.68,152.28,211784,150.83,153.81,149.68,152.28,211784,0.0,1.0
2019-12-06,151.66,152.745,150.905,151.37,232357,151.66,152.745,150.905,151.37,232357,0.0,1.0
2019-12-09,149.84,152.31,148.3,151.49,389141,149.84,152.31,148.3,151.49,389141,0.0,1.0
2019-12-10,151.23,151.43,149.72,150.25,367690,151.23,151.43,149.72,150.25,367690,0.0,1.0
2019-12-11,151.2,152.56,150.44,151.47,143515,151.2,152.56,150.44,151.47,143515,0.0,1.0
2019-12-12,149.89,151.31,149.09,151.0,270622,149.89,151.31,149.09,151.0,270622,0.0,1.0
2019-12-13,150.55,150.55,147.901,149.0,298503,150.55,150.55,147.901,149.0,298503,0.0,1.0
2019-12-16,151.84,152.88,150.56,151.35,208454,151.84,152.88,150.56,151.35,208454,0.0,1.0
2019-12-17,151.07,152.915,150.62,152.28,333692,151.07,152.915,150.62,152.28,333692,0.0,1.0
2019-12-18,150.82,151.5448,149.81,151.35,385782,150.82,151.5448,149.81,151.35,385782,0.0,1.0
2019-12-19,151.23,152.36,149.99,151.03,237622,151.23,152.36,149.99,151.03,237622,0.0,1.0
2019-12-20,153.07,153.07,149.96,151.59,738372,153.07,153.07,149.96,151.59,738372,0.0,1.0
2019-12-23,153.0,153.725,151.33,153.51,228850,153.0,153.725,151.33,153.51,228850,0.0,1.0
2019-12-24,151.28,153.35,150.8,153.0,79357,151.28,153.35,150.8,153.0,79357,0.0,1.0
2019-12-26,152.05,152.33,149.79,151.38,104600,152.05,152.33,149.79,151.38,104600,0.0,1.0
2019-12-27,150.89,152.38,150.55,152.0,152143,150.89,152.38,150.55,152.0,152143,0.0,1.0
2019-12-30,149.95,151.0,149.13,150.96,238111,149.95,151.0,149.13,150.96,238111,0.0,1.0
2019-12-31,150.29,150.95,149.64,149.93,321625,150.29,150.95,149.64,149.93,321625,0.0,1.0
2020-01-02,153.86,153.86,150.65,151.38,490562,153.86,153.86,150.65,151.38,490562,0.0,1.0
2020-01-03,155.4,155.45,152.281,153.17,271364,155.4,155.45,152.281,153.17,271364,0.0,1.0
2020-01-06,157.02,157.38,153.78,154.66,391752,157.02,157.38,153.78,154.66,391752,0.0,1.0
2020-01-07,157.15,158.36,155.785,156.77,291138,157.15,158.36,155.785,156.77,291138,0.0,1.0
2020-01-08,158.5,158.71,156.551,157.15,272465,158.5,158.71,156.551,157.15,272465,0.0,1.0
2020-01-09,160.74,161.9,159.01,159.37,219663,160.74,161.9,159.01,159.37,219663,0.0,1.0
2020-01-10,162.32,162.55,160.85,161.39,248394,162.32,162.55,160.85,161.39,248394,0.0,1.0
2020-01-13,163.55,163.785,162.32,162.85,282259,163.55,163.785,162.32,162.85,282259,0.0,1.0
2020-01-14,161.58,163.34,161.2,163.34,282208,161.58,163.34,161.2,163.34,282208,0.0,1.0
2020-01-15,161.82,163.12,161.1301,161.5,189907,161.82,163.12,161.1301,161.5,189907,0.0,1.0
2020-01-16,162.68,163.24,161.56,162.39,151318,162.68,163.24,161.56,162.39,151318,0.0,1.0
2020-01-17,162.25,163.17,161.95,163.17,203498,162.25,163.17,161.95,163.17,203498,0.0,1.0
2020-01-21,162.48,163.04,161.44,161.6,224286,162.48,163.04,161.44,161.6,224286,0.0,1.0
2020-01-22,164.36,164.87,162.61,163.24,308181,164.36,164.87,162.61,163.24,308181,0.0,1.0
2020-01-23,164.02,164.9182,163.13,163.65,145521,164.02,164.9182,163.13,163.65,145521,0.0,1.0
2020-01-24,162.87,165.23,162.42,164.38,141135,162.87,165.23,162.42,164.38,141135,0.0,1.0
2020-01-27,162.37,163.11,158.99,159.82,346050,162.37,163.11,158.99,159.82,346050,0.0,1.0
2020-01-28,161.6,163.9916,161.15,162.8,179957,161.6,163.9916,161.15,162.8,179957,0.0,1.0
2020-01-29,162.55,163.355,161.59,161.92,113961,162.55,163.355,161.59,161.92,113961,0.0,1.0
2020-01-30,164.09,164.16,161.29,161.63,149242,164.09,164.16,161.29,161.63,149242,0.0,1.0
2020-01-31,163.73,165.13,163.36,164.32,195916,163.73,165.13,163.36,164.32,195916,0.0,1.0
2020-02-03,165.36,166.385,162.63,163.07,259796,165.36,166.385,162.63,163.07,259796,0.0,1.0
2020-02-04,168.52,168.56,166.46,166.54,233168,168.52,168.56,166.46,166.54,233168,0.0,1.0
2020-02-05,168.16,169.7216,167.54,169.54,272913,168.16,169.7216,167.54,169.54,272913,0.0,1.0
2020-02-06,169.08,169.16,167.59,168.91,203615,169.08,169.16,167.59,168.91,203615,0.0,1.0
2020-02-07,167.76,169.44,167.224,168.95,223769,167.76,169.44,167.224,168.95,223769,0.0,1.0
2020-02-10,170.31,170.56,167.31,167.31,168532,170.31,170.56,167.31,167.31,168532,0.0,1.0
2020-02-11,170.93,171.78,170.06,170.97,149865,170.93,171.78,170.06,170.97,149865,0.0,1.0
2020-02-12,171.96,172.25,170.74,171.36,339380,171.96,172.25,170.74,171.36,339380,0.0,1.0
2020-02-13,173.74,175.0,170.42,171.4,329993,173.74,175.0,170.42,171.4,329993,0.0,1.0
2020-02-14,172.32,176.98,164.15,174.81,638892,172.32,176.98,164.15,174.81,638892,0.0,1.0
2020-02-18,172.11,174.055,171.33,172.32,273908,172.11,174.055,171.33,172.32,273908,0.0,1.0
2020-02-19,174.81,175.47,172.72,172.72,233561,174.81,175.47,172.72,172.72,233561,0.0,1.0
2020-02-20,174.28,175.31,172.43,174.8,153569,174.28,175.31,172.43,174.8,153569,0.0,1.0
2020-02-21,174.42,174.65,172.815,173.78,233547,174.42,174.65,172.815,173.78,233547,0.0,1.0
2020-02-24,169.87,172.87,169.66,170.9,227766,169.87,172.87,169.66,170.9,227766,0.0,1.0
2020-02-25,167.25,170.6,167.04,170.54,266677,167.25,170.6,167.04,170.54,266677,0.0,1.0
2020-02-26,164.25,169.22,162.515,167.03,362883,164.25,169.22,162.515,167.03,362883,0.0,1.0
2020-02-27,155.55,161.86,155.16,161.45,721322,155.55,161.86,155.16,161.45,721322,0.0,1.0
2020-02-28,157.15,157.21,149.66,152.66,620825,157.15,157.21,149.66,152.66,620825,0.0,1.0
2020-03-02,159.37,162.9,155.12,157.41,631455,159.37,162.9,155.12,157.41,631455,0.0,1.0
2020-03-03,156.77,161.63,154.9,159.07,461502,156.77,161.63,154.9,159.07,461502,0.0,1.0
2020-03-04,157.16,159.73,154.48,159.07,626898,157.16,159.73,154.48,159.07,626898,0.0,1.0
2020-03-05,152.37,154.84,150.66,154.62,391603,152.37,154.84,150.66,154.62,391603,0.0,1.0
2020-03-06,151.68,152.13,146.56,148.69,566468,151.68,152.13,146.56,148.69,566468,0.0,1.0
2020-03-09,136.4,146.43,136.0,145.52,444518,136.4,146.43,136.0,145.52,444518,0.0,1.0
2020-03-10,136.03,139.99,133.365,139.1,682519,136.03,139.99,133.365,139.1,682519,0.0,1.0
2020-03-11,132.0,135.88,128.87,133.14,744921,132.0,135.88,128.87,133.14,744921,0.0,1.0
2020-03-12,117.54,125.47,110.94,123.4,1157813,117.54,125.47,110.94,123.4,1157813,0.0,1.0
2020-03-13,124.84,126.33,120.37,122.14,755956,124.84,126.33,120.37,122.14,755956,0.0,1.0
2020-03-16,94.31,114.69,92.96,113.53,946904,94.31,114.69,92.96,113.53,946904,0.0,1.0
2020-03-17,98.43,98.84,94.355,95.86,848082,98.43,98.84,94.355,95.86,848082,0.0,1.0
2020-03-18,76.32,92.45,73.42,92.45,2480323,76.32,92.45,73.42,92.45,2480323,0.0,1.0
2020-03-19,69.95,81.59,64.23,76.54,2605043,69.95,81.59,64.23,76.54,2605043,0.0,1.0
2020-03-20,83.96,85.9,68.1301,71.14,1767741,83.96,85.9,68.1301,71.14,1767741,0.0,1.0
2020-03-23,85.49,90.31,78.14,82.92,1624028,85.49,90.31,78.14,82.92,1624028,0.0,1.0
2020-03-24,92.03,93.2349,87.16,90.58,652809,92.03,93.2349,87.16,90.58,652809,0.0,1.0
2020-03-25,94.16,99.86,92.12,92.99,1191582,94.16,99.86,92.12,92.99,1191582,0.0,1.0
2020-03-26,100.87,101.09,94.23,95.6,933428,100.87,101.09,94.23,95.6,933428,0.0,1.0
2020-03-27,103.01,106.26,95.84,97.65,688503,103.01,106.26,95.84,97.65,688503,0.0,1.0
2020-03-30,99.31,102.69,95.2,101.76,906038,99.31,102.69,95.2,101.76,906038,0.0,1.0
2020-03-31,102.0,104.285,96.32,98.78,1033387,102.0,104.285,96.32,98.78,1033387,0.0,1.0
2020-04-01,93.0,98.41,91.47,98.41,965344,93.0,98.41,91.47,98.41,965344,0.0,1.0
2020-04-02,96.02,96.718,92.03,93.1,433477,96.02,96.718,92.03,93.1,433477,0.0,1.0
2020-04-03,91.1,97.4,89.73,95.12,515306,91.1,97.4,89.73,95.12,515306,0.0,1.0
2020-04-06,97.5,99.49,90.87,94.93,672334,97.5,99.49,90.87,94.93,672334,0.0,1.0
2020-04-07,102.87,111.925,101.79,104.99,971757,102.87,111.925,101.79,104.99,971757,0.0,1.0
2020-04-08,111.38,111.87,102.98,103.8,688018,111.38,111.87,102.98,103.8,688018,0.0,1.0
2020-04-09,117.04,120.0,112.71,112.71,968306,117.04,120.0,112.71,112.71,968306,0.0,1.0
2020-04-13,116.59,118.89,113.29,117.43,629395,116.59,118.89,113.29,117.43,629395,0.0,1.0
2020-04-14,119.72,121.345,118.18,119.53,506479,119.72,121.345,118.18,119.53,506479,0.0,1.0
2020-04-15,115.34,116.84,114.315,116.09,651258,115.34,116.84,114.315,116.09,651258,0.0,1.0
2020-04-16,111.32,115.73,108.38,115.06,805871,111.32,115.73,108.38,115.06,805871,0.0,1.0
2020-04-17,121.51,122.59,114.69,114.69,722346,121.51,122.59,114.69,114.69,722346,0.0,1.0
2020-04-20,120.0,124.62,116.87,118.55,697648,120.0,124.62,116.87,118.55,697648,0.0,1.0
2020-04-21,112.39,116.86,111.245,113.3,914942,112.39,116.86,111.245,113.3,914942,0.0,1.0
2020-04-22,110.95,114.99,110.82,112.89,364159,110.95,114.99,110.82,112.89,364159,0.0,1.0
2020-04-23,109.33,112.48,108.54,110.56,544366,109.33,112.48,108.54,110.56,544366,0.0,1.0
2020-04-24,107.65,109.95,105.06,109.95,925064,107.65,109.95,105.06,109.95,925064,0.0,1.0
2020-04-27,111.29,113.44,108.53,109.27,916751,111.29,113.44,108.53,109.27,916751,0.0,1.0
2020-04-28,116.21,117.71,112.13,113.82,871555,116.21,117.71,112.13,113.82,871555,0.0,1.0
2020-04-29,122.1,125.16,117.38,118.96,671357,122.1,125.16,117.38,118.96,671357,0.0,1.0
2020-04-30,116.45,119.92,115.92,119.92,407694,116.45,119.92,115.92,119.92,407694,0.0,1.0
2020-05-01,115.96,116.33,111.45,113.27,409715,115.96,116.33,111.45,113.27,409715,0.0,1.0
2020-05-04,115.07,115.205,112.995,114.28,378000,115.07,115.205,112.995,114.28,378000,0.0,1.0
2020-05-05,121.15,122.43,116.83,116.96,546533,121.15,122.43,116.83,116.96,546533,0.0,1.0
2020-05-06,120.7,122.86,119.23,122.16,977168,120.7,122.86,119.23,122.16,977168,0.0,1.0
2020-05-07,112.61,123.11,112.34,123.11,1138783,112.61,123.11,112.34,123.11,1138783,0.0,1.0
2020-05-08,112.36,116.15,112.18,114.23,410263,112.36,116.15,112.18,114.23,410263,0.0,1.0
2020-05-11,113.09,114.86,110.81,112.57,1138960,113.09,114.86,110.81,112.57,1138960,0.0,1.0
2020-05-12,106.5,114.5,106.48,114.5,512373,106.5,114.5,106.48,114.5,512373,0.0,1.0
2020-05-13,100.33,106.805,97.66,105.81,1085785,100.33,106.805,97.66,105.81,1085785,0.0,1.0
2020-05-14,100.93,101.05,97.23,98.89,844806,100.93,101.05,97.23,98.89,844806,0.0,1.0
2020-05-15,99.13,102.145,99.01,100.66,542912,99.13,102.145,99.01,100.66,542912,0.0,1.0
2020-05-18,108.48,109.06,102.68,102.89,624846,108.48,109.06,102.68,102.89,624846,0.0,1.0
2020-05-19,105.41,109.44,105.235,108.08,598172,105.41,109.44,105.235,108.08,598172,0.0,1.0
2020-05-20,105.8,107.98,105.21,107.35,534299,105.8,107.98,105.21,107.35,534299,0.0,1.0
2020-05-21,106.03,108.47,104.65,106.31,361381,106.03,108.47,104.65,106.31,361381,0.0,1.0
2020-05-22,106.04,107.135,104.54,107.05,479504,106.04,107.135,104.54,107.05,479504,0.0,1.0
2020-05-26,108.98,111.27,108.73,111.07,544325,108.98,111.27,108.73,111.07,544325,0.0,1.0
2020-05-27,117.58,117.95,109.37,111.79,1186685,117.58,117.95,109.37,111.79,1186685,0.0,1.0
2020-05-28,112.68,118.5,112.22,117.64,732848,112.68,118.5,112.22,117.64,732848,0.0,1.0
2020-05-29,111.88,113.56,109.65,111.86,607523,111.88,113.56,109.65,111.86,607523,0.0,1.0
2020-06-01,114.92,115.5,112.27,112.27,414547,114.92,115.5,112.27,112.27,414547,0.0,1.0
2020-06-02,118.17,118.22,115.42,116.53,519888,118.17,118.22,115.42,116.53,519888,0.0,1.0
2020-06-03,128.06,128.28,120.51,120.63,875753,128.06,128.28,120.51,120.63,875753,0.0,1.0
2020-06-04,128.03,128.845,126.37,127.4,741234,128.03,128.845,126.37,127.4,741234,0.0,1.0
2020-06-05,136.34,139.49,132.46,132.46,996086,136.34,139.49,132.46,132.46,996086,0.0,1.0
2020-06-08,136.25,139.5,133.77,138.0,1573836,136.25,139.5,133.77,138.0,1573836,0.0,1.0
2020-06-09,129.94,133.25,128.63,132.76,587179,129.94,133.25,128.63,132.76,587179,0.0,1.0
2020-06-10,128.5,131.49,125.15,129.41,501357,128.5,131.49,125.15,129.41,501357,0.0,1.0
2020-06-11,119.77,123.37,119.0,120.86,691952,119.77,123.37,119.0,120.86,691952,0.0,1.0
2020-06-12,121.56,126.55,118.48,125.32,395636,121.56,126.55,118.48,125.32,395636,0.0,1.0
2020-06-15,121.21,122.56,116.97,117.4,453019,121.21,122.56,116.97,117.4,453019,0.0,1.0
2020-06-16,124.82,127.55,122.94,125.89,424949,124.82,127.55,122.94,125.89,424949,0.0,1.0
2020-06-17,121.36,125.08,120.94,124.95,308473,121.36,125.08,120.94,124.95,308473,0.0,1.0
2020-06-18,120.47,122.8836,120.01,120.07,296566,120.47,122.8836,120.01,120.07,296566,0.0,1.0
2020-06-19,115.1,122.42,115.07,122.42,392276,115.1,122.42,115.07,122.42,392276,0.0,1.0
2020-06-22,117.0,117.28,112.97,115.23,640380,117.0,117.28,112.97,115.23,640380,0.0,1.0
2020-06-23,117.67,119.36,116.9,119.36,487031,117.67,119.36,116.9,119.36,487031,0.0,1.0
2020-06-24,113.73,117.115,111.27,116.82,1033504,113.73,117.115,111.27,116.82,1033504,0.0,1.0
2020-06-25,115.32,115.64,111.64,113.23,624488,115.32,115.64,111.64,113.23,624488,0.0,1.0
2020-06-26,110.26,115.39,110.14,114.96,1178107,110.26,115.39,110.14,114.96,1178107,0.0,1.0
2020-06-29,115.54,115.76,109.79,110.75,324700,115.54,115.76,109.79,110.75,324700,0.0,1.0
2020-06-30,117.2,117.95,113.44,114.97,479500,117.2,117.95,113.44,114.97,479500,0.0,1.0
2020-07-01,118.01,121.14,117.07,117.07,643200,118.01,121.14,117.07,117.07,643200,0.0,1.0
2020-07-02,114.83,121.02,114.74,119.86,669800,114.83,121.02,114.74,119.86,669800,0.0,1.0
2020-07-06,116.71,117.89,114.73,117.06,435300,116.71,117.89,114.73,117.06,435300,0.0,1.0
2020-07-07,110.75,115.49,110.02,115.49,1072700,110.75,115.49,110.02,115.49,1072700,0.0,1.0
2020-07-08,111.33,113.68,109.43,111.32,665600,111.33,113.68,109.43,111.32,665600,0.0,1.0
2020-07-09,107.2,112.0,105.91,111.63,559400,107.2,112.0,105.91,111.63,559400,0.0,1.0
2020-07-10,110.12,110.23,106.31,107.19,427800,110.12,110.23,106.31,107.19,427800,0.0,1.0
2020-07-13,109.18,112.42,107.88,111.79,717900,109.18,112.42,107.88,111.79,717900,0.0,1.0
2020-07-14,109.1,109.21,106.67,108.94,352500,109.1,109.21,106.67,108.94,352500,0.0,1.0
2020-07-15,115.69,115.76,110.67,111.81,600800,115.69,115.76,110.67,111.81,600800,0.0,1.0
2020-07-16,115.57,117.09,113.51,114.68,477300,115.57,117.09,113.51,114.68,477300,0.0,1.0
2020-07-17,115.92,117.15,114.43,116.0,425900,115.92,117.15,114.43,116.0,425900,0.0,1.0
2020-07-20,113.09,117.6,112.37,115.56,559401,113.09,117.6,112.37,115.56,559401,0.0,1.0
2020-07-21,111.21,116.17,110.74,114.63,580155,111.21,116.17,110.74,114.63,580155,0.0,1.0
2020-07-22,113.28,113.78,108.54,111.41,615455,113.28,113.78,108.54,111.41,615455,0.0,1.0
2020-07-23,110.65,113.01,109.5,113.01,783871,110.65,113.01,109.5,113.01,783871,0.0,1.0
2020-07-24,110.97,111.76,109.635,110.91,270541,110.97,111.76,109.635,110.91,270541,0.0,1.0
2020-07-27,111.82,112.08,109.825,110.96,381736,111.82,112.08,109.825,110.96,381736,0.0,1.0
2020-07-28,110.47,112.56,110.2601,111.58,247536,110.47,112.56,110.2601,111.58,247536,0.0,1.0
2020-07-29,110.64,113.21,110.46,111.59,354404,110.64,113.21,110.46,111.59,354404,0.0,1.0
2020-07-30,109.5,110.335,108.45,109.5,466978,109.5,110.335,108.45,109.5,466978,0.0,1.0
2020-07-31,107.24,110.42,105.86,109.5,533721,107.24,110.42,105.86,109.5,533721,0.0,1.0
2020-08-03,106.71,109.08,106.22,107.65,449808,106.71,109.08,106.22,107.65,449808,0.0,1.0
2020-08-04,111.5,111.99,106.27,107.15,705206,111.5,111.99,106.27,107.15,705206,0.0,1.0
2020-08-05,112.97,113.35,110.62,112.31,510352,112.97,113.35,110.62,112.31,510352,0.0,1.0
2020-08-06,123.55,129.0,121.1731,126.13,1514547,123.55,129.0,121.1731,126.13,1514547,0.0,1.0
2020-08-07,121.65,123.6771,120.69,122.33,642660,121.65,123.6771,120.69,122.33,642660,0.0,1.0
2020-08-10,120.31,122.845,118.99,121.84,767037,120.31,122.845,118.99,121.84,767037,0.0,1.0
2020-08-11,126.25,128.175,121.2,121.51,726428,126.25,128.175,121.2,121.51,726428,0.0,1.0
2020-08-12,126.0,126.75,124.45,126.75,563854,126.0,126.75,124.45,126.75,563854,0.0,1.0
2020-08-13,128.28,128.7025,125.03,125.03,704512,128.28,128.7025,125.03,125.03,704512,0.0,1.0
2020-08-14,130.31,130.8,127.0502,127.75,446067,130.31,130.8,127.0502,127.75,446067,0.0,1.0
2020-08-17,130.12,132.35,129.715,131.92,928017,130.12,132.35,129.715,131.92,928017,0.0,1.0
2020-08-18,127.65,130.54,126.92,130.54,522707,127.65,130.54,126.92,130.54,522707,0.0,1.0
2020-08-19,126.98,128.18,126.765,127.61,397535,126.98,128.18,126.765,127.61,397535,0.0,1.0
2020-08-20,127.21,127.49,125.95,126.05,377422,127.21,127.49,125.95,126.05,377422,0.0,1.0
2020-08-21,128.57,129.36,127.21,127.27,462933,128.57,129.36,127.21,127.27,462933,0.0,1.0
2020-08-24,129.35,129.47,127.7725,129.47,479908,129.35,129.47,127.7725,129.47,479908,0.0,1.0
2020-08-25,131.46,131.68,128.05,129.55,609566,131.46,131.68,128.05,129.55,609566,0.0,1.0
2020-08-26,128.71,131.46,128.36,131.46,500680,128.71,131.46,128.36,131.46,500680,0.0,1.0
2020-08-27,134.12,135.51,129.0,129.0,877268,134.12,135.51,129.0,129.0,877268,0.0,1.0
2020-08-28,135.99,137.43,133.165,135.0,531770,135.99,137.43,133.165,135.0,531770,0.0,1.0
2020-08-31,133.01,135.74,130.0,135.33,528400,133.01,135.74,130.0,135.33,528400,0.0,1.0
2020-09-01,135.74,135.74,132.1,132.69,362581,135.74,135.74,132.1,132.69,362581,0.0,1.0
2020-09-02,135.05,137.25,134.04,137.01,502663,135.05,137.25,134.04,137.01,502663,0.0,1.0
2020-09-03,137.13,137.63,133.3,135.32,892706,137.13,137.63,133.3,135.32,892706,0.0,1.0
2020-09-04,136.26,138.66,133.55,138.17,436312,136.26,138.66,133.55,138.17,436312,0.0,1.0
2020-09-08,135.31,137.56,132.69,134.75,564870,135.31,137.56,132.69,134.75,564870,0.0,1.0
2020-09-09,135.98,136.23,132.97,134.77,399453,135.98,136.23,132.97,134.77,399453,0.0,1.0
2020-09-10,135.98,137.6,134.4,135.86,934316,135.98,137.6,134.4,135.86,934316,0.0,1.0
2020-09-11,134.68,137.77,133.76,137.0,346561,134.68,137.77,133.76,137.0,346561,0.0,1.0
2020-09-14,136.63,137.94,135.3,135.73,713182,136.63,137.94,135.3,135.73,713182,0.0,1.0
2020-09-15,139.64,140.32,136.8,136.91,538149,139.64,140.32,136.8,136.91,538149,0.0,1.0
2020-09-16,143.06,145.44,139.18,140.06,723759,143.06,145.44,139.18,140.06,723759,0.0,1.0
2020-09-17,141.38,143.44,140.4,141.44,758855,141.38,143.44,140.4,141.44,758855,0.0,1.0
2020-09-18,139.46,142.33,138.41,141.2,576536,139.46,142.33,138.41,141.2,576536,0.0,1.0
2020-09-21,138.2,138.39,133.01,135.42,912650,138.2,138.39,133.01,135.42,912650,0.0,1.0
2020-09-22,142.5,142.52,137.41,137.83,535868,142.5,142.52,137.41,137.83,535868,0.0,1.0
2020-09-23,142.57,145.93,142.38,143.28,865703,142.57,145.93,142.38,143.28,865703,0.0,1.0
2020-09-24,140.97,142.25,138.725,141.37,470538,140.97,142.25,138.725,141.37,470538,0.0,1.0
2020-09-25,144.36,144.42,140.63,140.63,274176,144.36,144.42,140.63,140.63,274176,0.0,1.0
2020-09-28,148.53,149.46,146.19,146.31,370174,148.53,149.46,146.19,146.31,370174,0.0,1.0
2020-09-29,149.75,149.88,145.54,148.55,541296,149.75,149.88,145.54,148.55,541296,0.0,1.0
2020-09-30,152.04,152.56,149.2,149.2,657790,152.04,152.56,149.2,149.2,657790,0.0,1.0
2020-10-01,155.0,155.0,149.93,153.51,455420,155.0,155.0,149.93,153.51,455420,0.0,1.0
2020-10-02,154.94,156.81,152.215,152.64,374108,154.94,156.81,152.215,152.64,374108,0.0,1.0
2020-10-05,157.99,157.99,155.14,156.07,435527,157.99,157.99,155.14,156.07,435527,0.0,1.0
2020-10-06,149.92,157.46,149.415,157.31,657543,149.92,157.46,149.415,157.31,657543,0.0,1.0
2020-10-07,152.59,153.47,151.08,151.49,322361,152.59,153.47,151.08,151.49,322361,0.0,1.0
2020-10-08,153.79,155.67,153.225,153.46,252459,153.79,155.67,153.225,153.46,252459,0.0,1.0
2020-10-09,154.6,155.9084,153.545,154.03,257515,154.6,155.9084,153.545,154.03,257515,0.0,1.0
2020-10-12,155.85,157.87,154.95,155.46,278073,155.85,157.87,154.95,155.46,278073,0.0,1.0
2020-10-13,152.82,156.51,152.76,155.63,461000,152.82,156.51,152.76,155.63,461000,0.0,1.0
2020-10-14,154.69,155.91,153.3,153.53,210229,154.69,155.91,153.3,153.53,210229,0.0,1.0
2020-10-15,157.26,158.07,152.22,153.38,177987,157.26,158.07,152.22,153.38,177987,0.0,1.0
2020-10-16,158.28,160.83,157.405,157.9,177398,158.28,160.83,157.405,157.9,177398,0.0,1.0
2020-10-19,156.06,162.05,155.71,159.85,429839,156.06,162.05,155.71,159.85,429839,0.0,1.0
2020-10-20,163.25,164.56,157.1178,157.61,614149,163.25,164.56,157.1178,157.61,614149,0.0,1.0
2020-10-21,165.75,167.86,162.77,163.82,655207,165.75,167.86,162.77,163.82,655207,0.0,1.0
2020-10-22,164.79,166.47,162.795,166.19,417621,164.79,166.47,162.795,166.19,417621,0.0,1.0
2020-10-23,162.5,165.365,161.68,164.46,233380,162.5,165.365,161.68,164.46,233380,0.0,1.0
2020-10-26,161.76,162.12,158.15,160.02,225486,161.76,162.12,158.15,160.02,225486,0.0,1.0
2020-10-27,159.99,163.84,158.94,161.51,373529,159.99,163.84,158.94,161.51,373529,0.0,1.0
2020-10-28,157.65,158.97,154.85,157.7,380330,157.65,158.97,154.85,157.7,380330,0.0,1.0
2020-10-29,160.96,161.72,155.6,157.65,285301,160.96,161.72,155.6,157.65,285301,0.0,1.0
2020-10-30,158.05,160.91,155.3001,159.88,295124,158.05,160.91,155.3001,159.88,295124,0.0,1.0
2020-11-02,156.06,157.26,152.06,155.25,479385,156.06,157.26,152.06,155.25,479385,0.0,1.0
2020-11-03,157.54,160.48,156.535,159.09,347166,157.54,160.48,156.535,159.09,347166,0.0,1.0
2020-11-04,157.99,162.465,156.51,158.64,569337,157.99,162.465,156.51,158.64,569337,0.0,1.0
2020-11-05,163.33,164.01,160.42,160.42,346281,163.33,164.01,160.42,160.42,346281,0.0,1.0
2020-11-06,154.55,163.11,153.4,162.0,873178,154.55,163.11,153.4,162.0,873178,0.0,1.0
2020-11-09,173.01,177.16,163.15,163.15,1083136,173.01,177.16,163.15,163.15,1083136,0.0,1.0
2020-11-10,167.1,174.0,166.52,171.76,754293,167.1,174.0,166.52,171.76,754293,0.0,1.0
2020-11-11,168.02,169.98,166.99,168.83,433685,168.02,169.98,166.99,168.83,433685,0.0,1.0
2020-11-12,163.58,168.96,161.345,167.57,535924,163.58,168.96,161.345,167.57,535924,0.0,1.0
2020-11-13,166.55,166.97,163.58,164.4,232927,166.55,166.97,163.58,164.4,232927,0.0,1.0
2020-11-16,170.22,170.35,165.79,169.7,498086,170.22,170.35,165.79,169.7,498086,0.0,1.0
2020-11-17,168.49,169.44,166.08,169.44,223219,168.49,169.44,166.08,169.44,223219,0.0,1.0
2020-11-18,168.33,171.68,167.845,168.0,246841,168.33,171.68,167.845,168.0,246841,0.0,1.0
2020-11-19,167.75,169.055,165.89,167.19,260909,167.75,169.055,165.89,167.19,260909,0.0,1.0
2020-11-20,167.12,168.54,164.04,166.9,196117,167.12,168.54,164.04,166.9,196117,0.0,1.0
2020-11-23,167.79,171.09,167.1,169.37,263471,167.79,171.09,167.1,169.37,263471,0.0,1.0
2020-11-24,171.99,172.705,168.18,169.19,216116,171.99,172.705,168.18,169.19,216116,0.0,1.0
2020-11-25,173.02,173.79,170.83,172.25,187723,173.02,173.79,170.83,172.25,187723,0.0,1.0
2020-11-27,171.28,174.02,170.73,172.7,91519,171.28,174.02,170.73,172.7,91519,0.0,1.0
2020-11-30,170.11,172.06,168.12,170.46,306907,170.11,172.06,168.12,170.46,306907,0.0,1.0
2020-12-01,169.02,173.69,168.63,172.4,221030,169.02,173.69,168.63,172.4,221030,0.0,1.0
2020-12-02,165.24,168.56,165.18,168.54,213788,165.24,168.56,165.18,168.54,213788,0.0,1.0
2020-12-03,164.88,166.87,164.14,165.38,276547,164.88,166.87,164.14,165.38,276547,0.0,1.0
2020-12-04,166.0,166.815,164.59,166.45,407107,166.0,166.815,164.59,166.45,407107,0.0,1.0
2020-12-07,166.4,167.31,165.2,166.53,549421,166.4,167.31,165.2,166.53,549421,0.0,1.0
2020-12-08,168.6,169.03,165.29,165.29,180078,168.6,169.03,165.29,165.29,180078,0.0,1.0
2020-12-09,166.3,169.39,165.46,169.39,216251,166.3,169.39,165.46,169.39,216251,0.0,1.0
2020-12-10,166.32,167.285,165.25,165.78,243096,166.32,167.285,165.25,165.78,243096,0.0,1.0
2020-12-11,164.65,167.86,163.835,166.2,225728,164.65,167.86,163.835,166.2,225728,0.0,1.0
2020-12-14,168.52,169.54,165.905,166.16,352630,168.52,169.54,165.905,166.16,352630,0.0,1.0
2020-12-15,170.96,172.42,167.25,168.41,298567,170.96,172.42,167.25,168.41,298567,0.0,1.0
2020-12-16,170.17,172.785,169.86,172.27,269092,170.17,172.785,169.86,172.27,269092,0.0,1.0
2020-12-17,166.57,170.635,165.33,170.47,340502,166.57,170.635,165.33,170.47,340502,0.0,1.0
2020-12-18,168.62,168.95,166.65,168.92,531017,168.62,168.95,166.65,168.92,531017,0.0,1.0
2020-12-21,167.17,168.1,163.86,165.9,308422,167.17,168.1,163.86,165.9,308422,0.0,1.0
2020-12-22,161.94,167.48,161.0125,167.31,362252,161.94,167.48,161.0125,167.31,362252,0.0,1.0
2020-12-23,165.29,166.135,162.12,163.49,323833,165.29,166.135,162.12,163.49,323833,0.0,1.0
2020-12-24,165.34,166.38,164.88,166.38,42159,165.34,166.38,164.88,166.38,42159,0.0,1.0
2020-12-28,168.32,168.62,164.725,166.48,191954,168.32,168.62,164.725,166.48,191954,0.0,1.0
2020-12-29,170.44,170.68,168.13,169.38,206913,170.44,170.68,168.13,169.38,206913,0.0,1.0
2020-12-30,169.81,171.79,169.37,170.79,166234,169.81,171.79,169.37,170.79,166234,0.0,1.0
2020-12-31,172.99,173.2998,168.61,168.93,179475,172.99,173.2998,168.61,168.93,179475,0.0,1.0
2021-01-04,164.43,170.96,161.45,167.87,296744,164.43,170.96,161.45,167.87,296744,0.0,1.0
2021-01-05,167.73,168.22,164.31,164.46,174046,167.73,168.22,164.31,164.46,174046,0.0,1.0
2021-01-06,166.1,170.71,165.57,168.46,368172,166.1,170.71,165.57,168.46,368172,0.0,1.0
2021-01-07,167.28,169.1,166.36,166.94,267021,167.28,169.1,166.36,166.94,267021,0.0,1.0
2021-01-08,161.79,168.99,160.5,168.99,460451,161.79,168.99,160.5,168.99,460451,0.0,1.0
2021-01-11,161.67,165.7,160.21,160.21,252756,161.67,165.7,160.21,160.21,252756,0.0,1.0
2021-01-12,159.69,163.73,158.9158,163.73,425603,159.69,163.73,158.9158,163.73,425603,0.0,1.0
2021-01-13,156.24,159.55,155.7,159.2,341280,156.24,159.55,155.7,159.2,341280,0.0,1.0
2021-01-14,155.86,159.08,154.65,158.19,237418,155.86,159.08,154.65,158.19,237418,0.0,1.0
2021-01-15,158.35,160.0,155.825,156.11,412964,158.35,160.0,155.825,156.11,412964,0.0,1.0
2021-01-19,159.17,161.02,157.84,158.61,248323,159.17,161.02,157.84,158.61,248323,0.0,1.0
2021-01-20,159.64,160.819,157.3,159.03,276647,159.64,160.819,157.3,159.03,276647,0.0,1.0
2021-01-21,159.36,161.58,157.82,160.65,230912,159.36,161.58,157.82,160.65,230912,0.0,1.0
2021-01-22,156.39,159.01,156.35,158.14,198941,156.39,159.01,156.35,158.14,198941,0.0,1.0
2021-01-25,151.77,156.3,151.03,156.02,354146,151.77,156.3,151.03,156.02,354146,0.0,1.0
2021-01-26,157.46,158.71,152.41,153.54,313315,157.46,158.71,152.41,153.54,313315,0.0,1.0
2021-01-27,157.69,159.88,154.55,155.72,587197,157.69,159.88,154.55,155.72,587197,0.0,1.0
2021-01-28,155.99,158.3783,154.12,157.31,614951,155.99,158.3783,154.12,157.31,614951,0.0,1.0
2021-01-29,151.97,155.61,151.22,155.02,713596,151.97,155.61,151.22,155.02,713596,0.0,1.0
2021-02-01,157.35,158.0,152.56,154.48,410262,157.35,158.0,152.56,154.48,410262,0.0,1.0
2021-02-02,159.6,161.275,157.65,157.79,470638,159.6,161.275,157.65,157.79,470638,0.0,1.0
2021-02-03,163.13,163.42,158.88,160.0,293909,163.13,163.42,158.88,160.0,293909,0.0,1.0
2021-02-04,166.83,167.85,162.36,163.25,381993,166.83,167.85,162.36,163.25,381993,0.0,1.0
2021-02-05,171.13,171.96,168.2132,168.93,318485,171.13,171.96,168.2132,168.93,318485,0.0,1.0
2021-02-08,172.6,172.71,171.17,172.03,404558,172.6,172.71,171.17,172.03,404558,0.0,1.0
2021-02-09,173.45,175.09,170.44,173.57,544305,173.45,175.09,170.44,173.57,544305,0.0,1.0
2021-02-10,174.32,176.69,172.76,174.64,387084,174.32,176.69,172.76,174.64,387084,0.0,1.0
2021-02-11,172.73,175.925,171.565,174.69,415195,172.73,175.925,171.565,174.69,415195,0.0,1.0
2021-02-12,178.18,178.3389,170.82,171.7,298499,178.18,178.3389,170.82,171.7,298499,0.0,1.0
2021-02-16,181.69,182.49,176.05,179.57,390147,181.69,182.49,176.05,179.57,390147,0.0,1.0
2021-02-17,179.74,182.125,179.2988,181.66,353078,179.74,182.125,179.2988,181.66,353078,0.0,1.0
2021-02-18,164.98,174.11,163.11,172.0,634292,164.98,174.11,163.11,172.0,634292,0.0,1.0
2021-02-19,169.69,172.61,164.56,165.62,347799,169.69,172.61,164.56,165.62,347799,0.0,1.0
2021-02-22,166.13,171.19,165.85,169.5,274358,166.13,171.19,165.85,169.5,274358,0.0,1.0
2021-02-23,169.06,169.57,162.78,165.57,449498,169.06,169.57,162.78,165.57,449498,0.0,1.0
2021-02-24,170.76,171.26,166.01,169.91,296893,170.76,171.26,166.01,169.91,296893,0.0,1.0
2021-02-25,160.7,171.7,160.67,169.95,296045,160.7,171.7,160.67,169.95,296045,0.0,1.0
2021-02-26,159.66,161.685,157.14,160.16,303270,159.66,161.685,157.14,160.16,303270,0.0,1.0
2021-03-01,162.84,163.815,159.87,161.94,258858,162.84,163.815,159.87,161.94,258858,0.0,1.0
2021-03-02,164.95,167.32,160.9,163.8,488400,164.95,167.32,160.9,163.8,488400,0.0,1.0
2021-03-03,163.97,165.6967,161.345,165.63,305021,163.97,165.6967,161.345,165.63,305021,0.0,1.0
2021-03-04,160.39,165.03,157.8875,164.34,431428,160.39,165.03,157.8875,164.34,431428,0.0,1.0
2021-03-05,161.5,163.065,158.6,160.79,435286,161.5,163.065,158.6,160.79,435286,0.0,1.0
2021-03-08,162.4,164.1034,160.53,162.01,431232,162.4,164.1034,160.53,162.01,431232,0.0,1.0
2021-03-09,162.69,165.99,160.89,164.12,489772,162.69,165.99,160.89,164.12,489772,0.0,1.0
2021-03-10,164.0,167.375,161.23,162.19,355162,164.0,167.375,161.23,162.19,355162,0.0,1.0
2021-03-11,170.84,172.08,164.2759,165.51,314156,170.84,172.08,164.2759,165.51,314156,0.0,1.0
2021-03-12,169.6,173.74,169.6,170.8,226286,169.6,173.74,169.6,170.8,226286,0.0,1.0
2021-03-15,169.4,169.82,166.16,168.88,249468,169.4,169.82,166.16,168.88,249468,0.0,1.0
2021-03-16,167.02,170.94,166.69,170.14,128884,167.02,170.94,166.69,170.14,128884,0.0,1.0
2021-03-17,169.7,170.16,165.8,166.4,207680,169.7,170.16,165.8,166.4,207680,0.0,1.0
2021-03-18,169.36,172.82,167.6625,169.6,247037,169.36,172.82,167.6625,169.6,247037,0.0,1.0
2021-03-19,167.36,169.92,165.77,169.92,327238,167.36,169.92,165.77,169.92,327238,0.0,1.0
2021-03-22,163.45,167.51,163.4,165.94,312073,163.45,167.51,163.4,165.94,312073,0.0,1.0
2021-03-23,159.05,163.72,159.05,162.01,296707,159.05,163.72,159.05,162.01,296707,0.0,1.0
2021-03-24,163.43,164.99,159.1,160.41,256400,163.43,164.99,159.1,160.41,256400,0.0,1.0
2021-03-25,165.71,166.5,161.4,162.98,179241,165.71,166.5,161.4,162.98,179241,0.0,1.0
2021-03-26,167.58,167.78,164.43,166.55,151909,167.58,167.78,164.43,166.55,151909,0.0,1.0
2021-03-29,165.16,168.96,164.13,167.11,222576,165.16,168.96,164.13,167.11,222576,0.0,1.0
2021-03-30,169.09,170.71,164.62,164.88,179678,169.09,170.71,164.62,164.88,179678,0.0,1.0
2021-03-31,171.45,173.29,167.87,169.2,304686,171.45,173.29,167.87,169.2,304686,0.0,1.0
2021-04-01,176.76,177.0,173.055,173.08,270367,176.76,177.0,173.055,173.08,270367,0.0,1.0
2021-04-05,180.4,182.5,177.83,178.65,539689,180.4,182.5,177.83,178.65,539689,0.0,1.0
2021-04-06,178.29,180.31,177.14,180.0,479926,178.29,180.31,177.14,180.0,479926,0.0,1.0
2021-04-07,158.99,173.2,157.56,172.66,711026,158.99,173.2,157.56,172.66,711026,0.0,1.0
2021-04-08,164.54,165.26,157.9,159.6,533632,164.54,165.26,157.9,159.6,533632,0.0,1.0
2021-04-09,164.79,165.62,162.3,165.26,536152,164.79,165.62,162.3,165.26,536152,0.0,1.0
2021-04-12,166.51,167.27,163.06,164.82,328569,166.51,167.27,163.06,164.82,328569,0.0,1.0
2021-04-13,162.28,166.155,161.71,165.49,330926,162.28,166.155,161.71,165.49,330926,0.0,1.0
2021-04-14,164.75,166.674,163.0,163.25,233069,164.75,166.674,163.0,163.25,233069,0.0,1.0
2021-04-15,166.26,167.78,165.565,166.33,149380,166.26,167.78,165.565,166.33,149380,0.0,1.0
2021-04-16,167.09,167.52,165.47,167.52,152994,167.09,167.52,165.47,167.52,152994,0.0,1.0
2021-04-19,164.66,168.9,163.385,168.25,301926,164.66,168.9,163.385,168.25,301926,0.0,1.0
2021-04-20,163.26,167.745,162.92,164.86,250127,163.26,167.745,162.92,164.86,250127,0.0,1.0
2021-04-21,164.2,165.28,162.51,162.7,238668,164.2,165.28,162.51,162.7,238668,0.0,1.0
2021-04-22,165.21,167.11,163.76,164.61,214493,165.21,167.11,163.76,164.61,214493,0.0,1.0
2021-04-23,163.49,165.78,162.88,165.36,357278,163.49,165.78,162.88,165.36,357278,0.0,1.0
2021-04-26,162.67,164.7,162.57,164.51,631463,162.67,164.7,162.57,164.51,631463,0.0,1.0
2021-04-27,156.41,163.295,154.8,163.27,977186,156.41,163.295,154.8,163.27,977186,0.0,1.0
2021-04-28,155.16,156.65,153.04,155.45,711786,155.16,156.65,153.04,155.45,711786,0.0,1.0
2021-04-29,151.86,157.29,151.57,157.09,487376,151.86,157.29,151.57,157.09,487376,0.0,1.0
2021-04-30,144.83,151.1,144.81,150.54,1071732,144.83,151.1,144.81,150.54,1071732,0.0,1.0
2021-05-03,148.04,148.69,146.1,146.9,509748,148.04,148.69,146.1,146.9,509748,0.0,1.0
2021-05-04,146.07,148.65,144.39,147.49,555730,146.07,148.65,144.39,147.49,555730,0.0,1.0
2021-05-05,148.15,148.54,145.64,147.22,420954,148.15,148.54,145.64,147.22,420954,0.0,1.0
2021-05-06,137.5,148.47,137.46,146.56,747800,137.5,148.47,137.46,146.56,747800,0.0,1.0
2021-05-07,136.0,138.77,135.0,138.77,984887,136.0,138.77,135.0,138.77,984887,0.0,1.0
2021-05-10,139.0,140.81,136.36,138.3,597629,139.0,140.81,136.36,138.3,597629,0.0,1.0
2021-05-11,133.69,136.9,132.63,136.28,770172,133.69,136.9,132.63,136.28,770172,0.0,1.0
2021-05-12,134.29,135.5,132.45,132.45,1303981,134.29,135.5,132.45,132.45,1303981,0.0,1.0
2021-05-13,132.39,136.54,131.01,135.02,490342,132.39,136.54,131.01,135.02,490342,0.0,1.0
2021-05-14,134.91,136.21,132.36,132.36,608063,134.91,136.21,132.36,132.36,608063,0.0,1.0
2021-05-17,134.87,136.56,132.49,133.7,739378,134.87,136.56,132.49,133.7,739378,0.0,1.0
2021-05-18,136.61,138.25,135.0,135.26,732350,136.61,138.25,135.0,135.26,732350,0.0,1.0
2021-05-19,134.21,135.96,132.31,134.02,583008,134.21,135.96,132.31,134.02,583008,0.0,1.0
2021-05-20,136.54,137.365,133.55,134.66,600158,136.54,137.365,133.55,134.66,600158,0.0,1.0
2021-05-21,135.74,140.14,135.62,137.83,405460,135.74,140.14,135.62,137.83,405460,0.0,1.0
2021-05-24,134.19,135.55,133.65,135.33,343902,134.19,135.55,133.65,135.33,343902,0.0,1.0
2021-05-25,135.76,136.45,134.19,134.64,514535,135.76,136.45,134.19,134.64,514535,0.0,1.0
2021-05-26,136.8,139.22,135.9,136.64,573755,136.8,139.22,135.9,136.64,573755,0.0,1.0
2021-05-27,134.92,137.99,133.75,136.3,888419,134.92,137.99,133.75,136.3,888419,0.0,1.0
2021-05-28,138.23,138.855,134.46,135.35,744115,138.23,138.855,134.46,135.35,744115,0.0,1.0
2021-06-01,138.32,140.64,138.095,140.0,507026,138.32,140.64,138.095,140.0,507026,0.0,1.0
2021-06-02,141.75,142.04,137.43,138.16,639637,141.75,142.04,137.43,138.16,639637,0.0,1.0
2021-06-03,140.15,141.1,138.83,140.47,555989,140.15,141.1,138.83,140.47,555989,0.0,1.0
2021-06-04,143.96,143.97,140.46,140.79,459356,143.96,143.97,140.46,140.79,459356,0.0,1.0
2021-06-07,144.17,145.08,143.07,143.47,624472,144.17,145.08,143.07,143.47,624472,0.0,1.0
2021-06-08,146.3,146.6,143.35,144.06,477678,146.3,146.6,143.35,144.06,477678,0.0,1.0
2021-06-09,147.03,148.53,146.25,147.08,513707,147.03,148.53,146.25,147.08,513707,0.0,1.0
2021-06-10,147.72,148.53,146.1,148.46,340919,147.72,148.53,146.1,148.46,340919,0.0,1.0
2021-06-11,147.79,148.17,146.63,146.87,241174,147.79,148.17,146.63,146.87,241174,0.0,1.0
2021-06-14,147.56,148.51,146.98,148.04,303170,147.56,148.51,146.98,148.04,303170,0.0,1.0
2021-06-15,147.45,148.51,146.89,148.34,357594,147.45,148.51,146.89,148.34,357594,0.0,1.0
2021-06-16,149.13,149.42,147.005,147.3,420133,149.13,149.42,147.005,147.3,420133,0.0,1.0
2021-06-17,152.08,152.385,148.63,148.98,370697,152.08,152.385,148.63,148.98,370697,0.0,1.0
2021-06-18,152.13,152.56,150.46,150.87,592426,152.13,152.56,150.46,150.87,592426,0.0,1.0
2021-06-21,154.63,155.14,151.14,152.73,500172,154.63,155.14,151.14,152.73,500172,0.0,1.0
2021-06-22,150.07,155.9,149.935,154.69,565623,150.07,155.9,149.935,154.69,565623,0.0,1.0
2021-06-23,149.47,150.97,148.53,150.33,499418,149.47,150.97,148.53,150.33,499418,0.0,1.0
2021-06-24,149.09,150.61,148.37,149.83,477465,149.09,150.61,148.37,149.83,477465,0.0,1.0
2021-06-25,147.55,150.04,147.19,149.86,936335,147.55,150.04,147.19,149.86,936335,0.0,1.0
2021-06-28,144.15,147.34,141.37,147.34,706629,144.15,147.34,141.37,147.34,706629,0.0,1.0
2021-06-29,146.02,146.74,144.51,144.61,429721,146.02,146.74,144.51,144.61,429721,0.0,1.0
2021-06-30,147.11,147.6,145.53,146.05,529693,147.11,147.6,145.53,146.05,529693,0.0,1.0
2021-07-01,148.86,149.9499,147.16,147.16,282180,148.86,149.9499,147.16,147.16,282180,0.0,1.0
2021-07-02,148.79,149.6941,148.52,149.42,221960,148.79,149.6941,148.52,149.42,221960,0.0,1.0
2021-07-06,155.26,155.59,150.4,151.99,595628,155.26,155.59,150.4,151.99,595628,0.0,1.0
2021-07-07,154.24,156.47,153.02,155.0,217692,154.24,156.47,153.02,155.0,217692,0.0,1.0
2021-07-08,151.77,153.34,148.66,151.49,282578,151.77,153.34,148.66,151.49,282578,0.0,1.0
2021-07-09,154.24,154.33,152.2758,153.03,164069,154.24,154.33,152.2758,153.03,164069,0.0,1.0
2021-07-12,153.7,154.14,152.73,154.14,207674,153.7,154.14,152.73,154.14,207674,0.0,1.0
2021-07-13,152.58,153.83,152.07,152.82,344174,152.58,153.83,152.07,152.82,344174,0.0,1.0
2021-07-14,149.12,152.89,148.58,152.88,376693,149.12,152.89,148.58,152.88,376693,0.0,1.0
2021-07-15,150.41,150.6,148.14,148.14,165932,150.41,150.6,148.14,148.14,165932,0.0,1.0
2021-07-16,151.13,152.52,150.15,151.37,368934,151.13,152.52,150.15,151.37,368934,0.0,1.0
2021-07-19,152.82,153.14,149.02,149.02,498368,152.82,153.14,149.02,149.02,498368,0.0,1.0
2021-07-20,151.21,155.135,149.91,153.6,458210,151.21,155.135,149.91,153.6,458210,0.0,1.0
2021-07-21,152.71,153.43,150.84,151.4,215385,152.71,153.43,150.84,151.4,215385,0.0,1.0
2021-07-22,152.55,153.3281,150.6082,153.11,354687,152.55,153.3281,150.6082,153.11,354687,0.0,1.0
2021-07-23,154.24,154.535,152.5,153.0,143922,154.24,154.535,152.5,153.0,143922,0.0,1.0
2021-07-26,152.58,154.22,152.14,153.81,156336,152.58,154.22,152.14,153.81,156336,0.0,1.0
2021-07-27,152.99,153.29,150.51,152.2,194105,152.99,153.29,150.51,152.2,194105,0.0,1.0
2021-07-28,154.15,154.97,152.2,154.15,187968,154.15,154.97,152.2,154.15,187968,0.0,1.0
2021-07-29,152.73,154.73,152.565,154.71,180855,152.73,154.73,152.565,154.71,180855,0.0,1.0
2021-07-30,149.5,153.46,149.09,151.87,270850,149.5,153.46,149.09,151.87,270850,0.0,1.0
2021-08-02,149.13,151.32,148.8,150.54,198486,149.13,151.32,148.8,150.54,198486,0.0,1.0
2021-08-03,147.14,149.33,144.79,148.81,443434,147.14,149.33,144.79,148.81,443434,0.0,1.0
2021-08-04,142.23,147.06,141.34,145.56,370101,142.23,147.06,141.34,145.56,370101,0.0,1.0
2021-08-05,145.74,146.35,139.67,142.21,425612,145.74,146.35,139.67,142.21,425612,0.0,1.0
2021-08-06,143.86,146.89,143.65,145.89,231000,143.86,146.89,143.65,145.89,231000,0.0,1.0
2021-08-09,145.01,145.47,142.17,143.0,178227,145.01,145.47,142.17,143.0,178227,0.0,1.0
2021-08-10,144.99,146.81,144.55,145.66,207131,144.99,146.81,144.55,145.66,207131,0.0,1.0
2021-08-11,144.53,145.21,143.55,144.58,160702,144.53,145.21,143.55,144.58,160702,0.0,1.0
2021-08-12,144.82,144.87,143.43,144.18,157655,144.82,144.87,143.43,144.18,157655,0.0,1.0
2021-08-13,145.32,146.09,144.01,146.02,109624,145.32,146.09,144.01,146.02,109624,0.0,1.0
2021-08-16,143.55,144.77,141.43,143.23,210949,143.55,144.77,141.43,143.23,210949,0.0,1.0
2021-08-17,143.36,143.52,141.37,142.85,236707,143.36,143.52,141.37,142.85,236707,0.0,1.0
2021-08-18,142.13,144.095,142.05,142.95,162429,142.13,144.095,142.05,142.95,162429,0.0,1.0
2021-08-19,139.82,143.03,138.89,141.31,170556,139.82,143.03,138.89,141.31,170556,0.0,1.0
2021-08-20,141.51,142.55,138.91,139.87,155638,141.51,142.55,138.91,139.87,155638,0.0,1.0
2021-08-23,143.03,143.63,141.18,142.0,105443,143.03,143.63,141.18,142.0,105443,0.0,1.0
2021-08-24,143.55,144.58,142.69,143.65,175734,143.55,144.58,142.69,143.65,175734,0.0,1.0
2021-08-25,145.51,145.51,142.705,143.68,176947,145.51,145.51,142.705,143.68,176947,0.0,1.0
2021-08-26,143.64,146.41,143.46,145.92,128768,143.64,146.41,143.46,145.92,128768,0.0,1.0
2021-08-27,145.53,145.76,142.865,143.55,152133,145.53,145.76,142.865,143.55,152133,0.0,1.0
2021-08-30,143.97,146.19,143.94,146.19,146943,143.97,146.19,143.94,146.19,146943,0.0,1.0
2021-08-31,145.76,147.34,143.59,143.59,180190,145.76,147.34,143.59,143.59,180190,0.0,1.0
2021-09-01,144.3,147.13,144.06,145.75,208558,144.3,147.13,144.06,145.75,208558,0.0,1.0
2021-09-02,145.18,146.1266,144.12,145.12,138668,145.18,146.1266,144.12,145.12,138668,0.0,1.0
2021-09-03,144.78,145.95,142.85,145.01,135746,144.78,145.95,142.85,145.01,135746,0.0,1.0
2021-09-07,144.75,145.99,144.02,144.17,151859,144.75,145.99,144.02,144.17,151859,0.0,1.0
2021-09-08,144.32,146.1999,143.5,144.74,146512,144.32,146.1999,143.5,144.74,146512,0.0,1.0
2021-09-09,141.85,144.64,140.79,144.08,175927,141.85,144.64,140.79,144.08,175927,0.0,1.0
2021-09-10,141.06,143.0623,140.48,142.65,239742,141.06,143.0623,140.48,142.65,239742,0.0,1.0
2021-09-13,144.33,144.39,140.69,142.48,188923,144.33,144.39,140.69,142.48,188923,0.0,1.0
2021-09-14,142.37,145.97,141.08,145.38,278946,142.37,145.97,141.08,145.38,278946,0.0,1.0
2021-09-15,140.34,142.405,139.33,141.68,252501,140.34,142.405,139.33,141.68,252501,0.0,1.0
2021-09-16,142.48,142.97,138.81,140.21,281401,142.48,142.97,138.81,140.21,281401,0.0,1.0
2021-09-17,144.51,144.67,142.535,143.0,557223,144.51,144.67,142.535,143.0,557223,0.0,1.0
2021-09-20,144.93,145.13,142.88,144.0,302089,144.93,145.13,142.88,144.0,302089,0.0,1.0
2021-09-21,147.15,148.21,145.22,145.22,235079,147.15,148.21,145.22,145.22,235079,0.0,1.0
2021-09-22,148.87,149.47,146.61,147.59,357546,148.87,149.47,146.61,147.59,357546,0.0,1.0
2021-09-23,145.99,149.1,144.21,146.45,716629,145.99,149.1,144.21,146.45,716629,0.0,1.0
2021-09-24,143.35,146.515,142.985,145.66,271144,143.35,146.515,142.985,145.66,271144,0.0,1.0
2021-09-27,145.1,146.28,143.59,143.61,187915,145.1,146.28,143.59,143.61,187915,0.0,1.0
2021-09-28,146.55,148.3,143.65,144.29,349324,146.55,148.3,143.65,144.29,349324,0.0,1.0
2021-09-29,144.09,147.4,143.55,147.12,400524,144.09,147.4,143.55,147.12,400524,0.0,1.0
2021-09-30,139.42,145.43,139.33,144.6,302179,139.42,145.43,139.33,144.6,302179,0.0,1.0
2021-10-01,145.76,146.26,137.525,139.12,424799,145.76,146.26,137.525,139.12,424799,0.0,1.0
2021-10-04,151.28,152.28,145.89,145.89,412299,151.28,152.28,145.89,145.89,412299,0.0,1.0
2021-10-05,153.1,154.61,150.55,150.75,414332,153.1,154.61,150.55,150.75,414332,0.0,1.0
2021-10-06,154.43,154.66,151.15,152.04,226672,154.43,154.66,151.15,152.04,226672,0.0,1.0
2021-10-07,157.09,157.17,154.63,155.11,267222,157.09,157.17,154.63,155.11,267222,0.0,1.0
2021-10-08,156.8,157.75,155.425,156.8,176130,156.8,157.75,155.425,156.8,176130,0.0,1.0
2021-10-11,156.35,158.23,155.84,155.84,175727,156.35,158.23,155.84,155.84,175727,0.0,1.0
2021-10-12,156.81,157.22,155.49,156.94,239633,156.81,157.22,155.49,156.94,239633,0.0,1.0
2021-10-13,158.98,159.245,156.67,156.67,176140,158.98,159.245,156.67,156.67,176140,0.0,1.0
2021-10-14,161.34,161.9123,159.52,159.62,137011,161.34,161.9123,159.52,159.62,137011,0.0,1.0
2021-10-15,163.82,164.639,162.0,162.0,147740,163.82,164.639,162.0,162.0,147740,0.0,1.0
2021-10-18,160.99,164.16,160.92,163.36,179070,160.99,164.16,160.92,163.36,179070,0.0,1.0
2021-10-19,159.79,161.605,159.67,160.15,262170,159.79,161.605,159.67,160.15,262170,0.0,1.0
2021-10-20,158.03,160.7599,157.71,160.25,270230,158.03,160.7599,157.71,160.25,270230,0.0,1.0
2021-10-21,165.68,165.73,158.11,158.11,201980,165.68,165.73,158.11,158.11,201980,0.0,1.0
2021-10-22,164.8,167.5869,164.7,165.06,143627,164.8,167.5869,164.7,165.06,143627,0.0,1.0
2021-10-25,163.25,166.09,162.9,165.12,131515,163.25,166.09,162.9,165.12,131515,0.0,1.0
2021-10-26,161.11,163.9848,160.865,163.01,133007,161.11,163.9848,160.865,163.01,133007,0.0,1.0
2021-10-27,160.21,163.31,160.2,162.3,182388,160.21,163.31,160.2,162.3,182388,0.0,1.0
2021-10-28,163.24,163.62,160.72,160.72,130298,163.24,163.62,160.72,160.72,130298,0.0,1.0
2021-10-29,166.0,166.575,162.94,162.94,218493,166.0,166.575,162.94,162.94,218493,0.0,1.0
2021-11-01,169.73,171.01,165.32,166.0,313925,169.73,171.01,165.32,166.0,313925,0.0,1.0
2021-11-02,169.22,171.91,166.15,168.1,510739,169.22,171.91,166.15,168.1,510739,0.0,1.0
2021-11-03,148.64,155.57,144.21,151.125,805168,148.64,155.57,144.21,151.125,805168,0.0,1.0
2021-11-04,143.91,149.36,143.34,148.31,699572,143.91,149.36,143.34,148.31,699572,0.0,1.0
2021-11-05,148.7,150.36,145.44,146.49,394348,148.7,150.36,145.44,146.49,394348,0.0,1.0
2021-11-08,146.73,149.64,145.63,148.66,311123,146.73,149.64,145.63,148.66,311123,0.0,1.0
2021-11-09,143.37,147.3938,142.31,146.5,313709,143.37,147.3938,142.31,146.5,313709,0.0,1.0
2021-11-10,141.74,144.4,141.52,144.4,286186,141.74,144.4,141.52,144.4,286186,0.0,1.0
2021-11-11,138.1,142.745,138.06,141.19,253130,138.1,142.745,138.06,141.19,253130,0.0,1.0
2021-11-12,138.28,139.19,137.095,138.0,244003,138.28,139.19,137.095,138.0,244003,0.0,1.0
2021-11-15,136.45,139.2884,136.37,138.96,223073,136.45,139.2884,136.37,138.96,223073,0.0,1.0
2021-11-16,135.79,137.0,134.6,136.11,563359,135.79,137.0,134.6,136.11,563359,0.0,1.0
2021-11-17,131.45,136.335,131.23,135.52,318440,131.45,136.335,131.23,135.52,318440,0.0,1.0
2021-11-18,128.35,132.68,128.06,132.05,258049,128.35,132.68,128.06,132.05,258049,0.0,1.0
2021-11-19,126.18,129.0,125.15,127.57,547000,126.18,129.0,125.15,127.57,547000,0.0,1.0
2021-11-22,123.9,127.0,123.455,126.52,513459,123.9,127.0,123.455,126.52,513459,0.0,1.0
2021-11-23,124.56,125.87,122.45,124.55,537591,124.56,125.87,122.45,124.55,537591,0.0,1.0
2021-11-24,125.24,127.095,122.8,124.06,355302,125.24,127.095,122.8,124.06,355302,0.0,1.0
2021-11-26,125.35,127.025,119.89,122.36,452827,125.35,127.025,119.89,122.36,452827,0.0,1.0
2021-11-29,124.66,127.44,124.435,126.22,680663,124.66,127.44,124.435,126.22,680663,0.0,1.0
2021-11-30,122.95,125.0,122.29,123.59,431163,122.95,125.0,122.29,123.59,431163,0.0,1.0
2021-12-01,119.06,125.43,119.06,124.12,472935,119.06,125.43,119.06,124.12,472935,0.0,1.0
2021-12-02,121.38,123.2,118.96,119.05,611945,121.38,123.2,118.96,119.05,611945,0.0,1.0
2021-12-03,119.36,122.2,118.4405,120.86,398496,119.36,122.2,118.4405,120.86,398496,0.0,1.0
2021-12-06,123.66,125.14,119.165,120.92,468810,123.66,125.14,119.165,120.92,468810,0.0,1.0
2021-12-07,121.83,125.7,121.725,124.52,375747,121.83,125.7,121.725,124.52,375747,0.0,1.0
2021-12-08,123.54,125.07,121.15,122.48,405454,123.54,125.07,121.15,122.48,405454,0.0,1.0
2021-12-09,123.5,124.11,122.3,123.15,779868,123.5,124.11,122.3,123.15,779868,0.0,1.0
2021-12-10,116.88,124.335,116.04,123.69,381412,116.88,124.335,116.04,123.69,381412,0.0,1.0
2021-12-13,118.99,119.9,115.01,115.64,458599,118.99,119.9,115.01,115.64,458599,0.0,1.0
2021-12-14,116.39,120.01,115.1,118.74,443303,116.39,120.01,115.1,118.74,443303,0.0,1.0
2021-12-15,118.39,119.4,116.15,116.15,670883,118.39,119.4,116.15,116.15,670883,0.0,1.0
2021-12-16,114.69,118.34,113.41,117.4,479799,114.69,118.34,113.41,117.4,479799,0.0,1.0
2021-12-17,117.97,119.125,114.24,114.83,602045,117.97,119.125,114.24,114.83,602045,0.0,1.0
2021-12-20,115.6,117.9,115.48,115.99,496522,115.6,117.9,115.48,115.99,496522,0.0,1.0
2021-12-21,118.86,118.92,115.73,115.73,471929,118.86,118.92,115.73,115.73,471929,0.0,1.0
2021-12-22,119.06,119.995,118.11,119.17,274144,119.06,119.995,118.11,119.17,274144,0.0,1.0
2021-12-23,123.21,123.87,118.98,119.43,291716,123.21,123.87,118.98,119.43,291716,0.0,1.0
2021-12-27,124.08,124.75,121.54,123.12,273495,124.08,124.75,121.54,123.12,273495,0.0,1.0
2021-12-28,124.71,125.4596,123.27,123.94,323564,124.71,125.4596,123.27,123.94,323564,0.0,1.0
2021-12-29,125.21,126.38,123.99,125.37,278230,125.21,126.38,123.99,125.37,278230,0.0,1.0
2021-12-30,126.17,127.3,124.93,124.93,293853,126.17,127.3,124.93,124.93,293853,0.0,1.0
2021-12-31,125.88,127.04,124.985,125.49,270837,125.88,127.04,124.985,125.49,270837,0.0,1.0
2022-01-03,127.93,128.95,125.01,126.19,421664,127.93,128.95,125.01,126.19,421664,0.0,1.0
2022-01-04,128.08,129.565,127.48,128.63,339757,128.08,129.565,127.48,128.63,339757,0.0,1.0
2022-01-05,123.84,128.97,123.68,127.1,341621,123.84,128.97,123.68,127.1,341621,0.0,1.0
2022-01-06,124.03,126.56,123.49,124.58,426085,124.03,126.56,123.49,124.58,426085,0.0,1.0
2022-01-07,126.39,128.47,124.05,124.06,605531,126.39,128.47,124.05,124.06,605531,0.0,1.0
2022-01-10,129.7,129.87,123.57,126.3,932325,129.7,129.87,123.57,126.3,932325,0.0,1.0
2022-01-11,129.83,130.925,126.74,129.67,389079,129.83,130.925,126.74,129.67,389079,0.0,1.0
2022-01-12,128.54,131.49,128.41,130.21,414399,128.54,131.49,128.41,130.21,414399,0.0,1.0
2022-01-13,125.67,129.64,125.19,128.78,346832,125.67,129.64,125.19,128.78,346832,0.0,1.0
2022-01-14,129.43,129.61,124.29,125.28,373626,129.43,129.61,124.29,125.28,373626,0.0,1.0
2022-01-18,128.62,129.67,126.985,128.98,499910,128.62,129.67,126.985,128.98,499910,0.0,1.0
2022-01-19,127.55,130.82,127.47,128.88,266747,127.55,130.82,127.47,128.88,266747,0.0,1.0
2022-01-20,127.5,131.12,127.12,129.18,317310,127.5,131.12,127.12,129.18,317310,0.0,1.0
2022-01-21,126.28,128.64,125.05,126.98,358250,126.28,128.64,125.05,126.98,358250,0.0,1.0
2022-01-24,128.45,128.51,122.385,123.97,618228,128.45,128.51,122.385,123.97,618228,0.0,1.0
2022-01-25,122.93,129.86,120.9,127.57,470177,122.93,129.86,120.9,127.57,470177,0.0,1.0
2022-01-26,120.19,125.58,119.93,123.91,672762,120.19,125.58,119.93,123.91,672762,0.0,1.0
2022-01-27,118.34,123.86,118.1,121.31,299786,118.34,123.86,118.1,121.31,299786,0.0,1.0
2022-01-28,122.65,122.83,117.615,118.5,271110,122.65,122.83,117.615,118.5,271110,0.0,1.0
2022-01-31,128.41,129.24,122.96,122.96,727593,128.41,129.24,122.96,122.96,727593,0.0,1.0
2022-02-01,127.76,129.095,125.04,128.25,414582,127.76,129.095,125.04,128.25,414582,0.0,1.0
2022-02-02,128.35,128.45,126.23,127.5,417903,128.35,128.45,126.23,127.5,417903,0.0,1.0
2022-02-03,126.19,129.35,125.7,129.08,427225,126.19,129.35,125.7,129.08,427225,0.0,1.0
2022-02-04,130.23,130.66,125.22,125.22,442138,130.23,130.66,125.22,125.22,442138,0.0,1.0
2022-02-07,130.66,132.74,129.55,130.26,383131,130.66,132.74,129.55,130.26,383131,0.0,1.0
2022-02-08,134.27,135.265,129.96,130.26,535026,134.27,135.265,129.96,130.26,535026,0.0,1.0
2022-02-09,137.66,138.38,135.04,135.04,561267,137.66,138.38,135.04,135.04,561267,0.0,1.0
2022-02-10,132.49,136.81,131.52,134.45,400844,132.49,136.81,131.52,134.45,400844,0.0,1.0
2022-02-11,131.13,135.06,129.43,133.28,428948,131.13,135.06,129.43,133.28,428948,0.0,1.0
2022-02-14,132.65,133.9,130.62,131.07,438073,132.65,133.9,130.62,131.07,438073,0.0,1.0
2022-02-15,133.02,135.98,131.65,134.72,268284,133.02,135.98,131.65,134.72,268284,0.0,1.0
2022-02-16,131.86,132.76,129.79,132.76,338855,131.86,132.76,129.79,132.76,338855,0.0,1.0
2022-02-17,128.75,132.305,119.31,123.75,755938,128.75,132.305,119.31,123.75,755938,0.0,1.0
2022-02-18,131.28,131.84,126.46,126.46,454872,131.28,131.84,126.46,126.46,454872,0.0,1.0
2022-02-22,129.89,130.72,128.57,129.97,318035,129.89,130.72,128.57,129.97,318035,0.0,1.0
2022-02-23,128.63,132.3108,128.17,131.22,322171,128.63,132.3108,128.17,131.22,322171,0.0,1.0
2022-02-24,127.95,128.14,125.04,125.45,640323,127.95,128.14,125.04,125.45,640323,0.0,1.0
2022-02-25,128.81,129.6,126.6485,129.22,437634,128.81,129.6,126.6485,129.22,437634,0.0,1.0
2022-02-28,130.64,131.31,125.21,127.45,577852,130.64,131.31,125.21,127.45,577852,0.0,1.0
2022-03-01,129.22,130.8,127.81,130.8,251448,129.22,130.8,127.81,130.8,251448,0.0,1.0
2022-03-02,130.33,131.45,128.14,129.53,263405,130.33,131.45,128.14,129.53,263405,0.0,1.0
2022-03-03,128.86,131.81,128.26,131.17,175043,128.86,131.81,128.26,131.17,175043,0.0,1.0
2022-03-04,129.29,129.57,126.12,127.96,443906,129.29,129.57,126.12,127.96,443906,0.0,1.0
2022-03-07,127.23,130.08,127.02,128.56,370416,127.23,130.08,127.02,128.56,370416,0.0,1.0
2022-03-08,129.43,131.765,127.26,128.07,284031,129.43,131.765,127.26,128.07,284031,0.0,1.0
2022-03-09,130.88,133.635,130.15,130.15,187824,130.88,133.635,130.15,130.15,187824,0.0,1.0
2022-03-10,129.45,131.0,127.86,129.15,205662,129.45,131.0,127.86,129.15,205662,0.0,1.0
2022-03-11,128.66,130.82,127.33,130.82,144513,128.66,130.82,127.33,130.82,144513,0.0,1.0
2022-03-14,126.97,129.57,125.22,129.08,309937,126.97,129.57,125.22,129.08,309937,0.0,1.0
2022-03-15,132.93,133.21,126.85,127.22,395326,132.93,133.21,126.85,127.22,395326,0.0,1.0
2022-03-16,134.46,136.7,132.15,134.29,353851,134.46,136.7,132.15,134.29,353851,0.0,1.0
2022-03-17,135.89,135.89,133.0,133.38,283844,135.89,135.89,133.0,133.38,283844,0.0,1.0
2022-03-18,137.23,137.54,134.86,134.86,247405,137.23,137.54,134.86,134.86,247405,0.0,1.0
2022-03-21,135.98,137.91,134.54,137.91,280131,135.98,137.91,134.54,137.91,280131,0.0,1.0
2022-03-22,136.21,137.25,135.29,136.1,224203,136.21,137.25,135.29,136.1,224203,0.0,1.0
2022-03-23,133.87,136.27,133.42,136.27,239737,133.87,136.27,133.42,136.27,239737,0.0,1.0
2022-03-24,134.95,135.95,131.705,134.03,544514,134.95,135.95,131.705,134.03,544514,0.0,1.0
2022-03-25,136.97,138.02,135.15,135.95,302061,136.97,138.02,135.15,135.95,302061,0.0,1.0
2022-03-28,134.7,138.045,134.04,136.74,399582,134.7,138.045,134.04,136.74,399582,0.0,1.0
2022-03-29,136.07,137.13,134.1,135.05,342295,136.07,137.13,134.1,135.05,342295,0.0,1.0
2022-03-30,134.32,135.77,133.42,135.19,302048,134.32,135.77,133.42,135.19,302048,0.0,1.0
2022-03-31,132.69,135.66,132.69,134.73,394483,132.69,135.66,132.69,134.73,394483,0.0,1.0
2022-04-01,135.6,135.6,132.67,133.72,258733,135.6,135.6,132.67,133.72,258733,0.0,1.0
2022-04-04,137.54,137.63,133.725,135.6,348852,137.54,137.63,133.725,135.6,348852,0.0,1.0
2022-04-05,137.14,140.02,136.755,138.23,228592,137.14,140.02,136.755,138.23,228592,0.0,1.0
2022-04-06,135.42,136.405,134.38,136.09,366037,135.42,136.405,134.38,136.09,366037,0.0,1.0
2022-04-07,135.86,137.1,134.36,136.38,371194,135.86,137.1,134.36,136.38,371194,0.0,1.0
2022-04-08,132.81,136.46,132.61,135.88,201305,132.81,136.46,132.61,135.88,201305,0.0,1.0
2022-04-11,131.18,133.89,130.808,132.31,244010,131.18,133.89,130.808,132.31,244010,0.0,1.0
2022-04-12,130.19,133.05,129.46,131.75,203651,130.19,133.05,129.46,131.75,203651,0.0,1.0
2022-04-13,130.92,131.825,129.09,130.13,455486,130.92,131.825,129.09,130.13,455486,0.0,1.0
2022-04-14,132.4,134.94,131.405,131.59,207920,132.4,134.94,131.405,131.59,207920,0.0,1.0
2022-04-18,130.71,133.25,129.05,132.16,207695,130.71,133.25,129.05,132.16,207695,0.0,1.0
2022-04-19,131.85,132.73,130.07,130.07,153559,131.85,132.73,130.07,130.07,153559,0.0,1.0
2022-04-20,132.98,135.03,131.705,132.62,310303,132.98,135.03,131.705,132.62,310303,0.0,1.0
2022-04-21,131.29,135.28,130.09,134.73,559603,131.29,135.28,130.09,134.73,559603,0.0,1.0
2022-04-22,125.7,133.32,125.62,131.66,309172,125.7,133.32,125.62,131.66,309172,0.0,1.0
2022-04-25,127.15,127.18,124.21,124.56,367344,127.15,127.18,124.21,124.56,367344,0.0,1.0
2022-04-26,122.35,127.06,121.97,126.94,387140,122.35,127.06,121.97,126.94,387140,0.0,1.0
2022-04-27,121.85,123.78,121.2,122.56,320028,121.85,123.78,121.2,122.56,320028,0.0,1.0
2022-04-28,120.46,123.57,119.49,122.6,489951,120.46,123.57,119.49,122.6,489951,0.0,1.0
2022-04-29,114.24,120.955,114.14,120.25,503367,114.24,120.955,114.14,120.25,503367,0.0,1.0
2022-05-02,112.08,115.46,110.74,114.64,488693,112.08,115.46,110.74,114.64,488693,0.0,1.0
2022-05-03,109.1,112.16,107.37,112.16,817895,109.1,112.16,107.37,112.16,817895,0.0,1.0
2022-05-04,100.74,105.94,95.65,105.82,1345428,100.74,105.94,95.65,105.82,1345428,0.0,1.0
2022-05-05,91.94,100.11,91.66,99.02,942398,91.94,100.11,91.66,99.02,942398,0.0,1.0
2022-05-06,86.21,92.15,85.58,92.15,701742,86.21,92.15,85.58,92.15,701742,0.0,1.0
2022-05-09,79.76,86.13,79.32,85.23,907370,79.76,86.13,79.32,85.23,907370,0.0,1.0
2022-05-10,80.32,83.14,78.99,81.2,1263902,80.32,83.14,78.99,81.2,1263902,0.0,1.0
2022-05-11,78.29,83.31,78.15,81.07,880699,78.29,83.31,78.15,81.07,880699,0.0,1.0
2022-05-12,79.06,80.6,76.21,78.0,786218,79.06,80.6,76.21,78.0,786218,0.0,1.0
2022-05-13,82.61,82.79,79.35,80.0,643235,82.61,82.79,79.35,80.0,643235,0.0,1.0
2022-05-16,79.05,82.65,78.71,82.3,442360,79.05,82.65,78.71,82.3,442360,0.0,1.0
2022-05-17,81.29,81.31,78.98,79.79,412342,81.29,81.31,78.98,79.79,412342,0.0,1.0
2022-05-18,81.35,83.36,80.42,80.42,855403,81.35,83.36,80.42,80.42,855403,0.0,1.0
2022-05-19,84.1,84.53,81.19,81.19,612589,84.1,84.53,81.19,81.19,612589,0.0,1.0
2022-05-20,84.73,86.05,82.37,84.82,643645,84.73,86.05,82.37,84.82,643645,0.0,1.0
2022-05-23,87.94,87.99,83.01,85.35,667602,87.94,87.99,83.01,85.35,667602,0.0,1.0
2022-05-24,86.15,89.415,85.13,87.38,659846,86.15,89.415,85.13,87.38,659846,0.0,1.0
2022-05-25,86.2,89.38,84.73,85.39,508561,86.2,89.38,84.73,85.39,508561,0.0,1.0
2022-05-26,88.0,89.7,86.63,86.63,716094,88.0,89.7,86.63,86.63,716094,0.0,1.0
2022-05-27,90.92,90.95,88.4,88.4,417276,90.92,90.95,88.4,88.4,417276,0.0,1.0
2022-05-31,90.55,91.9,88.98,90.89,585759,90.55,91.9,88.98,90.89,585759,0.0,1.0
2022-06-01,88.64,91.18,88.43,90.74,429759,88.64,91.18,88.43,90.74,429759,0.0,1.0
2022-06-02,90.47,90.705,88.71,88.71,335950,90.47,90.705,88.71,88.71,335950,0.0,1.0
2022-06-03,88.68,89.819,87.86,89.4,267667,88.68,89.819,87.86,89.4,267667,0.0,1.0
2022-06-06,86.64,88.7,86.36,88.28,348806,86.64,88.7,86.36,88.28,348806,0.0,1.0
2022-06-07,88.2,88.78,85.12,85.8,478277,88.2,88.78,85.12,85.8,478277,0.0,1.0
2022-06-08,86.74,88.725,86.35,88.18,282094,86.74,88.725,86.35,88.18,282094,0.0,1.0
2022-06-09,82.44,86.33,82.38,86.33,326168,82.44,86.33,82.38,86.33,326168,0.0,1.0
2022-06-10,81.26,81.62,80.01,80.72,284450,81.26,81.62,80.01,80.72,284450,0.0,1.0
2022-06-13,77.38,79.85,76.54,79.52,504296,77.38,79.85,76.54,79.52,504296,0.0,1.0
2022-06-14,77.45,78.67,75.45,77.92,513067,77.45,78.67,75.45,77.92,513067,0.0,1.0
2022-06-15,77.6,79.12,75.95,78.02,270649,77.6,79.12,75.95,78.02,270649,0.0,1.0
2022-06-16,72.27,75.84,71.375,75.84,539610,72.27,75.84,71.375,75.84,539610,0.0,1.0
2022-06-17,74.31,74.355,72.0378,72.93,984878,74.31,74.355,72.0378,72.93,984878,0.0,1.0
2022-06-21,74.57,76.08,72.5,75.34,823747,74.57,76.08,72.5,75.34,823747,0.0,1.0
2022-06-22,77.01,77.33,73.26,73.93,619072,77.01,77.33,73.26,73.93,619072,0.0,1.0
2022-06-23,80.41,81.03,77.89,78.0,685696,80.41,81.03,77.89,78.0,685696,0.0,1.0
2022-06-24,84.03,84.23,80.72,81.65,1135612,84.03,84.23,80.72,81.65,1135612,0.0,1.0
2022-06-27,83.51,84.59,82.65,83.65,520968,83.51,84.59,82.65,83.65,520968,0.0,1.0
2022-06-28,83.49,87.28,83.02,84.46,611687,83.49,87.28,83.02,84.46,611687,0.0,1.0
2022-06-29,84.67,86.72,82.99,83.5,522488,84.67,86.72,82.99,83.5,522488,0.0,1.0
2022-06-30,84.52,86.11,82.9,83.91,560859,84.52,86.11,82.9,83.91,560859,0.0,1.0
2022-07-01,88.75,88.77,84.18,84.44,452371,88.75,88.77,84.18,84.44,452371,0.0,1.0
2022-07-05,89.59,89.68,87.1,87.58,480620,89.59,89.68,87.1,87.58,480620,0.0,1.0
2022-07-06,87.0,90.64,86.51,89.89,590029,87.0,90.64,86.51,89.89,590029,0.0,1.0
2022-07-07,86.26,88.2775,85.73,87.13,401319,86.26,88.2775,85.73,87.13,401319,0.0,1.0
2022-07-08,85.89,87.05,85.41,85.41,343952,85.89,87.05,85.41,85.41,343952,0.0,1.0
2022-07-11,83.96,86.15,83.63,85.09,415863,83.96,86.15,83.63,85.09,415863,0.0,1.0
2022-07-12,84.37,85.855,83.93,84.75,401334,84.37,85.855,83.93,84.75,401334,0.0,1.0
2022-07-13,84.28,85.1,81.68,82.62,451428,84.28,85.1,81.68,82.62,451428,0.0,1.0
2022-07-14,82.84,84.25,82.47,83.55,684051,82.84,84.25,82.47,83.55,684051,0.0,1.0
2022-07-15,85.5,86.335,83.33,84.39,650090,85.5,86.335,83.33,84.39,650090,0.0,1.0
2022-07-18,85.12,87.3173,84.8,85.94,567004,85.12,87.3173,84.8,85.94,567004,0.0,1.0
2022-07-19,88.81,89.05,85.39,86.03,771951,88.81,89.05,85.39,86.03,771951,0.0,1.0
2022-07-20,90.25,90.81,87.4,88.2,343602,90.25,90.81,87.4,88.2,343602,0.0,1.0
2022-07-21,90.63,91.32,89.05,89.74,589451,90.63,91.32,89.05,89.74,589451,0.0,1.0
2022-07-22,90.48,92.31,89.75,90.67,472811,90.48,92.31,89.75,90.67,472811,0.0,1.0
2022-07-25,90.32,90.82,89.33,90.63,488886,90.32,90.82,89.33,90.63,488886,0.0,1.0
2022-07-26,90.95,91.21,88.85,90.07,584240,90.95,91.21,88.85,90.07,584240,0.0,1.0
2022-07-27,92.79,92.935,90.523,91.77,381001,92.79,92.935,90.523,91.77,381001,0.0,1.0
2022-07-28,94.06,94.81,92.35,93.37,338242,94.06,94.81,92.35,93.37,338242,0.0,1.0
2022-07-29,93.67,94.77,92.68,94.05,473292,93.67,94.77,92.68,94.05,473292,0.0,1.0
2022-08-01,93.79,94.3,91.22,92.71,623897,93.79,94.3,91.22,92.71,623897,0.0,1.0
2022-08-02,94.51,94.865,93.315,93.49,570321,94.51,94.865,93.315,93.49,570321,0.0,1.0
2022-08-03,82.42,89.76,80.77,89.76,1390770,82.42,89.76,80.77,89.76,1390770,0.0,1.0
2022-08-04,79.77,84.38,79.47,82.7,657145,79.77,84.38,79.47,82.7,657145,0.0,1.0
2022-08-05,78.51,81.14,78.38,79.87,546102,78.51,81.14,78.38,79.87,546102,0.0,1.0
2022-08-08,79.97,81.05,78.98,78.98,660373,79.97,81.05,78.98,78.98,660373,0.0,1.0
2022-08-09,76.42,81.7899,76.35,80.48,469487,76.42,81.7899,76.35,80.48,469487,0.0,1.0
2022-08-10,77.71,78.16,76.9,77.36,438010,77.71,78.16,76.9,77.36,438010,0.0,1.0
2022-08-11,76.91,78.42,75.99,77.78,428642,76.91,78.42,75.99,77.78,428642,0.0,1.0
2022-08-12,78.02,78.345,77.065,77.87,321823,78.02,78.345,77.065,77.87,321823,0.0,1.0
2022-08-15,78.96,79.84,77.3,77.4,327273,78.96,79.84,77.3,77.4,327273,0.0,1.0
2022-08-16,79.17,79.65,78.05,78.67,277419,79.17,79.65,78.05,78.67,277419,0.0,1.0
2022-08-17,76.09,79.1,76.03,78.46,471114,76.09,79.1,76.03,78.46,471114,0.0,1.0
2022-08-18,76.12,76.15,74.77,76.11,348263,76.12,76.15,74.77,76.11,348263,0.0,1.0
2022-08-19,73.26,75.84,73.25,75.84,338480,73.26,75.84,73.25,75.84,338480,0.0,1.0
2022-08-22,73.46,73.77,72.09,72.6,539026,73.46,73.77,72.09,72.6,539026,0.0,1.0
2022-08-23,72.37,74.09,71.94,73.08,556180,72.37,74.09,71.94,73.08,556180,0.0,1.0
2022-08-24,73.36,73.6255,71.6389,71.79,431000,73.36,73.6255,71.6389,71.79,431000,0.0,1.0
2022-08-25,73.88,73.91,72.88,73.72,364011,73.88,73.91,72.88,73.72,364011,0.0,1.0
2022-08-26,70.99,74.25,70.99,74.25,334747,70.99,74.25,70.99,74.25,334747,0.0,1.0
2022-08-29,69.5,71.01,69.5,70.39,273897,69.5,71.01,69.5,70.39,273897,0.0,1.0
2022-08-30,68.85,69.88,68.55,69.88,301842,68.85,69.88,68.55,69.88,301842,0.0,1.0
2022-08-31,68.2,69.535,67.74,69.24,317225,68.2,69.535,67.74,69.24,317225,0.0,1.0
2022-09-01,67.23,67.96,66.49,67.69,388960,67.23,67.96,66.49,67.69,388960,0.0,1.0
2022-09-02,65.9,68.175,65.87,67.9,385898,65.9,68.175,65.87,67.9,385898,0.0,1.0
2022-09-06,66.24,66.98,65.39,66.1,370078,66.24,66.98,65.39,66.1,370078,0.0,1.0
2022-09-07,68.02,68.02,66.215,66.26,435758,68.02,68.02,66.215,66.26,435758,0.0,1.0
2022-09-08,68.46,68.644,67.23,67.51,244784,68.46,68.644,67.23,67.51,244784,0.0,1.0
2022-09-09,70.26,70.505,68.0911,68.81,493989,70.26,70.505,68.0911,68.81,493989,0.0,1.0
2022-09-12,70.9,72.185,70.575,71.04,441116,70.9,72.185,70.575,71.04,441116,0.0,1.0
2022-09-13,67.57,71.04,67.465,69.25,291934,67.57,71.04,67.465,69.25,291934,0.0,1.0
2022-09-14,66.16,67.28,65.14,67.21,366401,66.16,67.28,65.14,67.21,366401,0.0,1.0
2022-09-15,65.0,67.215,64.96,65.94,451513,65.0,67.215,64.96,65.94,451513,0.0,1.0
2022-09-16,63.24,64.495,62.42,64.41,1025131,63.24,64.495,62.42,64.41,1025131,0.0,1.0
2022-09-19,63.06,63.5,62.6,62.6,478801,63.06,63.5,62.6,62.6,478801,0.0,1.0
2022-09-20,63.0,63.035,61.48,62.68,632461,63.0,63.035,61.48,62.68,632461,0.0,1.0
2022-09-21,61.25,63.23,60.94,63.2,594908,61.25,63.23,60.94,63.2,594908,0.0,1.0
2022-09-22,58.82,60.94,58.55,60.94,601665,58.82,60.94,58.55,60.94,601665,0.0,1.0
2022-09-23,58.41,58.87,57.58,58.29,532130,58.41,58.87,57.58,58.29,532130,0.0,1.0
2022-09-26,57.34,59.06,56.81,58.42,493886,57.34,59.06,56.81,58.42,493886,0.0,1.0
2022-09-27,56.99,58.31,56.15,57.33,677766,56.99,58.31,56.15,57.33,677766,0.0,1.0
2022-09-28,59.13,59.49,56.985,57.35,553730,59.13,59.49,56.985,57.35,553730,0.0,1.0
2022-09-29,58.33,58.87,56.765,57.92,405209,58.33,58.87,56.765,57.92,405209,0.0,1.0
2022-09-30,57.65,59.24,57.57,58.21,519560,57.65,59.24,57.57,58.21,519560,0.0,1.0
2022-10-03,58.5,59.05,57.02,58.49,482255,58.5,59.05,57.02,58.49,482255,0.0,1.0
2022-10-04,60.53,61.117,59.05,59.52,490603,60.53,61.117,59.05,59.52,490603,0.0,1.0
2022-10-05,59.27,60.16,58.32,59.78,357411,59.27,60.16,58.32,59.78,357411,0.0,1.0
2022-10-06,58.61,59.82,58.31,58.96,307183,58.61,59.82,58.31,58.96,307183,0.0,1.0
2022-10-07,56.58,58.21,56.45,57.86,422652,56.58,58.21,56.45,57.86,422652,0.0,1.0
2022-10-10,55.75,56.775,55.55,56.63,363419,55.75,56.775,55.55,56.63,363419,0.0,1.0
2022-10-11,55.93,56.725,54.19,55.65,443935,55.93,56.725,54.19,55.65,443935,0.0,1.0
2022-10-12,58.36,58.52,55.28,56.13,557280,58.36,58.52,55.28,56.13,557280,0.0,1.0
2022-10-13,58.71,59.55,56.23,57.23,531760,58.71,59.55,56.23,57.23,531760,0.0,1.0
2022-10-14,58.01,59.79,57.68,59.52,329953,58.01,59.79,57.68,59.52,329953,0.0,1.0
2022-10-17,59.48,60.37,59.11,59.52,528830,59.48,60.37,59.11,59.52,528830,0.0,1.0
2022-10-18,59.01,61.07,58.86,60.55,487914,59.01,61.07,58.86,60.55,487914,0.0,1.0
2022-10-19,58.35,59.56,58.175,58.73,388000,58.35,59.56,58.175,58.73,388000,0.0,1.0
2022-10-20,59.48,60.22,58.24,58.58,726661,59.48,60.22,58.24,58.58,726661,0.0,1.0
2022-10-21,59.24,59.86,58.43,59.49,568058,59.24,59.86,58.43,59.49,568058,0.0,1.0
2022-10-24,59.63,60.0,58.6,59.08,488444,59.63,60.0,58.6,59.08,488444,0.0,1.0
2022-10-25,64.05,64.08,60.09,60.09,616489,64.05,64.08,60.09,60.09,616489,0.0,1.0
2022-10-26,64.04,65.76,63.64,64.17,491149,64.04,65.76,63.64,64.17,491149,0.0,1.0
2022-10-27,63.52,65.47,63.265,64.42,342915,63.52,65.47,63.265,64.42,342915,0.0,1.0
2022-10-28,64.39,64.46,63.155,63.46,381260,64.39,64.46,63.155,63.46,381260,0.0,1.0
2022-10-31,65.32,65.35,63.47,63.47,390642,65.32,65.35,63.47,63.47,390642,0.0,1.0
2022-11-01,65.39,66.8,64.79,66.79,485411,65.39,66.8,64.79,66.79,485411,0.0,1.0
2022-11-02,66.07,68.22,60.53,63.27,1311059,66.07,68.22,60.53,63.27,1311059,0.0,1.0
2022-11-03,64.37,65.2,63.24,64.64,651395,64.37,65.2,63.24,64.64,651395,0.0,1.0
2022-11-04,65.46,65.56,62.27,65.1,551261,65.46,65.56,62.27,65.1,551261,0.0,1.0
2022-11-07,68.41,69.09,65.46,66.02,622768,68.41,69.09,65.46,66.02,622768,0.0,1.0
2022-11-08,69.02,70.57,67.89,68.35,548918,69.02,70.57,67.89,68.35,548918,0.0,1.0
2022-11-09,68.11,68.4184,66.43,67.83,629036,68.11,68.4184,66.43,67.83,629036,0.0,1.0
2022-11-10,74.73,75.02,71.3125,71.49,639743,74.73,75.02,71.3125,71.49,639743,0.0,1.0
2022-11-11,76.03,76.5,74.78,75.39,479173,76.03,76.5,74.78,75.39,479173,0.0,1.0
2022-11-14,74.34,76.8623,74.07,75.3,555397,74.34,76.8623,74.07,75.3,555397,0.0,1.0
2022-11-15,75.52,76.83,74.72,75.73,522652,75.52,76.83,74.72,75.73,522652,0.0,1.0
2022-11-16,74.24,75.82,73.92,74.68,408935,74.24,75.82,73.92,74.68,408935,0.0,1.0
2022-11-17,72.35,74.12,71.96,72.72,388830,72.35,74.12,71.96,72.72,388830,0.0,1.0
2022-11-18,72.32,73.48,71.54,73.48,359640,72.32,73.48,71.54,73.48,359640,0.0,1.0
2022-11-21,73.91,74.09,71.39,71.73,489211,73.91,74.09,71.39,71.73,489211,0.0,1.0
2022-11-22,72.16,73.925,68.92,73.78,1487381,72.16,73.925,68.92,73.78,1487381,0.0,1.0
2022-11-23,72.49,73.34,71.44,72.3,442328,72.49,73.34,71.44,72.3,442328,0.0,1.0
2022-11-25,72.23,72.8867,71.93,72.25,133521,72.23,72.8867,71.93,72.25,133521,0.0,1.0
2022-11-28,71.18,71.75,70.21,71.55,518999,71.18,71.75,70.21,71.55,518999,0.0,1.0
2022-11-29,70.71,71.63,70.34,71.16,441433,70.71,71.63,70.34,71.16,441433,0.0,1.0
2022-11-30,74.2,74.21,70.02,70.95,443057,74.2,74.21,70.02,70.95,443057,0.0,1.0
2022-12-01,74.84,76.04,73.7,74.56,361068,74.84,76.04,73.7,74.56,361068,0.0,1.0
2022-12-02,70.16,73.19,70.12,72.6,332360,70.16,73.19,70.12,72.6,332360,0.0,1.0
2022-12-05,66.76,69.79,66.2,69.37,599234,66.76,69.79,66.2,69.37,599234,0.0,1.0
2022-12-06,66.79,68.06,66.1823,67.36,396662,66.79,68.06,66.1823,67.36,396662,0.0,1.0
2022-12-07,64.56,67.05,64.51,66.43,408851,64.56,67.05,64.51,66.43,408851,0.0,1.0
2022-12-08,65.91,66.175,64.43,64.93,341210,65.91,66.175,64.43,64.93,341210,0.0,1.0
2022-12-09,65.25,66.21,64.82,65.49,283849,65.25,66.21,64.82,65.49,283849,0.0,1.0
2022-12-12,67.84,67.93,63.6936,65.09,557582,67.84,67.93,63.6936,65.09,557582,0.0,1.0
2022-12-13,69.44,70.805,68.68,70.2,494915,69.44,70.805,68.68,70.2,494915,0.0,1.0
2022-12-14,68.64,70.68,67.9901,69.25,681940,68.64,70.68,67.9901,69.25,681940,0.0,1.0
2022-12-15,64.81,68.1499,64.72,67.78,430918,64.81,68.1499,64.72,67.78,430918,0.0,1.0
2022-12-16,63.16,64.8,62.82,64.39,449997,63.16,64.8,62.82,64.39,449997,0.0,1.0
2022-12-19,63.13,65.1599,62.57,63.39,544168,63.13,65.1599,62.57,63.39,544168,0.0,1.0
2022-12-20,63.23,64.085,62.64,62.64,363146,63.23,64.085,62.64,62.64,363146,0.0,1.0
2022-12-21,63.95,65.39,63.695,63.96,397136,63.95,65.39,63.695,63.96,397136,0.0,1.0
2022-12-22,63.92,64.165,62.07,63.62,387852,63.92,64.165,62.07,63.62,387852,0.0,1.0
2022-12-23,59.86,63.54,59.71,63.54,418023,59.86,63.54,59.71,63.54,418023,0.0,1.0
2022-12-27,62.06,63.05,59.55,60.05,516212,62.06,63.05,59.55,60.05,516212,0.0,1.0
2022-12-28,61.86,62.79,61.7282,61.75,419962,61.86,62.79,61.7282,61.75,419962,0.0,1.0
2022-12-29,64.4,64.795,62.11,62.11,360619,64.4,64.795,62.11,62.11,360619,0.0,1.0
2022-12-30,63.1,64.57,62.08,63.69,334525,63.1,64.57,62.08,63.69,334525,0.0,1.0
2023-01-03,65.75,65.79,62.87,64.18,494954,65.75,65.79,62.87,64.18,494954,0.0,1.0
2023-01-04,66.94,67.64,65.79,66.26,489690,66.94,67.64,65.79,66.26,489690,0.0,1.0
2023-01-05,68.09,68.5,65.14,66.05,678341,68.09,68.5,65.14,66.05,678341,0.0,1.0
2023-01-06,69.55,70.5,67.44,68.67,326660,69.55,70.5,67.44,68.67,326660,0.0,1.0
2023-01-09,70.79,71.66,69.69,70.03,312874,70.79,71.66,69.69,70.03,312874,0.0,1.0
2023-01-10,70.62,71.86,69.66,70.78,369465,70.62,71.86,69.66,70.78,369465,0.0,1.0
2023-01-11,71.77,71.82,70.6,70.72,269952,71.77,71.82,70.6,70.72,269952,0.0,1.0
2023-01-12,73.52,73.74,71.06,72.35,349340,73.52,73.74,71.06,72.35,349340,0.0,1.0
2023-01-13,73.59,74.4772,73.07,73.11,291435,73.59,74.4772,73.07,73.11,291435,0.0,1.0
2023-01-17,75.5,76.3,72.93,73.32,407870,75.5,76.3,72.93,73.32,407870,0.0,1.0
2023-01-18,75.33,77.31,75.16,76.05,331288,75.33,77.31,75.16,76.05,331288,0.0,1.0
2023-01-19,75.58,75.6,72.975,74.49,543915,75.58,75.6,72.975,74.49,543915,0.0,1.0
2023-01-20,76.51,77.29,75.735,76.16,342643,76.51,77.29,75.735,76.16,342643,0.0,1.0
2023-01-23,79.02,79.29,76.025,76.32,431701,79.02,79.29,76.025,76.32,431701,0.0,1.0
2023-01-24,78.08,79.36,77.64,79.33,295020,78.08,79.36,77.64,79.33,295020,0.0,1.0
2023-01-25,76.2,77.46,74.67,77.46,506617,76.2,77.46,74.67,77.46,506617,0.0,1.0
2023-01-26,76.14,77.505,75.44,76.94,366518,76.14,77.505,75.44,76.94,366518,0.0,1.0
2023-01-27,77.13,77.52,75.93,76.12,294575,77.13,77.52,75.93,76.12,294575,0.0,1.0
2023-01-30,75.16,76.08,74.7982,75.69,539747,75.16,76.08,74.7982,75.69,539747,0.0,1.0
2023-01-31,76.78,76.82,74.68,75.23,338166,76.78,76.82,74.68,75.23,338166,0.0,1.0
2023-02-01,78.47,78.65,75.13,76.77,298442,78.47,78.65,75.13,76.77,298442,0.0,1.0
2023-02-02,78.99,80.945,78.89,79.26,303225,78.99,80.945,78.89,79.26,303225,0.0,1.0
2023-02-03,79.12,79.715,77.0348,77.46,375868,79.12,79.715,77.0348,77.46,375868,0.0,1.0
2023-02-06,77.76,78.8,77.19,78.21,376252,77.76,78.8,77.19,78.21,376252,0.0,1.0
2023-02-07,77.14,77.71,75.73,77.41,438672,77.14,77.71,75.73,77.41,438672,0.0,1.0
2023-02-08,76.6,77.46,76.09,77.03,277055,76.6,77.46,76.09,77.03,277055,0.0,1.0
2023-02-09,74.71,78.07,74.43,77.55,482483,74.71,78.07,74.43,77.55,482483,0.0,1.0
2023-02-10,73.99,75.79,73.82,74.11,442819,73.99,75.79,73.82,74.11,442819,0.0,1.0
2023-02-13,74.65,75.36,74.29,74.29,532558,74.65,75.36,74.29,74.29,532558,0.0,1.0
2023-02-14,76.74,77.15,74.18,74.56,357500,76.74,77.15,74.18,74.56,357500,0.0,1.0
2023-02-15,76.86,77.95,76.25,76.25,239101,76.86,77.95,76.25,76.25,239101,0.0,1.0
2023-02-16,72.14,76.065,71.81,75.71,633483,72.14,76.065,71.81,75.71,633483,0.0,1.0
2023-02-17,79.87,80.65,72.315,72.56,1293861,79.87,80.65,72.315,72.56,1293861,0.0,1.0
2023-02-21,78.93,80.75,78.075,78.54,729501,78.93,80.75,78.075,78.54,729501,0.0,1.0
2023-02-22,78.27,79.58,77.93,79.23,542580,78.27,79.58,77.93,79.23,542580,0.0,1.0
2023-02-23,79.37,79.9,78.03,78.52,475103,79.37,79.9,78.03,78.52,475103,0.0,1.0
2023-02-24,77.99,78.53,76.52,78.1,704727,77.99,78.53,76.52,78.1,704727,0.0,1.0
2023-02-27,78.44,78.98,77.915,78.1,362465,78.44,78.98,77.915,78.1,362465,0.0,1.0
2023-02-28,78.84,79.73,77.74,77.85,501635,78.84,79.73,77.74,77.85,501635,0.0,1.0
2023-03-01,81.79,81.84,78.7,78.7,660898,81.79,81.84,78.7,78.7,660898,0.0,1.0
2023-03-02,83.49,83.54,81.37,81.37,566629,83.49,83.54,81.37,81.37,566629,0.0,1.0
2023-03-03,86.75,86.8,84.39,84.47,773962,86.75,86.8,84.39,84.47,773962,0.0,1.0
2023-03-06,83.52,87.11,82.6501,86.54,571739,83.52,87.11,82.6501,86.54,571739,0.0,1.0
2023-03-07,82.56,83.75,82.12,83.55,499042,82.56,83.75,82.12,83.55,499042,0.0,1.0
2023-03-08,83.61,83.71,82.0225,82.09,318068,83.61,83.71,82.0225,82.09,318068,0.0,1.0
2023-03-09,81.73,83.51,81.37,83.4,475529,81.73,83.51,81.37,83.4,475529,0.0,1.0
2023-03-10,79.35,81.4499,77.8,80.89,539503,79.35,81.4499,77.8,80.89,539503,0.0,1.0
2023-03-13,78.36,80.1,77.27,78.04,550967,78.36,80.1,77.27,78.04,550967,0.0,1.0
2023-03-14,79.19,80.66,78.32,79.79,277066,79.19,80.66,78.32,79.79,277066,0.0,1.0
2023-03-15,78.95,79.41,76.71,77.02,379680,78.95,79.41,76.71,77.02,379680,0.0,1.0
2023-03-16,79.28,80.12,77.82,78.25,386519,79.28,80.12,77.82,78.25,386519,0.0,1.0
2023-03-17,77.92,78.69,77.36,78.49,801486,77.92,78.69,77.36,78.49,801486,0.0,1.0
2023-03-20,78.13,78.84,76.98,77.78,382025,78.13,78.84,76.98,77.78,382025,0.0,1.0
2023-03-21,78.99,79.78,78.91,79.09,278365,78.99,79.78,78.91,79.09,278365,0.0,1.0
2023-03-22,77.43,79.95,77.38,79.03,477281,77.43,79.95,77.38,79.03,477281,0.0,1.0
2023-03-23,76.38,78.59,76.13,78.0,301958,76.38,78.59,76.13,78.0,301958,0.0,1.0
2023-03-24,76.24,76.29,74.8,75.63,405130,76.24,76.29,74.8,75.63,405130,0.0,1.0
2023-03-27,76.63,77.265,75.59,77.13,271900,76.63,77.265,75.59,77.13,271900,0.0,1.0
2023-03-28,76.3,76.85,75.2,76.68,438160,76.3,76.85,75.2,76.68,438160,0.0,1.0
2023-03-29,76.63,77.33,76.37,76.7,299451,76.63,77.33,76.37,76.7,299451,0.0,1.0
2023-03-30,76.17,77.59,76.07,77.14,356951,76.17,77.59,76.07,77.14,356951,0.0,1.0
2023-03-31,76.99,77.33,76.51,76.79,309088,76.99,77.33,76.51,76.79,309088,0.0,1.0
2023-04-03,77.57,78.15,76.695,76.98,376871,77.57,78.15,76.695,76.98,376871,0.0,1.0
2023-04-04,77.74,77.97,76.66,77.96,389144,77.74,77.97,76.66,77.96,389144,0.0,1.0
2023-04-05,75.66,77.68,75.66,77.44,435260,75.66,77.68,75.66,77.44,435260,0.0,1.0
2023-04-06,75.25,75.85,74.575,75.83,286955,75.25,75.85,74.575,75.83,286955,0.0,1.0
2023-04-10,75.99,76.01,74.85,74.9,353043,75.99,76.01,74.85,74.9,353043,0.0,1.0
2023-04-11,77.18,77.29,76.3,76.41,494012,77.18,77.29,76.3,76.41,494012,0.0,1.0
2023-04-12,75.62,78.03,75.5,77.78,288664,75.62,78.03,75.5,77.78,288664,0.0,1.0
2023-04-13,77.31,77.56,76.01,76.18,290550,77.31,77.56,76.01,76.18,290550,0.0,1.0
2023-04-14,77.33,78.34,76.98,77.4,241383,77.33,78.34,76.98,77.4,241383,0.0,1.0
2023-04-17,77.87,77.92,77.05,77.62,209766,77.87,77.92,77.05,77.62,209766,0.0,1.0
2023-04-18,79.36,79.37,77.51,78.19,187097,79.36,79.37,77.51,78.19,187097,0.0,1.0
2023-04-19,78.84,79.47,78.45,79.06,217301,78.84,79.47,78.45,79.06,217301,0.0,1.0
2023-04-20,75.66,78.75,75.44,78.64,295994,75.66,78.75,75.44,78.64,295994,0.0,1.0
2023-04-21,76.43,76.48,74.65,76.06,518563,76.43,76.48,74.65,76.06,518563,0.0,1.0
2023-04-24,75.37,76.455,74.45,76.18,303975,75.37,76.455,74.45,76.18,303975,0.0,1.0
2023-04-25,72.02,74.94,71.93,74.74,490733,72.02,74.94,71.93,74.74,490733,0.0,1.0
2023-04-26,72.73,73.68,71.66,71.93,719370,72.73,73.68,71.66,71.93,719370,0.0,1.0
2023-04-27,74.91,75.2,72.51,73.17,256958,74.91,75.2,72.51,73.17,256958,0.0,1.0
2023-04-28,76.12,76.95,75.07,75.07,256968,76.12,76.95,75.07,75.07,256968,0.0,1.0
2023-05-01,77.43,77.92,75.9839,76.04,418567,77.43,77.92,75.9839,76.04,418567,0.0,1.0
2023-05-02,74.09,77.27,72.955,77.2,675183,74.09,77.27,72.955,77.2,675183,0.0,1.0
2023-05-03,81.84,82.36,76.09,77.0,1223092,81.84,82.36,76.09,77.0,1223092,0.0,1.0
2023-05-04,85.19,85.27,80.73,80.74,710415,85.19,85.27,80.73,80.74,710415,0.0,1.0
2023-05-05,90.77,91.53,86.45,86.58,1213592,90.77,91.53,86.45,86.58,1213592,0.0,1.0
2023-05-08,91.66,91.78,89.39,90.95,748727,91.66,91.78,89.39,90.95,748727,0.0,1.0
2023-05-09,93.41,93.89,90.08,90.82,814099,93.41,93.89,90.08,90.82,814099,0.0,1.0
2023-05-10,89.9,94.89,88.64,94.58,837186,89.9,94.89,88.64,94.58,837186,0.0,1.0
2023-05-11,90.23,90.41,89.21,89.79,499580,90.23,90.41,89.21,89.79,499580,0.0,1.0
2023-05-12,88.85,91.13,86.9506,90.2,764276,88.85,91.13,86.9506,90.2,764276,0.0,1.0
2023-05-15,86.7,89.305,86.51,88.65,470475,86.7,89.305,86.51,88.65,470475,0.0,1.0
2023-05-16,85.82,86.56,84.7425,86.47,427757,85.82,86.56,84.7425,86.47,427757,0.0,1.0
2023-05-17,86.99,88.09,85.5301,86.14,285910,86.99,88.09,85.5301,86.14,285910,0.0,1.0
2023-05-18,87.69,87.81,85.73,86.49,324292,87.69,87.81,85.73,86.49,324292,0.0,1.0
2023-05-19,87.0,88.18,86.7,87.98,282994,87.0,88.18,86.7,87.98,282994,0.0,1.0
2023-05-22,86.18,87.45,85.96,87.45,382162,86.18,87.45,85.96,87.45,382162,0.0,1.0
2023-05-23,83.81,86.5,82.93,85.63,323894,83.81,86.5,82.93,85.63,323894,0.0,1.0
2023-05-24,82.33,83.25,81.73,83.04,272238,82.33,83.25,81.73,83.04,272238,0.0,1.0
2023-05-25,82.64,83.21,81.97,82.97,242472,82.64,83.21,81.97,82.97,242472,0.0,1.0
2023-05-26,83.54,84.02,82.0,82.51,231527,83.54,84.02,82.0,82.51,231527,0.0,1.0
2023-05-30,84.3,85.02,83.095,83.96,248188,84.3,85.02,83.095,83.96,248188,0.0,1.0
2023-05-31,85.6,86.07,82.78,84.0,421753,85.6,86.07,82.78,84.0,421753,0.0,1.0
2023-06-01,84.52,85.33,83.09,84.15,467988,84.52,85.33,83.09,84.15,467988,0.0,1.0
2023-06-02,87.73,88.77,84.87,85.51,1340437,87.73,88.77,84.87,85.51,1340437,0.0,1.0
2023-06-05,85.75,87.42,85.41,87.31,358400,85.75,87.42,85.41,87.31,358400,0.0,1.0
2023-06-06,89.11,89.17,85.41,85.59,418334,89.11,89.17,85.41,85.59,418334,0.0,1.0
2023-06-07,91.4,91.45,89.33,89.33,490930,91.4,91.45,89.33,89.33,490930,0.0,1.0
2023-06-08,91.12,91.28,89.93,91.07,405522,91.12,91.28,89.93,91.07,405522,0.0,1.0
2023-06-09,91.6,92.155,90.81,91.65,495135,91.6,92.155,90.81,91.65,495135,0.0,1.0
2023-06-12,92.35,92.7885,91.26,92.19,313761,92.35,92.7885,91.26,92.19,313761,0.0,1.0
2023-06-13,94.66,94.97,92.43,92.62,376753,94.66,94.97,92.43,92.62,376753,0.0,1.0
2023-06-14,94.28,95.12,93.14,94.69,733194,94.28,95.12,93.14,94.69,733194,0.0,1.0
2023-06-15,93.91,94.15,93.01,93.63,412422,93.91,94.15,93.01,93.63,412422,0.0,1.0
2023-06-16,93.75,95.53,93.5,94.62,564447,93.75,95.53,93.5,94.62,564447,0.0,1.0
2023-06-20,92.4,94.0,92.0,92.76,391451,92.4,94.0,92.0,92.76,391451,0.0,1.0
2023-06-21,92.02,92.4,90.815,92.16,317733,92.02,92.4,90.815,92.16,317733,0.0,1.0
2023-06-22,91.29,92.21,90.25,91.44,253607,91.29,92.21,90.25,91.44,253607,0.0,1.0
2023-06-23,90.04,90.66,89.61,90.25,454672,90.04,90.66,89.61,90.25,454672,0.0,1.0
2023-06-26,88.65,89.19,87.66,88.85,408969,88.65,89.19,87.66,88.85,408969,0.0,1.0
2023-06-27,90.0,90.08,88.06,88.86,433418,90.0,90.08,88.06,88.86,433418,0.0,1.0
2023-06-28,89.47,90.29,89.085,90.21,347122,89.47,90.29,89.085,90.21,347122,0.0,1.0
2023-06-29,90.72,91.325,89.05,89.56,435595,90.72,91.325,89.05,89.56,435595,0.0,1.0
2023-06-30,92.45,92.64,90.74,91.23,440189,92.45,92.64,90.74,91.23,440189,0.0,1.0
2023-07-03,92.09,93.45,91.78,92.35,159412,92.09,93.45,91.78,92.35,159412,0.0,1.0
2023-07-05,92.15,92.29,90.63,91.6,238337,92.15,92.29,90.63,91.6,238337,0.0,1.0
2023-07-06,91.43,91.86,90.425,91.17,380655,91.43,91.86,90.425,91.17,380655,0.0,1.0
2023-07-07,92.58,93.175,91.33,91.96,409356,92.58,93.175,91.33,91.96,409356,0.0,1.0
2023-07-10,94.15,94.49,92.8,92.8,356304,94.15,94.49,92.8,92.8,356304,0.0,1.0
2023-07-11,96.77,96.94,94.095,94.12,595958,96.77,96.94,94.095,94.12,595958,0.0,1.0
2023-07-12,97.59,98.555,95.72,98.26,441006,97.59,98.555,95.72,98.26,441006,0.0,1.0
2023-07-13,98.48,98.87,97.85,98.11,543722,98.48,98.87,97.85,98.11,543722,0.0,1.0
2023-07-14,95.75,97.81,95.47,97.76,364897,95.75,97.81,95.47,97.76,364897,0.0,1.0
2023-07-17,92.5,94.635,92.34,94.24,617380,92.5,94.635,92.34,94.24,617380,0.0,1.0
2023-07-18,93.27,94.33,92.26,92.8,389523,93.27,94.33,92.26,92.8,389523,0.0,1.0
2023-07-19,95.81,95.91,93.62,94.07,416538,95.81,95.91,93.62,94.07,416538,0.0,1.0
2023-07-20,95.85,96.04,94.15,95.23,198195,95.85,96.04,94.15,95.23,198195,0.0,1.0
2023-07-21,93.86,97.3157,93.74,97.29,368741,93.86,97.3157,93.74,97.29,368741,0.0,1.0
2023-07-24,94.4,94.76,93.39,93.81,222377,94.4,94.76,93.39,93.81,222377,0.0,1.0
2023-07-25,95.03,95.22,93.72,93.99,400724,95.03,95.22,93.72,93.99,400724,0.0,1.0
2023-07-26,95.3,96.27,94.4,95.01,309034,95.3,96.27,94.4,95.01,309034,0.0,1.0
2023-07-27,94.15,95.85,93.6,95.57,463850,94.15,95.85,93.6,95.57,463850,0.0,1.0
2023-07-28,96.28,96.89,94.85,95.17,298569,96.28,96.89,94.85,95.17,298569,0.0,1.0
2023-07-31,97.03,97.1,96.065,96.31,451796,97.03,97.1,96.065,96.31,451796,0.0,1.0
2023-08-01,94.78,97.38,93.88,96.64,668255,94.78,97.38,93.88,96.64,668255,0.0,1.0
2023-08-02,94.35,95.14,87.52,92.26,869218,94.35,95.14,87.52,92.26,869218,0.0,1.0
2023-08-03,92.27,94.35,90.71,93.15,463661,92.27,94.35,90.71,93.15,463661,0.0,1.0
2023-08-04,92.57,94.565,91.7,92.88,399090,92.57,94.565,91.7,92.88,399090,0.0,1.0
2023-08-07,92.41,92.47,91.1,92.14,403558,92.41,92.47,91.1,92.14,403558,0.0,1.0
2023-08-08,93.05,93.18,91.425,92.27,339967,93.05,93.18,91.425,92.27,339967,0.0,1.0
2023-08-09,93.17,93.61,92.0,93.01,237678,93.17,93.61,92.0,93.01,237678,0.0,1.0
2023-08-10,93.45,94.49,93.13,94.07,187894,93.45,94.49,93.13,94.07,187894,0.0,1.0
2023-08-11,94.9,95.02,92.84,92.84,166334,94.9,95.02,92.84,92.84,166334,0.0,1.0
2023-08-14,94.28,94.85,94.0167,94.32,223358,94.28,94.85,94.0167,94.32,223358,0.0,1.0
2023-08-15,92.38,94.26,91.76,94.26,481904,92.38,94.26,91.76,94.26,481904,0.0,1.0
2023-08-16,91.54,92.615,91.18,92.0,305898,91.54,92.615,91.18,92.0,305898,0.0,1.0
2023-08-17,90.81,92.22,90.25,91.94,287898,90.81,92.22,90.25,91.94,287898,0.0,1.0
2023-08-18,90.27,90.865,89.66,89.79,310649,90.27,90.865,89.66,89.79,310649,0.0,1.0
2023-08-21,93.78,94.39,90.3,90.33,424054,93.78,94.39,90.3,90.33,424054,0.0,1.0
2023-08-22,94.09,95.0,93.345,94.24,287255,94.09,95.0,93.345,94.24,287255,0.0,1.0
2023-08-23,94.96,95.02,93.45,94.22,183764,94.96,95.02,93.45,94.22,183764,0.0,1.0
2023-08-24,95.68,96.13,94.07,94.47,215200,95.68,96.13,94.07,94.47,215200,0.0,1.0
2023-08-25,95.25,96.13,94.51,95.89,356167,95.25,96.13,94.51,95.89,356167,0.0,1.0
2023-08-28,95.56,96.23,95.3,95.37,180107,95.56,96.23,95.3,95.37,180107,0.0,1.0
2023-08-29,93.69,95.53,93.38,94.97,364507,93.69,95.53,93.38,94.97,364507,0.0,1.0
2023-08-30,95.39,95.94,93.31,93.31,377168,95.39,95.94,93.31,93.31,377168,0.0,1.0
2023-08-31,94.42,95.8,94.24,95.42,239234,94.42,95.8,94.24,95.42,239234,0.0,1.0
2023-09-01,96.67,97.24,94.905,95.23,281366,96.67,97.24,94.905,95.23,281366,0.0,1.0
2023-09-05,93.17,96.33,92.235,95.69,366593,93.17,96.33,92.235,95.69,366593,0.0,1.0
2023-09-06,93.47,93.905,91.4942,93.2,317426,93.47,93.905,91.4942,93.2,317426,0.0,1.0
2023-09-07,94.76,95.29,92.84,92.84,285092,94.76,95.29,92.84,92.84,285092,0.0,1.0
2023-09-08,93.93,94.87,93.365,94.54,204171,93.93,94.87,93.365,94.54,204171,0.0,1.0
2023-09-11,92.25,94.525,91.84,93.96,340351,92.25,94.525,91.84,93.96,340351,0.0,1.0
2023-09-12,92.21,92.75,91.53,92.11,573314,92.21,92.75,91.53,92.11,573314,0.0,1.0
2023-09-13,90.14,92.73,89.35,91.75,389315,90.14,92.73,89.35,91.75,389315,0.0,1.0
2023-09-14,91.86,92.53,90.64,90.95,294874,91.86,92.53,90.64,90.95,294874,0.0,1.0
2023-09-15,87.66,91.8,87.03,91.8,710893,87.66,91.8,87.03,91.8,710893,0.0,1.0
2023-09-18,85.76,88.26,85.59,88.26,553374,85.76,88.26,85.59,88.26,553374,0.0,1.0
2023-09-19,85.38,85.97,83.6705,85.27,1110835,85.38,85.97,83.6705,85.27,1110835,0.0,1.0
2023-09-20,85.74,87.18,85.3018,86.09,573088,85.74,87.18,85.3018,86.09,573088,0.0,1.0
2023-09-21,84.68,85.545,83.52,84.75,272000,84.68,85.545,83.52,84.75,272000,0.0,1.0
2023-09-22,85.08,86.5999,84.14,84.99,341771,85.08,86.5999,84.14,84.99,341771,0.0,1.0
2023-09-25,85.44,86.69,84.315,84.54,426579,85.44,86.69,84.315,84.54,426579,0.0,1.0
2023-09-26,83.66,85.76,83.49,85.06,335752,83.66,85.76,83.49,85.06,335752,0.0,1.0
2023-09-27,83.82,84.63,82.3,84.12,435049,83.82,84.63,82.3,84.12,435049,0.0,1.0
2023-09-28,81.6,85.035,81.29,83.75,582890,81.6,85.035,81.29,83.75,582890,0.0,1.0
2023-09-29,81.46,83.14,80.81,82.5,481470,81.46,83.14,80.81,82.5,481470,0.0,1.0
2023-10-02,81.54,81.665,80.37,81.22,355085,81.54,81.665,80.37,81.22,355085,0.0,1.0
2023-10-03,81.04,81.85,79.28,80.84,496656,81.04,81.85,79.28,80.84,496656,0.0,1.0
2023-10-04,80.97,81.67,80.33,81.12,471669,80.97,81.67,80.33,81.12,471669,0.0,1.0
2023-10-05,79.79,81.39,79.16,80.76,316674,79.79,81.39,79.16,80.76,316674,0.0,1.0
2023-10-06,81.01,82.04,78.52,79.11,519318,81.01,82.04,78.52,79.11,519318,0.0,1.0
2023-10-09,82.11,82.13,80.075,80.51,297782,82.11,82.13,80.075,80.51,297782,0.0,1.0
2023-10-10,83.34,84.33,81.73,82.66,259534,83.34,84.33,81.73,82.66,259534,0.0,1.0
2023-10-11,82.93,83.845,82.06,83.38,235342,82.93,83.845,82.06,83.38,235342,0.0,1.0
2023-10-12,81.0,83.77,80.73,83.49,244628,81.0,83.77,80.73,83.49,244628,0.0,1.0
2023-10-13,81.03,81.18,79.849,80.65,294962,81.03,81.18,79.849,80.65,294962,0.0,1.0
2023-10-16,80.38,82.34,80.241,81.84,313039,80.38,82.34,80.241,81.84,313039,0.0,1.0
2023-10-17,80.91,82.15,79.805,79.96,347192,80.91,82.15,79.805,79.96,347192,0.0,1.0
2023-10-18,77.81,80.2,77.77,80.2,243912,77.81,80.2,77.77,80.2,243912,0.0,1.0
2023-10-19,79.01,79.67,77.05,77.9,536161,79.01,79.67,77.05,77.9,536161,0.0,1.0
2023-10-20,78.68,79.57,78.34,78.91,407859,78.68,79.57,78.34,78.91,407859,0.0,1.0
2023-10-23,76.91,80.24,76.73,79.18,427618,76.91,80.24,76.73,79.18,427618,0.0,1.0
2023-10-24,76.14,78.3799,76.11,77.4,623273,76.14,78.3799,76.11,77.4,623273,0.0,1.0
2023-10-25,74.5,75.815,73.99,75.73,715934,74.5,75.815,73.99,75.73,715934,0.0,1.0
2023-10-26,73.31,74.93,73.055,74.71,590461,73.31,74.93,73.055,74.71,590461,0.0,1.0
2023-10-27,72.18,74.92,72.0,73.93,518598,72.18,74.92,72.0,73.93,518598,0.0,1.0
2023-10-30,74.0,74.45,71.65,72.55,715585,74.0,74.45,71.65,72.55,715585,0.0,1.0
2023-10-31,74.06,75.09,73.16,74.27,413470,74.06,75.09,73.16,74.27,413470,0.0,1.0
2023-11-01,74.34,74.45,73.33,74.0,518548,74.34,74.45,73.33,74.0,518548,0.0,1.0
2023-11-02,81.09,82.625,77.35,77.35,870545,81.09,82.625,77.35,77.35,870545,0.0,1.0
2023-11-03,86.01,86.75,82.21,82.21,782725,86.01,86.75,82.21,82.21,782725,0.0,1.0
2023-11-06,84.95,86.065,83.735,85.28,472844,84.95,86.065,83.735,85.28,472844,0.0,1.0
2023-11-07,82.81,85.02,82.666,84.61,300992,82.81,85.02,82.666,84.61,300992,0.0,1.0
2023-11-08,83.51,83.87,81.775,83.04,370721,83.51,83.87,81.775,83.04,370721,0.0,1.0
2023-11-09,82.52,84.44,82.02,83.96,314726,82.52,84.44,82.02,83.96,314726,0.0,1.0
2023-11-10,81.81,83.04,80.9,83.04,253549,81.81,83.04,80.9,83.04,253549,0.0,1.0
2023-11-13,83.12,83.26,80.29,81.37,285957,83.12,83.26,80.29,81.37,285957,0.0,1.0
2023-11-14,87.41,88.28,85.28,85.28,484873,87.41,88.28,85.28,85.28,484873,0.0,1.0
2023-11-15,87.08,89.72,86.94,87.71,350018,87.08,89.72,86.94,87.71,350018,0.0,1.0
2023-11-16,86.62,87.03,85.95,86.68,298469,86.62,87.03,85.95,86.68,298469,0.0,1.0
2023-11-17,87.69,88.16,86.77,87.4,313380,87.69,88.16,86.77,87.4,313380,0.0,1.0
2023-11-20,88.56,89.08,87.76,87.78,315230,88.56,89.08,87.76,87.78,315230,0.0,1.0
2023-11-21,87.99,88.8099,87.5844,88.23,211726,87.99,88.8099,87.5844,88.23,211726,0.0,1.0
2023-11-22,88.43,89.53,88.1,88.65,228314,88.43,89.53,88.1,88.65,228314,0.0,1.0
2023-11-24,89.68,90.23,88.07,88.07,108868,89.68,90.23,88.07,88.07,108868,0.0,1.0
2023-11-27,88.62,89.61,88.5873,89.17,306588,88.62,89.61,88.5873,89.17,306588,0.0,1.0
2023-11-28,88.67,89.44,87.83,88.46,196087,88.67,89.44,87.83,88.46,196087,0.0,1.0
2023-11-29,87.65,89.68,87.55,89.08,250467,87.65,89.68,87.55,89.08,250467,0.0,1.0
2023-11-30,87.44,88.24,86.795,87.71,251694,87.44,88.24,86.795,87.71,251694,0.0,1.0
2023-12-01,89.7,89.72,86.9878,87.12,253433,89.7,89.72,86.9878,87.12,253433,0.0,1.0
2023-12-04,91.79,91.81,89.19,89.19,355515,91.79,91.81,89.19,89.19,355515,0.0,1.0
2023-12-05,89.46,91.78,89.42,91.04,350343,89.46,91.78,89.42,91.04,350343,0.0,1.0
2023-12-06,89.33,91.26,89.33,90.37,202544,89.33,91.26,89.33,90.37,202544,0.0,1.0
2023-12-07,90.57,90.78,88.87,89.5,256481,90.57,90.78,88.87,89.5,256481,0.0,1.0
2023-12-08,91.24,91.27,88.99,90.24,205938,91.24,91.27,88.99,90.24,205938,0.0,1.0
2023-12-11,91.65,91.84,90.37,91.02,238635,91.65,91.84,90.37,91.02,238635,0.0,1.0
2023-12-12,90.59,91.79,90.28,91.69,240348,90.59,91.79,90.28,91.69,240348,0.0,1.0
2023-12-13,90.09,90.53,87.82,90.53,522624,90.09,90.53,87.82,90.53,522624,0.0,1.0
2023-12-14,89.86,92.895,88.58,92.0,560687,89.86,92.895,88.58,92.0,560687,0.0,1.0
2023-12-15,91.33,91.96,90.25,91.12,697425,91.33,91.96,90.25,91.12,697425,0.0,1.0
2023-12-18,91.2,92.355,90.56,91.55,209389,91.2,92.355,90.56,91.55,209389,0.0,1.0
2023-12-19,92.65,93.11,91.1435,91.67,241181,92.65,93.11,91.1435,91.67,241181,0.0,1.0
2023-12-20,91.54,94.14,91.0,92.75,346024,91.54,94.14,91.0,92.75,346024,0.0,1.0
2023-12-21,93.99,93.99,91.89,92.1,251051,93.99,93.99,91.89,92.1,251051,0.0,1.0
2023-12-22,96.15,96.33,93.41,94.3,754921,96.15,96.33,93.41,94.3,754921,0.0,1.0
2023-12-26,96.39,97.44,95.7001,96.28,302001,96.39,97.44,95.7001,96.28,302001,0.0,1.0
2023-12-27,96.9,97.22,95.835,96.76,269116,96.9,97.22,95.835,96.76,269116,0.0,1.0
2023-12-28,95.66,96.845,94.95,96.35,240573,95.66,96.845,94.95,96.35,240573,0.0,1.0
2023-12-29,94.24,95.96,93.98,95.39,210820,94.24,95.96,93.98,95.39,210820,0.0,1.0
2024-01-02,93.46,94.04,92.82,93.81,209551,93.46,94.04,92.82,93.81,209551,0.0,1.0
2024-01-03,92.4,93.23,91.61,93.16,351251,92.4,93.23,91.61,93.16,351251,0.0,1.0
2024-01-04,92.95,94.0,92.0732,92.54,411000,92.95,94.0,92.0732,92.54,411000,0.0,1.0
2024-01-05,94.9,95.1,92.18,92.36,657425,94.9,95.1,92.18,92.36,657425,0.0,1.0
2024-01-08,97.3,97.85,94.3118,94.66,494654,97.3,97.85,94.3118,94.66,494654,0.0,1.0
2024-01-09,92.55,96.345,92.51,96.21,319330,92.55,96.345,92.51,96.21,319330,0.0,1.0
2024-01-10,95.68,96.02,92.4,92.46,392253,95.68,96.02,92.4,92.46,392253,0.0,1.0
2024-01-11,96.73,97.13,94.74,95.23,342659,96.73,97.13,94.74,95.23,342659,0.0,1.0
2024-01-12,98.18,98.3,96.47,97.38,353393,98.18,98.3,96.47,97.38,353393,0.0,1.0
2024-01-16,97.83,98.6899,94.91,96.81,378160,97.83,98.6899,94.91,96.81,378160,0.0,1.0
2024-01-17,96.05,98.15,95.88,96.48,374403,96.05,98.15,95.88,96.48,374403,0.0,1.0
2024-01-18,96.26,96.99,95.78,96.68,186355,96.26,96.99,95.78,96.68,186355,0.0,1.0
2024-01-19,98.17,98.67,96.03,96.7,278815,98.17,98.67,96.03,96.7,278815,0.0,1.0
2024-01-22,100.43,100.94,97.87,98.55,338558,100.43,100.94,97.87,98.55,338558,0.0,1.0
2024-01-23,100.96,101.5,100.36,100.91,284732,100.96,101.5,100.36,100.91,284732,0.0,1.0
2024-01-24,100.08,102.195,100.04,102.06,183828,100.08,102.195,100.04,102.06,183828,0.0,1.0
2024-01-25,101.23,102.34,100.08,101.39,265525,101.23,102.34,100.08,101.39,265525,0.0,1.0
2024-01-26,100.33,101.79,100.05,101.09,266900,100.33,101.79,100.05,101.09,266900,0.0,1.0
2024-01-29,101.0,101.09,99.28,100.46,269062,101.0,101.09,99.28,100.46,269062,0.0,1.0
2024-01-30,98.68,100.09,98.66,100.09,412804,98.68,100.09,98.66,100.09,412804,0.0,1.0
2024-01-31,98.25,100.795,98.075,98.64,276798,98.25,100.795,98.075,98.64,276798,0.0,1.0
2024-02-01,100.49,100.797,97.495,98.88,260105,100.49,100.797,97.495,98.88,260105,0.0,1.0
2024-02-02,100.38,101.04,98.94,99.71,219914,100.38,101.04,98.94,99.71,219914,0.0,1.0
2024-02-05,98.06,99.68,98.03,99.68,278144,98.06,99.68,98.03,99.68,278144,0.0,1.0
2024-02-06,98.58,99.46,98.07,98.15,354227,98.58,99.46,98.07,98.15,354227,0.0,1.0
2024-02-07,98.43,99.06,97.85,98.83,277881,98.43,99.06,97.85,98.83,277881,0.0,1.0
2024-02-08,99.0,99.2535,97.95,98.53,310371,99.0,99.2535,97.95,98.53,310371,0.0,1.0
2024-02-09,100.87,100.995,99.1,99.15,385307,100.87,100.995,99.1,99.15,385307,0.0,1.0
2024-02-12,99.44,101.48,98.995,100.58,454814,99.44,101.48,98.995,100.58,454814,0.0,1.0
2024-02-13,95.89,98.3591,94.83,97.78,682947,95.89,98.3591,94.83,97.78,682947,0.0,1.0
2024-02-14,105.83,107.827,102.39,103.045,1428408,105.83,107.827,102.39,103.045,1428408,0.0,1.0
2024-02-15,109.35,109.57,105.68,105.68,854449,109.35,109.57,105.68,105.68,854449,0.0,1.0
2024-02-16,110.87,111.92,108.48,108.75,582164,110.87,111.92,108.48,108.75,582164,0.0,1.0
2024-02-20,106.4,109.45,105.98,109.04,503832,106.4,109.45,105.98,109.04,503832,0.0,1.0
2024-02-21,105.98,106.54,105.045,105.63,365003,105.98,106.54,105.045,105.63,365003,0.0,1.0
2024-02-22,107.75,108.29,106.0,106.95,447346,107.75,108.29,106.0,106.95,447346,0.0,1.0
2024-02-23,107.91,108.42,106.945,108.2,275602,107.91,108.42,106.945,108.2,275602,0.0,1.0
2024-02-26,107.84,108.99,106.545,108.0,225470,107.84,108.99,106.545,108.0,225470,0.0,1.0
2024-02-27,109.76,110.3225,108.395,108.71,392050,109.76,110.3225,108.395,108.71,392050,0.0,1.0
2024-02-28,114.07,114.71,111.425,111.7,745591,114.07,114.71,111.425,111.7,745591,0.0,1.0
2024-02-29,114.86,115.68,113.55,114.14,555969,114.86,115.68,113.55,114.14,555969,0.0,1.0
2024-03-01,116.07,116.8099,114.37,114.73,268482,116.07,116.8099,114.37,114.73,268482,0.0,1.0
2024-03-04,115.65,117.2,115.4,115.94,295937,115.65,117.2,115.4,115.94,295937,0.0,1.0
2024-03-05,114.11,115.4499,114.04,114.7,290303,114.11,115.4499,114.04,114.7,290303,0.0,1.0
2024-03-06,115.27,116.13,113.83,114.72,217941,115.27,116.13,113.83,114.72,217941,0.0,1.0
2024-03-07,116.54,117.01,115.27,115.64,227642,116.54,117.01,115.27,115.64,227642,0.0,1.0
2024-03-08,117.68,119.13,116.64,117.06,203230,117.68,119.13,116.64,117.06,203230,0.0,1.0
2024-03-11,116.46,117.9,115.98,117.16,204121,116.46,117.9,115.98,117.16,204121,0.0,1.0
2024-03-12,117.38,117.74,115.75,116.2,312124,117.38,117.74,115.75,116.2,312124,0.0,1.0
2024-03-13,117.9,119.2084,117.59,117.59,236087,117.9,119.2084,117.59,117.59,236087,0.0,1.0
2024-03-14,114.65,117.7,113.68,117.7,301508,114.65,117.7,113.68,117.7,301508,0.0,1.0
2024-03-15,113.53,115.42,113.33,114.74,813406,113.53,115.42,113.33,114.74,813406,0.0,1.0
2024-03-18,113.49,114.68,113.23,113.85,674892,113.49,114.68,113.23,113.85,674892,0.0,1.0
2024-03-19,115.24,116.25,113.04,113.04,263703,115.24,116.25,113.04,113.04,263703,0.0,1.0
2024-03-20,114.66,115.34,113.85,115.11,358557,114.66,115.34,113.85,115.11,358557,0.0,1.0
2024-03-21,114.79,115.46,114.13,114.91,225470,114.79,115.46,114.13,114.91,225470,0.0,1.0
2024-03-22,113.86,114.945,113.08,114.85,231329,113.86,114.945,113.08,114.85,231329,0.0,1.0
2024-03-25,112.26,114.41,112.25,114.11,197517,112.26,114.41,112.25,114.11,197517,0.0,1.0
2024-03-26,113.0,114.46,112.74,112.79,322507,113.0,114.46,112.74,112.79,322507,0.0,1.0
2024-03-27,112.83,113.67,111.82,113.61,293596,112.83,113.67,111.82,113.61,293596,0.0,1.0
2024-03-28,113.36,114.18,112.74,112.74,175833,113.36,114.18,112.74,112.74,175833,0.0,1.0
2024-04-01,112.49,113.63,111.605,113.63,208110,112.49,113.63,111.605,113.63,208110,0.0,1.0
2024-04-02,111.36,112.01,110.665,111.84,254799,111.36,112.01,110.665,111.84,254799,0.0,1.0
2024-04-03,110.42,112.03,110.2,111.01,242565,110.42,112.03,110.2,111.01,242565,0.0,1.0
2024-04-04,109.75,112.665,109.59,111.17,191072,109.75,112.665,109.59,111.17,191072,0.0,1.0
2024-04-05,111.43,111.46,109.14,109.14,205492,111.43,111.46,109.14,109.14,205492,0.0,1.0
2024-04-08,112.57,113.73,111.55,111.93,259272,112.57,113.73,111.55,111.93,259272,0.0,1.0
2024-04-09,112.55,113.08,112.09,112.74,212480,112.55,113.08,112.09,112.74,212480,0.0,1.0
2024-04-10,111.36,112.12,110.42,110.85,206439,111.36,112.12,110.42,110.85,206439,0.0,1.0
2024-04-11,111.62,112.02,110.005,112.02,172991,111.62,112.02,110.005,112.02,172991,0.0,1.0
2024-04-12,109.17,110.78,108.67,110.78,192855,109.17,110.78,108.67,110.78,192855,0.0,1.0
2024-04-15,106.28,110.18,105.45,110.18,265722,106.28,110.18,105.45,110.18,265722,0.0,1.0
2024-04-16,104.83,105.76,104.49,105.64,334459,104.83,105.76,104.49,105.64,334459,0.0,1.0
2024-04-17,103.44,105.35,103.33,105.35,222114,103.44,105.35,103.33,105.35,222114,0.0,1.0
2024-04-18,103.72,104.73,102.77,103.77,230173,103.72,104.73,102.77,103.77,230173,0.0,1.0
2024-04-19,104.45,105.1499,103.41,104.26,234096,104.45,105.1499,103.41,104.26,234096,0.0,1.0
2024-04-22,105.87,106.72,104.765,105.46,262688,105.87,106.72,104.765,105.46,262688,0.0,1.0
2024-04-23,107.62,108.11,105.39,106.09,205067,107.62,108.11,105.39,106.09,205067,0.0,1.0
2024-04-24,106.83,108.72,106.79,107.69,187941,106.83,108.72,106.79,107.69,187941,0.0,1.0
2024-04-25,106.28,107.18,105.73,105.9,212675,106.28,107.18,105.73,105.9,212675,0.0,1.0
2024-04-26,106.68,108.06,106.1,106.41,155361,106.68,108.06,106.1,106.41,155361,0.0,1.0
2024-04-29,106.15,107.52,105.93,106.74,266182,106.15,107.52,105.93,106.74,266182,0.0,1.0
2024-04-30,103.71,106.06,103.69,105.51,336864,103.71,106.06,103.69,105.51,336864,0.0,1.0
2024-05-01,103.73,105.14,102.13,103.52,237171,103.73,105.14,102.13,103.52,237171,0.0,1.0
2024-05-02,104.27,105.72,103.22,104.94,451749,104.27,105.72,103.22,104.94,451749,0.0,1.0
2024-05-03,111.23,112.7024,108.75,111.02,651873,111.23,112.7024,108.75,111.02,651873,0.0,1.0
2024-05-06,114.52,115.71,110.0,111.72,778872,114.52,115.71,110.0,111.72,778872,0.0,1.0
2024-05-07,114.28,117.1,113.87,114.88,434690,114.28,117.1,113.87,114.88,434690,0.0,1.0
2024-05-08,113.79,116.81,112.58,113.59,434860,113.79,116.81,112.58,113.59,434860,0.0,1.0
2024-05-09,113.14,115.015,112.41,112.91,260226,113.14,115.015,112.41,112.91,260226,0.0,1.0
2024-05-10,112.7,113.585,111.52,113.55,326067,112.7,113.585,111.52,113.55,326067,0.0,1.0
2024-05-13,112.71,113.33,111.06,113.24,430812,112.71,113.33,111.06,113.24,430812,0.0,1.0
2024-05-14,114.76,116.28,113.565,113.68,483213,114.76,116.28,113.565,113.68,483213,0.0,1.0
2024-05-15,115.1,115.805,114.44,115.17,185046,115.1,115.805,114.44,115.17,185046,0.0,1.0
2024-05-16,112.66,115.15,112.57,114.96,230662,112.66,115.15,112.57,114.96,230662,0.0,1.0
2024-05-17,109.06,113.125,108.791,112.98,461995,109.06,113.125,108.791,112.98,461995,0.0,1.0
2024-05-20,110.67,111.13,109.13,109.13,364150,110.67,111.13,109.13,109.13,364150,0.0,1.0
2024-05-21,109.38,110.87,109.32,110.41,203172,109.38,110.87,109.32,110.41,203172,0.0,1.0
2024-05-22,107.9,109.63,107.395,109.04,157310,107.9,109.63,107.395,109.04,157310,0.0,1.0
2024-05-23,108.5,109.46,107.26,108.49,484310,108.5,109.46,107.26,108.49,484310,0.0,1.0
2024-05-24,107.62,109.515,107.57,109.35,355939,107.62,109.515,107.57,109.35,355939,0.0,1.0
2024-05-28,106.0,107.935,105.57,107.81,244856,106.0,107.935,105.57,107.81,244856,0.0,1.0
2024-05-29,103.42,105.06,103.35,104.65,291290,103.42,105.06,103.35,104.65,291290,0.0,1.0
2024-05-30,104.25,104.64,102.74,103.19,393430,104.25,104.64,102.74,103.19,393430,0.0,1.0
2024-05-31,105.12,105.245,103.79,104.79,609059,105.12,105.245,103.79,104.79,609059,0.0,1.0
2024-06-03,108.86,108.92,105.1,105.36,433002,108.86,108.92,105.1,105.36,433002,0.0,1.0
2024-06-04,109.2,109.34,107.63,108.52,270304,109.2,109.34,107.63,108.52,270304,0.0,1.0
2024-06-05,110.82,111.36,108.65,109.34,334635,110.82,111.36,108.65,109.34,334635,0.0,1.0
2024-06-06,108.33,111.2,108.04,110.12,192669,108.33,111.2,108.04,110.12,192669,0.0,1.0
2024-06-07,106.97,107.4004,106.19,106.33,177277,106.97,107.4004,106.19,106.33,177277,0.0,1.0
2024-06-10,106.92,107.84,106.42,106.42,202806,106.92,107.84,106.42,106.42,202806,0.0,1.0
2024-06-11,105.56,106.92,105.06,105.98,271467,105.56,106.92,105.06,105.98,271467,0.0,1.0
2024-06-12,107.14,108.44,106.32,107.62,243450,107.14,108.44,106.32,107.62,243450,0.0,1.0
2024-06-13,104.58,106.925,104.46,106.8,571862,104.58,106.925,104.46,106.8,571862,0.0,1.0
2024-06-14,103.94,104.17,101.52,103.56,422472,103.94,104.17,101.52,103.56,422472,0.0,1.0
2024-06-17,103.74,104.66,102.46,103.67,387107,103.74,104.66,102.46,103.67,387107,0.0,1.0
2024-06-18,102.22,104.12,102.03,103.92,331345,102.22,104.12,102.03,103.92,331345,0.0,1.0
2024-06-20,100.83,102.09,100.59,102.09,449280,100.83,102.09,100.59,102.09,449280,0.0,1.0
2024-06-21,102.3,102.34,100.6,100.89,539319,102.3,102.34,100.6,100.89,539319,0.0,1.0
2024-06-24,105.02,105.44,101.92,102.44,388971,105.02,105.44,101.92,102.44,388971,0.0,1.0
2024-06-25,104.45,105.84,104.04,105.16,226093,104.45,105.84,104.04,105.16,226093,0.0,1.0
2024-06-26,106.79,106.85,104.09,104.09,246451,106.79,106.85,104.09,104.09,246451,0.0,1.0
2024-06-27,106.86,107.35,105.52,107.03,318904,106.86,107.35,105.52,107.03,318904,0.0,1.0
2024-06-28,110.08,110.41,107.21,107.21,434526,110.08,110.41,107.21,107.21,434526,0.0,1.0
2024-07-01,108.64,110.565,107.53,109.87,298652,108.64,110.565,107.53,109.87,298652,0.0,1.0
2024-07-02,108.12,109.42,107.76,108.26,257151,108.12,109.42,107.76,108.26,257151,0.0,1.0
2024-07-03,110.06,110.89,108.455,108.63,159540,110.06,110.89,108.455,108.63,159540,0.0,1.0
2024-07-05,111.46,111.82,109.67,110.2,185054,111.46,111.82,109.67,110.2,185054,0.0,1.0
2024-07-08,109.97,112.23,109.63,111.49,242594,109.97,112.23,109.63,111.49,242594,0.0,1.0
2024-07-09,107.74,110.86,107.46,109.39,183105,107.74,110.86,107.46,109.39,183105,0.0,1.0
2024-07-10,109.08,109.45,107.32,108.1,283999,109.08,109.45,107.32,108.1,283999,0.0,1.0
2024-07-11,111.99,113.525,110.03,110.6,295054,111.99,113.525,110.03,110.6,295054,0.0,1.0
2024-07-12,114.75,115.67,112.44,113.27,269911,114.75,115.67,112.44,113.27,269911,0.0,1.0
2024-07-15,118.69,120.735,115.68,116.17,394998,118.69,120.735,115.68,116.17,394998,0.0,1.0
2024-07-16,121.82,122.025,118.303,118.4,346881,121.82,122.025,118.303,118.4,346881,0.0,1.0
2024-07-17,119.27,122.671,119.0,120.69,340193,119.27,122.671,119.0,120.69,340193,0.0,1.0
2024-07-18,118.34,120.28,116.72,118.53,326362,118.34,120.28,116.72,118.53,326362,0.0,1.0
2024-07-19,118.72,120.0,117.69,118.08,262801,118.72,120.0,117.69,118.08,262801,0.0,1.0
2024-07-22,118.55,120.07,118.18,119.82,275248,118.55,120.07,118.18,119.82,275248,0.0,1.0
2024-07-23,117.87,119.14,117.5,117.8,259093,117.87,119.14,117.5,117.8,259093,0.0,1.0
2024-07-24,115.13,118.565,115.04,117.36,295568,115.13,118.565,115.04,117.36,295568,0.0,1.0
2024-07-25,117.9,118.61,114.96,115.91,444263,117.9,118.61,114.96,115.91,444263,0.0,1.0
2024-07-26,120.36,122.31,117.825,118.52,398362,120.36,122.31,117.825,118.52,398362,0.0,1.0
2024-07-29,121.3,122.06,119.71,120.58,307424,121.3,122.06,119.71,120.58,307424,0.0,1.0
2024-07-30,122.28,122.43,119.905,121.84,272388,122.28,122.43,119.905,121.84,272388,0.0,1.0
2024-07-31,120.25,122.53,119.885,122.53,431555,120.25,122.53,119.885,122.53,431555,0.0,1.0
2024-08-01,118.43,120.755,116.21,120.39,392570,118.43,120.755,116.21,120.39,392570,0.0,1.0
2024-08-02,135.15,136.22,119.18,123.0,1596166,135.15,136.22,119.18,123.0,1596166,0.0,1.0
2024-08-05,128.78,131.835,127.23,128.67,970831,128.78,131.835,127.23,128.67,970831,0.0,1.0
2024-08-06,132.7,135.855,128.046,129.22,736631,132.7,135.855,128.046,129.22,736631,0.0,1.0
2024-08-07,131.01,135.3043,129.88,132.9,476799,131.01,135.3043,129.88,132.9,476799,0.0,1.0
2024-08-08,132.05,132.715,130.3696,132.06,533519,132.05,132.715,130.3696,132.06,533519,0.0,1.0
2024-08-09,132.49,133.9,131.205,132.54,501331,132.49,133.9,131.205,132.54,501331,0.0,1.0
2024-08-12,131.93,133.84,130.92,132.96,307336,131.93,133.84,130.92,132.96,307336,0.0,1.0
2024-08-13,133.45,134.0,131.44,132.0,242846,133.45,134.0,131.44,132.0,242846,0.0,1.0
2024-08-14,136.03,136.1,133.99,133.99,284489,136.03,136.1,133.99,133.99,284489,0.0,1.0
2024-08-15,136.3,138.25,136.05,137.08,268002,136.3,138.25,136.05,137.08,268002,0.0,1.0
2024-08-16,135.8,138.23,135.45,136.51,265178,135.8,138.23,135.45,136.51,265178,0.0,1.0
2024-08-19,135.07,136.07,133.785,134.72,319781,135.07,136.07,133.785,134.72,319781,0.0,1.0
2024-08-20,133.65,135.385,132.78,134.93,540153,133.65,135.385,132.78,134.93,540153,0.0,1.0
2024-08-21,137.0,137.2,133.57,133.67,464213,137.0,137.2,133.57,133.67,464213,0.0,1.0
2024-08-22,135.66,137.14,134.825,137.14,288575,135.66,137.14,134.825,137.14,288575,0.0,1.0
2024-08-23,136.13,137.87,134.98,135.8,263744,136.13,137.87,134.98,135.8,263744,0.0,1.0
2024-08-26,137.12,137.99,135.96,135.96,294791,137.12,137.99,135.96,135.96,294791,0.0,1.0
2024-08-27,139.03,139.4,135.86,136.32,431393,139.03,139.4,135.86,136.32,431393,0.0,1.0
2024-08-28,137.12,139.585,136.79,138.67,405950,137.12,139.585,136.79,138.67,405950,0.0,1.0
2024-08-29,139.07,140.8099,138.12,138.19,311296,139.07,140.8099,138.12,138.19,311296,0.0,1.0
2024-08-30,140.72,140.86,138.59,139.65,306649,140.72,140.86,138.59,139.65,306649,0.0,1.0
2024-09-03,139.4,140.91,138.095,140.0,302150,139.4,140.91,138.095,140.0,302150,0.0,1.0
2024-09-04,140.64,141.89,135.0041,137.53,343958,140.64,141.89,135.0041,137.53,343958,0.0,1.0
2024-09-05,140.71,141.9,139.53,140.65,268771,140.71,141.9,139.53,140.65,268771,0.0,1.0
2024-09-06,137.51,141.119,137.38,140.39,401202,137.51,141.119,137.38,140.39,401202,0.0,1.0
2024-09-09,138.9,140.51,136.62,137.93,331450,138.9,140.51,136.62,137.93,331450,0.0,1.0
2024-09-10,138.67,139.14,136.83,139.14,281660,138.67,139.14,136.83,139.14,281660,0.0,1.0
2024-09-11,137.8,139.34,136.07,137.99,351491,137.8,139.34,136.07,137.99,351491,0.0,1.0
2024-09-12,140.15,140.41,137.64,137.98,305699,140.15,140.41,137.64,137.98,305699,0.0,1.0
2024-09-13,140.68,141.64,139.69,140.76,249485,140.68,141.64,139.69,140.76,249485,0.0,1.0
2024-09-16,139.99,141.8,139.83,140.45,232344,139.99,141.8,139.83,140.45,232344,0.0,1.0
2024-09-17,138.3,141.26,138.25,140.82,215329,138.3,141.26,138.25,140.82,215329,0.0,1.0
2024-09-18,136.59,139.05,136.3,138.3,275011,136.59,139.05,136.3,138.3,275011,0.0,1.0
2024-09-19,136.5,139.315,136.49,138.63,430637,136.5,139.315,136.49,138.63,430637,0.0,1.0
2024-09-20,139.06,139.42,136.3,136.37,508646,139.06,139.42,136.3,136.37,508646,0.0,1.0
2024-09-23,138.93,140.7,138.078,139.6,258187,138.93,140.7,138.078,139.6,258187,0.0,1.0
2024-09-24,140.69,140.82,137.8,138.68,229929,140.69,140.82,137.8,138.68,229929,0.0,1.0
2024-09-25,139.44,141.57,138.74,141.15,256443,139.44,141.57,138.74,141.15,256443,0.0,1.0
2024-09-26,139.78,140.525,138.52,139.89,182489,139.78,140.525,138.52,139.89,182489,0.0,1.0
2024-09-27,138.68,140.69,137.63,140.19,255685,138.68,140.69,137.63,140.19,255685,0.0,1.0
2024-09-30,140.13,140.19,138.435,138.71,222704,140.13,140.19,138.435,138.71,222704,0.0,1.0
2024-10-01,138.15,140.0,137.215,140.0,233211,138.15,140.0,137.215,140.0,233211,0.0,1.0
2024-10-02,138.19,138.75,137.13,137.7,162402,138.19,138.75,137.13,137.7,162402,0.0,1.0
2024-10-03,137.94,138.17,136.01,137.33,305782,137.94,138.17,136.01,137.33,305782,0.0,1.0
2024-10-04,136.2,139.68,135.74,138.88,492896,136.2,139.68,135.74,138.88,492896,0.0,1.0
2024-10-07,136.31,138.145,135.89,136.94,254176,136.31,138.145,135.89,136.94,254176,0.0,1.0
2024-10-08,136.62,139.25,136.5,136.71,331061,136.62,139.25,136.5,136.71,331061,0.0,1.0
2024-10-09,135.51,138.1,135.3,136.15,305074,135.51,138.1,135.3,136.15,305074,0.0,1.0
2024-10-10,132.94,134.93,131.09,134.8,497350,132.94,134.93,131.09,134.8,497350,0.0,1.0
2024-10-11,134.23,135.23,132.39,133.3,234891,134.23,135.23,132.39,133.3,234891,0.0,1.0
2024-10-14,133.7,134.89,133.18,133.5,373013,133.7,134.89,133.18,133.5,373013,0.0,1.0
2024-10-15,132.9,136.74,132.475,133.7,756181,132.9,136.74,132.475,133.7,756181,0.0,1.0
2024-10-16,131.96,133.06,131.3,133.0,423092,131.96,133.06,131.3,133.0,423092,0.0,1.0
2024-10-17,131.67,133.1,130.38,131.82,550253,131.67,133.1,130.38,131.82,550253,0.0,1.0
2024-10-18,131.62,132.36,130.81,132.15,251365,131.62,132.36,130.81,132.15,251365,0.0,1.0
2024-10-21,130.2,133.15,130.15,131.35,337846,130.2,133.15,130.15,131.35,337846,0.0,1.0
2024-10-22,130.52,130.53,128.38,130.0,590657,130.52,130.53,128.38,130.0,590657,0.0,1.0
2024-10-23,132.59,132.64,129.44,130.35,394598,132.59,132.64,129.44,130.35,394598,0.0,1.0
2024-10-24,130.01,132.445,129.9,132.0,534085,130.01,132.445,129.9,132.0,534085,0.0,1.0
2024-10-25,129.77,130.8975,129.22,130.0,332314,129.77,130.8975,129.22,130.0,332314,0.0,1.0
2024-10-28,130.79,131.8,129.52,130.68,296114,130.79,131.8,129.52,130.68,296114,0.0,1.0
2024-10-29,131.42,132.3,130.12,130.12,451105,131.42,132.3,130.12,130.12,451105,0.0,1.0
2024-10-30,133.21,133.5,131.025,131.43,322457,133.21,133.5,131.025,131.43,322457,0.0,1.0
2024-10-31,133.47,135.44,132.47,132.47,399752,133.47,135.44,132.47,132.47,399752,0.0,1.0
2024-11-01,133.54,135.37,131.6,134.83,657155,133.54,135.37,131.6,134.83,657155,0.0,1.0
2024-11-04,132.83,135.775,132.03,133.25,750557,132.83,135.775,132.03,133.25,750557,0.0,1.0
2024-11-05,115.88,129.875,115.16,128.84,1289345,115.88,129.875,115.16,128.84,1289345,0.0,1.0
2024-11-06,116.39,121.44,115.57,117.68,1545893,116.39,121.44,115.57,117.68,1545893,0.0,1.0
2024-11-07,116.52,119.04,114.45,117.02,1236103,116.52,119.04,114.45,117.02,1236103,0.0,1.0
2024-11-08,116.14,119.135,115.84,117.69,1003645,116.14,119.135,115.84,117.69,1003645,0.0,1.0
2024-11-11,113.82,116.72,113.0,116.37,728185,113.82,116.72,113.0,116.37,728185,0.0,1.0
2024-11-12,111.58,114.79,111.51,114.32,730589,111.58,114.79,111.51,114.32,730589,0.0,1.0
2024-11-13,111.14,112.2012,110.55,111.63,601427,111.14,112.2012,110.55,111.63,601427,0.0,1.0
2024-11-14,107.04,111.85,106.5,111.85,1025545,107.04,111.85,106.5,111.85,1025545,0.0,1.0
2024-11-15,104.0,106.9,103.75,106.9,1056608,104.0,106.9,103.75,106.9,1056608,0.0,1.0
2024-11-18,108.0,108.18,105.28,105.28,836015,108.0,108.18,105.28,105.28,836015,0.0,1.0
2024-11-19,109.06,109.26,106.531,107.06,650977,109.06,109.26,106.531,107.06,650977,0.0,1.0
2024-11-20,108.36,110.26,108.03,108.03,494718,108.36,110.26,108.03,108.03,494718,0.0,1.0
2024-11-21,111.05,111.24,108.22,108.43,591833,111.05,111.24,108.22,108.43,591833,0.0,1.0
2024-11-22,113.08,114.145,111.84,113.21,767113,113.08,114.145,111.84,113.21,767113,0.0,1.0
2024-11-25,114.61,115.17,113.4,113.4,1145715,114.61,115.17,113.4,113.4,1145715,0.0,1.0
2024-11-26,115.1,115.13,113.9365,114.82,521181,115.1,115.13,113.9365,114.82,521181,0.0,1.0
2024-11-27,115.25,115.93,114.36,115.82,586212,115.25,115.93,114.36,115.82,586212,0.0,1.0
2024-11-29,115.63,116.3,114.67,115.05,376909,115.63,116.3,114.67,115.05,376909,0.0,1.0
2024-12-02,115.43,116.05,114.245,115.04,589264,115.43,116.05,114.245,115.04,589264,0.0,1.0
2024-12-03,115.61,115.84,114.45,115.57,426641,115.61,115.84,114.45,115.57,426641,0.0,1.0
2024-12-04,118.68,118.83,114.54,114.93,593494,118.68,118.83,114.54,114.93,593494,0.0,1.0
2024-12-05,119.27,119.55,116.16,117.92,750620,119.27,119.55,116.16,117.92,750620,0.0,1.0
2024-12-06,115.11,120.29,114.15,119.06,1933320,115.11,120.29,114.15,119.06,1933320,0.0,1.0
2024-12-09,113.1,116.28,112.24,114.9,789425,113.1,116.28,112.24,114.9,789425,0.0,1.0
2024-12-10,112.19,113.29,110.525,112.66,513810,112.19,113.29,110.525,112.66,513810,0.0,1.0
2024-12-11,112.06,113.165,111.42,112.91,559710,112.06,113.165,111.42,112.91,559710,0.0,1.0
2024-12-12,110.21,112.94,110.085,111.72,404525,110.21,112.94,110.085,111.72,404525,0.0,1.0
2024-12-13,109.72,110.26,107.8,109.47,539492,109.72,110.26,107.8,109.47,539492,0.0,1.0
2024-12-16,108.39,110.2,107.53,109.46,433486,108.39,110.2,107.53,109.46,433486,0.0,1.0
2024-12-17,108.14,109.19,107.4468,107.75,922798,108.14,109.19,107.4468,107.75,922798,0.0,1.0
2024-12-18,105.03,109.09,104.87,108.26,648177,105.03,109.09,104.87,108.26,648177,0.0,1.0
2024-12-19,106.15,106.6802,104.51,104.99,498515,106.15,106.6802,104.51,104.99,498515,0.0,1.0
2024-12-20,108.26,109.065,105.855,106.18,961187,108.26,109.065,105.855,106.18,961187,0.0,1.0
2024-12-23,109.08,109.14,106.9355,107.52,341664,109.08,109.14,106.9355,107.52,341664,0.0,1.0
2024-12-24,109.7,109.825,108.31,109.24,159640,109.7,109.825,108.31,109.24,159640,0.0,1.0
2024-12-26,110.83,110.85,109.29,109.43,250108,110.83,110.85,109.29,109.43,250108,0.0,1.0
2024-12-27,110.53,111.11,109.68,110.6,318487,110.53,111.11,109.68,110.6,318487,0.0,1.0
2024-12-30,110.63,110.73,108.1,109.62,270174,110.63,110.73,108.1,109.62,270174,0.0,1.0
2024-12-31,110.85,111.36,110.07,110.68,284293,110.85,111.36,110.07,110.68,284293,0.0,1.0
2025-01-02,110.55,112.37,109.83,111.79,291284,110.55,112.37,109.83,111.79,291284,0.0,1.0
2025-01-03,112.46,112.64,110.19,110.28,335713,112.46,112.64,110.19,110.28,335713,0.0,1.0
2025-01-06,112.22,114.605,111.74,113.02,509602,112.22,114.605,111.74,113.02,509602,0.0,1.0
2025-01-07,112.68,113.39,111.9,113.07,244397,112.68,113.39,111.9,113.07,244397,0.0,1.0
2025-01-08,115.48,116.04,112.03,112.27,373449,115.48,116.04,112.03,112.27,373449,0.0,1.0
2025-01-10,114.17,115.0,112.405,114.3,444815,114.17,115.0,112.405,114.3,444815,0.0,1.0
2025-01-13,114.19,114.68,111.86,113.08,432620,114.19,114.68,111.86,113.08,432620,0.0,1.0
2025-01-14,114.9,115.67,113.555,115.23,363015,114.9,115.67,113.555,115.23,363015,0.0,1.0
2025-01-15,115.8,117.57,115.34,117.01,281384,115.8,117.57,115.34,117.01,281384,0.0,1.0
2025-01-16,117.67,118.14,115.725,115.97,367930,117.67,118.14,115.725,115.97,367930,0.0,1.0
2025-01-17,117.54,119.325,117.35,118.65,256725,117.54,119.325,117.35,118.65,256725,0.0,1.0
2025-01-21,119.17,119.61,116.58,118.21,259527,119.17,119.61,116.58,118.21,259527,0.0,1.0
2025-01-22,116.4,119.87,115.97,119.06,302247,116.4,119.87,115.97,119.06,302247,0.0,1.0
2025-01-23,117.81,118.82,115.01,116.1,524551,117.81,118.82,115.01,116.1,524551,0.0,1.0
2025-01-24,115.19,117.81,113.96,117.81,465404,115.19,117.81,113.96,117.81,465404,0.0,1.0
2025-01-27,120.02,120.08,115.05,116.02,516477,120.02,120.08,115.05,116.02,516477,0.0,1.0
2025-01-28,122.01,122.08,119.75,120.27,450508,122.01,122.08,119.75,120.27,450508,0.0,1.0
2025-01-29,122.72,122.83,120.67,122.81,307622,122.72,122.83,120.67,122.81,307622,0.0,1.0
2025-01-30,124.68,125.36,123.2543,123.36,266665,124.68,125.36,123.2543,123.36,266665,0.0,1.0
2025-01-31,122.6,124.7,120.88,124.7,400621,122.6,124.7,120.88,124.7,400621,0.0,1.0
2025-02-03,121.31,122.165,119.79,120.68,287874,121.31,122.165,119.79,120.68,287874,0.0,1.0
2025-02-04,121.76,122.24,120.84,120.84,623555,121.76,122.24,120.84,120.84,623555,0.0,1.0
2025-02-05,120.48,124.4106,120.06,122.41,533092,120.48,124.4106,120.06,122.41,533092,0.0,1.0
2025-02-06,121.81,122.06,120.11,121.09,349219,121.81,122.06,120.11,121.09,349219,0.0,1.0
2025-02-07,121.82,123.18,121.54,122.23,312571,121.82,123.18,121.54,122.23,312571,0.0,1.0
2025-02-10,122.63,123.79,120.625,122.25,519309,122.63,123.79,120.625,122.25,519309,0.0,1.0
2025-02-11,117.01,121.13,116.91,119.38,665779,117.01,121.13,116.91,119.38,665779,0.0,1.0
2025-02-12,118.28,118.9,115.63,115.63,418902,118.28,118.9,115.63,115.63,418902,0.0,1.0
2025-02-13,118.99,120.35,118.48,119.33,685323,118.99,120.35,118.48,119.33,685323,0.0,1.0
2025-02-14,128.93,130.0,123.893,127.74,1115353,128.93,130.0,123.893,127.74,1115353,0.0,1.0
2025-02-18,129.01,129.05,124.825,128.4,559772,129.01,129.05,124.825,128.4,559772,0.0,1.0
2025-02-19,130.35,130.51,127.51,128.62,448822,130.35,130.51,127.51,128.62,448822,0.0,1.0
2025-02-20,129.36,130.02,128.39,129.77,392864,129.36,130.02,128.39,129.77,392864,0.0,1.0
2025-02-21,126.39,128.96,124.59,128.96,525477,126.39,128.96,124.59,128.96,525477,0.0,1.0
2025-02-24,125.23,126.32,123.39,125.13,370537,125.23,126.32,123.39,125.13,370537,0.0,1.0
2025-02-25,127.17,127.635,125.1,126.14,312601,127.17,127.635,125.1,126.14,312601,0.0,1.0
2025-02-26,128.47,128.9,127.14,127.14,312425,128.47,128.9,127.14,127.14,312425,0.0,1.0
2025-02-27,126.99,129.31,126.92,128.5,243136,126.99,129.31,126.92,128.5,243136,0.0,1.0
2025-02-28,129.66,129.81,125.57,127.62,876561,129.66,129.81,125.57,127.62,876561,0.0,1.0
2025-03-03,128.63,130.34,127.86,129.49,362037,128.63,130.34,127.86,129.49,362037,0.0,1.0
2025-03-04,128.66,129.26,125.415,127.73,365849,128.66,129.26,125.415,127.73,365849,0.0,1.0
2025-03-05,130.21,130.5,127.71,127.71,374153,130.21,130.5,127.71,127.71,374153,0.0,1.0
2025-03-06,127.45,129.065,126.73,128.58,630234,127.45,129.065,126.73,128.58,630234,0.0,1.0
2025-03-07,127.2,128.59,123.7353,127.47,528078,127.2,128.59,123.7353,127.47,528078,0.0,1.0
2025-03-10,124.25,126.7,123.96,125.76,472424,124.25,126.7,123.96,125.76,472424,0.0,1.0
2025-03-11,122.28,124.25,122.175,124.17,376373,122.28,124.25,122.175,124.17,376373,0.0,1.0
2025-03-12,125.02,125.34,123.14,123.73,402168,125.02,125.34,123.14,123.73,402168,0.0,1.0
2025-03-13,123.38,125.9,122.08,124.69,352480,123.38,125.9,122.08,124.69,352480,0.0,1.0
2025-03-14,126.73,127.01,124.0,124.44,374087,126.73,127.01,124.0,124.44,374087,0.0,1.0
2025-03-17,129.13,129.74,126.2,126.2,269837,129.13,129.74,126.2,126.2,269837,0.0,1.0
2025-03-18,127.17,128.535,126.985,128.46,299575,127.17,128.535,126.985,128.46,299575,0.0,1.0
2025-03-19,128.63,129.849,126.465,127.71,358133,128.63,129.849,126.465,127.71,358133,0.0,1.0
2025-03-20,126.31,129.7313,125.91,127.47,440491,126.31,129.7313,125.91,127.47,440491,0.0,1.0
2025-03-21,124.73,126.1099,124.21,125.7,568836,124.73,126.1099,124.21,125.7,568836,0.0,1.0
2025-03-24,126.52,127.38,125.08,126.31,296805,126.52,127.38,125.08,126.31,296805,0.0,1.0
2025-03-25,124.89,127.29,123.32,127.29,301764,124.89,127.29,123.32,127.29,301764,0.0,1.0
2025-03-26,125.18,126.14,124.0,125.69,275938,125.18,126.14,124.0,125.69,275938,0.0,1.0
2025-03-27,128.98,130.79,124.765,125.17,506613,128.98,130.79,124.765,125.17,506613,0.0,1.0
2025-03-28,126.6,128.945,125.14,128.76,344912,126.6,128.945,125.14,128.76,344912,0.0,1.0
2025-03-31,127.04,127.935,123.11,125.57,549574,127.04,127.935,123.11,125.57,549574,0.0,1.0
2025-04-01,127.05,127.46,125.28,126.54,412359,127.05,127.46,125.28,126.54,412359,0.0,1.0
2025-04-02,128.54,129.383,126.02,126.69,312777,128.54,129.383,126.02,126.69,312777,0.0,1.0
2025-04-03,120.83,128.22,120.29,125.84,743209,120.83,128.22,120.29,125.84,743209,0.0,1.0
2025-04-04,114.6,119.665,114.31,117.28,779469,114.6,119.665,114.31,117.28,779469,0.0,1.0
2025-04-07,111.51,114.6,107.3,110.23,878860,111.51,114.6,107.3,110.23,878860,0.0,1.0
2025-04-08,110.23,115.54,109.44,114.37,596671,110.23,115.54,109.44,114.37,596671,0.0,1.0
2025-04-09,119.51,120.14,107.6,109.46,869056,119.51,120.14,107.6,109.46,869056,0.0,1.0
2025-04-10,115.88,118.38,113.61,118.38,694565,115.88,118.38,113.61,118.38,694565,0.0,1.0
2025-04-11,117.3,118.06,114.75,115.39,391128,117.3,118.06,114.75,115.39,391128,0.0,1.0
2025-04-14,118.21,120.065,116.31,119.1,444253,118.21,120.065,116.31,119.1,444253,0.0,1.0
2025-04-15,118.16,119.96,118.01,119.12,318805,118.16,119.96,118.01,119.12,318805,0.0,1.0
2025-04-16,116.72,118.8225,115.815,118.0,357988,116.72,118.8225,115.815,118.0,357988,0.0,1.0
2025-04-17,116.35,118.21,116.1,117.0,255177,116.35,118.21,116.1,117.0,255177,0.0,1.0
2025-04-21,113.39,115.785,112.23,115.0,381580,113.39,115.785,112.23,115.0,381580,0.0,1.0
2025-04-22,117.09,117.1,113.55,114.55,512016,117.09,117.1,113.55,114.55,512016,0.0,1.0
2025-04-23,119.83,122.46,119.14,119.73,419014,119.83,122.46,119.14,119.73,419014,0.0,1.0
2025-04-24,119.73,120.45,119.07,119.38,274874,119.73,120.45,119.07,119.38,274874,0.0,1.0
2025-04-25,120.64,120.65,118.5424,119.85,252839,120.64,120.65,118.5424,119.85,252839,0.0,1.0
2025-04-28,121.32,122.53,119.45,121.12,358082,121.32,122.53,119.45,121.12,358082,0.0,1.0
2025-04-29,123.35,123.9,120.14,121.32,389042,123.35,123.9,120.14,121.32,389042,0.0,1.0
2025-04-30,125.42,125.55,120.915,122.06,406857,125.42,125.55,120.915,122.06,406857,0.0,1.0
2025-05-01,124.75,126.0425,123.37,125.36,316197,124.75,126.0425,123.37,125.36,316197,0.0,1.0
2025-05-02,128.18,128.62,125.63,125.63,269151,128.18,128.62,125.63,125.63,269151,0.0,1.0
2025-05-05,126.82,128.385,126.69,127.69,528624,126.82,128.385,126.69,127.69,528624,0.0,1.0
2025-05-06,121.31,126.275,120.375,123.43,635059,121.31,126.275,120.375,123.43,635059,0.0,1.0
2025-05-07,123.23,124.705,122.06,122.13,491282,123.23,124.705,122.06,122.13,491282,0.0,1.0
2025-05-08,121.99,124.72,121.67,123.77,533103,121.99,124.72,121.67,123.77,533103,0.0,1.0
2025-05-09,122.03,123.26,121.52,122.11,536320,122.03,123.26,121.52,122.11,536320,0.0,1.0
2025-05-12,122.96,125.25,120.54,124.93,551843,122.96,125.25,120.54,124.93,551843,0.0,1.0
2025-05-13,121.37,123.56,120.945,122.38,501020,121.37,123.56,120.945,122.38,501020,0.0,1.0
2025-05-14,119.94,122.41,119.61,121.75,449471,119.94,122.41,119.61,121.75,449471,0.0,1.0
2025-05-15,122.32,122.74,118.8868,119.52,574253,122.32,122.74,118.8868,119.52,574253,0.0,1.0
2025-05-16,124.33,125.05,121.12,122.16,495335,124.33,125.05,121.12,122.16,495335,0.0,1.0
2025-05-19,123.78,125.43,123.1,123.45,560781,123.78,125.43,123.1,123.45,560781,0.0,1.0
2025-05-20,123.56,125.08,122.86,123.68,430082,123.56,125.08,122.86,123.68,430082,0.0,1.0
2025-05-21,122.99,123.09,121.33,123.01,456817,122.99,123.09,121.33,123.01,456817,0.0,1.0
2025-05-22,126.52,129.56,122.21,122.73,879167,126.52,129.56,122.21,122.73,879167,0.0,1.0
2025-05-23,129.62,130.39,125.0,125.06,720025,129.62,130.39,125.0,125.06,720025,0.0,1.0
2025-05-27,131.5,132.99,130.5,131.0,706792,131.5,132.99,130.5,131.0,706792,0.0,1.0
2025-05-28,128.99,132.43,128.96,131.5,571761,128.99,132.43,128.96,131.5,571761,0.0,1.0
2025-05-29,127.88,130.05,127.28,130.05,845113,127.88,130.05,127.28,130.05,845113,0.0,1.0
2025-05-30,129.2,129.755,127.46,127.61,463816,129.2,129.755,127.46,127.61,463816,0.0,1.0
2025-06-02,128.17,128.59,124.88,128.25,335392,128.17,128.59,124.88,128.25,335392,0.0,1.0
2025-06-03,128.08,129.18,127.23,128.15,332763,128.08,129.18,127.23,128.15,332763,0.0,1.0
2025-06-04,128.05,129.0,127.49,128.5,344153,128.05,129.0,127.49,128.5,344153,0.0,1.0
2025-06-05,125.94,127.64,125.77,127.23,384226,125.94,127.64,125.77,127.23,384226,0.0,1.0
2025-06-06,126.95,127.32,125.56,127.08,499186,126.95,127.32,125.56,127.08,499186,0.0,1.0
2025-06-09,125.15,127.04,122.565,126.79,537433,125.15,127.04,122.565,126.79,537433,0.0,1.0
2025-06-10,124.47,126.3799,124.22,126.03,290395,124.47,126.3799,124.22,126.03,290395,0.0,1.0
2025-06-11,124.84,125.34,120.85,124.5,436423,124.84,125.34,120.85,124.5,436423,0.0,1.0
2025-06-12,125.48,125.62,122.93,123.86,552960,125.48,125.62,122.93,123.86,552960,0.0,1.0
2025-06-13,123.18,125.5625,122.9,123.81,271784,123.18,125.5625,122.9,123.81,271784,0.0,1.0
2025-06-16,123.46,125.255,123.445,123.82,303342,123.46,125.255,123.445,123.82,303342,0.0,1.0
2025-06-17,121.98,124.0922,121.785,122.36,339065,121.98,124.0922,121.785,122.36,339065,0.0,1.0
2025-06-18,122.23,123.33,121.54,122.08,302210,122.23,123.33,121.54,122.08,302210,0.0,1.0
2025-06-20,122.33,122.78,120.63,122.35,476285,122.33,122.78,120.63,122.35,476285,0.0,1.0
2025-06-23,122.77,122.84,118.39,121.565,852808,122.77,122.84,118.39,121.565,852808,0.0,1.0
2025-06-24,123.54,124.64,122.11,123.72,820534,123.54,124.64,122.11,123.72,820534,0.0,1.0
2025-06-25,121.18,124.28,121.11,124.28,619436,121.18,124.28,121.11,124.28,619436,0.0,1.0
2025-06-26,120.52,121.99,119.385,121.99,668911,120.52,121.99,119.385,121.99,668911,0.0,1.0
2025-06-27,122.31,122.7,120.49,121.52,1056382,122.31,122.7,120.49,121.52,1056382,0.0,1.0
2025-06-30,123.59,123.71,121.96,123.59,461067,123.59,123.71,121.96,123.59,461067,0.0,1.0
2025-07-01,121.5,123.625,121.39,122.56,547041,121.5,123.625,121.39,122.56,547041,0.0,1.0
2025-07-02,120.92,122.22,120.26,121.97,441054,120.92,122.22,120.26,121.97,441054,0.0,1.0
2025-07-03,120.58,121.575,120.39,121.09,157122,120.58,121.575,120.39,121.09,157122,0.0,1.0
2025-07-07,117.24,120.82,116.525,120.43,615538,117.24,120.82,116.525,120.43,615538,0.0,1.0
2025-07-08,117.56,117.93,116.445,117.24,670239,117.56,117.93,116.445,117.24,670239,0.0,1.0
2025-07-09,116.76,118.78,116.28,117.99,386438,116.76,118.78,116.28,117.99,386438,0.0,1.0
2025-07-10,116.58,117.75,115.0,115.91,422955,116.58,117.75,115.0,115.91,422955,0.0,1.0
2025-07-11,115.35,116.715,114.775,116.22,294961,115.35,116.715,114.775,116.22,294961,0.0,1.0
2025-07-14,115.32,116.07,114.37,115.4,364814,115.32,116.07,114.37,115.4,364814,0.0,1.0
2025-07-15,113.85,115.6825,113.78,115.64,297180,113.85,115.6825,113.78,115.64,297180,0.0,1.0
2025-07-16,115.17,116.25,114.03,114.41,558154,115.17,116.25,114.03,114.41,558154,0.0,1.0
2025-07-17,115.04,116.29,114.58,115.21,309183,115.04,116.29,114.58,115.21,309183,0.0,1.0
2025-07-18,114.88,115.31,113.83,115.31,357524,114.88,115.31,113.83,115.31,357524,0.0,1.0
2025-07-21,114.07,116.62,113.608,115.58,369964,114.07,116.62,113.608,115.58,369964,0.0,1.0
2025-07-22,114.19,115.344,113.09,114.07,685437,114.19,115.344,113.09,114.07,685437,0.0,1.0
2025-07-23,113.38,114.47,112.19,114.21,1024473,113.38,114.47,112.19,114.21,1024473,0.0,1.0
2025-07-24,113.28,114.22,112.0801,113.14,600127,113.28,114.22,112.0801,113.14,600127,0.0,1.0
2025-07-25,115.07,115.08,113.465,114.0,530330,115.07,115.08,113.465,114.0,530330,0.0,1.0
2025-07-28,111.78,114.575,111.445,114.02,696692,111.78,114.575,111.445,114.02,696692,0.0,1.0
2025-07-29,112.67,112.71,110.97,111.62,635501,112.67,112.71,110.97,111.62,635501,0.0,1.0
2025-07-30,113.6,113.93,112.24,112.64,924520,113.6,113.93,112.24,112.64,924520,0.0,1.0
2025-07-31,113.1,114.1,112.9,113.51,550504,113.1,114.1,112.9,113.51,550504,0.0,1.0
2025-08-01,125.1,130.76,120.36,127.37,1620844,125.1,130.76,120.36,127.37,1620844,0.0,1.0
2025-08-04,124.08,125.155,122.6019,124.56,921615,124.08,125.155,122.6019,124.56,921615,0.0,1.0
2025-08-05,117.6,124.0512,117.46,123.77,1038872,117.6,124.0512,117.46,123.77,1038872,0.0,1.0
2025-08-06,119.19,119.245,116.72,118.91,956854,119.19,119.245,116.72,118.91,956854,0.0,1.0
2025-08-07,120.22,121.61,118.81,120.54,688789,120.22,121.61,118.81,120.54,688789,0.0,1.0
2025-08-08,119.2,120.8,118.685,120.62,530168,119.2,120.8,118.685,120.62,530168,0.0,1.0
2025-08-11,117.39,120.09,116.99,118.77,706378,117.39,120.09,116.99,118.77,706378,0.0,1.0
2025-08-12,118.06,119.2325,116.94,117.79,654652,118.06,119.2325,116.94,117.79,654652,0.0,1.0
2025-08-13,119.58,120.91,116.77,117.98,927656,119.58,120.91,116.77,117.98,927656,0.0,1.0
2025-08-14,118.98,119.58,118.045,118.79,368241,118.98,119.58,118.045,118.79,368241,0.0,1.0
2025-08-15,121.4,121.48,119.14,119.82,533448,121.4,121.48,119.14,119.82,533448,0.0,1.0
2025-08-18,119.24,122.49,119.2,120.92,435864,119.24,122.49,119.2,120.92,435864,0.0,1.0
2025-08-19,122.32,122.37,118.9328,119.72,628424,122.32,122.37,118.9328,119.72,628424,0.0,1.0
2025-08-20,122.47,123.76,121.41,122.12,554717,122.47,123.76,121.41,122.12,554717,0.0,1.0
2025-08-21,121.88,122.88,121.6,122.12,675675,121.88,122.88,121.6,122.12,675675,0.0,1.0
2025-08-22,123.33,124.245,121.6,121.6,641041,123.33,124.245,121.6,121.6,641041,0.0,1.0
2025-08-25,121.04,123.765,120.81,123.29,436134,121.04,123.765,120.81,123.29,436134,0.0,1.0
2025-08-26,118.84,121.125,118.72,120.56,397617,118.84,121.125,118.72,120.56,397617,0.0,1.0
2025-08-27,119.46,120.09,118.71,119.12,423882,119.46,120.09,118.71,119.12,423882,0.0,1.0
2025-08-28,118.35,119.67,117.69,119.34,438337,118.35,119.67,117.69,119.34,438337,0.0,1.0
2025-08-29,118.04,118.73,117.38,118.41,503781,118.04,118.73,117.38,118.41,503781,0.0,1.0
2025-09-02,115.91,117.09,114.94,116.49,470413,115.91,117.09,114.94,116.49,470413,0.0,1.0
2025-09-03,116.46,116.5,114.82,115.27,386189,116.46,116.5,114.82,115.27,386189,0.0,1.0
2025-09-04,116.33,117.3,115.71,116.55,374550,116.33,117.3,115.71,116.55,374550,0.0,1.0
2025-09-05,116.82,117.25,115.27,116.64,372987,116.82,117.25,115.27,116.64,372987,0.0,1.0
2025-09-08,116.45,116.99,115.15,116.61,395013,116.45,116.99,115.15,116.61,395013,0.0,1.0
2025-09-09,115.43,116.98,115.16,116.5,430306,115.43,116.98,115.16,116.5,430306,0.0,1.0
2025-09-10,111.75,115.32,111.215,114.98,405599,111.75,115.32,111.215,114.98,405599,0.0,1.0
2025-09-11,114.13,114.42,112.07,112.24,818381,114.13,114.42,112.07,112.24,818381,0.0,1.0
2025-09-12,113.33,114.32,113.0825,113.92,522790,113.33,114.32,113.0825,113.92,522790,0.0,1.0
2025-09-15,109.13,113.875,109.11,113.41,743609,109.13,113.875,109.11,113.41,743609,0.0,1.0
2025-09-16,110.42,111.27,108.61,109.46,1572618,110.42,111.27,108.61,109.46,1572618,0.0,1.0
2025-09-17,109.23,111.49,108.04,111.05,1107353,109.23,111.49,108.04,111.05,1107353,0.0,1.0
2025-09-18,111.06,112.41,110.065,110.13,1066214,111.06,112.41,110.065,110.13,1066214,0.0,1.0
2025-09-19,109.02,111.39,108.65,110.99,853337,109.02,111.39,108.65,110.99,853337,0.0,1.0
2025-09-22,109.52,110.31,108.66,109.18,498940,109.52,110.31,108.66,109.18,498940,0.0,1.0
2025-09-23,108.44,110.14,108.23,110.13,509032,108.44,110.14,108.23,110.13,509032,0.0,1.0
2025-09-24,107.52,108.735,106.915,108.37,940698,107.52,108.735,106.915,108.37,940698,0.0,1.0
2025-09-25,107.28,108.16,106.04,107.52,402703,107.28,108.16,106.04,107.52,402703,0.0,1.0
2025-09-26,108.52,108.755,107.18,108.03,392638,108.52,108.755,107.18,108.03,392638,0.0,1.0
2025-09-29,108.58,109.36,107.9,108.54,494358,108.58,109.36,107.9,108.54,494358,0.0,1.0
2025-09-30,108.57,108.73,107.34,107.82,490095,108.57,108.73,107.34,107.82,490095,0.0,1.0
2025-10-01,107.99,109.34,107.25,108.52,439915,107.99,109.34,107.25,108.52,439915,0.0,1.0
2025-10-02,106.68,107.58,105.68,107.0,372081,106.68,107.58,105.68,107.0,372081,0.0,1.0
2025-10-03,106.43,107.53,106.15,106.63,442053,106.43,107.53,106.15,106.63,442053,0.0,1.0
2025-10-06,102.18,106.74,102.17,106.74,673826,102.18,106.74,102.17,106.74,673826,0.0,1.0
2025-10-07,99.59,102.6601,99.24,102.49,966773,99.59,102.6601,99.24,102.49,966773,0.0,1.0
2025-10-08,98.8,100.24,98.035,100.24,604336,98.8,100.24,98.035,100.24,604336,0.0,1.0
2025-10-09,96.94,99.345,96.0903,98.17,774750,96.94,99.345,96.0903,98.17,774750,0.0,1.0
2025-10-10,97.58,97.78,95.53,96.89,771103,97.58,97.78,95.53,96.89,771103,0.0,1.0
2025-10-13,96.77,99.48,96.77,96.89,631434,96.77,99.48,96.77,96.89,631434,0.0,1.0
2025-10-14,98.39,98.75,96.0594,96.97,649705,98.39,98.75,96.0594,96.97,649705,0.0,1.0
2025-10-15,100.07,100.23,98.065,98.79,662414,100.07,100.23,98.065,98.79,662414,0.0,1.0
2025-10-16,98.86,101.41,98.59,100.35,636876,98.86,101.41,98.59,100.35,636876,0.0,1.0
2025-10-17,100.55,101.405,99.575,99.8,470367,100.55,101.405,99.575,99.8,470367,0.0,1.0
2025-10-20,101.62,102.05,100.03,100.03,413246,101.62,102.05,100.03,100.03,413246,0.0,1.0
2025-10-21,102.74,103.31,100.8466,101.55,504139,102.74,103.31,100.8466,101.55,504139,0.0,1.0
2025-10-22,102.5,104.11,102.435,103.09,475791,102.5,104.11,102.435,103.09,475791,0.0,1.0
2025-10-23,101.96,102.63,100.88,102.33,578575,101.96,102.63,100.88,102.33,578575,0.0,1.0
2025-10-24,100.89,102.99,100.84,100.94,831480,100.89,102.99,100.84,100.94,831480,0.0,1.0
2025-10-27,99.19,102.06,99.075,101.69,710341,99.19,102.06,99.075,101.69,710341,0.0,1.0
2025-10-28,98.33,100.0,98.125,99.19,696830,98.33,100.0,98.125,99.19,696830,0.0,1.0
2025-10-29,92.7,97.575,92.655,97.19,1542787,92.7,97.575,92.655,97.19,1542787,0.0,1.0
2025-10-30,92.28,94.19,91.49,93.04,1975846,92.28,94.19,91.49,93.04,1975846,0.0,1.0
2025-10-31,109.23,109.86,100.07,100.07,3374934,109.23,109.86,100.07,100.07,3374934,0.0,1.0
2025-11-03,103.63,108.0997,102.05,106.76,2002064,103.63,108.0997,102.05,106.76,2002064,0.0,1.0
2025-11-04,102.61,105.79,102.53,104.22,728101,102.61,105.79,102.53,104.22,728101,0.0,1.0
2025-11-05,100.25,102.2607,99.725,102.1,739727,100.25,102.2607,99.725,102.1,739727,0.0,1.0
2025-11-06,97.85,99.66,95.87,99.66,924748,97.85,99.66,95.87,99.66,924748,0.0,1.0
2025-11-07,98.46,99.99,96.96,97.94,696486,98.46,99.99,96.96,97.94,696486,0.0,1.0
2025-11-10,99.08,99.49,97.21,98.27,648502,99.08,99.49,97.21,98.27,648502,0.0,1.0
2025-11-11,100.89,101.07,99.335,99.85,448231,100.89,101.07,99.335,99.85,448231,0.0,1.0
2025-11-12,100.03,101.94,99.86,100.47,605266,100.03,101.94,99.86,100.47,605266,0.0,1.0
2025-11-13,100.19,101.78,99.9,99.9,637195,100.19,101.78,99.9,99.9,637195,0.0,1.0
2025-11-14,99.47,100.6,99.11,99.38,515937,99.47,100.6,99.11,99.38,515937,0.0,1.0
2025-11-17,96.34,99.4,96.15,99.22,1039811,96.34,99.4,96.15,99.22,1039811,0.0,1.0
2025-11-18,99.69,99.8,95.7,95.7,1364104,99.69,99.8,95.7,95.7,1364104,0.0,1.0
2025-11-19,99.59,99.94,98.35,99.15,660926,99.59,99.94,98.35,99.15,660926,0.0,1.0
2025-11-20,97.59,101.0,97.47,99.37,955312,97.59,101.0,97.47,99.37,955312,0.0,1.0
2025-11-21,101.12,101.65,97.95,98.02,1083912,101.12,101.65,97.95,98.02,1083912,0.0,1.0
2025-11-24,98.92,100.67,98.59,100.18,826923,98.92,100.67,98.59,100.18,826923,0.0,1.0
2025-11-25,101.93,102.69,98.85,98.85,729065,101.93,102.69,98.85,98.85,729065,0.0,1.0
2025-11-26,102.46,103.0999,100.96,101.39,513499,102.46,103.0999,100.96,101.39,513499,0.0,1.0