date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-07-01,27.0,29.22,26.6675,27.95,5140174,27.0,29.22,26.6675,27.95,5140174,0.0,1.0
2015-07-02,27.81,28.41,27.48,27.9,1957744,27.81,28.41,27.48,27.9,1957744,0.0,1.0
2015-07-06,28.99,28.99,27.5,27.75,1297827,28.99,28.99,27.5,27.75,1297827,0.0,1.0
2015-07-07,28.14,29.02,27.76,28.41,1289548,28.14,29.02,27.76,28.41,1289548,0.0,1.0
2015-07-08,27.1,27.89,26.92,27.13,1620324,27.1,27.89,26.92,27.13,1620324,0.0,1.0
2015-07-09,26.95,27.45,26.86,27.0,2155818,26.95,27.45,26.86,27.0,2155818,0.0,1.0
2015-07-10,28.79,29.12,27.0,27.02,1641754,28.79,29.12,27.0,27.02,1641754,0.0,1.0
2015-07-13,29.57,29.97,28.11,28.5,1772083,29.57,29.97,28.11,28.5,1772083,0.0,1.0
2015-07-14,30.1,30.28,29.0,29.04,1225739,30.1,30.28,29.0,29.04,1225739,0.0,1.0
2015-07-15,29.19,29.99,28.64,29.92,1427115,29.19,29.99,28.64,29.92,1427115,0.0,1.0
2015-07-16,29.34,29.58,28.96,29.01,1721045,29.34,29.58,28.96,29.01,1721045,0.0,1.0
2015-07-17,31.11,31.43,28.77,29.04,1401898,31.11,31.43,28.77,29.04,1401898,0.0,1.0
2015-07-20,31.44,33.0,30.93,31.67,1514339,31.44,33.0,30.93,31.67,1514339,0.0,1.0
2015-07-21,31.13,31.53,29.88,30.74,1284810,31.13,31.53,29.88,30.74,1284810,0.0,1.0
2015-07-22,30.88,31.52,30.12,31.12,1007701,30.88,31.52,30.12,31.12,1007701,0.0,1.0
2015-07-23,30.61,31.0,30.25,31.0,456300,30.61,31.0,30.25,31.0,456300,0.0,1.0
2015-07-24,30.33,30.64,29.8,30.53,435457,30.33,30.64,29.8,30.53,435457,0.0,1.0
2015-07-27,30.23,30.86,30.14,30.36,462466,30.23,30.86,30.14,30.36,462466,0.0,1.0
2015-07-28,30.0,30.85,28.81,29.91,933802,30.0,30.85,28.81,29.91,933802,0.0,1.0
2015-07-29,29.3,30.22,29.13,30.14,538892,29.3,30.22,29.13,30.14,538892,0.0,1.0
2015-07-30,29.09,29.3,28.79,29.3,642963,29.09,29.3,28.79,29.3,642963,0.0,1.0
2015-07-31,28.76,29.08,28.56,28.94,691848,28.76,29.08,28.56,28.94,691848,0.0,1.0
2015-08-03,29.25,29.35,28.21,28.21,697541,29.25,29.35,28.21,28.21,697541,0.0,1.0
2015-08-04,28.83,29.44,28.3,28.97,501634,28.83,29.44,28.3,28.97,501634,0.0,1.0
2015-08-05,28.7,29.51,28.5,28.5,753491,28.7,29.51,28.5,28.5,753491,0.0,1.0
2015-08-06,28.78,28.9,28.46,28.46,543673,28.78,28.9,28.46,28.46,543673,0.0,1.0
2015-08-07,28.5,28.92,28.07,28.88,265774,28.5,28.92,28.07,28.88,265774,0.0,1.0
2015-08-10,28.97,30.04,28.48,28.48,730908,28.97,30.04,28.48,28.48,730908,0.0,1.0
2015-08-11,29.77,30.03,28.53,29.0,905121,29.77,30.03,28.53,29.0,905121,0.0,1.0
2015-08-12,29.62,29.69,28.89,29.47,287974,29.62,29.69,28.89,29.47,287974,0.0,1.0
2015-08-13,30.06,30.2799,29.29,29.56,663849,30.06,30.2799,29.29,29.56,663849,0.0,1.0
2015-08-14,30.35,30.4,29.635,30.06,308034,30.35,30.4,29.635,30.06,308034,0.0,1.0
2015-08-17,31.88,32.22,29.81,30.08,558350,31.88,32.22,29.81,30.08,558350,0.0,1.0
2015-08-18,32.32,33.875,32.09,32.15,974596,32.32,33.875,32.09,32.15,974596,0.0,1.0
2015-08-19,32.57,32.7,32.01,32.01,568906,32.57,32.7,32.01,32.01,568906,0.0,1.0
2015-08-20,32.71,33.72,32.22,32.39,346331,32.71,33.72,32.22,32.39,346331,0.0,1.0
2015-08-21,31.98,32.65,31.74,32.59,757049,31.98,32.65,31.74,32.59,757049,0.0,1.0
2015-08-24,30.63,32.16,29.8,29.9,343653,30.63,32.16,29.8,29.9,343653,0.0,1.0
2015-08-25,30.35,31.55,30.2,31.55,749884,30.35,31.55,30.2,31.55,749884,0.0,1.0
2015-08-26,30.64,30.97,29.87,30.84,275489,30.64,30.97,29.87,30.84,275489,0.0,1.0
2015-08-27,30.27,31.12,29.73,30.76,587364,30.27,31.12,29.73,30.76,587364,0.0,1.0
2015-08-28,31.51,31.6,30.36,30.465,362735,31.51,31.6,30.36,30.465,362735,0.0,1.0
2015-08-31,31.72,31.87,30.98,31.47,349504,31.72,31.87,30.98,31.47,349504,0.0,1.0
2015-09-01,31.98,32.05,31.26,31.66,428550,31.98,32.05,31.26,31.66,428550,0.0,1.0
2015-09-02,33.05,33.54,31.97,32.07,666948,33.05,33.54,31.97,32.07,666948,0.0,1.0
2015-09-03,33.32,33.86,32.91,33.12,397780,33.32,33.86,32.91,33.12,397780,0.0,1.0
2015-09-04,33.43,33.55,32.39,32.92,356065,33.43,33.55,32.39,32.92,356065,0.0,1.0
2015-09-08,34.02,34.7112,33.35,33.5,505558,34.02,34.7112,33.35,33.5,505558,0.0,1.0
2015-09-09,34.17,35.09,34.02,34.3,374056,34.17,35.09,34.02,34.3,374056,0.0,1.0
2015-09-10,34.34,34.64,33.73,34.0,477115,34.34,34.64,33.73,34.0,477115,0.0,1.0
2015-09-11,34.83,35.03,34.17,34.27,323801,34.83,35.03,34.17,34.27,323801,0.0,1.0
2015-09-14,35.41,35.93,34.79,34.83,805024,35.41,35.93,34.79,34.83,805024,0.0,1.0
2015-09-15,34.25,36.36,34.17,35.61,666685,34.25,36.36,34.17,35.61,666685,0.0,1.0
2015-09-16,34.92,35.36,33.81,34.54,533313,34.92,35.36,33.81,34.54,533313,0.0,1.0
2015-09-17,35.65,36.145,34.4325,34.82,623764,35.65,36.145,34.4325,34.82,623764,0.0,1.0
2015-09-18,34.75,35.47,33.67,34.85,4561250,34.75,35.47,33.67,34.85,4561250,0.0,1.0
2015-09-21,32.82,35.35,32.74,35.16,479083,32.82,35.35,32.74,35.16,479083,0.0,1.0
2015-09-22,31.51,32.69,30.82,32.69,565676,31.51,32.69,30.82,32.69,565676,0.0,1.0
2015-09-23,31.62,31.99,31.305,31.6,268330,31.62,31.99,31.305,31.6,268330,0.0,1.0
2015-09-24,31.65,31.73,30.35,31.36,408571,31.65,31.73,30.35,31.36,408571,0.0,1.0
2015-09-25,32.19,32.56,31.465,31.89,378292,32.19,32.56,31.465,31.89,378292,0.0,1.0
2015-09-28,30.83,32.04,30.01,32.04,464333,30.83,32.04,30.01,32.04,464333,0.0,1.0
2015-09-29,30.0,31.2299,29.55,30.91,515989,30.0,31.2299,29.55,30.91,515989,0.0,1.0
2015-09-30,30.97,31.14,30.0,30.21,312804,30.97,31.14,30.0,30.21,312804,0.0,1.0
2015-10-01,30.5,31.39,29.8,31.1,563705,30.5,31.39,29.8,31.1,563705,0.0,1.0
2015-10-02,30.96,31.12,30.01,30.3,280876,30.96,31.12,30.01,30.3,280876,0.0,1.0
2015-10-05,32.9,33.18,31.12,31.12,370654,32.9,33.18,31.12,31.12,370654,0.0,1.0
2015-10-06,32.08,33.12,31.665,32.86,426014,32.08,33.12,31.665,32.86,426014,0.0,1.0
2015-10-07,32.89,32.92,32.05,32.29,409007,32.89,32.92,32.05,32.29,409007,0.0,1.0
2015-10-08,32.76,33.33,32.32,32.89,212600,32.76,33.33,32.32,32.89,212600,0.0,1.0
2015-10-09,32.44,32.93,32.11,32.89,222234,32.44,32.93,32.11,32.89,222234,0.0,1.0
2015-10-12,31.59,32.9199,31.56,32.57,189061,31.59,32.9199,31.56,32.57,189061,0.0,1.0
2015-10-13,31.32,32.23,30.5,31.5,194949,31.32,32.23,30.5,31.5,194949,0.0,1.0
2015-10-14,29.8,31.38,29.59,31.38,487293,29.8,31.38,29.59,31.38,487293,0.0,1.0
2015-10-15,29.57,30.0,28.27,29.96,501712,29.57,30.0,28.27,29.96,501712,0.0,1.0
2015-10-16,29.27,29.83,28.53,29.65,406688,29.27,29.83,28.53,29.65,406688,0.0,1.0
2015-10-19,29.95,30.07,28.74,29.6,589414,29.95,30.07,28.74,29.6,589414,0.0,1.0
2015-10-20,30.91,31.04,29.69,30.05,322170,30.91,31.04,29.69,30.05,322170,0.0,1.0
2015-10-21,30.42,31.29,30.36,31.05,229056,30.42,31.29,30.36,31.05,229056,0.0,1.0
2015-10-22,30.98,31.1,28.9,30.46,441496,30.98,31.1,28.9,30.46,441496,0.0,1.0
2015-10-23,30.25,31.13,29.91,31.0,230052,30.25,31.13,29.91,31.0,230052,0.0,1.0
2015-10-26,29.5,30.8,29.3,30.28,220603,29.5,30.8,29.3,30.28,220603,0.0,1.0
2015-10-27,28.79,29.52,28.51,29.5,229522,28.79,29.52,28.51,29.5,229522,0.0,1.0
2015-10-28,28.53,28.97,27.9,28.97,697564,28.53,28.97,27.9,28.97,697564,0.0,1.0
2015-10-29,27.79,28.61,27.58,28.48,254769,27.79,28.61,27.58,28.48,254769,0.0,1.0
2015-10-30,28.13,28.64,27.69,27.82,497541,28.13,28.64,27.69,27.82,497541,0.0,1.0
2015-11-02,27.84,28.38,27.74,28.1,482755,27.84,28.38,27.74,28.1,482755,0.0,1.0
2015-11-03,30.8,31.8,27.6,28.15,831057,30.8,31.8,27.6,28.15,831057,0.0,1.0
2015-11-04,31.04,32.11,30.78,30.78,394012,31.04,32.11,30.78,30.78,394012,0.0,1.0
2015-11-05,29.55,31.08,29.32,30.89,272459,29.55,31.08,29.32,30.89,272459,0.0,1.0
2015-11-06,29.37,29.79,28.85,29.5,306133,29.37,29.79,28.85,29.5,306133,0.0,1.0
2015-11-09,29.29,30.175,28.94,29.42,622751,29.29,30.175,28.94,29.42,622751,0.0,1.0
2015-11-10,29.21,29.48,28.29,29.27,431885,29.21,29.48,28.29,29.27,431885,0.0,1.0
2015-11-11,28.98,29.31,28.69,29.19,353887,28.98,29.31,28.69,29.19,353887,0.0,1.0
2015-11-12,28.65,28.93,28.1,28.59,199521,28.65,28.93,28.1,28.59,199521,0.0,1.0
2015-11-13,28.42,28.865,28.01,28.64,199025,28.42,28.865,28.01,28.64,199025,0.0,1.0
2015-11-16,28.59,28.99,28.19,28.37,223321,28.59,28.99,28.19,28.37,223321,0.0,1.0
2015-11-17,28.51,28.98,28.27,28.57,378592,28.51,28.98,28.27,28.57,378592,0.0,1.0
2015-11-18,28.5,28.76,28.18,28.5,211103,28.5,28.76,28.18,28.5,211103,0.0,1.0
2015-11-19,28.35,29.02,28.35,28.75,252811,28.35,29.02,28.35,28.75,252811,0.0,1.0
2015-11-20,28.16,28.79,28.03,28.49,225985,28.16,28.79,28.03,28.49,225985,0.0,1.0
2015-11-23,28.21,28.54,28.06,28.16,669071,28.21,28.54,28.06,28.16,669071,0.0,1.0
2015-11-24,29.55,29.73,28.07,28.07,769522,29.55,29.73,28.07,28.07,769522,0.0,1.0
2015-11-25,30.85,31.305,29.47,29.57,433697,30.85,31.305,29.47,29.57,433697,0.0,1.0
2015-11-27,30.52,30.89,30.14,30.82,89239,30.52,30.89,30.14,30.82,89239,0.0,1.0
2015-11-30,30.46,30.88,30.37,30.61,283023,30.46,30.88,30.37,30.61,283023,0.0,1.0
2015-12-01,30.94,31.39,30.43,30.54,223983,30.94,31.39,30.43,30.54,223983,0.0,1.0
2015-12-02,30.5,31.11,30.37,30.93,381253,30.5,31.11,30.37,30.93,381253,0.0,1.0
2015-12-03,30.5,30.72,30.41,30.68,472682,30.5,30.72,30.41,30.68,472682,0.0,1.0
2015-12-04,30.51,31.23,30.195,30.53,407284,30.51,31.23,30.195,30.53,407284,0.0,1.0
2015-12-07,30.56,30.6,29.82,30.23,318552,30.56,30.6,29.82,30.23,318552,0.0,1.0
2015-12-08,30.36,30.64,30.1101,30.22,398052,30.36,30.64,30.1101,30.22,398052,0.0,1.0
2015-12-09,29.5,30.77,29.25,30.41,469936,29.5,30.77,29.25,30.41,469936,0.0,1.0
2015-12-10,29.42,29.57,28.89,29.47,372916,29.42,29.57,28.89,29.47,372916,0.0,1.0
2015-12-11,29.41,29.57,29.01,29.01,374228,29.41,29.57,29.01,29.01,374228,0.0,1.0
2015-12-14,29.34,29.75,29.19,29.28,434718,29.34,29.75,29.19,29.28,434718,0.0,1.0
2015-12-15,29.0,29.87,28.75,29.54,562981,29.0,29.87,28.75,29.54,562981,0.0,1.0
2015-12-16,30.0,30.24,28.89,29.0,525120,30.0,30.24,28.89,29.0,525120,0.0,1.0
2015-12-17,29.15,30.32,28.88,30.1,617515,29.15,30.32,28.88,30.1,617515,0.0,1.0
2015-12-18,29.16,29.53,28.27,29.02,3361884,29.16,29.53,28.27,29.02,3361884,0.0,1.0
2015-12-21,30.22,30.28,28.98,29.19,481532,30.22,30.28,28.98,29.19,481532,0.0,1.0
2015-12-22,30.77,30.8,30.0291,30.09,351061,30.77,30.8,30.0291,30.09,351061,0.0,1.0
2015-12-23,30.81,31.16,30.73,30.93,182435,30.81,31.16,30.73,30.93,182435,0.0,1.0
2015-12-24,30.79,31.0,30.75,30.75,45113,30.79,31.0,30.75,30.75,45113,0.0,1.0
2015-12-28,30.49,30.745,30.1,30.68,255715,30.49,30.745,30.1,30.68,255715,0.0,1.0
2015-12-29,30.95,30.96,30.58,30.58,129203,30.95,30.96,30.58,30.58,129203,0.0,1.0
2015-12-30,30.78,31.27,30.66,30.9,95195,30.78,31.27,30.66,30.9,95195,0.0,1.0
2015-12-31,30.77,31.14,30.35,30.66,165214,30.77,31.14,30.35,30.66,165214,0.0,1.0
2016-01-04,29.87,30.65,29.65,30.47,326523,29.87,30.65,29.65,30.47,326523,0.0,1.0
2016-01-05,29.61,30.32,29.51,30.05,207862,29.61,30.32,29.51,30.05,207862,0.0,1.0
2016-01-06,29.13,29.51,28.83,29.5,384374,29.13,29.51,28.83,29.5,384374,0.0,1.0
2016-01-07,27.36,28.84,26.87,28.6,423203,27.36,28.84,26.87,28.6,423203,0.0,1.0
2016-01-08,26.69,27.57,26.49,27.41,551831,26.69,27.57,26.49,27.41,551831,0.0,1.0
2016-01-11,26.73,27.215,26.36,26.95,465869,26.73,27.215,26.36,26.95,465869,0.0,1.0
2016-01-12,26.14,27.27,25.98,27.02,379657,26.14,27.27,25.98,27.02,379657,0.0,1.0
2016-01-13,25.73,26.655,25.66,26.32,472410,25.73,26.655,25.66,26.32,472410,0.0,1.0
2016-01-14,24.75,25.96,24.63,25.57,633402,24.75,25.96,24.63,25.57,633402,0.0,1.0
2016-01-15,24.89,25.18,23.8852,24.06,423325,24.89,25.18,23.8852,24.06,423325,0.0,1.0
2016-01-19,24.47,25.28,23.99,25.02,562338,24.47,25.28,23.99,25.02,562338,0.0,1.0
2016-01-20,25.15,25.59,23.49,24.08,467972,25.15,25.59,23.49,24.08,467972,0.0,1.0
2016-01-21,25.16,26.01,24.6,25.13,510515,25.16,26.01,24.6,25.13,510515,0.0,1.0
2016-01-22,26.8,26.96,25.41,25.41,428251,26.8,26.96,25.41,25.41,428251,0.0,1.0
2016-01-25,25.79,26.72,25.67,26.65,273638,25.79,26.72,25.67,26.65,273638,0.0,1.0
2016-01-26,26.95,27.04,25.19,25.88,333516,26.95,27.04,25.19,25.88,333516,0.0,1.0
2016-01-27,26.15,26.83,25.39,26.09,446169,26.15,26.83,25.39,26.09,446169,0.0,1.0
2016-01-28,25.78,26.69,25.68,26.37,230546,25.78,26.69,25.68,26.37,230546,0.0,1.0
2016-01-29,26.78,26.81,25.88,25.88,255415,26.78,26.81,25.88,25.88,255415,0.0,1.0
2016-02-01,26.68,26.98,26.1,26.57,242106,26.68,26.98,26.1,26.57,242106,0.0,1.0
2016-02-02,25.69,26.91,25.54,26.37,371364,25.69,26.91,25.54,26.37,371364,0.0,1.0
2016-02-03,26.51,26.59,25.3,26.0,247359,26.51,26.59,25.3,26.0,247359,0.0,1.0
2016-02-04,26.65,27.39,26.41,26.45,234018,26.65,27.39,26.41,26.45,234018,0.0,1.0
2016-02-05,25.89,26.79,25.83,26.6,255933,25.89,26.79,25.83,26.6,255933,0.0,1.0
2016-02-08,24.5,25.75,23.9,25.75,422940,24.5,25.75,23.9,25.75,422940,0.0,1.0
2016-02-09,24.08,24.96,23.515,24.12,323970,24.08,24.96,23.515,24.12,323970,0.0,1.0
2016-02-10,23.97,24.6999,23.845,24.34,280931,23.97,24.6999,23.845,24.34,280931,0.0,1.0
2016-02-11,23.28,24.27,23.02,23.47,208668,23.28,24.27,23.02,23.47,208668,0.0,1.0
2016-02-12,23.72,23.97,23.18,23.6,230169,23.72,23.97,23.18,23.6,230169,0.0,1.0
2016-02-16,24.29,24.58,23.65,24.01,548614,24.29,24.58,23.65,24.01,548614,0.0,1.0
2016-02-17,24.74,25.17,24.455,24.46,590629,24.74,25.17,24.455,24.46,590629,0.0,1.0
2016-02-18,24.3,24.78,24.26,24.78,293187,24.3,24.78,24.26,24.78,293187,0.0,1.0
2016-02-19,24.95,25.35,24.06,24.13,198629,24.95,25.35,24.06,24.13,198629,0.0,1.0
2016-02-22,26.3,26.5,24.985,25.3,323309,26.3,26.5,24.985,25.3,323309,0.0,1.0
2016-02-23,26.13,26.3099,26.05,26.17,140115,26.13,26.3099,26.05,26.17,140115,0.0,1.0
2016-02-24,26.95,27.04,25.58,25.82,162482,26.95,27.04,25.58,25.82,162482,0.0,1.0
2016-02-25,27.59,27.6,26.64,26.91,270791,27.59,27.6,26.64,26.91,270791,0.0,1.0
2016-02-26,26.83,27.83,26.7,27.75,184376,26.83,27.83,26.7,27.75,184376,0.0,1.0
2016-02-29,26.98,27.32,26.87,27.03,194920,26.98,27.32,26.87,27.03,194920,0.0,1.0
2016-03-01,28.45,28.48,27.17,27.36,242051,28.45,28.48,27.17,27.36,242051,0.0,1.0
2016-03-02,28.5,28.95,28.3,28.33,328295,28.5,28.95,28.3,28.33,328295,0.0,1.0
2016-03-03,28.46,30.38,28.16,28.57,409191,28.46,30.38,28.16,28.57,409191,0.0,1.0
2016-03-04,28.7,28.76,27.87,28.49,413047,28.7,28.76,27.87,28.49,413047,0.0,1.0
2016-03-07,28.59,29.01,28.23,28.52,401484,28.59,29.01,28.23,28.52,401484,0.0,1.0
2016-03-08,28.0,28.77,27.86,28.42,231222,28.0,28.77,27.86,28.42,231222,0.0,1.0
2016-03-09,28.81,29.17,28.15,28.15,458749,28.81,29.17,28.15,28.15,458749,0.0,1.0
2016-03-10,28.51,28.99,28.36,28.99,268895,28.51,28.99,28.36,28.99,268895,0.0,1.0
2016-03-11,29.2,29.31,28.49,28.78,266256,29.2,29.31,28.49,28.78,266256,0.0,1.0
2016-03-14,28.99,29.16,28.62,29.04,235289,28.99,29.16,28.62,29.04,235289,0.0,1.0
2016-03-15,28.28,28.8,28.05,28.8,187882,28.28,28.8,28.05,28.8,187882,0.0,1.0
2016-03-16,28.37,28.41,27.84,28.32,255554,28.37,28.41,27.84,28.32,255554,0.0,1.0
2016-03-17,28.45,28.5,28.2,28.27,237762,28.45,28.5,28.2,28.27,237762,0.0,1.0
2016-03-18,29.35,29.63,28.39,28.5,816205,29.35,29.63,28.39,28.5,816205,0.0,1.0
2016-03-21,29.4,29.59,28.89,29.31,258413,29.4,29.59,28.89,29.31,258413,0.0,1.0
2016-03-22,29.52,29.76,29.04,29.1,216948,29.52,29.76,29.04,29.1,216948,0.0,1.0
2016-03-23,28.9,29.4161,28.77,29.39,197304,28.9,29.4161,28.77,29.39,197304,0.0,1.0
2016-03-24,29.29,29.32,28.605,28.74,191537,29.29,29.32,28.605,28.74,191537,0.0,1.0
2016-03-28,29.14,29.39,29.01,29.35,120707,29.14,29.39,29.01,29.35,120707,0.0,1.0
2016-03-29,29.56,29.72,29.11,29.11,287027,29.56,29.72,29.11,29.11,287027,0.0,1.0
2016-03-30,29.28,29.75,29.25,29.75,256054,29.28,29.75,29.25,29.75,256054,0.0,1.0
2016-03-31,29.74,29.8,29.145,29.18,239304,29.74,29.8,29.145,29.18,239304,0.0,1.0
2016-04-01,29.61,29.72,29.23,29.41,261931,29.61,29.72,29.23,29.41,261931,0.0,1.0
2016-04-04,29.71,29.765,29.29,29.51,205003,29.71,29.765,29.29,29.51,205003,0.0,1.0
2016-04-05,30.15,30.3,29.39,29.46,199546,30.15,30.3,29.39,29.46,199546,0.0,1.0
2016-04-06,31.36,31.915,30.16,30.26,521554,31.36,31.915,30.16,30.26,521554,0.0,1.0
2016-04-07,31.4,31.59,31.095,31.24,594862,31.4,31.59,31.095,31.24,594862,0.0,1.0
2016-04-08,31.53,31.8,31.39,31.8,236354,31.53,31.8,31.39,31.8,236354,0.0,1.0
2016-04-11,31.16,31.8,31.09,31.6,267532,31.16,31.8,31.09,31.6,267532,0.0,1.0
2016-04-12,30.8,31.62,30.79,31.2,176407,30.8,31.62,30.79,31.2,176407,0.0,1.0
2016-04-13,30.81,31.11,30.69,31.08,378601,30.81,31.11,30.69,31.08,378601,0.0,1.0
2016-04-14,30.77,30.95,30.51,30.94,210158,30.77,30.95,30.51,30.94,210158,0.0,1.0
2016-04-15,31.12,31.14,30.57,30.63,143088,31.12,31.14,30.57,30.63,143088,0.0,1.0
2016-04-18,31.76,32.02,30.83,30.9,494542,31.76,32.02,30.83,30.9,494542,0.0,1.0
2016-04-19,32.07,32.29,31.0,31.78,360592,32.07,32.29,31.0,31.78,360592,0.0,1.0
2016-04-20,31.66,32.01,31.36,32.01,149431,31.66,32.01,31.36,32.01,149431,0.0,1.0
2016-04-21,31.22,31.93,30.96,31.66,177934,31.22,31.93,30.96,31.66,177934,0.0,1.0
2016-04-22,31.64,31.7,31.18,31.18,212230,31.64,31.7,31.18,31.18,212230,0.0,1.0
2016-04-25,31.76,31.85,31.39,31.69,226275,31.76,31.85,31.39,31.69,226275,0.0,1.0
2016-04-26,31.8,32.11,31.53,31.83,162953,31.8,32.11,31.53,31.83,162953,0.0,1.0
2016-04-27,31.98,32.1,31.6,31.88,119536,31.98,32.1,31.6,31.88,119536,0.0,1.0
2016-04-28,31.15,31.9,31.03,31.87,152927,31.15,31.9,31.03,31.87,152927,0.0,1.0
2016-04-29,31.22,31.26,30.25,31.14,286573,31.22,31.26,30.25,31.14,286573,0.0,1.0
2016-05-02,31.83,31.87,31.1175,31.4,115044,31.83,31.87,31.1175,31.4,115044,0.0,1.0
2016-05-03,31.54,31.89,30.91,31.56,170303,31.54,31.89,30.91,31.56,170303,0.0,1.0
2016-05-04,31.17,31.47,31.04,31.27,168393,31.17,31.47,31.04,31.27,168393,0.0,1.0
2016-05-05,32.18,32.66,31.21,31.4,663538,32.18,32.66,31.21,31.4,663538,0.0,1.0
2016-05-06,33.38,33.38,32.05,32.11,410653,33.38,33.38,32.05,32.11,410653,0.0,1.0
2016-05-09,32.45,33.72,31.89,33.38,457549,32.45,33.72,31.89,33.38,457549,0.0,1.0
2016-05-10,32.6,32.8,31.8528,32.63,452590,32.6,32.8,31.8528,32.63,452590,0.0,1.0
2016-05-11,33.46,35.84,32.82,35.0,926414,33.46,35.84,32.82,35.0,926414,0.0,1.0
2016-05-12,33.46,33.76,33.18,33.59,320498,33.46,33.76,33.18,33.59,320498,0.0,1.0
2016-05-13,34.32,34.48,33.43,33.43,753446,34.32,34.48,33.43,33.43,753446,0.0,1.0
2016-05-16,34.59,35.16,34.19,34.49,231925,34.59,35.16,34.19,34.49,231925,0.0,1.0
2016-05-17,34.71,35.099,34.4,34.52,376516,34.71,35.099,34.4,34.52,376516,0.0,1.0
2016-05-18,34.47,35.04,34.34,34.79,319530,34.47,35.04,34.34,34.79,319530,0.0,1.0
2016-05-19,34.14,34.64,33.68,34.25,265863,34.14,34.64,33.68,34.25,265863,0.0,1.0
2016-05-20,34.88,35.19,34.23,34.23,534047,34.88,35.19,34.23,34.23,534047,0.0,1.0
2016-05-23,34.45,35.1,34.26,34.92,290256,34.45,35.1,34.26,34.92,290256,0.0,1.0
2016-05-24,36.07,36.4,34.67,34.72,595142,36.07,36.4,34.67,34.72,595142,0.0,1.0
2016-05-25,35.41,36.39,35.29,36.28,469884,35.41,36.39,35.29,36.28,469884,0.0,1.0
2016-05-26,35.68,36.17,35.51,35.64,244745,35.68,36.17,35.51,35.64,244745,0.0,1.0
2016-05-27,36.36,36.83,35.77,35.77,260597,36.36,36.83,35.77,35.77,260597,0.0,1.0
2016-05-31,36.14,36.38,35.81,36.31,270699,36.14,36.38,35.81,36.31,270699,0.0,1.0
2016-06-01,36.35,36.57,36.1,36.24,307010,36.35,36.57,36.1,36.24,307010,0.0,1.0
2016-06-02,35.83,36.31,35.15,36.31,335621,35.83,36.31,35.15,36.31,335621,0.0,1.0
2016-06-03,35.67,35.93,35.05,35.93,279583,35.67,35.93,35.05,35.93,279583,0.0,1.0
2016-06-06,36.0,36.19,35.47,35.7,538764,36.0,36.19,35.47,35.7,538764,0.0,1.0
2016-06-07,36.1,36.43,35.727,36.16,394936,36.1,36.43,35.727,36.16,394936,0.0,1.0
2016-06-08,37.4,38.05,36.13,36.13,441559,37.4,38.05,36.13,36.13,441559,0.0,1.0
2016-06-09,37.41,37.57,36.99,36.99,301335,37.41,37.57,36.99,36.99,301335,0.0,1.0
2016-06-10,36.47,36.99,36.33,36.89,209617,36.47,36.99,36.33,36.89,209617,0.0,1.0
2016-06-13,35.36,36.4879,35.15,36.12,460645,35.36,36.4879,35.15,36.12,460645,0.0,1.0
2016-06-14,35.19,35.71,34.9,35.43,283727,35.19,35.71,34.9,35.43,283727,0.0,1.0
2016-06-15,35.33,35.67,35.05,35.22,436766,35.33,35.67,35.05,35.22,436766,0.0,1.0
2016-06-16,35.35,35.49,34.83,35.26,405250,35.35,35.49,34.83,35.26,405250,0.0,1.0
2016-06-17,36.03,36.13,35.17,35.52,479713,36.03,36.13,35.17,35.52,479713,0.0,1.0
2016-06-20,36.99,37.25,36.2,36.2,485445,36.99,37.25,36.2,36.2,485445,0.0,1.0
2016-06-21,37.19,37.42,36.84,37.17,340890,37.19,37.42,36.84,37.17,340890,0.0,1.0
2016-06-22,37.67,37.95,37.11,37.26,362944,37.67,37.95,37.11,37.26,362944,0.0,1.0
2016-06-23,37.2,38.04,37.17,38.04,367953,37.2,38.04,37.17,38.04,367953,0.0,1.0
2016-06-24,35.83,36.7,35.08,35.77,3682549,35.83,36.7,35.08,35.77,3682549,0.0,1.0
2016-06-27,34.16,35.599,34.07,35.5,633492,34.16,35.599,34.07,35.5,633492,0.0,1.0
2016-06-28,35.0,35.23,34.29,34.54,486300,35.0,35.23,34.29,34.54,486300,0.0,1.0
2016-06-29,36.04,36.099,35.3,35.58,521994,36.04,36.099,35.3,35.58,521994,0.0,1.0
2016-06-30,36.2,36.24,35.5,36.0,371133,36.2,36.24,35.5,36.0,371133,0.0,1.0
2016-07-01,35.99,36.7699,35.59,36.25,331968,35.99,36.7699,35.59,36.25,331968,0.0,1.0
2016-07-05,35.88,35.98,35.6,35.9,261726,35.88,35.98,35.6,35.9,261726,0.0,1.0
2016-07-06,36.39,36.44,35.63,35.68,231263,36.39,36.44,35.63,35.68,231263,0.0,1.0
2016-07-07,36.6,36.85,36.03,36.5,326611,36.6,36.85,36.03,36.5,326611,0.0,1.0
2016-07-08,37.54,37.73,36.8,36.8,365759,37.54,37.73,36.8,36.8,365759,0.0,1.0
2016-07-11,37.75,38.2,37.6201,37.8,313269,37.75,38.2,37.6201,37.8,313269,0.0,1.0
2016-07-12,37.57,37.9,37.45,37.9,260681,37.57,37.9,37.45,37.9,260681,0.0,1.0
2016-07-13,38.0,38.43,37.34,38.43,453125,38.0,38.43,37.34,38.43,453125,0.0,1.0
2016-07-14,37.28,38.38,37.13,38.2,217126,37.28,38.38,37.13,38.2,217126,0.0,1.0
2016-07-15,37.93,37.9799,36.89,37.46,338837,37.93,37.9799,36.89,37.46,338837,0.0,1.0
2016-07-18,38.01,38.41,37.93,38.03,238053,38.01,38.41,37.93,38.03,238053,0.0,1.0
2016-07-19,37.68,38.26,37.59,38.04,195745,37.68,38.26,37.59,38.04,195745,0.0,1.0
2016-07-20,38.0,38.12,37.62,37.99,117782,38.0,38.12,37.62,37.99,117782,0.0,1.0
2016-07-21,37.8,38.0,37.37,37.86,265816,37.8,38.0,37.37,37.86,265816,0.0,1.0
2016-07-22,37.81,37.869,37.43,37.8,149718,37.81,37.869,37.43,37.8,149718,0.0,1.0
2016-07-25,38.29,38.34,37.55,37.55,145515,38.29,38.34,37.55,37.55,145515,0.0,1.0
2016-07-26,38.65,38.94,38.31,38.31,189836,38.65,38.94,38.31,38.31,189836,0.0,1.0
2016-07-27,38.0,38.9,37.84,38.9,244414,38.0,38.9,37.84,38.9,244414,0.0,1.0
2016-07-28,38.0,38.125,37.84,38.0,242231,38.0,38.125,37.84,38.0,242231,0.0,1.0
2016-07-29,37.76,38.06,37.2,38.06,266630,37.76,38.06,37.2,38.06,266630,0.0,1.0
2016-08-01,37.81,38.05,37.53,37.62,201620,37.81,38.05,37.53,37.62,201620,0.0,1.0
2016-08-02,37.69,37.9,37.26,37.77,406019,37.69,37.9,37.26,37.77,406019,0.0,1.0
2016-08-03,37.92,38.09,37.51,37.75,393605,37.92,38.09,37.51,37.75,393605,0.0,1.0
2016-08-04,35.1,36.912,34.001,36.8,885383,35.1,36.912,34.001,36.8,885383,0.0,1.0
2016-08-05,34.95,35.5151,34.61,35.15,558041,34.95,35.5151,34.61,35.15,558041,0.0,1.0
2016-08-08,35.13,35.23,34.8,34.89,339863,35.13,35.23,34.8,34.89,339863,0.0,1.0
2016-08-09,34.96,35.13,34.78,34.98,336624,34.96,35.13,34.78,34.98,336624,0.0,1.0
2016-08-10,34.56,34.96,34.41,34.96,215428,34.56,34.96,34.41,34.96,215428,0.0,1.0
2016-08-11,34.25,34.81,34.19,34.63,202663,34.25,34.81,34.19,34.63,202663,0.0,1.0
2016-08-12,33.83,34.27,33.34,34.18,236940,33.83,34.27,33.34,34.18,236940,0.0,1.0
2016-08-15,34.25,34.44,33.8,33.8,176810,34.25,34.44,33.8,33.8,176810,0.0,1.0
2016-08-16,34.16,34.31,33.96,34.1,215071,34.16,34.31,33.96,34.1,215071,0.0,1.0
2016-08-17,33.75,34.3,33.67,34.07,297608,33.75,34.3,33.67,34.07,297608,0.0,1.0
2016-08-18,33.85,34.24,33.65,33.65,183634,33.85,34.24,33.65,33.65,183634,0.0,1.0
2016-08-19,33.23,34.01,33.165,33.79,331566,33.23,34.01,33.165,33.79,331566,0.0,1.0
2016-08-22,33.46,33.65,33.1,33.32,181490,33.46,33.65,33.1,33.32,181490,0.0,1.0
2016-08-23,34.31,34.49,33.5,33.5,267796,34.31,34.49,33.5,33.5,267796,0.0,1.0
2016-08-24,34.03,34.24,33.79,34.19,278189,34.03,34.24,33.79,34.19,278189,0.0,1.0
2016-08-25,34.08,34.25,33.9306,33.99,205596,34.08,34.25,33.9306,33.99,205596,0.0,1.0
2016-08-26,33.96,34.38,33.795,34.06,232260,33.96,34.38,33.795,34.06,232260,0.0,1.0
2016-08-29,33.93,34.38,33.88,34.09,181235,33.93,34.38,33.88,34.09,181235,0.0,1.0
2016-08-30,34.03,34.24,33.64,33.93,129303,34.03,34.24,33.64,33.93,129303,0.0,1.0
2016-08-31,34.12,34.25,33.8,33.95,178243,34.12,34.25,33.8,33.95,178243,0.0,1.0
2016-09-01,34.57,34.6,34.0,34.03,240679,34.57,34.6,34.0,34.03,240679,0.0,1.0
2016-09-02,34.7,35.04,34.41,34.6,170251,34.7,35.04,34.41,34.6,170251,0.0,1.0
2016-09-06,34.6,34.71,34.23,34.7,116478,34.6,34.71,34.23,34.7,116478,0.0,1.0
2016-09-07,34.69,34.89,34.17,34.41,313238,34.69,34.89,34.17,34.41,313238,0.0,1.0
2016-09-08,34.5,34.66,34.2592,34.49,169357,34.5,34.66,34.2592,34.49,169357,0.0,1.0
2016-09-09,33.18,34.19,33.17,34.17,271042,33.18,34.19,33.17,34.17,271042,0.0,1.0
2016-09-12,33.34,33.34,32.72,33.07,317231,33.34,33.34,32.72,33.07,317231,0.0,1.0
2016-09-13,32.9,33.08,32.5,33.08,307101,32.9,33.08,32.5,33.08,307101,0.0,1.0
2016-09-14,32.91,33.1999,32.63,33.04,168177,32.91,33.1999,32.63,33.04,168177,0.0,1.0
2016-09-15,33.0,33.21,32.82,32.82,360621,33.0,33.21,32.82,32.82,360621,0.0,1.0
2016-09-16,32.16,33.03,32.03,32.98,648072,32.16,33.03,32.03,32.98,648072,0.0,1.0
2016-09-19,33.41,33.42,32.2,32.36,229539,33.41,33.42,32.2,32.36,229539,0.0,1.0
2016-09-20,32.56,33.5,32.21,33.5,249358,32.56,33.5,32.21,33.5,249358,0.0,1.0
2016-09-21,32.93,32.97,32.16,32.83,213916,32.93,32.97,32.16,32.83,213916,0.0,1.0
2016-09-22,33.72,33.74,33.19,33.25,159381,33.72,33.74,33.19,33.25,159381,0.0,1.0
2016-09-23,33.76,33.83,33.35,33.49,294961,33.76,33.83,33.35,33.49,294961,0.0,1.0
2016-09-26,33.75,34.14,33.431,33.52,344859,33.75,34.14,33.431,33.52,344859,0.0,1.0
2016-09-27,33.81,33.99,33.52,33.61,455170,33.81,33.99,33.52,33.61,455170,0.0,1.0
2016-09-28,33.9,33.98,33.61,33.92,470136,33.9,33.98,33.61,33.92,470136,0.0,1.0
2016-09-29,33.26,33.82,33.13,33.72,208533,33.26,33.82,33.13,33.72,208533,0.0,1.0
2016-09-30,33.2,33.51,33.03,33.51,315240,33.2,33.51,33.03,33.51,315240,0.0,1.0
2016-10-03,33.08,33.36,32.81,33.14,167504,33.08,33.36,32.81,33.14,167504,0.0,1.0
2016-10-04,32.94,33.46,32.765,33.1,105876,32.94,33.46,32.765,33.1,105876,0.0,1.0
2016-10-05,33.41,33.66,32.98,33.21,292597,33.41,33.66,32.98,33.21,292597,0.0,1.0
2016-10-06,33.55,33.68,33.28,33.3,167191,33.55,33.68,33.28,33.3,167191,0.0,1.0
2016-10-07,33.21,33.71,33.06,33.5,312602,33.21,33.71,33.06,33.5,312602,0.0,1.0
2016-10-10,33.64,33.96,33.43,33.43,155027,33.64,33.96,33.43,33.43,155027,0.0,1.0
2016-10-11,32.93,33.62,32.79,33.43,226192,32.93,33.62,32.79,33.43,226192,0.0,1.0
2016-10-12,33.25,33.38,32.79,33.08,116620,33.25,33.38,32.79,33.08,116620,0.0,1.0
2016-10-13,32.57,33.2,32.51,33.01,236212,32.57,33.2,32.51,33.01,236212,0.0,1.0
2016-10-14,32.01,32.91,31.97,32.63,213898,32.01,32.91,31.97,32.63,213898,0.0,1.0
2016-10-17,32.17,32.33,31.91,31.91,92504,32.17,32.33,31.91,31.91,92504,0.0,1.0
2016-10-18,31.82,32.52,31.8,32.52,227209,31.82,32.52,31.8,32.52,227209,0.0,1.0
2016-10-19,31.71,32.05,31.32,31.7,262663,31.71,32.05,31.32,31.7,262663,0.0,1.0
2016-10-20,30.6,31.59,30.59,31.59,331375,30.6,31.59,30.59,31.59,331375,0.0,1.0
2016-10-21,30.59,30.79,30.23,30.45,157556,30.59,30.79,30.23,30.45,157556,0.0,1.0
2016-10-24,30.86,31.25,30.81,30.88,133501,30.86,31.25,30.81,30.88,133501,0.0,1.0
2016-10-25,29.85,30.71,29.56,30.71,446470,29.85,30.71,29.56,30.71,446470,0.0,1.0
2016-10-26,30.45,31.02,29.77,29.77,404445,30.45,31.02,29.77,29.77,404445,0.0,1.0
2016-10-27,29.54,30.65,29.36,30.65,264034,29.54,30.65,29.36,30.65,264034,0.0,1.0
2016-10-28,29.86,30.31,29.48,29.48,135222,29.86,30.31,29.48,29.48,135222,0.0,1.0
2016-10-31,30.13,30.39,29.88,29.98,204619,30.13,30.39,29.88,29.98,204619,0.0,1.0
2016-11-01,29.79,30.31,29.73,30.09,240565,29.79,30.31,29.73,30.09,240565,0.0,1.0
2016-11-02,29.52,30.09,29.5,29.8,161921,29.52,30.09,29.5,29.8,161921,0.0,1.0
2016-11-03,29.6,29.765,28.81,29.33,260330,29.6,29.765,28.81,29.33,260330,0.0,1.0
2016-11-04,30.56,31.0,29.55,29.65,510867,30.56,31.0,29.55,29.65,510867,0.0,1.0
2016-11-07,31.08,31.28,30.83,31.2,230596,31.08,31.28,30.83,31.2,230596,0.0,1.0
2016-11-08,31.1,31.365,30.62,30.9,178418,31.1,31.365,30.62,30.9,178418,0.0,1.0
2016-11-09,32.67,33.16,30.64,30.94,545341,32.67,33.16,30.64,30.94,545341,0.0,1.0
2016-11-10,34.19,34.48,32.51,32.96,578277,34.19,34.48,32.51,32.96,578277,0.0,1.0
2016-11-11,35.05,35.21,34.27,34.34,504930,35.05,35.21,34.27,34.34,504930,0.0,1.0
2016-11-14,35.88,36.1899,35.11,35.43,773758,35.88,36.1899,35.11,35.43,773758,0.0,1.0
2016-11-15,36.2,36.24,35.665,35.76,305015,36.2,36.24,35.665,35.76,305015,0.0,1.0
2016-11-16,35.82,36.2,35.73,36.2,302590,35.82,36.2,35.73,36.2,302590,0.0,1.0
2016-11-17,36.66,36.99,35.955,35.99,398416,36.66,36.99,35.955,35.99,398416,0.0,1.0
2016-11-18,37.02,37.19,36.82,36.82,244010,37.02,37.19,36.82,36.82,244010,0.0,1.0
2016-11-21,36.97,37.39,36.53,37.01,164610,36.97,37.39,36.53,37.01,164610,0.0,1.0
2016-11-22,37.21,37.29,36.87,37.16,140854,37.21,37.29,36.87,37.16,140854,0.0,1.0
2016-11-23,37.16,37.43,37.06,37.14,182881,37.16,37.43,37.06,37.14,182881,0.0,1.0
2016-11-25,37.5,37.5,37.17,37.31,67102,37.5,37.5,37.17,37.31,67102,0.0,1.0
2016-11-28,36.96,37.35,36.81,37.35,170483,36.96,37.35,36.81,37.35,170483,0.0,1.0
2016-11-29,37.06,37.35,36.88,37.0,171043,37.06,37.35,36.88,37.0,171043,0.0,1.0
2016-11-30,36.29,37.42,36.21,37.42,168666,36.29,37.42,36.21,37.42,168666,0.0,1.0
2016-12-01,36.68,37.01,36.37,36.52,250386,36.68,37.01,36.37,36.52,250386,0.0,1.0
2016-12-02,36.74,37.02,36.55,36.55,149141,36.74,37.02,36.55,36.55,149141,0.0,1.0
2016-12-05,37.03,37.44,36.8,37.0,154014,37.03,37.44,36.8,37.0,154014,0.0,1.0
2016-12-06,37.58,37.78,36.95,37.36,152796,37.58,37.78,36.95,37.36,152796,0.0,1.0
2016-12-07,38.49,38.59,37.3501,37.5,119758,38.49,38.59,37.3501,37.5,119758,0.0,1.0
2016-12-08,39.42,39.5,38.53,38.7,205423,39.42,39.5,38.53,38.7,205423,0.0,1.0
2016-12-09,39.04,39.51,38.84,39.5,269054,39.04,39.51,38.84,39.5,269054,0.0,1.0
2016-12-12,38.27,38.69,38.09,38.68,364309,38.27,38.69,38.09,38.68,364309,0.0,1.0
2016-12-13,37.92,38.68,37.61,38.44,267759,37.92,38.68,37.61,38.44,267759,0.0,1.0
2016-12-14,37.23,38.2399,37.21,37.82,218516,37.23,38.2399,37.21,37.82,218516,0.0,1.0
2016-12-15,36.29,37.94,35.93,37.25,350956,36.29,37.94,35.93,37.25,350956,0.0,1.0
2016-12-16,36.41,37.13,36.14,36.29,1022285,36.41,37.13,36.14,36.29,1022285,0.0,1.0
2016-12-19,36.47,37.14,36.45,36.59,273006,36.47,37.14,36.45,36.59,273006,0.0,1.0
2016-12-20,36.7,36.92,36.44,36.66,187566,36.7,36.92,36.44,36.66,187566,0.0,1.0
2016-12-21,36.4,36.72,36.34,36.54,142843,36.4,36.72,36.34,36.54,142843,0.0,1.0
2016-12-22,35.98,36.69,35.92,36.52,172894,35.98,36.69,35.92,36.52,172894,0.0,1.0
2016-12-23,36.02,36.08,35.6,35.94,160738,36.02,36.08,35.6,35.94,160738,0.0,1.0
2016-12-27,36.4,36.56,36.0,36.1,165902,36.4,36.56,36.0,36.1,165902,0.0,1.0
2016-12-28,35.75,36.57,35.62,36.57,121283,35.75,36.57,35.62,36.57,121283,0.0,1.0
2016-12-29,35.94,36.48,35.79,35.88,87727,35.94,36.48,35.79,35.88,87727,0.0,1.0
2016-12-30,35.6,36.0166,35.31,35.92,192381,35.6,36.0166,35.31,35.92,192381,0.0,1.0
2017-01-03,36.45,36.55,35.76,36.09,180269,36.45,36.55,35.76,36.09,180269,0.0,1.0
2017-01-04,37.54,37.61,36.33,36.74,244009,37.54,37.61,36.33,36.74,244009,0.0,1.0
2017-01-05,37.73,38.76,37.22,38.76,177557,37.73,38.76,37.22,38.76,177557,0.0,1.0
2017-01-06,37.01,37.75,36.97,37.75,118607,37.01,37.75,36.97,37.75,118607,0.0,1.0
2017-01-09,36.77,37.03,36.5,36.8,253714,36.77,37.03,36.5,36.8,253714,0.0,1.0
2017-01-10,37.24,37.56,36.71,36.8,236688,37.24,37.56,36.71,36.8,236688,0.0,1.0
2017-01-11,37.53,37.56,37.04,37.39,136451,37.53,37.56,37.04,37.39,136451,0.0,1.0
2017-01-12,37.09,37.69,36.43,37.67,132399,37.09,37.69,36.43,37.67,132399,0.0,1.0
2017-01-13,37.62,37.86,37.0,37.34,125093,37.62,37.86,37.0,37.34,125093,0.0,1.0
2017-01-17,36.67,37.45,36.64,37.26,119865,36.67,37.45,36.64,37.26,119865,0.0,1.0
2017-01-18,36.69,37.09,36.36,36.9,146203,36.69,37.09,36.36,36.9,146203,0.0,1.0
2017-01-19,36.14,36.95,36.09,36.61,92633,36.14,36.95,36.09,36.61,92633,0.0,1.0
2017-01-20,36.82,36.88,36.1,36.1,290900,36.82,36.88,36.1,36.1,290900,0.0,1.0
2017-01-23,36.89,37.31,36.63,36.8,142737,36.89,37.31,36.63,36.8,142737,0.0,1.0
2017-01-24,37.86,37.95,37.15,37.15,230285,37.86,37.95,37.15,37.15,230285,0.0,1.0
2017-01-25,38.26,38.8209,38.13,38.2,249380,38.26,38.8209,38.13,38.2,249380,0.0,1.0
2017-01-26,37.92,38.7,37.87,38.39,188621,37.92,38.7,37.87,38.39,188621,0.0,1.0
2017-01-27,37.55,38.2,37.24,38.0,81390,37.55,38.2,37.24,38.0,81390,0.0,1.0
2017-01-30,37.15,37.3,36.69,37.3,120440,37.15,37.3,36.69,37.3,120440,0.0,1.0
2017-01-31,37.11,37.3,36.85,37.18,178960,37.11,37.3,36.85,37.18,178960,0.0,1.0
2017-02-01,37.33,37.55,37.0,37.32,121041,37.33,37.55,37.0,37.32,121041,0.0,1.0
2017-02-02,37.72,37.9,37.09,37.29,150026,37.72,37.9,37.09,37.29,150026,0.0,1.0
2017-02-03,38.24,38.24,37.51,38.12,235942,38.24,38.24,37.51,38.12,235942,0.0,1.0
2017-02-06,38.04,38.44,37.78,38.03,206811,38.04,38.44,37.78,38.03,206811,0.0,1.0
2017-02-07,37.61,38.18,37.57,38.18,149481,37.61,38.18,37.57,38.18,149481,0.0,1.0
2017-02-08,37.43,37.52,37.185,37.5,123012,37.43,37.52,37.185,37.5,123012,0.0,1.0
2017-02-09,37.76,37.81,36.73,37.45,118911,37.76,37.81,36.73,37.45,118911,0.0,1.0
2017-02-10,38.48,38.5,37.58,37.84,103055,38.48,38.5,37.58,37.84,103055,0.0,1.0
2017-02-13,38.22,38.75,38.08,38.55,112055,38.22,38.75,38.08,38.55,112055,0.0,1.0
2017-02-14,37.99,38.29,37.64,38.29,162387,37.99,38.29,37.64,38.29,162387,0.0,1.0
2017-02-15,38.16,38.6,37.73,37.81,131068,38.16,38.6,37.73,37.81,131068,0.0,1.0
2017-02-16,38.14,38.46,37.72,38.16,116480,38.14,38.46,37.72,38.16,116480,0.0,1.0
2017-02-17,37.92,38.1,37.5,38.1,146615,37.92,38.1,37.5,38.1,146615,0.0,1.0
2017-02-21,38.39,38.66,38.01,38.01,206079,38.39,38.66,38.01,38.01,206079,0.0,1.0
2017-02-22,38.62,39.06,37.96,38.41,212083,38.62,39.06,37.96,38.41,212083,0.0,1.0
2017-02-23,38.55,38.83,38.27,38.8,142271,38.55,38.83,38.27,38.8,142271,0.0,1.0
2017-02-24,38.7,38.85,37.89,38.17,111617,38.7,38.85,37.89,38.17,111617,0.0,1.0
2017-02-27,40.8,40.8,38.7,38.7,465416,40.8,40.8,38.7,38.7,465416,0.0,1.0
2017-02-28,41.98,43.73,39.89,43.73,487351,41.98,43.73,39.89,43.73,487351,0.0,1.0
2017-03-01,44.15,44.42,42.8,42.9,546443,44.15,44.42,42.8,42.9,546443,0.0,1.0
2017-03-02,43.84,44.5,43.77,44.3,402374,43.84,44.5,43.77,44.3,402374,0.0,1.0
2017-03-03,43.94,44.2,43.7,43.81,232671,43.94,44.2,43.7,43.81,232671,0.0,1.0
2017-03-06,43.9,44.09,43.39,43.83,194104,43.9,44.09,43.39,43.83,194104,0.0,1.0
2017-03-07,43.98,44.38,43.84,43.84,241281,43.98,44.38,43.84,43.84,241281,0.0,1.0
2017-03-08,43.62,44.35,43.5,44.22,254823,43.62,44.35,43.5,44.22,254823,0.0,1.0
2017-03-09,43.79,44.39,43.51,43.83,255750,43.79,44.39,43.51,43.83,255750,0.0,1.0
2017-03-10,44.48,44.71,44.105,44.2,333657,44.48,44.71,44.105,44.2,333657,0.0,1.0
2017-03-13,44.89,44.955,44.4,44.56,247440,44.89,44.955,44.4,44.56,247440,0.0,1.0
2017-03-14,44.63,44.64,44.02,44.55,222003,44.63,44.64,44.02,44.55,222003,0.0,1.0
2017-03-15,46.04,46.32,44.78,44.85,308933,46.04,46.32,44.78,44.85,308933,0.0,1.0
2017-03-16,47.24,48.33,45.8752,46.6,771245,47.24,48.33,45.8752,46.6,771245,0.0,1.0
2017-03-17,47.49,47.76,46.95,47.15,573030,47.49,47.76,46.95,47.15,573030,0.0,1.0
2017-03-20,46.4,47.4754,46.2,46.8,382562,46.4,47.4754,46.2,46.8,382562,0.0,1.0
2017-03-21,45.59,46.53,45.52,46.53,271560,45.59,46.53,45.52,46.53,271560,0.0,1.0
2017-03-22,45.24,45.67,44.815,45.56,358057,45.24,45.67,44.815,45.56,358057,0.0,1.0
2017-03-23,45.69,46.0,44.96,45.31,232353,45.69,46.0,44.96,45.31,232353,0.0,1.0
2017-03-24,45.74,46.16,45.575,45.91,246471,45.74,46.16,45.575,45.91,246471,0.0,1.0
2017-03-27,45.66,45.96,44.82,45.0,198180,45.66,45.96,44.82,45.0,198180,0.0,1.0
2017-03-28,46.43,46.65,45.33,45.33,195351,46.43,46.65,45.33,45.33,195351,0.0,1.0
2017-03-29,46.7,46.88,46.06,46.42,133201,46.7,46.88,46.06,46.42,133201,0.0,1.0
2017-03-30,46.74,47.09,46.415,46.8,216869,46.74,47.09,46.415,46.8,216869,0.0,1.0
2017-03-31,47.0,47.29,46.67,46.67,228039,47.0,47.29,46.67,46.67,228039,0.0,1.0
2017-04-03,46.7,47.465,46.31,46.96,259630,46.7,47.465,46.31,46.96,259630,0.0,1.0
2017-04-04,46.65,46.99,46.46,46.54,196191,46.65,46.99,46.46,46.54,196191,0.0,1.0
2017-04-05,46.62,47.3,46.5429,46.79,346981,46.62,47.3,46.5429,46.79,346981,0.0,1.0
2017-04-06,46.82,46.94,46.44,46.65,239617,46.82,46.94,46.44,46.65,239617,0.0,1.0
2017-04-07,46.55,46.975,46.43,46.73,314207,46.55,46.975,46.43,46.73,314207,0.0,1.0
2017-04-10,46.11,47.07,45.99,46.58,207189,46.11,47.07,45.99,46.58,207189,0.0,1.0
2017-04-11,47.44,47.78,45.8898,45.94,662887,47.44,47.78,45.8898,45.94,662887,0.0,1.0
2017-04-12,46.35,47.04,46.27,47.04,230321,46.35,47.04,46.27,47.04,230321,0.0,1.0
2017-04-13,45.98,46.86,45.89,46.19,230977,45.98,46.86,45.89,46.19,230977,0.0,1.0
2017-04-17,46.39,46.52,46.1,46.32,237219,46.39,46.52,46.1,46.32,237219,0.0,1.0
2017-04-18,46.79,47.1,46.11,46.28,364709,46.79,47.1,46.11,46.28,364709,0.0,1.0
2017-04-19,46.98,47.275,46.835,46.9,558642,46.98,47.275,46.835,46.9,558642,0.0,1.0
2017-04-20,48.99,49.02,46.7911,47.6,813837,48.99,49.02,46.7911,47.6,813837,0.0,1.0
2017-04-21,49.68,49.91,48.61,48.91,339143,49.68,49.91,48.61,48.91,339143,0.0,1.0
2017-04-24,49.51,50.49,48.8,50.2,553331,49.51,50.49,48.8,50.2,553331,0.0,1.0
2017-04-25,50.13,50.36,49.34,49.83,311675,50.13,50.36,49.34,49.83,311675,0.0,1.0
2017-04-26,51.45,51.59,50.18,50.23,228371,51.45,51.59,50.18,50.23,228371,0.0,1.0
2017-04-27,51.4,51.77,51.24,51.7,266916,51.4,51.77,51.24,51.7,266916,0.0,1.0
2017-04-28,51.19,51.56,51.03,51.56,308371,51.19,51.56,51.03,51.56,308371,0.0,1.0
2017-05-01,51.47,51.51,50.97,51.17,219939,51.47,51.51,50.97,51.17,219939,0.0,1.0
2017-05-02,51.33,51.8,51.13,51.8,266139,51.33,51.8,51.13,51.8,266139,0.0,1.0
2017-05-03,51.34,51.37,50.91,51.25,180696,51.34,51.37,50.91,51.25,180696,0.0,1.0
2017-05-04,51.62,51.77,50.98,51.47,138901,51.62,51.77,50.98,51.47,138901,0.0,1.0
2017-05-05,51.6,51.765,50.86,51.69,219504,51.6,51.765,50.86,51.69,219504,0.0,1.0
2017-05-08,51.12,51.99,50.85,51.61,299291,51.12,51.99,50.85,51.61,299291,0.0,1.0
2017-05-09,53.7,54.43,51.21,53.53,552541,53.7,54.43,51.21,53.53,552541,0.0,1.0
2017-05-10,52.25,53.73,51.71,53.7,344005,52.25,53.73,51.71,53.7,344005,0.0,1.0
2017-05-11,52.21,52.43,51.11,52.15,271837,52.21,52.43,51.11,52.15,271837,0.0,1.0
2017-05-12,51.87,52.15,51.51,52.06,166814,51.87,52.15,51.51,52.06,166814,0.0,1.0
2017-05-15,52.14,52.26,51.77,51.98,154631,52.14,52.26,51.77,51.98,154631,0.0,1.0
2017-05-16,51.76,53.035,51.15,52.36,288172,51.76,53.035,51.15,52.36,288172,0.0,1.0
2017-05-17,49.87,51.6,49.85,51.06,388290,49.87,51.6,49.85,51.06,388290,0.0,1.0
2017-05-18,51.05,51.43,49.61,49.81,403707,51.05,51.43,49.61,49.81,403707,0.0,1.0
2017-05-19,51.64,51.83,50.73,51.12,450287,51.64,51.83,50.73,51.12,450287,0.0,1.0
2017-05-22,51.81,51.94,51.16,51.77,180023,51.81,51.94,51.16,51.77,180023,0.0,1.0
2017-05-23,52.06,52.25,51.51,52.09,225690,52.06,52.25,51.51,52.09,225690,0.0,1.0
2017-05-24,52.01,52.36,51.56,51.97,217323,52.01,52.36,51.56,51.97,217323,0.0,1.0
2017-05-25,52.89,52.98,52.1,52.1,320570,52.89,52.98,52.1,52.1,320570,0.0,1.0
2017-05-26,53.73,54.189,52.9,53.07,497989,53.73,54.189,52.9,53.07,497989,0.0,1.0
2017-05-30,53.6,53.91,52.99,53.75,307207,53.6,53.91,52.99,53.75,307207,0.0,1.0
2017-05-31,53.55,53.84,52.7001,53.69,405590,53.55,53.84,52.7001,53.69,405590,0.0,1.0
2017-06-01,53.78,53.82,52.83,53.52,386817,53.78,53.82,52.83,53.52,386817,0.0,1.0
2017-06-02,54.42,54.78,53.75,53.9,414014,54.42,54.78,53.75,53.9,414014,0.0,1.0
2017-06-05,52.49,54.55,52.44,54.55,191638,52.49,54.55,52.44,54.55,191638,0.0,1.0
2017-06-06,52.62,52.9,51.67,52.2,267579,52.62,52.9,51.67,52.2,267579,0.0,1.0
2017-06-07,52.47,53.08,52.25,52.85,254475,52.47,53.08,52.25,52.85,254475,0.0,1.0
2017-06-08,52.91,53.28,52.16,52.39,154296,52.91,53.28,52.16,52.39,154296,0.0,1.0
2017-06-09,52.62,53.59,52.27,53.1,275012,52.62,53.59,52.27,53.1,275012,0.0,1.0
2017-06-12,52.9,53.25,52.26,52.57,237036,52.9,53.25,52.26,52.57,237036,0.0,1.0
2017-06-13,53.31,53.52,52.67,53.03,154835,53.31,53.52,52.67,53.03,154835,0.0,1.0
2017-06-14,54.12,54.72,52.81,53.47,236226,54.12,54.72,52.81,53.47,236226,0.0,1.0
2017-06-15,52.84,53.9,52.65,53.49,119406,52.84,53.9,52.65,53.49,119406,0.0,1.0
2017-06-16,52.56,52.71,52.12,52.35,507991,52.56,52.71,52.12,52.35,507991,0.0,1.0
2017-06-19,52.96,53.48,52.53,52.82,193309,52.96,53.48,52.53,52.82,193309,0.0,1.0
2017-06-20,53.37,53.52,52.67,52.95,192788,53.37,53.52,52.67,52.95,192788,0.0,1.0
2017-06-21,53.48,54.27,53.15,53.45,175529,53.48,54.27,53.15,53.45,175529,0.0,1.0
2017-06-22,53.03,53.615,52.95,53.48,127213,53.03,53.615,52.95,53.48,127213,0.0,1.0
2017-06-23,53.38,53.54,52.74,52.97,470132,53.38,53.54,52.74,52.97,470132,0.0,1.0
2017-06-26,53.91,53.99,52.99,53.53,224458,53.91,53.99,52.99,53.53,224458,0.0,1.0
2017-06-27,53.59,54.0,53.53,53.91,222456,53.59,54.0,53.53,53.91,222456,0.0,1.0
2017-06-28,55.19,55.2,53.63,53.92,352109,55.19,55.2,53.63,53.92,352109,0.0,1.0
2017-06-29,52.76,55.3,52.73,55.22,358034,52.76,55.3,52.73,55.22,358034,0.0,1.0
2017-06-30,53.07,53.665,52.81,52.81,303629,53.07,53.665,52.81,52.81,303629,0.0,1.0
2017-07-03,52.39,53.32,52.39,53.32,68943,52.39,53.32,52.39,53.32,68943,0.0,1.0
2017-07-05,53.35,53.47,52.29,52.48,206012,53.35,53.47,52.29,52.48,206012,0.0,1.0
2017-07-06,52.78,53.24,52.31,52.97,249582,52.78,53.24,52.31,52.97,249582,0.0,1.0
2017-07-07,53.97,54.33,52.72,52.94,246055,53.97,54.33,52.72,52.94,246055,0.0,1.0
2017-07-10,53.8,54.37,53.65,53.94,184983,53.8,54.37,53.65,53.94,184983,0.0,1.0
2017-07-11,53.26,53.97,52.71,53.73,190030,53.26,53.97,52.71,53.73,190030,0.0,1.0
2017-07-12,53.26,54.13,53.14,53.68,108357,53.26,54.13,53.14,53.68,108357,0.0,1.0
2017-07-13,53.23,53.53,52.61,53.25,124078,53.23,53.53,52.61,53.25,124078,0.0,1.0
2017-07-14,53.0,53.25,52.67,53.06,147506,53.0,53.25,52.67,53.06,147506,0.0,1.0
2017-07-17,52.76,53.03,52.62,52.9,143683,52.76,53.03,52.62,52.9,143683,0.0,1.0
2017-07-18,52.27,52.84,51.715,52.5,214848,52.27,52.84,51.715,52.5,214848,0.0,1.0
2017-07-19,52.81,53.11,52.26,52.26,216420,52.81,53.11,52.26,52.26,216420,0.0,1.0
2017-07-20,52.86,53.24,52.56,52.99,160050,52.86,53.24,52.56,52.99,160050,0.0,1.0
2017-07-21,52.49,53.43,52.1601,53.29,169265,52.49,53.43,52.1601,53.29,169265,0.0,1.0
2017-07-24,52.55,52.78,52.2301,52.5,184451,52.55,52.78,52.2301,52.5,184451,0.0,1.0
2017-07-25,52.53,53.04,52.3801,52.85,347584,52.53,53.04,52.3801,52.85,347584,0.0,1.0
2017-07-26,52.47,52.71,51.98,52.61,259353,52.47,52.71,51.98,52.61,259353,0.0,1.0
2017-07-27,52.39,53.408,52.28,52.59,434288,52.39,53.408,52.28,52.59,434288,0.0,1.0
2017-07-28,52.37,52.88,51.64,52.31,139797,52.37,52.88,51.64,52.31,139797,0.0,1.0
2017-07-31,52.78,53.1,52.45,52.55,201694,52.78,53.1,52.45,52.55,201694,0.0,1.0
2017-08-01,52.88,53.2,52.76,53.09,354955,52.88,53.2,52.76,53.09,354955,0.0,1.0
2017-08-02,53.03,53.13,52.48,52.89,174933,53.03,53.13,52.48,52.89,174933,0.0,1.0
2017-08-03,52.54,53.17,52.21,53.04,118623,52.54,53.17,52.21,53.04,118623,0.0,1.0
2017-08-04,55.48,55.52,52.55,52.55,308527,55.48,55.52,52.55,52.55,308527,0.0,1.0
2017-08-07,56.06,56.46,55.0301,55.48,353987,56.06,56.46,55.0301,55.48,353987,0.0,1.0
2017-08-08,58.46,59.34,55.1101,56.0,406772,58.46,59.34,55.1101,56.0,406772,0.0,1.0
2017-08-09,58.66,59.0,57.75,59.0,326380,58.66,59.0,57.75,59.0,326380,0.0,1.0
2017-08-10,57.98,58.39,57.72,58.39,222487,57.98,58.39,57.72,58.39,222487,0.0,1.0
2017-08-11,58.16,58.73,57.05,57.46,245951,58.16,58.73,57.05,57.46,245951,0.0,1.0
2017-08-14,58.83,59.0,58.2483,58.38,190780,58.83,59.0,58.2483,58.38,190780,0.0,1.0
2017-08-15,58.32,59.08,58.08,58.87,234869,58.32,59.08,58.08,58.87,234869,0.0,1.0
2017-08-16,58.34,58.65,57.52,58.65,286377,58.34,58.65,57.52,58.65,286377,0.0,1.0
2017-08-17,57.25,58.39,57.22,58.13,192273,57.25,58.39,57.22,58.13,192273,0.0,1.0
2017-08-18,56.59,57.29,56.4601,56.81,256659,56.59,57.29,56.4601,56.81,256659,0.0,1.0
2017-08-21,56.78,56.92,56.27,56.48,107285,56.78,56.92,56.27,56.48,107285,0.0,1.0
2017-08-22,56.64,57.13,55.7,57.04,209552,56.64,57.13,55.7,57.04,209552,0.0,1.0
2017-08-23,55.17,56.36,55.07,56.36,236746,55.17,56.36,55.07,56.36,236746,0.0,1.0
2017-08-24,54.87,55.39,54.74,55.0,145652,54.87,55.39,54.74,55.0,145652,0.0,1.0
2017-08-25,54.79,55.25,54.52,55.25,124979,54.79,55.25,54.52,55.25,124979,0.0,1.0
2017-08-28,55.48,55.52,54.71,54.97,328090,55.48,55.52,54.71,54.97,328090,0.0,1.0
2017-08-29,56.13,56.39,55.25,55.42,265200,56.13,56.39,55.25,55.42,265200,0.0,1.0
2017-08-30,57.05,57.23,56.13,56.13,271071,57.05,57.23,56.13,56.13,271071,0.0,1.0
2017-08-31,59.35,59.59,57.285,57.37,345500,59.35,59.59,57.285,57.37,345500,0.0,1.0
2017-09-01,59.05,59.46,58.37,59.46,225734,59.05,59.46,58.37,59.46,225734,0.0,1.0
2017-09-05,56.76,59.23,56.62,59.05,377641,56.76,59.23,56.62,59.05,377641,0.0,1.0
2017-09-06,58.66,58.99,56.95,57.15,271323,58.66,58.99,56.95,57.15,271323,0.0,1.0
2017-09-07,59.17,59.46,58.52,58.88,282715,59.17,59.46,58.52,58.88,282715,0.0,1.0
2017-09-08,59.1,59.641,58.71,59.12,337921,59.1,59.641,58.71,59.12,337921,0.0,1.0
2017-09-11,58.3,60.0,58.12,59.89,296141,58.3,60.0,58.12,59.89,296141,0.0,1.0
2017-09-12,59.4,59.47,57.97,58.41,323791,59.4,59.47,57.97,58.41,323791,0.0,1.0
2017-09-13,58.3,59.35,58.24,59.35,172513,58.3,59.35,58.24,59.35,172513,0.0,1.0
2017-09-14,58.31,58.9,57.82,58.1,236137,58.31,58.9,57.82,58.1,236137,0.0,1.0
2017-09-15,58.82,59.06,57.85,58.43,610521,58.82,59.06,57.85,58.43,610521,0.0,1.0
2017-09-18,58.99,59.44,58.72,59.24,361722,58.99,59.44,58.72,59.24,361722,0.0,1.0
2017-09-19,60.84,61.05,59.0,59.0,335509,60.84,61.05,59.0,59.0,335509,0.0,1.0
2017-09-20,60.7,60.94,60.41,60.76,203769,60.7,60.94,60.41,60.76,203769,0.0,1.0
2017-09-21,61.35,61.72,60.58,60.58,117688,61.35,61.72,60.58,60.58,117688,0.0,1.0
2017-09-22,61.48,61.88,61.205,61.37,87845,61.48,61.88,61.205,61.37,87845,0.0,1.0
2017-09-25,60.72,61.45,60.11,61.4,213643,60.72,61.45,60.11,61.4,213643,0.0,1.0
2017-09-26,61.62,61.96,60.43,60.81,182333,61.62,61.96,60.43,60.81,182333,0.0,1.0
2017-09-27,63.87,64.03,62.02,62.13,267896,63.87,64.03,62.02,62.13,267896,0.0,1.0
2017-09-28,64.35,64.7814,62.66,63.74,237533,64.35,64.7814,62.66,63.74,237533,0.0,1.0
2017-09-29,65.17,65.44,63.9,64.42,295735,65.17,65.44,63.9,64.42,295735,0.0,1.0
2017-10-02,65.09,65.29,64.45,65.08,250047,65.09,65.29,64.45,65.08,250047,0.0,1.0
2017-10-03,66.8,66.97,64.26,65.4,348441,66.8,66.97,64.26,65.4,348441,0.0,1.0
2017-10-04,65.61,67.27,65.32,66.8,219688,65.61,67.27,65.32,66.8,219688,0.0,1.0
2017-10-05,64.9,66.17,64.52,66.02,183478,64.9,66.17,64.52,66.02,183478,0.0,1.0
2017-10-06,64.94,65.94,64.66,64.98,139368,64.94,65.94,64.66,64.98,139368,0.0,1.0
2017-10-09,64.11,64.94,64.0701,64.94,229760,64.11,64.94,64.0701,64.94,229760,0.0,1.0
2017-10-10,64.24,64.75,63.64,64.26,163460,64.24,64.75,63.64,64.26,163460,0.0,1.0
2017-10-11,63.95,64.39,63.85,64.2,145364,63.95,64.39,63.85,64.2,145364,0.0,1.0
2017-10-12,63.55,64.11,63.45,63.81,200348,63.55,64.11,63.45,63.81,200348,0.0,1.0
2017-10-13,62.98,63.8,62.87,63.8,256819,62.98,63.8,62.87,63.8,256819,0.0,1.0
2017-10-16,63.15,63.755,62.93,63.25,190369,63.15,63.755,62.93,63.25,190369,0.0,1.0
2017-10-17,64.05,64.4025,62.92,62.92,272794,64.05,64.4025,62.92,62.92,272794,0.0,1.0
2017-10-18,63.93,64.48,63.54,64.45,231137,63.93,64.48,63.54,64.45,231137,0.0,1.0
2017-10-19,64.47,64.49,62.83,63.42,180507,64.47,64.49,62.83,63.42,180507,0.0,1.0
2017-10-20,65.3,65.52,64.62,65.0,122222,65.3,65.52,64.62,65.0,122222,0.0,1.0
2017-10-23,64.36,65.35,63.92,65.35,159690,64.36,65.35,63.92,65.35,159690,0.0,1.0
2017-10-24,64.87,65.24,63.96,64.32,158546,64.87,65.24,63.96,64.32,158546,0.0,1.0
2017-10-25,63.38,64.91,62.83,64.86,188886,63.38,64.91,62.83,64.86,188886,0.0,1.0
2017-10-26,64.32,64.44,63.3,63.66,185065,64.32,64.44,63.3,63.66,185065,0.0,1.0
2017-10-27,64.71,64.82,63.81,64.36,175458,64.71,64.82,63.81,64.36,175458,0.0,1.0
2017-10-30,63.63,64.9999,63.22,64.57,243856,63.63,64.9999,63.22,64.57,243856,0.0,1.0
2017-10-31,65.99,66.57,63.73,63.73,307171,65.99,66.57,63.73,63.73,307171,0.0,1.0
2017-11-01,65.77,66.96,65.18,66.96,304907,65.77,66.96,65.18,66.96,304907,0.0,1.0
2017-11-02,63.76,66.8,63.64,66.1,253480,63.76,66.8,63.64,66.1,253480,0.0,1.0
2017-11-03,63.94,64.89,63.41,63.79,264926,63.94,64.89,63.41,63.79,264926,0.0,1.0
2017-11-06,64.4,64.69,63.41,63.99,241665,64.4,64.69,63.41,63.99,241665,0.0,1.0
2017-11-07,63.0,64.65,60.32,64.37,512849,63.0,64.65,60.32,64.37,512849,0.0,1.0
2017-11-08,63.0,63.02,61.17,62.44,187832,63.0,63.02,61.17,62.44,187832,0.0,1.0
2017-11-09,62.57,63.09,61.67,62.5,143446,62.57,63.09,61.67,62.5,143446,0.0,1.0
2017-11-10,64.12,65.107,62.61,62.96,172255,64.12,65.107,62.61,62.96,172255,0.0,1.0
2017-11-13,63.15,64.46,62.89,63.55,143818,63.15,64.46,62.89,63.55,143818,0.0,1.0
2017-11-14,64.5,64.8776,62.87,62.91,152651,64.5,64.8776,62.87,62.91,152651,0.0,1.0
2017-11-15,63.51,64.01,63.07,63.99,134573,63.51,64.01,63.07,63.99,134573,0.0,1.0
2017-11-16,63.04,63.88,62.88,63.88,321511,63.04,63.88,62.88,63.88,321511,0.0,1.0
2017-11-17,64.0,64.53,62.5,62.72,138481,64.0,64.53,62.5,62.72,138481,0.0,1.0
2017-11-20,64.34,64.63,64.04,64.16,285964,64.34,64.63,64.04,64.16,285964,0.0,1.0
2017-11-21,65.33,65.4,64.63,64.77,260888,65.33,65.4,64.63,64.77,260888,0.0,1.0
2017-11-22,65.6,65.77,64.755,65.48,138278,65.6,65.77,64.755,65.48,138278,0.0,1.0
2017-11-24,65.84,65.9,64.77,65.87,79367,65.84,65.9,64.77,65.87,79367,0.0,1.0
2017-11-27,65.52,65.93,65.19,65.93,195195,65.52,65.93,65.19,65.93,195195,0.0,1.0
2017-11-28,67.81,68.0,65.79,65.82,240909,67.81,68.0,65.79,65.82,240909,0.0,1.0
2017-11-29,68.92,69.33,67.95,68.18,395784,68.92,69.33,67.95,68.18,395784,0.0,1.0
2017-11-30,67.99,69.34,67.67,69.34,205921,67.99,69.34,67.67,69.34,205921,0.0,1.0
2017-12-01,67.73,67.92,64.78,67.92,294121,67.73,67.92,64.78,67.92,294121,0.0,1.0
2017-12-04,68.05,69.1,67.62,68.18,477298,68.05,69.1,67.62,68.18,477298,0.0,1.0
2017-12-05,66.12,68.48,65.93,68.48,372088,66.12,68.48,65.93,68.48,372088,0.0,1.0
2017-12-06,65.66,66.47,65.39,65.93,239661,65.66,66.47,65.39,65.93,239661,0.0,1.0
2017-12-07,65.07,65.9,64.975,65.69,228126,65.07,65.9,64.975,65.69,228126,0.0,1.0
2017-12-08,65.19,65.87,64.77,65.34,173690,65.19,65.87,64.77,65.34,173690,0.0,1.0
2017-12-11,64.55,65.7,64.26,65.05,174469,64.55,65.7,64.26,65.05,174469,0.0,1.0
2017-12-12,65.24,66.65,64.685,66.65,275224,65.24,66.65,64.685,66.65,275224,0.0,1.0
2017-12-13,65.28,65.87,64.96,65.24,229725,65.28,65.87,64.96,65.24,229725,0.0,1.0
2017-12-14,67.11,68.1,65.01,65.32,329031,67.11,68.1,65.01,65.32,329031,0.0,1.0
2017-12-15,68.74,69.08,67.15,67.68,794522,68.74,69.08,67.15,67.68,794522,0.0,1.0
2017-12-18,74.3,74.72,69.45,69.5,783219,74.3,74.72,69.45,69.5,783219,0.0,1.0
2017-12-19,71.51,75.06,71.37,74.62,407160,71.51,75.06,71.37,74.62,407160,0.0,1.0
2017-12-20,73.54,73.66,71.555,72.24,196262,73.54,73.66,71.555,72.24,196262,0.0,1.0
2017-12-21,75.2,75.4,73.68,74.0,180852,75.2,75.4,73.68,74.0,180852,0.0,1.0
2017-12-22,73.97,75.03,73.35,75.03,184961,73.97,75.03,73.35,75.03,184961,0.0,1.0
2017-12-26,75.25,75.39,73.6,74.0,294077,75.25,75.39,73.6,74.0,294077,0.0,1.0
2017-12-27,75.46,76.4,75.12,75.31,202138,75.46,76.4,75.12,75.31,202138,0.0,1.0
2017-12-28,75.81,75.97,74.69,75.67,186688,75.81,75.97,74.69,75.67,186688,0.0,1.0
2017-12-29,75.74,76.0,74.92,75.82,277293,75.74,76.0,74.92,75.82,277293,0.0,1.0
2018-01-02,74.99,75.94,74.11,75.92,495852,74.99,75.94,74.11,75.92,495852,0.0,1.0
2018-01-03,75.84,76.6,74.78,74.88,213289,75.84,76.6,74.78,74.88,213289,0.0,1.0
2018-01-04,76.12,76.72,75.58,76.28,269324,76.12,76.72,75.58,76.28,269324,0.0,1.0
2018-01-05,77.51,77.57,75.834,76.43,211016,77.51,77.57,75.834,76.43,211016,0.0,1.0
2018-01-08,76.43,77.7,75.715,76.96,245406,76.43,77.7,75.715,76.96,245406,0.0,1.0
2018-01-09,76.99,77.37,76.31,76.35,168722,76.99,77.37,76.31,76.35,168722,0.0,1.0
2018-01-10,77.02,77.21,76.0,76.68,352222,77.02,77.21,76.0,76.68,352222,0.0,1.0
2018-01-11,76.55,77.533,76.42,77.11,254167,76.55,77.533,76.42,77.11,254167,0.0,1.0
2018-01-12,76.89,77.44,76.51,77.44,200020,76.89,77.44,76.51,77.44,200020,0.0,1.0
2018-01-16,74.74,78.385,74.64,77.54,380735,74.74,78.385,74.64,77.54,380735,0.0,1.0
2018-01-17,76.32,76.68,74.97,76.17,191244,76.32,76.68,74.97,76.17,191244,0.0,1.0
2018-01-18,76.58,77.67,75.73,76.35,145046,76.58,77.67,75.73,76.35,145046,0.0,1.0
2018-01-19,77.28,77.69,76.35,76.77,180737,77.28,77.69,76.35,76.77,180737,0.0,1.0
2018-01-22,77.21,77.48,75.78,77.48,129278,77.21,77.48,75.78,77.48,129278,0.0,1.0
2018-01-23,77.5,77.57,75.94,77.02,183536,77.5,77.57,75.94,77.02,183536,0.0,1.0
2018-01-24,77.42,78.38,76.51,77.59,128194,77.42,78.38,76.51,77.59,128194,0.0,1.0
2018-01-25,77.08,78.01,75.69,77.97,176380,77.08,78.01,75.69,77.97,176380,0.0,1.0
2018-01-26,78.4,78.49,76.75,77.47,174815,78.4,78.49,76.75,77.47,174815,0.0,1.0
2018-01-29,76.36,78.64,76.3,78.36,241900,76.36,78.64,76.3,78.36,241900,0.0,1.0
2018-01-30,76.96,77.12,74.32,75.63,257219,76.96,77.12,74.32,75.63,257219,0.0,1.0
2018-01-31,76.54,78.56,76.47,77.64,287888,76.54,78.56,76.47,77.64,287888,0.0,1.0
2018-02-01,76.63,77.96,75.88,76.63,181140,76.63,77.96,75.88,76.63,181140,0.0,1.0
2018-02-02,74.16,76.73,73.85,76.21,263258,74.16,76.73,73.85,76.21,263258,0.0,1.0
2018-02-05,71.28,74.03,71.26,73.43,352416,71.28,74.03,71.26,73.43,352416,0.0,1.0
2018-02-06,72.93,73.24,69.3,70.06,348104,72.93,73.24,69.3,70.06,348104,0.0,1.0
2018-02-07,72.59,73.98,72.02,72.61,195496,72.59,73.98,72.02,72.61,195496,0.0,1.0
2018-02-08,68.68,72.6,68.63,72.3,294444,68.68,72.6,68.63,72.3,294444,0.0,1.0
2018-02-09,70.49,71.35,68.58,69.76,275640,70.49,71.35,68.58,69.76,275640,0.0,1.0
2018-02-12,71.36,72.0,69.06,71.09,367955,71.36,72.0,69.06,71.09,367955,0.0,1.0
2018-02-13,70.53,71.36,70.48,71.21,257271,70.53,71.36,70.48,71.21,257271,0.0,1.0
2018-02-14,71.1,71.56,69.7,70.19,236506,71.1,71.56,69.7,70.19,236506,0.0,1.0
2018-02-15,72.21,72.27,70.68,72.0,145811,72.21,72.27,70.68,72.0,145811,0.0,1.0
2018-02-16,74.5,74.825,72.0,72.0,178999,74.5,74.825,72.0,72.0,178999,0.0,1.0
2018-02-20,71.73,74.429,71.53,74.14,206372,71.73,74.429,71.53,74.14,206372,0.0,1.0
2018-02-21,72.5,74.3,71.75,72.03,146314,72.5,74.3,71.75,72.03,146314,0.0,1.0
2018-02-22,72.76,73.68,71.87,72.79,188036,72.76,73.68,71.87,72.79,188036,0.0,1.0
2018-02-23,71.96,72.42,71.13,72.4,246639,71.96,72.42,71.13,72.4,246639,0.0,1.0
2018-02-26,73.34,73.36,72.07,72.15,196225,73.34,73.36,72.07,72.15,196225,0.0,1.0
2018-02-27,72.09,77.83,71.1,72.42,714259,72.09,77.83,71.1,72.42,714259,0.0,1.0
2018-02-28,69.64,73.03,68.88,72.56,532177,69.64,73.03,68.88,72.56,532177,0.0,1.0
2018-03-01,68.0,70.23,67.31,69.46,352729,68.0,70.23,67.31,69.46,352729,0.0,1.0
2018-03-02,72.48,72.79,68.35,69.19,648701,72.48,72.79,68.35,69.19,648701,0.0,1.0
2018-03-05,74.27,74.45,71.8,71.82,269312,74.27,74.45,71.8,71.82,269312,0.0,1.0
2018-03-06,75.93,76.04,73.15,74.71,425032,75.93,76.04,73.15,74.71,425032,0.0,1.0
2018-03-07,76.26,76.44,74.72,75.06,241299,76.26,76.44,74.72,75.06,241299,0.0,1.0
2018-03-08,75.31,76.34,74.61,76.34,199583,75.31,76.34,74.61,76.34,199583,0.0,1.0
2018-03-09,77.51,77.65,75.18,76.01,236086,77.51,77.65,75.18,76.01,236086,0.0,1.0
2018-03-12,79.38,79.57,77.645,77.69,290058,79.38,79.57,77.645,77.69,290058,0.0,1.0
2018-03-13,80.08,81.17,79.305,80.14,322644,80.08,81.17,79.305,80.14,322644,0.0,1.0
2018-03-14,81.28,81.48,79.97,80.56,350598,81.28,81.48,79.97,80.56,350598,0.0,1.0
2018-03-15,80.4,81.74,80.05,81.5,191542,80.4,81.74,80.05,81.5,191542,0.0,1.0
2018-03-16,81.81,82.005,79.49,80.34,507125,81.81,82.005,79.49,80.34,507125,0.0,1.0
2018-03-19,81.22,81.75,80.335,81.33,374718,81.22,81.75,80.335,81.33,374718,0.0,1.0
2018-03-20,80.24,81.885,79.2,81.31,315251,80.24,81.885,79.2,81.31,315251,0.0,1.0
2018-03-21,81.27,82.26,80.24,80.41,155848,81.27,82.26,80.24,80.41,155848,0.0,1.0
2018-03-22,79.35,81.74,79.19,80.26,245934,79.35,81.74,79.19,80.26,245934,0.0,1.0
2018-03-23,77.55,80.3,77.55,79.58,297269,77.55,80.3,77.55,79.58,297269,0.0,1.0
2018-03-26,78.49,79.3,77.315,78.95,215860,78.49,79.3,77.315,78.95,215860,0.0,1.0
2018-03-27,76.33,78.64,75.63,78.64,297062,76.33,78.64,75.63,78.64,297062,0.0,1.0
2018-03-28,76.58,77.97,75.7,76.61,295095,76.58,77.97,75.7,76.61,295095,0.0,1.0
2018-03-29,76.52,77.59,75.99,76.96,168878,76.52,77.59,75.99,76.96,168878,0.0,1.0
2018-04-02,72.9,76.94,71.9,76.35,351440,72.9,76.94,71.9,76.35,351440,0.0,1.0
2018-04-03,73.57,74.17,72.16,73.24,305728,73.57,74.17,72.16,73.24,305728,0.0,1.0
2018-04-04,76.69,76.98,72.44,72.44,328409,76.69,76.98,72.44,72.44,328409,0.0,1.0
2018-04-05,78.38,78.93,77.13,77.13,362643,78.38,78.93,77.13,77.13,362643,0.0,1.0
2018-04-06,77.71,78.5,76.56,77.77,285644,77.71,78.5,76.56,77.77,285644,0.0,1.0
2018-04-09,77.35,79.14,77.28,78.28,215293,77.35,79.14,77.28,78.28,215293,0.0,1.0
2018-04-10,77.23,78.6,76.63,78.6,252298,77.23,78.6,76.63,78.6,252298,0.0,1.0
2018-04-11,76.93,77.82,76.28,76.28,344535,76.93,77.82,76.28,76.28,344535,0.0,1.0
2018-04-12,75.46,78.095,74.94,77.32,373946,75.46,78.095,74.94,77.32,373946,0.0,1.0
2018-04-13,75.01,76.0,74.8,75.8,353923,75.01,76.0,74.8,75.8,353923,0.0,1.0
2018-04-16,76.79,76.96,75.415,75.83,126924,76.79,76.96,75.415,75.83,126924,0.0,1.0
2018-04-17,77.57,77.8,76.72,77.63,162432,77.57,77.8,76.72,77.63,162432,0.0,1.0
2018-04-18,79.28,79.35,77.28,77.69,238957,79.28,79.35,77.28,77.69,238957,0.0,1.0
2018-04-19,78.38,79.295,76.81,78.88,465176,78.38,79.295,76.81,78.88,465176,0.0,1.0
2018-04-20,77.26,78.6,76.8,77.95,341217,77.26,78.6,76.8,77.95,341217,0.0,1.0
2018-04-23,79.01,79.25,76.74,77.46,175069,79.01,79.25,76.74,77.46,175069,0.0,1.0
2018-04-24,78.86,80.35,78.463,79.43,704942,78.86,80.35,78.463,79.43,704942,0.0,1.0
2018-04-25,79.02,79.65,78.2,78.87,487860,79.02,79.65,78.2,78.87,487860,0.0,1.0
2018-04-26,80.07,80.76,79.06,79.43,213809,80.07,80.76,79.06,79.43,213809,0.0,1.0
2018-04-27,80.15,80.3,78.77,80.16,335698,80.15,80.3,78.77,80.16,335698,0.0,1.0
2018-04-30,79.7,80.91,79.45,80.26,386639,79.7,80.91,79.45,80.26,386639,0.0,1.0
2018-05-01,79.0,79.79,77.7,79.4,340476,79.0,79.79,77.7,79.4,340476,0.0,1.0
2018-05-02,75.55,78.97,75.31,78.97,389432,75.55,78.97,75.31,78.97,389432,0.0,1.0
2018-05-03,74.91,75.51,72.09,75.0,556403,74.91,75.51,72.09,75.0,556403,0.0,1.0
2018-05-04,76.49,76.8,74.0,74.64,212980,76.49,76.8,74.0,74.64,212980,0.0,1.0
2018-05-07,77.73,77.9,75.93,76.63,392630,77.73,77.9,75.93,76.63,392630,0.0,1.0
2018-05-08,78.34,82.38,78.05,79.75,434840,78.34,82.38,78.05,79.75,434840,0.0,1.0
2018-05-09,81.01,81.38,77.02,79.24,501034,81.01,81.38,77.02,79.24,501034,0.0,1.0
2018-05-10,82.83,82.84,81.36,81.54,347736,82.83,82.84,81.36,81.54,347736,0.0,1.0
2018-05-11,82.52,84.03,82.2,82.78,311121,82.52,84.03,82.2,82.78,311121,0.0,1.0
2018-05-14,81.34,82.85,80.99,82.85,212267,81.34,82.85,80.99,82.85,212267,0.0,1.0
2018-05-15,78.36,80.995,77.92,80.49,349522,78.36,80.995,77.92,80.49,349522,0.0,1.0
2018-05-16,79.77,80.08,77.74,78.32,335773,79.77,80.08,77.74,78.32,335773,0.0,1.0
2018-05-17,80.33,80.8,79.58,79.98,196018,80.33,80.8,79.58,79.98,196018,0.0,1.0
2018-05-18,82.39,82.835,80.5,80.64,186663,82.39,82.835,80.5,80.64,186663,0.0,1.0
2018-05-21,82.99,83.64,82.17,82.9,224553,82.99,83.64,82.17,82.9,224553,0.0,1.0
2018-05-22,82.97,83.22,81.61,82.72,281264,82.97,83.22,81.61,82.72,281264,0.0,1.0
2018-05-23,84.37,84.52,82.45,82.45,293811,84.37,84.52,82.45,82.45,293811,0.0,1.0
2018-05-24,84.45,85.2,83.87,84.22,220273,84.45,85.2,83.87,84.22,220273,0.0,1.0
2018-05-25,84.87,85.9,84.35,84.66,189633,84.87,85.9,84.35,84.66,189633,0.0,1.0
2018-05-29,84.94,85.12,83.56,84.0,265231,84.94,85.12,83.56,84.0,265231,0.0,1.0
2018-05-30,84.45,85.8,84.35,85.78,351192,84.45,85.8,84.35,85.78,351192,0.0,1.0
2018-05-31,83.95,85.13,83.74,84.71,218537,83.95,85.13,83.74,84.71,218537,0.0,1.0
2018-06-01,83.74,85.06,83.41,85.06,259896,83.74,85.06,83.41,85.06,259896,0.0,1.0
2018-06-04,84.79,85.39,83.85,84.3,229379,84.79,85.39,83.85,84.3,229379,0.0,1.0
2018-06-05,84.69,85.2,83.76,84.62,278588,84.69,85.2,83.76,84.62,278588,0.0,1.0
2018-06-06,84.55,85.045,83.5,84.86,174485,84.55,85.045,83.5,84.86,174485,0.0,1.0
2018-06-07,84.36,85.33,83.45,84.81,299598,84.36,85.33,83.45,84.81,299598,0.0,1.0
2018-06-08,86.89,87.14,84.3,84.35,240699,86.89,87.14,84.3,84.35,240699,0.0,1.0
2018-06-11,85.67,86.99,85.26,86.9,142100,85.67,86.99,85.26,86.9,142100,0.0,1.0
2018-06-12,87.01,87.21,85.06,85.67,205883,87.01,87.21,85.06,85.67,205883,0.0,1.0
2018-06-13,83.15,87.09,82.56,87.09,271657,83.15,87.09,82.56,87.09,271657,0.0,1.0
2018-06-14,83.49,83.66,82.53,83.36,399444,83.49,83.66,82.53,83.36,399444,0.0,1.0
2018-06-15,83.45,83.99,82.81,82.81,368601,83.45,83.99,82.81,82.81,368601,0.0,1.0
2018-06-18,83.05,84.31,82.54,82.84,106099,83.05,84.31,82.54,82.84,106099,0.0,1.0
2018-06-19,83.38,83.56,81.69,82.5,220271,83.38,83.56,81.69,82.5,220271,0.0,1.0
2018-06-20,83.5,84.1,81.99,83.53,172525,83.5,84.1,81.99,83.53,172525,0.0,1.0
2018-06-21,81.93,83.51,81.58,83.51,138521,81.93,83.51,81.58,83.51,138521,0.0,1.0
2018-06-22,78.17,82.08,78.0,82.08,700664,78.17,82.08,78.0,82.08,700664,0.0,1.0
2018-06-25,79.06,79.39,77.11,77.76,368513,79.06,79.39,77.11,77.76,368513,0.0,1.0
2018-06-26,80.37,80.99,79.575,79.9,248202,80.37,80.99,79.575,79.9,248202,0.0,1.0
2018-06-27,77.36,80.38,77.34,80.38,268081,77.36,80.38,77.34,80.38,268081,0.0,1.0
2018-06-28,79.69,80.13,76.4,78.11,531243,79.69,80.13,76.4,78.11,531243,0.0,1.0
2018-06-29,78.34,80.7,78.29,80.13,230784,78.34,80.7,78.29,80.13,230784,0.0,1.0
2018-07-02,78.48,78.54,77.01,77.94,165395,78.48,78.54,77.01,77.94,165395,0.0,1.0
2018-07-03,78.87,79.56,78.55,78.8,85035,78.87,79.56,78.55,78.8,85035,0.0,1.0
2018-07-05,79.93,79.96,78.42,79.35,114509,79.93,79.96,78.42,79.35,114509,0.0,1.0
2018-07-06,80.51,81.83,79.96,79.96,189656,80.51,81.83,79.96,79.96,189656,0.0,1.0
2018-07-09,80.66,82.0,80.64,81.0,205717,80.66,82.0,80.64,81.0,205717,0.0,1.0
2018-07-10,79.81,80.855,79.11,80.78,290843,79.81,80.855,79.11,80.78,290843,0.0,1.0
2018-07-11,79.2,79.82,78.94,79.25,132223,79.2,79.82,78.94,79.25,132223,0.0,1.0
2018-07-12,79.37,80.1,77.98,79.59,111312,79.37,80.1,77.98,79.59,111312,0.0,1.0
2018-07-13,80.13,80.4,79.22,79.22,129850,80.13,80.4,79.22,79.22,129850,0.0,1.0
2018-07-16,80.5,80.61,79.59,80.23,195412,80.5,80.61,79.59,80.23,195412,0.0,1.0
2018-07-17,82.34,82.47,80.68,80.68,265074,82.34,82.47,80.68,80.68,265074,0.0,1.0
2018-07-18,81.96,82.34,80.925,82.34,119072,81.96,82.34,80.925,82.34,119072,0.0,1.0
2018-07-19,83.96,84.1,81.82,82.16,221389,83.96,84.1,81.82,82.16,221389,0.0,1.0
2018-07-20,83.18,84.56,82.88,84.28,186304,83.18,84.56,82.88,84.28,186304,0.0,1.0
2018-07-23,81.55,83.18,81.46,83.09,159187,81.55,83.18,81.46,83.09,159187,0.0,1.0
2018-07-24,77.75,81.51,77.65,81.51,274636,77.75,81.51,77.65,81.51,274636,0.0,1.0
2018-07-25,75.17,77.725,72.41,77.67,682466,75.17,77.725,72.41,77.67,682466,0.0,1.0
2018-07-26,75.4,75.91,74.55,75.68,181584,75.4,75.91,74.55,75.68,181584,0.0,1.0
2018-07-27,74.53,75.58,73.84,75.42,207911,74.53,75.58,73.84,75.42,207911,0.0,1.0
2018-07-30,74.56,76.11,74.47,74.6,207457,74.56,76.11,74.47,74.6,207457,0.0,1.0
2018-07-31,74.28,75.79,73.75,74.0,316301,74.28,75.79,73.75,74.0,316301,0.0,1.0
2018-08-01,75.09,75.62,73.69,74.34,662377,75.09,75.62,73.69,74.34,662377,0.0,1.0
2018-08-02,73.81,75.42,73.42,74.49,385311,73.81,75.42,73.42,74.49,385311,0.0,1.0
2018-08-03,73.18,73.46,72.01,73.42,310018,73.18,73.46,72.01,73.42,310018,0.0,1.0
2018-08-06,75.8,76.31,72.81,73.18,364759,75.8,76.31,72.81,73.18,364759,0.0,1.0
2018-08-07,80.24,80.98,77.47,79.5,527726,80.24,80.98,77.47,79.5,527726,0.0,1.0
2018-08-08,75.49,80.52,75.39,80.52,280474,75.49,80.52,75.39,80.52,280474,0.0,1.0
2018-08-09,78.08,80.52,75.45,80.52,282640,78.08,80.52,75.45,80.52,282640,0.0,1.0
2018-08-10,76.43,78.93,75.73,78.08,407223,76.43,78.93,75.73,78.08,407223,0.0,1.0
2018-08-13,72.6,76.31,72.17,76.31,343942,72.6,76.31,72.17,76.31,343942,0.0,1.0
2018-08-14,73.85,74.0,71.65,72.69,652815,73.85,74.0,71.65,72.69,652815,0.0,1.0
2018-08-15,73.28,74.285,72.73,73.8,483695,73.28,74.285,72.73,73.8,483695,0.0,1.0
2018-08-16,73.77,74.43,73.0,73.55,198385,73.77,74.43,73.0,73.55,198385,0.0,1.0
2018-08-17,73.94,75.62,73.24,73.57,187613,73.94,75.62,73.24,73.57,187613,0.0,1.0
2018-08-20,68.91,73.86,68.89,73.86,694584,68.91,73.86,68.89,73.86,694584,0.0,1.0
2018-08-21,70.81,71.055,69.65,69.65,461929,70.81,71.055,69.65,69.65,461929,0.0,1.0
2018-08-22,70.31,71.37,69.76,70.58,315418,70.31,71.37,69.76,70.58,315418,0.0,1.0
2018-08-23,69.88,70.21,69.53,70.21,474050,69.88,70.21,69.53,70.21,474050,0.0,1.0
2018-08-24,68.89,70.425,68.85,69.89,213842,68.89,70.425,68.85,69.89,213842,0.0,1.0
2018-08-27,69.16,69.92,68.44,68.62,247555,69.16,69.92,68.44,68.62,247555,0.0,1.0
2018-08-28,66.93,69.03,66.79,68.87,313820,66.93,69.03,66.79,68.87,313820,0.0,1.0
2018-08-29,65.1,66.98,64.59,66.98,1202368,65.1,66.98,64.59,66.98,1202368,0.0,1.0
2018-08-30,62.02,65.53,61.74,64.8,1107726,62.02,65.53,61.74,64.8,1107726,0.0,1.0
2018-08-31,62.28,62.69,61.15,61.97,465593,62.28,62.69,61.15,61.97,465593,0.0,1.0
2018-09-04,61.99,62.69,61.21,62.16,357739,61.99,62.69,61.21,62.16,357739,0.0,1.0
2018-09-05,63.01,63.47,61.36,61.69,425493,63.01,63.47,61.36,61.69,425493,0.0,1.0
2018-09-06,62.09,63.37,61.49,61.76,446346,62.09,63.37,61.49,61.76,446346,0.0,1.0
2018-09-07,61.38,62.09,60.99,61.61,348847,61.38,62.09,60.99,61.61,348847,0.0,1.0
2018-09-10,62.51,62.72,61.46,61.71,241745,62.51,62.72,61.46,61.71,241745,0.0,1.0
2018-09-11,63.93,64.82,62.12,62.36,400518,63.93,64.82,62.12,62.36,400518,0.0,1.0
2018-09-12,64.82,65.17,63.935,64.04,457635,64.82,65.17,63.935,64.04,457635,0.0,1.0
2018-09-13,63.54,64.96,62.5,64.96,347949,63.54,64.96,62.5,64.96,347949,0.0,1.0
2018-09-14,63.5,63.905,62.26,63.26,268233,63.5,63.905,62.26,63.26,268233,0.0,1.0
2018-09-17,61.99,63.68,61.67,63.5,335801,61.99,63.68,61.67,63.5,335801,0.0,1.0
2018-09-18,62.0,62.59,61.55,61.9,161465,62.0,62.59,61.55,61.9,161465,0.0,1.0
2018-09-19,64.19,64.21,62.34,62.34,455070,64.19,64.21,62.34,62.34,455070,0.0,1.0
2018-09-20,62.31,64.612,61.35,64.53,410808,62.31,64.612,61.35,64.53,410808,0.0,1.0
2018-09-21,61.83,62.35,60.8,62.35,563680,61.83,62.35,60.8,62.35,563680,0.0,1.0
2018-09-24,61.51,61.72,60.33,61.51,326607,61.51,61.72,60.33,61.51,326607,0.0,1.0
2018-09-25,61.62,62.05,60.88,61.9,221529,61.62,62.05,60.88,61.9,221529,0.0,1.0
2018-09-26,58.24,61.96,58.11,61.96,440147,58.24,61.96,58.11,61.96,440147,0.0,1.0
2018-09-27,57.55,58.91,57.1,58.22,362685,57.55,58.91,57.1,58.22,362685,0.0,1.0
2018-09-28,56.82,58.7,56.16,57.45,667021,56.82,58.7,56.16,57.45,667021,0.0,1.0
2018-10-01,56.42,57.16,55.39,56.51,412160,56.42,57.16,55.39,56.51,412160,0.0,1.0
2018-10-02,55.12,56.8,55.09,56.21,233301,55.12,56.8,55.09,56.21,233301,0.0,1.0
2018-10-03,54.82,55.32,54.4,55.32,283063,54.82,55.32,54.4,55.32,283063,0.0,1.0
2018-10-04,54.43,55.12,53.77,54.66,232163,54.43,55.12,53.77,54.66,232163,0.0,1.0
2018-10-05,53.42,54.09,51.22,54.09,438939,53.42,54.09,51.22,54.09,438939,0.0,1.0
2018-10-08,54.75,54.99,53.03,53.04,314021,54.75,54.99,53.03,53.04,314021,0.0,1.0
2018-10-09,52.52,54.87,52.37,54.41,286124,52.52,54.87,52.37,54.41,286124,0.0,1.0
2018-10-10,52.41,53.96,51.73,52.43,359814,52.41,53.96,51.73,52.43,359814,0.0,1.0
2018-10-11,51.98,53.88,51.95,52.22,336043,51.98,53.88,51.95,52.22,336043,0.0,1.0
2018-10-12,50.92,52.979,50.67,52.91,289368,50.92,52.979,50.67,52.91,289368,0.0,1.0
2018-10-15,50.39,51.21,49.18,50.45,357235,50.39,51.21,49.18,50.45,357235,0.0,1.0
2018-10-16,52.4,52.81,50.0,50.86,354568,52.4,52.81,50.0,50.86,354568,0.0,1.0
2018-10-17,50.02,52.13,49.44,52.13,260906,50.02,52.13,49.44,52.13,260906,0.0,1.0
2018-10-18,45.08,49.4,44.85,49.4,918785,45.08,49.4,44.85,49.4,918785,0.0,1.0
2018-10-19,44.0,45.75,43.94,45.07,480731,44.0,45.75,43.94,45.07,480731,0.0,1.0
2018-10-22,44.73,45.2,43.86,44.22,382528,44.73,45.2,43.86,44.22,382528,0.0,1.0
2018-10-23,45.79,46.39,43.98,43.98,439623,45.79,46.39,43.98,43.98,439623,0.0,1.0
2018-10-24,44.26,47.14,44.18,45.64,457900,44.26,47.14,44.18,45.64,457900,0.0,1.0
2018-10-25,45.19,45.7,44.55,44.68,296735,45.19,45.7,44.55,44.68,296735,0.0,1.0
2018-10-26,44.11,45.09,42.87,44.4,431125,44.11,45.09,42.87,44.4,431125,0.0,1.0
2018-10-29,43.02,45.53,42.44,44.75,340459,43.02,45.53,42.44,44.75,340459,0.0,1.0
2018-10-30,45.48,45.66,42.18,42.37,414504,45.48,45.66,42.18,42.37,414504,0.0,1.0
2018-10-31,45.62,46.58,45.439,45.97,780164,45.62,46.58,45.439,45.97,780164,0.0,1.0
2018-11-01,49.32,50.73,44.96,45.57,697525,49.32,50.73,44.96,45.57,697525,0.0,1.0
2018-11-02,49.32,49.64,48.14,49.44,299551,49.32,49.64,48.14,49.44,299551,0.0,1.0
2018-11-05,49.45,49.73,48.275,49.51,318744,49.45,49.73,48.275,49.51,318744,0.0,1.0
2018-11-06,52.09,55.98,50.06,55.98,731000,52.09,55.98,50.06,55.98,731000,0.0,1.0
2018-11-07,53.33,54.21,50.685,52.0,596253,53.33,54.21,50.685,52.0,596253,0.0,1.0
2018-11-08,53.13,54.76,51.398,53.08,534702,53.13,54.76,51.398,53.08,534702,0.0,1.0
2018-11-09,51.31,53.78,50.65,52.84,673653,51.31,53.78,50.65,52.84,673653,0.0,1.0
2018-11-12,50.57,51.87,50.155,50.85,336079,50.57,51.87,50.155,50.85,336079,0.0,1.0
2018-11-13,50.09,52.205,50.08,50.97,265261,50.09,52.205,50.08,50.97,265261,0.0,1.0
2018-11-14,49.73,52.05,49.24,50.82,254038,49.73,52.05,49.24,50.82,254038,0.0,1.0
2018-11-15,47.64,49.02,46.65,49.02,502275,47.64,49.02,46.65,49.02,502275,0.0,1.0
2018-11-16,48.52,48.73,46.72,47.56,624973,48.52,48.73,46.72,47.56,624973,0.0,1.0
2018-11-19,47.79,48.55,47.19,48.46,231830,47.79,48.55,47.19,48.46,231830,0.0,1.0
2018-11-20,48.41,49.315,46.85,46.85,355762,48.41,49.315,46.85,46.85,355762,0.0,1.0
2018-11-21,50.68,51.83,48.73,48.73,279803,50.68,51.83,48.73,48.73,279803,0.0,1.0
2018-11-23,50.14,50.91,49.99,50.44,95120,50.14,50.91,49.99,50.44,95120,0.0,1.0
2018-11-26,50.23,51.48,49.5,50.91,379094,50.23,51.48,49.5,50.91,379094,0.0,1.0
2018-11-27,50.83,51.45,49.83,49.83,184214,50.83,51.45,49.83,49.83,184214,0.0,1.0
2018-11-28,52.75,53.13,48.88,50.41,308673,52.75,53.13,48.88,50.41,308673,0.0,1.0
2018-11-29,50.96,52.93,50.83,52.61,243755,50.96,52.93,50.83,52.61,243755,0.0,1.0
2018-11-30,50.95,51.42,50.51,50.91,319461,50.95,51.42,50.51,50.91,319461,0.0,1.0
2018-12-03,50.5,51.75,48.75,51.63,369659,50.5,51.75,48.75,51.63,369659,0.0,1.0
2018-12-04,47.16,50.635,47.14,49.77,405469,47.16,50.635,47.14,49.77,405469,0.0,1.0
2018-12-06,48.17,48.39,46.2,46.43,238878,48.17,48.39,46.2,46.43,238878,0.0,1.0
2018-12-07,47.17,49.33,47.13,48.18,277768,47.17,49.33,47.13,48.18,277768,0.0,1.0
2018-12-10,47.13,47.5,45.611,47.19,295142,47.13,47.5,45.611,47.19,295142,0.0,1.0
2018-12-11,46.74,48.37,46.45,48.0,303253,46.74,48.37,46.45,48.0,303253,0.0,1.0
2018-12-12,47.76,48.55,46.78,47.42,258580,47.76,48.55,46.78,47.42,258580,0.0,1.0
2018-12-13,46.46,48.21,46.19,47.91,260290,46.46,48.21,46.19,47.91,260290,0.0,1.0
2018-12-14,45.4,47.03,45.13,45.78,189652,45.4,47.03,45.13,45.78,189652,0.0,1.0
2018-12-17,44.65,45.89,44.43,44.85,264056,44.65,45.89,44.43,44.85,264056,0.0,1.0
2018-12-18,44.87,46.09,44.59,44.86,402619,44.87,46.09,44.59,44.86,402619,0.0,1.0
2018-12-19,44.0,46.64,43.98,44.88,399662,44.0,46.64,43.98,44.88,399662,0.0,1.0
2018-12-20,43.81,44.69,43.13,43.67,395047,43.81,44.69,43.13,43.67,395047,0.0,1.0
2018-12-21,44.34,45.32,43.34,43.89,1456513,44.34,45.32,43.34,43.89,1456513,0.0,1.0
2018-12-24,42.3,44.145,41.32,43.97,240255,42.3,44.145,41.32,43.97,240255,0.0,1.0
2018-12-26,44.28,44.38,41.27,42.47,260152,44.28,44.38,41.27,42.47,260152,0.0,1.0
2018-12-27,44.8,44.82,43.17,43.36,258278,44.8,44.82,43.17,43.36,258278,0.0,1.0
2018-12-28,44.9,45.89,44.2,45.04,193221,44.9,45.89,44.2,45.04,193221,0.0,1.0
2018-12-31,45.0,45.68,44.2,45.07,264378,45.0,45.68,44.2,45.07,264378,0.0,1.0
2019-01-02,45.34,46.16,43.71,44.31,208993,45.34,46.16,43.71,44.31,208993,0.0,1.0
2019-01-03,45.52,45.97,44.35,44.83,262628,45.52,45.97,44.35,44.83,262628,0.0,1.0
2019-01-04,48.16,48.43,46.055,46.33,223079,48.16,48.43,46.055,46.33,223079,0.0,1.0
2019-01-07,48.73,49.4,46.75,47.58,203187,48.73,49.4,46.75,47.58,203187,0.0,1.0
2019-01-08,49.13,49.38,48.31,49.18,292811,49.13,49.38,48.31,49.18,292811,0.0,1.0
2019-01-09,51.0,51.11,47.98,49.29,344627,51.0,51.11,47.98,49.29,344627,0.0,1.0
2019-01-10,50.68,51.49,50.19,51.0,192878,50.68,51.49,50.19,51.0,192878,0.0,1.0
2019-01-11,50.04,51.01,49.54,50.2,235098,50.04,51.01,49.54,50.2,235098,0.0,1.0
2019-01-14,48.99,50.16,48.92,49.65,244012,48.99,50.16,48.92,49.65,244012,0.0,1.0
2019-01-15,48.15,48.48,46.57,47.75,236881,48.15,48.48,46.57,47.75,236881,0.0,1.0
2019-01-16,47.95,48.83,47.58,48.21,176903,47.95,48.83,47.58,48.21,176903,0.0,1.0
2019-01-17,48.31,48.74,47.73,47.86,236609,48.31,48.74,47.73,47.86,236609,0.0,1.0
2019-01-18,48.49,49.385,47.48,48.47,354033,48.49,49.385,47.48,48.47,354033,0.0,1.0
2019-01-22,48.2,49.36,47.285,48.0,284788,48.2,49.36,47.285,48.0,284788,0.0,1.0
2019-01-23,48.92,49.76,48.03,48.42,322612,48.92,49.76,48.03,48.42,322612,0.0,1.0
2019-01-24,49.51,49.85,48.56,48.92,216404,49.51,49.85,48.56,48.92,216404,0.0,1.0
2019-01-25,48.88,51.14,48.57,50.13,259065,48.88,51.14,48.57,50.13,259065,0.0,1.0
2019-01-28,49.17,50.23,48.42,48.42,166992,49.17,50.23,48.42,48.42,166992,0.0,1.0
2019-01-29,49.72,50.17,47.7,48.95,215556,49.72,50.17,47.7,48.95,215556,0.0,1.0
2019-01-30,49.98,50.16,48.345,49.94,288098,49.98,50.16,48.345,49.94,288098,0.0,1.0
2019-01-31,52.81,53.07,49.56,50.17,637674,52.81,53.07,49.56,50.17,637674,0.0,1.0
2019-02-01,53.2,54.8,52.83,53.05,503508,53.2,54.8,52.83,53.05,503508,0.0,1.0
2019-02-04,53.81,53.86,52.61,53.25,128737,53.81,53.86,52.61,53.25,128737,0.0,1.0
2019-02-05,54.86,54.93,53.82,53.94,231546,54.86,54.93,53.82,53.94,231546,0.0,1.0
2019-02-06,52.8,55.18,52.65,54.85,168040,52.8,55.18,52.65,54.85,168040,0.0,1.0
2019-02-07,53.05,53.72,52.31,53.04,168005,53.05,53.72,52.31,53.04,168005,0.0,1.0
2019-02-08,52.84,53.11,52.16,52.8,99328,52.84,53.11,52.16,52.8,99328,0.0,1.0
2019-02-11,53.32,53.68,52.475,53.06,213868,53.32,53.68,52.475,53.06,213868,0.0,1.0
2019-02-12,56.29,56.91,53.78,53.78,367032,56.29,56.91,53.78,53.78,367032,0.0,1.0
2019-02-13,56.07,56.46,54.61,56.38,235767,56.07,56.46,54.61,56.38,235767,0.0,1.0
2019-02-14,56.52,56.9,55.69,55.69,309960,56.52,56.9,55.69,55.69,309960,0.0,1.0
2019-02-15,58.08,58.34,56.27,56.97,290744,58.08,58.34,56.27,56.97,290744,0.0,1.0
2019-02-19,57.87,58.92,57.77,57.91,231573,57.87,58.92,57.77,57.91,231573,0.0,1.0
2019-02-20,57.28,58.35,56.81,57.83,291542,57.28,58.35,56.81,57.83,291542,0.0,1.0
2019-02-21,57.8,57.86,56.29,56.94,203791,57.8,57.86,56.29,56.94,203791,0.0,1.0
2019-02-22,58.08,58.2553,57.21,58.02,201050,58.08,58.2553,57.21,58.02,201050,0.0,1.0
2019-02-25,58.7,59.51,58.38,58.93,315368,58.7,59.51,58.38,58.93,315368,0.0,1.0
2019-02-26,59.62,61.0,56.879,58.01,663545,59.62,61.0,56.879,58.01,663545,0.0,1.0
2019-02-27,59.68,60.475,57.71,59.92,325661,59.68,60.475,57.71,59.92,325661,0.0,1.0
2019-02-28,59.5,59.96,57.56,59.18,401486,59.5,59.96,57.56,59.18,401486,0.0,1.0
2019-03-01,60.06,60.25,58.38,59.91,300927,60.06,60.25,58.38,59.91,300927,0.0,1.0
2019-03-04,61.4,61.95,59.73,60.24,465353,61.4,61.95,59.73,60.24,465353,0.0,1.0
2019-03-05,61.67,62.21,61.4,61.66,451221,61.67,62.21,61.4,61.66,451221,0.0,1.0
2019-03-06,61.3,62.07,60.67,61.58,437100,61.3,62.07,60.67,61.58,437100,0.0,1.0
2019-03-07,63.0,64.27,61.941,62.58,481370,63.0,64.27,61.941,62.58,481370,0.0,1.0
2019-03-08,63.72,64.54,62.74,62.76,396629,63.72,64.54,62.74,62.76,396629,0.0,1.0
2019-03-11,64.92,65.08,63.45,63.84,402036,64.92,65.08,63.45,63.84,402036,0.0,1.0
2019-03-12,64.57,65.435,64.26,65.02,402315,64.57,65.435,64.26,65.02,402315,0.0,1.0
2019-03-13,63.39,65.38,63.03,64.77,272862,63.39,65.38,63.03,64.77,272862,0.0,1.0
2019-03-14,63.53,63.72,62.72,63.24,272622,63.53,63.72,62.72,63.24,272622,0.0,1.0
2019-03-15,63.79,65.24,63.56,63.6,663366,63.79,65.24,63.56,63.6,663366,0.0,1.0
2019-03-18,63.91,64.05,62.28,63.37,356125,63.91,64.05,62.28,63.37,356125,0.0,1.0
2019-03-19,63.25,64.93,63.09,63.65,312424,63.25,64.93,63.09,63.65,312424,0.0,1.0
2019-03-20,62.89,64.16,61.55,63.0,351377,62.89,64.16,61.55,63.0,351377,0.0,1.0
2019-03-21,64.38,65.28,62.68,62.68,209174,64.38,65.28,62.68,62.68,209174,0.0,1.0
2019-03-22,63.49,65.64,63.23,63.79,271554,63.49,65.64,63.23,63.79,271554,0.0,1.0
2019-03-25,65.88,66.16,63.37,63.37,258671,65.88,66.16,63.37,63.37,258671,0.0,1.0
2019-03-26,65.03,66.305,63.97,66.11,370213,65.03,66.305,63.97,66.11,370213,0.0,1.0
2019-03-27,65.95,66.99,64.77,65.41,355596,65.95,66.99,64.77,65.41,355596,0.0,1.0
2019-03-28,65.18,66.45,64.27,66.18,222313,65.18,66.45,64.27,66.18,222313,0.0,1.0
2019-03-29,64.82,66.4,64.53,65.56,224744,64.82,66.4,64.53,65.56,224744,0.0,1.0
2019-04-01,65.27,65.8,64.05,65.47,215886,65.27,65.8,64.05,65.47,215886,0.0,1.0
2019-04-02,64.98,65.26,64.05,65.18,178312,64.98,65.26,64.05,65.18,178312,0.0,1.0
2019-04-03,64.95,65.86,64.63,65.47,182421,64.95,65.86,64.63,65.47,182421,0.0,1.0
2019-04-04,67.41,67.47,64.77,64.89,212092,67.41,67.47,64.77,64.89,212092,0.0,1.0
2019-04-05,67.96,68.7,67.26,67.49,207113,67.96,68.7,67.26,67.49,207113,0.0,1.0
2019-04-08,67.9,68.13,66.87,67.88,181163,67.9,68.13,66.87,67.88,181163,0.0,1.0
2019-04-09,67.7,68.66,67.49,68.01,230340,67.7,68.66,67.49,68.01,230340,0.0,1.0
2019-04-10,69.73,70.28,68.06,68.16,265696,69.73,70.28,68.06,68.16,265696,0.0,1.0
2019-04-11,70.67,71.29,69.59,69.72,212620,70.67,71.29,69.59,69.72,212620,0.0,1.0
2019-04-12,71.81,71.94,71.07,71.38,242341,71.81,71.94,71.07,71.38,242341,0.0,1.0
2019-04-15,72.25,72.61,71.42,72.14,201026,72.25,72.61,71.42,72.14,201026,0.0,1.0
2019-04-16,72.18,72.65,71.82,72.56,438278,72.18,72.65,71.82,72.56,438278,0.0,1.0
2019-04-17,72.05,73.005,71.62,72.63,223532,72.05,73.005,71.62,72.63,223532,0.0,1.0
2019-04-18,73.71,73.93,71.65,72.31,263775,73.71,73.93,71.65,72.31,263775,0.0,1.0
2019-04-22,70.06,73.44,69.57,73.44,423378,70.06,73.44,69.57,73.44,423378,0.0,1.0
2019-04-23,71.4,72.57,70.23,70.26,364380,71.4,72.57,70.23,70.26,364380,0.0,1.0
2019-04-24,71.55,72.23,71.0,71.45,217056,71.55,72.23,71.0,71.45,217056,0.0,1.0
2019-04-25,69.6,71.38,68.23,71.23,313998,69.6,71.38,68.23,71.23,313998,0.0,1.0
2019-04-26,69.68,70.34,68.83,69.73,328431,69.68,70.34,68.83,69.73,328431,0.0,1.0
2019-04-29,70.39,70.71,69.29,69.75,170843,70.39,70.71,69.29,69.75,170843,0.0,1.0
2019-04-30,71.23,71.72,70.24,70.24,261278,71.23,71.72,70.24,70.24,261278,0.0,1.0
2019-05-01,71.2,72.81,70.95,71.57,457102,71.2,72.81,70.95,71.57,457102,0.0,1.0
2019-05-02,72.55,73.23,71.26,71.26,313880,72.55,73.23,71.26,71.26,313880,0.0,1.0
2019-05-03,74.32,74.52,72.345,73.01,343645,74.32,74.52,72.345,73.01,343645,0.0,1.0
2019-05-06,73.8,73.93,72.99,73.03,245272,73.8,73.93,72.99,73.03,245272,0.0,1.0
2019-05-07,80.38,81.975,77.92,77.92,648333,80.38,81.975,77.92,77.92,648333,0.0,1.0
2019-05-08,79.52,81.0,77.75,80.67,334301,79.52,81.0,77.75,80.67,334301,0.0,1.0
2019-05-09,81.88,82.26,79.01,79.15,319022,81.88,82.26,79.01,79.15,319022,0.0,1.0
2019-05-10,83.56,84.15,81.585,81.71,439587,83.56,84.15,81.585,81.71,439587,0.0,1.0
2019-05-13,84.58,85.21,82.75,83.53,421093,84.58,85.21,82.75,83.53,421093,0.0,1.0
2019-05-14,85.75,85.85,83.12,84.61,365373,85.75,85.85,83.12,84.61,365373,0.0,1.0
2019-05-15,86.34,86.96,85.07,85.13,186933,86.34,86.96,85.07,85.13,186933,0.0,1.0
2019-05-16,83.67,85.505,83.48,84.4,255808,83.67,85.505,83.48,84.4,255808,0.0,1.0
2019-05-17,82.05,83.37,81.03,83.16,712151,82.05,83.37,81.03,83.16,712151,0.0,1.0
2019-05-20,80.87,83.21,79.71,82.04,409269,80.87,83.21,79.71,82.04,409269,0.0,1.0
2019-05-21,81.22,81.987,80.45,80.5,336941,81.22,81.987,80.45,80.5,336941,0.0,1.0
2019-05-22,81.22,81.93,80.09,80.55,320637,81.22,81.93,80.09,80.55,320637,0.0,1.0
2019-05-23,78.34,81.3,78.04,80.89,362651,78.34,81.3,78.04,80.89,362651,0.0,1.0
2019-05-24,79.7,79.95,78.74,78.89,392458,79.7,79.95,78.74,78.89,392458,0.0,1.0
2019-05-28,78.4,80.0,77.5,80.0,473149,78.4,80.0,77.5,80.0,473149,0.0,1.0
2019-05-29,77.11,78.45,76.66,77.99,459236,77.11,78.45,76.66,77.99,459236,0.0,1.0
2019-05-30,78.26,78.465,76.94,77.59,187058,78.26,78.465,76.94,77.59,187058,0.0,1.0
2019-05-31,79.27,79.44,77.18,77.47,295409,79.27,79.44,77.18,77.47,295409,0.0,1.0
2019-06-03,79.99,80.975,79.15,79.63,314151,79.99,80.975,79.15,79.63,314151,0.0,1.0
2019-06-04,81.62,81.72,79.92,80.4,392591,81.62,81.72,79.92,80.4,392591,0.0,1.0
2019-06-05,81.44,82.68,80.71,81.96,253129,81.44,82.68,80.71,81.96,253129,0.0,1.0
2019-06-06,80.05,81.625,79.93,81.17,223682,80.05,81.625,79.93,81.17,223682,0.0,1.0
2019-06-07,82.72,82.95,80.43,80.69,236114,82.72,82.95,80.43,80.69,236114,0.0,1.0
2019-06-10,81.99,84.376,81.3,82.74,211982,81.99,84.376,81.3,82.74,211982,0.0,1.0
2019-06-11,80.73,82.53,79.62,82.29,359048,80.73,82.53,79.62,82.29,359048,0.0,1.0
2019-06-12,80.63,81.6,80.08,81.02,247993,80.63,81.6,80.08,81.02,247993,0.0,1.0
2019-06-13,82.21,82.545,80.685,81.22,411454,82.21,82.545,80.685,81.22,411454,0.0,1.0
2019-06-14,81.14,82.19,80.74,82.08,289513,81.14,82.19,80.74,82.08,289513,0.0,1.0
2019-06-17,79.38,81.1,78.405,81.05,378500,79.38,81.1,78.405,81.05,378500,0.0,1.0
2019-06-18,78.44,80.33,78.05,79.86,348088,78.44,80.33,78.05,79.86,348088,0.0,1.0
2019-06-19,78.01,78.1,75.89,78.1,393471,78.01,78.1,75.89,78.1,393471,0.0,1.0
2019-06-20,78.9,79.57,77.64,78.44,466786,78.9,79.57,77.64,78.44,466786,0.0,1.0
2019-06-21,77.67,78.645,76.5,78.28,441934,77.67,78.645,76.5,78.28,441934,0.0,1.0
2019-06-24,78.61,79.99,77.225,78.06,359854,78.61,79.99,77.225,78.06,359854,0.0,1.0
2019-06-25,78.11,79.54,77.25,79.09,430448,78.11,79.54,77.25,79.09,430448,0.0,1.0
2019-06-26,77.66,78.39,76.78,78.09,230395,77.66,78.39,76.78,78.09,230395,0.0,1.0
2019-06-27,80.55,80.56,77.89,77.89,183598,80.55,80.56,77.89,77.89,183598,0.0,1.0
2019-06-28,82.76,83.47,80.365,80.46,414071,82.76,83.47,80.365,80.46,414071,0.0,1.0
2019-07-01,81.02,83.66,80.64,83.45,300731,81.02,83.66,80.64,83.45,300731,0.0,1.0
2019-07-02,81.19,81.35,80.44,81.0,218364,81.19,81.35,80.44,81.0,218364,0.0,1.0
2019-07-03,82.12,82.54,81.05,81.46,165414,82.12,82.54,81.05,81.46,165414,0.0,1.0
2019-07-05,81.5,82.09,80.11,81.79,141075,81.5,82.09,80.11,81.79,141075,0.0,1.0
2019-07-08,81.92,82.29,80.7,81.15,372221,81.92,82.29,80.7,81.15,372221,0.0,1.0
2019-07-09,81.75,82.62,81.05,81.74,121274,81.75,82.62,81.05,81.74,121274,0.0,1.0
2019-07-10,81.67,82.4,81.38,82.14,394017,81.67,82.4,81.38,82.14,394017,0.0,1.0
2019-07-11,82.25,82.25,80.42,81.75,189793,82.25,82.25,80.42,81.75,189793,0.0,1.0
2019-07-12,83.94,86.5,82.3,82.59,421305,83.94,86.5,82.3,82.59,421305,0.0,1.0
2019-07-15,82.81,85.13,82.053,84.33,126980,82.81,85.13,82.053,84.33,126980,0.0,1.0
2019-07-16,82.83,84.0,82.29,82.89,159712,82.83,84.0,82.29,82.89,159712,0.0,1.0
2019-07-17,80.75,83.34,80.72,83.24,205458,80.75,83.34,80.72,83.24,205458,0.0,1.0
2019-07-18,81.63,81.95,80.18,81.41,237051,81.63,81.95,80.18,81.41,237051,0.0,1.0
2019-07-19,79.9,82.18,79.88,81.83,240868,79.9,82.18,79.88,81.83,240868,0.0,1.0
2019-07-22,79.92,80.86,79.63,80.22,211464,79.92,80.86,79.63,80.22,211464,0.0,1.0
2019-07-23,79.32,80.62,78.26,80.27,243640,79.32,80.62,78.26,80.27,243640,0.0,1.0
2019-07-24,81.17,81.35,78.911,79.24,156720,81.17,81.35,78.911,79.24,156720,0.0,1.0
2019-07-25,82.2,83.13,81.56,81.56,326288,82.2,83.13,81.56,81.56,326288,0.0,1.0
2019-07-26,81.1,83.26,80.46,82.17,206839,81.1,83.26,80.46,82.17,206839,0.0,1.0
2019-07-29,79.44,81.62,78.88,81.08,305871,79.44,81.62,78.88,81.08,305871,0.0,1.0
2019-07-30,82.06,82.9,79.11,79.11,320200,82.06,82.9,79.11,79.11,320200,0.0,1.0
2019-07-31,81.13,83.445,80.97,81.99,437423,81.13,83.445,80.97,81.99,437423,0.0,1.0
2019-08-01,85.78,89.87,82.28,82.28,1470643,85.78,89.87,82.28,82.28,1470643,0.0,1.0
2019-08-02,89.48,89.96,85.51,86.38,590909,89.48,89.96,85.51,86.38,590909,0.0,1.0
2019-08-05,87.85,90.05,86.15,89.04,522119,87.85,90.05,86.15,89.04,522119,0.0,1.0
2019-08-06,88.34,91.49,87.68,88.63,476824,88.34,91.49,87.68,88.63,476824,0.0,1.0
2019-08-07,90.97,91.24,86.07,87.57,322972,90.97,91.24,86.07,87.57,322972,0.0,1.0
2019-08-08,90.56,92.065,88.84,91.22,314097,90.56,92.065,88.84,91.22,314097,0.0,1.0
2019-08-09,89.92,90.85,89.65,90.25,187549,89.92,90.85,89.65,90.25,187549,0.0,1.0
2019-08-12,89.39,90.82,87.94,89.75,130721,89.39,90.82,87.94,89.75,130721,0.0,1.0
2019-08-13,91.69,92.04,89.35,89.35,176945,91.69,92.04,89.35,89.35,176945,0.0,1.0
2019-08-14,89.39,90.965,88.9,90.94,170395,89.39,90.965,88.9,90.94,170395,0.0,1.0
2019-08-15,89.77,90.31,88.67,89.3,208284,89.77,90.31,88.67,89.3,208284,0.0,1.0
2019-08-16,90.3,90.98,89.16,90.15,278193,90.3,90.98,89.16,90.15,278193,0.0,1.0
2019-08-19,92.55,93.445,90.9,91.0,203868,92.55,93.445,90.9,91.0,203868,0.0,1.0
2019-08-20,91.92,93.59,91.8,92.81,289625,91.92,93.59,91.8,92.81,289625,0.0,1.0
2019-08-21,92.71,93.44,91.11,92.58,201361,92.71,93.44,91.11,92.58,201361,0.0,1.0
2019-08-22,92.34,93.45,91.69,92.9,189216,92.34,93.45,91.69,92.9,189216,0.0,1.0
2019-08-23,88.71,92.96,88.575,92.05,262961,88.71,92.96,88.575,92.05,262961,0.0,1.0
2019-08-26,89.55,90.05,88.49,88.97,292566,89.55,90.05,88.49,88.97,292566,0.0,1.0
2019-08-27,88.14,90.72,88.12,89.97,219700,88.14,90.72,88.12,89.97,219700,0.0,1.0
2019-08-28,90.81,91.11,86.53,87.87,295277,90.81,91.11,86.53,87.87,295277,0.0,1.0
2019-08-29,91.51,93.281,91.48,91.6,173124,91.51,93.281,91.48,91.6,173124,0.0,1.0
2019-08-30,92.62,92.88,91.45,92.08,164091,92.62,92.88,91.45,92.08,164091,0.0,1.0
2019-09-03,89.83,92.41,88.552,92.08,217344,89.83,92.41,88.552,92.08,217344,0.0,1.0
2019-09-04,92.34,93.1,90.4,90.4,266756,92.34,93.1,90.4,90.4,266756,0.0,1.0
2019-09-05,91.42,93.63,90.14,93.4,308569,91.42,93.63,90.14,93.4,308569,0.0,1.0
2019-09-06,91.59,92.57,91.47,91.77,132118,91.59,92.57,91.47,91.77,132118,0.0,1.0
2019-09-09,92.33,92.92,91.13,91.76,213038,92.33,92.92,91.13,91.76,213038,0.0,1.0
2019-09-10,91.89,92.43,90.15,92.37,169319,91.89,92.43,90.15,92.37,169319,0.0,1.0
2019-09-11,93.32,94.47,91.83,92.51,333206,93.32,94.47,91.83,92.51,333206,0.0,1.0
2019-09-12,92.75,96.014,92.68,94.33,342661,92.75,96.014,92.68,94.33,342661,0.0,1.0
2019-09-13,92.87,94.28,92.24,93.5,231791,92.87,94.28,92.24,93.5,231791,0.0,1.0
2019-09-16,93.53,93.77,91.98,92.47,196914,93.53,93.77,91.98,92.47,196914,0.0,1.0
2019-09-17,93.74,95.35,93.2,93.37,301186,93.74,95.35,93.2,93.37,301186,0.0,1.0
2019-09-18,95.56,96.22,93.01,94.13,297844,95.56,96.22,93.01,94.13,297844,0.0,1.0
2019-09-19,95.59,96.63,94.85,96.12,200326,95.59,96.63,94.85,96.12,200326,0.0,1.0
2019-09-20,95.12,96.11,94.621,95.51,643406,95.12,96.11,94.621,95.51,643406,0.0,1.0
2019-09-23,95.24,96.21,94.317,94.86,242467,95.24,96.21,94.317,94.86,242467,0.0,1.0
2019-09-24,95.96,97.55,95.78,96.0,290585,95.96,97.55,95.78,96.0,290585,0.0,1.0
2019-09-25,97.43,97.662,95.57,96.32,186425,97.43,97.662,95.57,96.32,186425,0.0,1.0
2019-09-26,95.92,97.993,95.13,97.75,197885,95.92,97.993,95.13,97.75,197885,0.0,1.0
2019-09-27,94.03,96.475,93.46,96.0,248583,94.03,96.475,93.46,96.0,248583,0.0,1.0
2019-09-30,96.43,97.2,94.3,94.3,402239,96.43,97.2,94.3,94.3,402239,0.0,1.0
2019-10-01,94.8,96.98,94.4,96.84,196260,94.8,96.98,94.4,96.84,196260,0.0,1.0
2019-10-02,93.62,94.625,92.74,94.37,259111,93.62,94.625,92.74,94.37,259111,0.0,1.0
2019-10-03,93.16,94.445,91.311,93.56,266288,93.16,94.445,91.311,93.56,266288,0.0,1.0
2019-10-04,96.6,97.37,93.22,93.82,284539,96.6,97.37,93.22,93.82,284539,0.0,1.0
2019-10-07,95.41,96.07,95.03,96.07,340587,95.41,96.07,95.03,96.07,340587,0.0,1.0
2019-10-08,95.45,96.605,94.42,94.43,206587,95.45,96.605,94.42,94.43,206587,0.0,1.0
2019-10-09,97.65,97.79,95.95,96.05,169750,97.65,97.79,95.95,96.05,169750,0.0,1.0
2019-10-10,96.78,97.945,96.33,97.91,175360,96.78,97.945,96.33,97.91,175360,0.0,1.0
2019-10-11,97.67,99.19,96.59,98.17,275463,97.67,99.19,96.59,98.17,275463,0.0,1.0
2019-10-14,98.63,99.26,96.66,97.67,183837,98.63,99.26,96.66,97.67,183837,0.0,1.0
2019-10-15,99.52,99.98,97.9,98.82,204794,99.52,99.98,97.9,98.82,204794,0.0,1.0
2019-10-16,100.35,100.81,99.0,99.45,230243,100.35,100.81,99.0,99.45,230243,0.0,1.0
2019-10-17,101.94,102.72,100.97,101.0,304884,101.94,102.72,100.97,101.0,304884,0.0,1.0
2019-10-18,101.61,102.13,100.8,101.72,152867,101.61,102.13,100.8,101.72,152867,0.0,1.0
2019-10-21,101.43,102.81,100.93,102.0,205895,101.43,102.81,100.93,102.0,205895,0.0,1.0
2019-10-22,100.5,101.97,100.25,101.97,215097,100.5,101.97,100.25,101.97,215097,0.0,1.0
2019-10-23,98.82,100.32,98.51,100.32,218838,98.82,100.32,98.51,100.32,218838,0.0,1.0
2019-10-24,100.03,100.3,97.82,98.96,254142,100.03,100.3,97.82,98.96,254142,0.0,1.0
2019-10-25,100.06,101.775,99.87,100.11,154316,100.06,101.775,99.87,100.11,154316,0.0,1.0
2019-10-28,98.38,101.31,97.98,100.44,326932,98.38,101.31,97.98,100.44,326932,0.0,1.0
2019-10-29,97.59,100.59,97.5,98.28,294827,97.59,100.59,97.5,98.28,294827,0.0,1.0
2019-10-30,96.52,97.56,93.01,97.26,444338,96.52,97.56,93.01,97.26,444338,0.0,1.0
2019-10-31,103.93,106.82,97.5,102.0,932355,103.93,106.82,97.5,102.0,932355,0.0,1.0
2019-11-01,110.27,110.29,104.75,105.1,616865,110.27,110.29,104.75,105.1,616865,0.0,1.0
2019-11-04,108.28,110.571,108.205,110.43,478833,108.28,110.571,108.205,110.43,478833,0.0,1.0
2019-11-05,106.63,111.48,106.29,109.12,442594,106.63,111.48,106.29,109.12,442594,0.0,1.0
2019-11-06,109.22,109.47,104.38,105.95,276531,109.22,109.47,104.38,105.95,276531,0.0,1.0
2019-11-07,105.75,109.6,103.79,109.6,363442,105.75,109.6,103.79,109.6,363442,0.0,1.0
2019-11-08,105.38,106.976,104.89,105.53,240424,105.38,106.976,104.89,105.53,240424,0.0,1.0
2019-11-11,106.31,106.54,105.0,105.0,174462,106.31,106.54,105.0,105.0,174462,0.0,1.0
2019-11-12,107.32,107.985,105.19,107.0,246739,107.32,107.985,105.19,107.0,246739,0.0,1.0
2019-11-13,109.5,109.93,106.352,107.0,220478,109.5,109.93,106.352,107.0,220478,0.0,1.0
2019-11-14,109.52,110.84,108.52,108.98,184408,109.52,110.84,108.52,108.98,184408,0.0,1.0
2019-11-15,107.29,109.78,107.0,109.78,170387,107.29,109.78,107.0,109.78,170387,0.0,1.0
2019-11-18,108.92,110.09,106.9,106.9,194018,108.92,110.09,106.9,106.9,194018,0.0,1.0
2019-11-19,109.94,110.63,107.79,109.52,289512,109.94,110.63,107.79,109.52,289512,0.0,1.0
2019-11-20,110.27,112.18,109.55,109.6,273553,110.27,112.18,109.55,109.6,273553,0.0,1.0
2019-11-21,109.69,112.41,109.11,111.14,244407,109.69,112.41,109.11,111.14,244407,0.0,1.0
2019-11-22,109.16,110.61,107.25,110.16,147955,109.16,110.61,107.25,110.16,147955,0.0,1.0
2019-11-25,109.98,112.71,109.7,109.96,259590,109.98,112.71,109.7,109.96,259590,0.0,1.0
2019-11-26,112.21,112.24,109.88,110.11,286915,112.21,112.24,109.88,110.11,286915,0.0,1.0
2019-11-27,112.26,113.74,111.77,111.77,217452,112.26,113.74,111.77,111.77,217452,0.0,1.0
2019-11-29,110.28,112.69,110.25,112.01,75121,110.28,112.69,110.25,112.01,75121,0.0,1.0
2019-12-02,107.7,110.62,107.34,110.05,263070,107.7,110.62,107.34,110.05,263070,0.0,1.0
2019-12-03,109.59,109.82,107.01,107.01,154724,109.59,109.82,107.01,107.01,154724,0.0,1.0
2019-12-04,109.28,110.305,108.67,109.78,203583,109.28,110.305,108.67,109.78,203583,0.0,1.0
2019-12-05,110.38,111.82,109.6,109.6,214150,110.38,111.82,109.6,109.6,214150,0.0,1.0
2019-12-06,109.37,111.46,108.745,110.87,238430,109.37,111.46,108.745,110.87,238430,0.0,1.0
2019-12-09,109.71,110.975,108.7,109.37,212270,109.71,110.975,108.7,109.37,212270,0.0,1.0
2019-12-10,108.2,109.8,107.76,109.41,216892,108.2,109.8,107.76,109.41,216892,0.0,1.0
2019-12-11,108.57,109.39,107.84,108.27,198250,108.57,109.39,107.84,108.27,198250,0.0,1.0
2019-12-12,105.1,109.87,104.97,108.4,417627,105.1,109.87,104.97,108.4,417627,0.0,1.0
2019-12-13,105.95,106.77,103.848,104.5,267564,105.95,106.77,103.848,104.5,267564,0.0,1.0
2019-12-16,105.23,107.36,104.41,106.0,347146,105.23,107.36,104.41,106.0,347146,0.0,1.0
2019-12-17,104.95,106.96,104.36,105.59,323962,104.95,106.96,104.36,105.59,323962,0.0,1.0
2019-12-18,104.36,106.33,102.35,105.68,263723,104.36,106.33,102.35,105.68,263723,0.0,1.0
2019-12-19,101.58,104.6,99.79,104.2,470122,101.58,104.6,99.79,104.2,470122,0.0,1.0
2019-12-20,103.06,103.67,100.72,101.69,1504969,103.06,103.67,100.72,101.69,1504969,0.0,1.0
2019-12-23,101.74,102.82,101.26,101.95,299142,101.74,102.82,101.26,101.95,299142,0.0,1.0
2019-12-24,103.95,104.01,101.67,102.21,76200,103.95,104.01,101.67,102.21,76200,0.0,1.0
2019-12-26,102.29,103.93,101.92,103.93,122580,102.29,103.93,101.92,103.93,122580,0.0,1.0
2019-12-27,102.84,103.5,101.86,102.42,164751,102.84,103.5,101.86,102.42,164751,0.0,1.0
2019-12-30,102.75,102.87,100.96,102.44,176981,102.75,102.87,100.96,102.44,176981,0.0,1.0
2019-12-31,103.08,103.55,102.38,102.41,230401,103.08,103.55,102.38,102.41,230401,0.0,1.0
2020-01-02,103.11,103.85,102.0,103.85,197498,103.11,103.85,102.0,103.85,197498,0.0,1.0
2020-01-03,103.38,104.12,102.3,102.3,243888,103.38,104.12,102.3,102.3,243888,0.0,1.0
2020-01-06,104.51,104.985,103.19,103.4,202882,104.51,104.985,103.19,103.4,202882,0.0,1.0
2020-01-07,104.72,106.25,104.3,104.46,198551,104.72,106.25,104.3,104.46,198551,0.0,1.0
2020-01-08,106.2,108.5,105.35,105.35,313504,106.2,108.5,105.35,105.35,313504,0.0,1.0
2020-01-09,104.93,107.32,104.53,106.41,318258,104.93,107.32,104.53,106.41,318258,0.0,1.0
2020-01-10,104.59,105.99,103.67,104.6,187217,104.59,105.99,103.67,104.6,187217,0.0,1.0
2020-01-13,104.88,105.4,104.2,104.39,381265,104.88,105.4,104.2,104.39,381265,0.0,1.0
2020-01-14,105.52,106.58,104.3,105.15,235399,105.52,106.58,104.3,105.15,235399,0.0,1.0
2020-01-15,109.32,109.46,105.61,105.79,356292,109.32,109.46,105.61,105.79,356292,0.0,1.0
2020-01-16,110.41,111.52,109.455,109.52,317971,110.41,111.52,109.455,109.52,317971,0.0,1.0
2020-01-17,111.6,112.09,110.1,111.07,346331,111.6,112.09,110.1,111.07,346331,0.0,1.0
2020-01-21,113.91,113.98,111.42,111.77,293121,113.91,113.98,111.42,111.77,293121,0.0,1.0
2020-01-22,114.18,115.23,113.93,114.62,336446,114.18,115.23,113.93,114.62,336446,0.0,1.0
2020-01-23,117.47,117.75,114.0,114.28,426045,117.47,117.75,114.0,114.28,426045,0.0,1.0
2020-01-24,113.7,119.99,112.896,117.93,300972,113.7,119.99,112.896,117.93,300972,0.0,1.0
2020-01-27,113.38,114.81,112.08,112.67,206486,113.38,114.81,112.08,112.67,206486,0.0,1.0
2020-01-28,117.5,117.765,114.53,114.55,231265,117.5,117.765,114.53,114.55,231265,0.0,1.0
2020-01-29,117.21,119.4,115.73,117.64,190839,117.21,119.4,115.73,117.64,190839,0.0,1.0
2020-01-30,118.25,118.45,116.165,116.44,233976,118.25,118.45,116.165,116.44,233976,0.0,1.0
2020-01-31,114.51,118.58,114.26,117.77,273266,114.51,118.58,114.26,117.77,273266,0.0,1.0
2020-02-03,113.52,115.415,113.4,114.81,225114,113.52,115.415,113.4,114.81,225114,0.0,1.0
2020-02-04,112.0,114.87,111.09,114.6,243701,112.0,114.87,111.09,114.6,243701,0.0,1.0
2020-02-05,114.51,115.61,111.81,112.92,252826,114.51,115.61,111.81,112.92,252826,0.0,1.0
2020-02-06,115.55,116.62,114.57,115.13,184054,115.55,116.62,114.57,115.13,184054,0.0,1.0
2020-02-07,115.9,116.5,114.75,115.88,178893,115.9,116.5,114.75,115.88,178893,0.0,1.0
2020-02-10,119.07,120.058,116.43,116.43,397080,119.07,120.058,116.43,116.43,397080,0.0,1.0
2020-02-11,117.21,120.62,117.04,119.95,213074,117.21,120.62,117.04,119.95,213074,0.0,1.0
2020-02-12,117.65,117.76,113.698,116.93,195734,117.65,117.76,113.698,116.93,195734,0.0,1.0
2020-02-13,118.7,120.71,117.18,117.18,268884,118.7,120.71,117.18,117.18,268884,0.0,1.0
2020-02-14,118.58,119.56,117.89,119.34,129736,118.58,119.56,117.89,119.34,129736,0.0,1.0
2020-02-18,120.63,120.742,118.38,118.86,243090,120.63,120.742,118.38,118.86,243090,0.0,1.0
2020-02-19,123.43,125.66,121.42,121.42,401389,123.43,125.66,121.42,121.42,401389,0.0,1.0
2020-02-20,123.83,124.73,120.58,123.17,269793,123.83,124.73,120.58,123.17,269793,0.0,1.0
2020-02-21,123.01,125.62,119.15,123.49,258435,123.01,125.62,119.15,123.49,258435,0.0,1.0
2020-02-24,120.78,122.13,118.14,118.77,371657,120.78,122.13,118.14,118.77,371657,0.0,1.0
2020-02-25,114.01,119.995,108.08,118.0,870083,114.01,119.995,108.08,118.0,870083,0.0,1.0
2020-02-26,108.7,115.71,108.26,115.19,726730,108.7,115.71,108.26,115.19,726730,0.0,1.0
2020-02-27,106.36,110.61,103.65,105.03,538320,106.36,110.61,103.65,105.03,538320,0.0,1.0
2020-02-28,101.0,104.38,97.72,103.38,774222,101.0,104.38,97.72,103.38,774222,0.0,1.0
2020-03-02,105.74,106.08,100.61,101.0,523843,105.74,106.08,100.61,101.0,523843,0.0,1.0
2020-03-03,107.3,108.41,104.14,105.65,408294,107.3,108.41,104.14,105.65,408294,0.0,1.0
2020-03-04,116.25,116.35,108.9,110.94,541903,116.25,116.35,108.9,110.94,541903,0.0,1.0
2020-03-05,110.67,114.29,109.0,113.34,455031,110.67,114.29,109.0,113.34,455031,0.0,1.0
2020-03-06,106.7,109.375,102.93,106.82,403215,106.7,109.375,102.93,106.82,403215,0.0,1.0
2020-03-09,92.25,98.959,91.01,97.77,446023,92.25,98.959,91.01,97.77,446023,0.0,1.0
2020-03-10,94.43,94.74,89.0,94.74,555791,94.43,94.74,89.0,94.74,555791,0.0,1.0
2020-03-11,86.3,92.25,85.05,91.6,430750,86.3,92.25,85.05,91.6,430750,0.0,1.0
2020-03-12,75.49,80.87,69.9,80.36,714891,75.49,80.87,69.9,80.36,714891,0.0,1.0
2020-03-13,79.55,81.76,73.24,80.08,630508,79.55,81.76,73.24,80.08,630508,0.0,1.0
2020-03-16,59.12,71.13,58.135,70.47,682924,59.12,71.13,58.135,70.47,682924,0.0,1.0
2020-03-17,63.69,65.37,54.93,60.37,1107190,63.69,65.37,54.93,60.37,1107190,0.0,1.0
2020-03-18,59.9,62.95,54.83,58.01,944011,59.9,62.95,54.83,58.01,944011,0.0,1.0
2020-03-19,63.93,66.88,57.005,59.51,387346,63.93,66.88,57.005,59.51,387346,0.0,1.0
2020-03-20,66.21,68.99,61.95,64.13,758667,66.21,68.99,61.95,64.13,758667,0.0,1.0
2020-03-23,65.61,66.485,61.434,65.16,759821,65.61,66.485,61.434,65.16,759821,0.0,1.0
2020-03-24,74.12,77.38,68.01,69.73,406758,74.12,77.38,68.01,69.73,406758,0.0,1.0
2020-03-25,76.09,79.64,70.26,73.6,606308,76.09,79.64,70.26,73.6,606308,0.0,1.0
2020-03-26,83.23,83.47,75.56,77.22,288160,83.23,83.47,75.56,77.22,288160,0.0,1.0
2020-03-27,78.91,82.81,77.17,79.84,409305,78.91,82.81,77.17,79.84,409305,0.0,1.0
2020-03-30,74.56,79.68,72.88,79.62,368997,74.56,79.68,72.88,79.62,368997,0.0,1.0
2020-03-31,71.64,75.86,70.31,74.21,391408,71.64,75.86,70.31,74.21,391408,0.0,1.0
2020-04-01,62.99,69.89,61.83,67.84,400717,62.99,69.89,61.83,67.84,400717,0.0,1.0
2020-04-02,65.13,67.12,61.43,62.31,296562,65.13,67.12,61.43,62.31,296562,0.0,1.0
2020-04-03,60.78,65.19,59.09,64.41,277899,60.78,65.19,59.09,64.41,277899,0.0,1.0
2020-04-06,70.81,70.96,62.05,62.53,424822,70.81,70.96,62.05,62.53,424822,0.0,1.0
2020-04-07,73.18,78.41,72.72,73.4,387280,73.18,78.41,72.72,73.4,387280,0.0,1.0
2020-04-08,77.99,80.035,73.82,74.94,425615,77.99,80.035,73.82,74.94,425615,0.0,1.0
2020-04-09,83.27,84.11,79.07,80.78,396461,83.27,84.11,79.07,80.78,396461,0.0,1.0
2020-04-13,76.12,82.33,75.191,82.33,356755,76.12,82.33,75.191,82.33,356755,0.0,1.0
2020-04-14,77.47,80.68,76.29,79.34,280184,77.47,80.68,76.29,79.34,280184,0.0,1.0
2020-04-15,70.54,75.22,70.2,74.74,305681,70.54,75.22,70.2,74.74,305681,0.0,1.0
2020-04-16,69.58,71.5,68.66,70.65,388069,69.58,71.5,68.66,70.65,388069,0.0,1.0
2020-04-17,77.97,78.44,72.31,72.31,343106,77.97,78.44,72.31,72.31,343106,0.0,1.0
2020-04-20,75.31,77.97,75.22,75.26,307757,75.31,77.97,75.22,75.26,307757,0.0,1.0
2020-04-21,74.67,75.2,72.12,72.12,353143,74.67,75.2,72.12,72.12,353143,0.0,1.0
2020-04-22,75.02,77.25,74.385,77.25,243836,75.02,77.25,74.385,77.25,243836,0.0,1.0
2020-04-23,75.92,77.975,74.25,75.3,202782,75.92,77.975,74.25,75.3,202782,0.0,1.0
2020-04-24,80.85,81.24,75.89,76.7,271211,80.85,81.24,75.89,76.7,271211,0.0,1.0
2020-04-27,86.12,86.67,82.03,82.03,323076,86.12,86.67,82.03,82.03,323076,0.0,1.0
2020-04-28,93.54,94.05,89.64,90.0,419835,93.54,94.05,89.64,90.0,419835,0.0,1.0
2020-04-29,101.24,103.65,97.12,97.12,592276,101.24,103.65,97.12,97.12,592276,0.0,1.0
2020-04-30,93.19,97.83,93.13,97.44,335810,93.19,97.83,93.13,97.44,335810,0.0,1.0
2020-05-01,89.06,91.42,87.3,90.44,308358,89.06,91.42,87.3,90.44,308358,0.0,1.0
2020-05-04,89.01,89.33,86.13,88.11,481507,89.01,89.33,86.13,88.11,481507,0.0,1.0
2020-05-05,98.08,99.66,94.39,94.4,554811,98.08,99.66,94.39,94.4,554811,0.0,1.0
2020-05-06,96.7,99.445,94.365,97.74,389195,96.7,99.445,94.365,97.74,389195,0.0,1.0
2020-05-07,98.1,99.65,97.5,98.63,377128,98.1,99.65,97.5,98.63,377128,0.0,1.0
2020-05-08,98.94,101.81,97.91,100.7,504900,98.94,101.81,97.91,100.7,504900,0.0,1.0
2020-05-11,93.66,96.76,93.31,96.76,321305,93.66,96.76,93.31,96.76,321305,0.0,1.0
2020-05-12,87.96,94.299,87.735,93.76,419036,87.96,94.299,87.735,93.76,419036,0.0,1.0
2020-05-13,86.03,87.55,84.35,85.88,338808,86.03,87.55,84.35,85.88,338808,0.0,1.0
2020-05-14,87.26,87.3,80.77,83.57,475151,87.26,87.3,80.77,83.57,475151,0.0,1.0
2020-05-15,90.36,92.18,85.76,86.6,272494,90.36,92.18,85.76,86.6,272494,0.0,1.0
2020-05-18,100.35,101.53,96.822,99.4,434243,100.35,101.53,96.822,99.4,434243,0.0,1.0
2020-05-19,97.43,100.88,97.35,98.98,262707,97.43,100.88,97.35,98.98,262707,0.0,1.0
2020-05-20,102.15,102.27,98.93,99.51,380057,102.15,102.27,98.93,99.51,380057,0.0,1.0
2020-05-21,105.52,107.82,101.745,101.95,340444,105.52,107.82,101.745,101.95,340444,0.0,1.0
2020-05-22,110.44,110.63,104.87,106.3,227945,110.44,110.63,104.87,106.3,227945,0.0,1.0
2020-05-26,118.6,119.52,113.58,116.07,476779,118.6,119.52,113.58,116.07,476779,0.0,1.0
2020-05-27,124.79,124.91,120.845,122.01,630365,124.79,124.91,120.845,122.01,630365,0.0,1.0
2020-05-28,117.1,127.73,116.37,126.5,529120,117.1,127.73,116.37,126.5,529120,0.0,1.0
2020-05-29,114.69,117.63,113.76,115.55,448028,114.69,117.63,113.76,115.55,448028,0.0,1.0
2020-06-01,118.69,120.5,113.55,115.56,368421,118.69,120.5,113.55,115.56,368421,0.0,1.0
2020-06-02,120.68,120.99,118.24,120.02,257600,120.68,120.99,118.24,120.02,257600,0.0,1.0
2020-06-03,126.31,127.26,121.65,123.49,381674,126.31,127.26,121.65,123.49,381674,0.0,1.0
2020-06-04,121.57,126.36,121.31,126.09,335511,121.57,126.36,121.31,126.09,335511,0.0,1.0
2020-06-05,130.55,132.6,126.0,127.95,418651,130.55,132.6,126.0,127.95,418651,0.0,1.0
2020-06-08,122.98,134.75,122.29,131.69,406787,122.98,134.75,122.29,131.69,406787,0.0,1.0
2020-06-09,127.62,129.815,120.5,121.24,373351,127.62,129.815,120.5,121.24,373351,0.0,1.0
2020-06-10,125.79,128.29,121.69,126.51,288180,125.79,128.29,121.69,126.51,288180,0.0,1.0
2020-06-11,113.73,119.565,113.66,118.53,454702,113.73,119.565,113.66,118.53,454702,0.0,1.0
2020-06-12,114.75,120.32,112.42,119.9,435358,114.75,120.32,112.42,119.9,435358,0.0,1.0
2020-06-15,127.88,127.98,110.07,111.5,489235,127.88,127.98,110.07,111.5,489235,0.0,1.0
2020-06-16,127.51,133.11,124.47,133.11,408495,127.51,133.11,124.47,133.11,408495,0.0,1.0
2020-06-17,125.91,129.13,125.7,128.12,291272,125.91,129.13,125.7,128.12,291272,0.0,1.0
2020-06-18,122.2,126.08,121.47,125.17,242564,122.2,126.08,121.47,125.17,242564,0.0,1.0
2020-06-19,121.96,124.82,119.31,123.99,612587,121.96,124.82,119.31,123.99,612587,0.0,1.0
2020-06-22,122.74,123.06,119.0,121.3,230560,122.74,123.06,119.0,121.3,230560,0.0,1.0
2020-06-23,127.26,128.22,122.53,125.13,253739,127.26,128.22,122.53,125.13,253739,0.0,1.0
2020-06-24,121.27,126.23,118.22,125.01,348359,121.27,126.23,118.22,125.01,348359,0.0,1.0
2020-06-25,111.81,117.0,108.28,116.55,1233200,111.81,117.0,108.28,116.55,1233200,0.0,1.0
2020-06-26,106.89,114.32,105.37,110.99,883478,106.89,114.32,105.37,110.99,883478,0.0,1.0
2020-06-29,111.74,114.36,104.52,107.37,7422064,111.74,114.36,104.52,107.37,7422064,0.0,1.0
2020-06-30,113.77,116.055,111.95,112.23,753449,113.77,116.055,111.95,112.23,753449,0.0,1.0
2020-07-01,111.68,114.785,111.41,113.82,388982,111.68,114.785,111.41,113.82,388982,0.0,1.0
2020-07-02,111.74,115.72,111.32,114.53,324526,111.74,115.72,111.32,114.53,324526,0.0,1.0
2020-07-06,118.02,118.495,114.34,114.98,408002,118.02,118.495,114.34,114.98,408002,0.0,1.0
2020-07-07,113.58,117.25,113.36,116.44,302818,113.58,117.25,113.36,116.44,302818,0.0,1.0
2020-07-08,119.47,119.48,114.56,114.56,301672,119.47,119.48,114.56,114.56,301672,0.0,1.0
2020-07-09,116.52,119.445,114.85,119.3,348776,116.52,119.445,114.85,119.3,348776,0.0,1.0
2020-07-10,117.23,118.98,116.34,117.45,183508,117.23,118.98,116.34,117.45,183508,0.0,1.0
2020-07-13,113.12,121.0,112.92,119.17,254870,113.12,121.0,112.92,119.17,254870,0.0,1.0
2020-07-14,118.21,118.29,112.13,112.43,313724,118.21,118.29,112.13,112.43,313724,0.0,1.0
2020-07-15,123.46,124.51,119.34,121.87,408125,123.46,124.51,119.34,121.87,408125,0.0,1.0
2020-07-16,126.97,127.34,122.64,123.64,430115,126.97,127.34,122.64,123.64,430115,0.0,1.0
2020-07-17,125.99,128.56,125.68,127.5,328896,125.99,128.56,125.68,127.5,328896,0.0,1.0
2020-07-20,124.99,126.37,123.37,126.0,154810,124.99,126.37,123.37,126.0,154810,0.0,1.0
2020-07-21,122.33,125.78,122.04,125.65,246128,122.33,125.78,122.04,125.65,246128,0.0,1.0
2020-07-22,125.13,128.07,121.28,121.28,322773,125.13,128.07,121.28,121.28,322773,0.0,1.0
2020-07-23,124.65,129.635,123.33,125.7,286718,124.65,129.635,123.33,125.7,286718,0.0,1.0
2020-07-24,124.87,125.95,121.54,124.01,244365,124.87,125.95,121.54,124.01,244365,0.0,1.0
2020-07-27,133.32,133.41,125.08,125.08,377219,133.32,133.41,125.08,125.08,377219,0.0,1.0
2020-07-28,126.86,135.55,126.74,133.14,316625,126.86,135.55,126.74,133.14,316625,0.0,1.0
2020-07-29,134.26,134.83,127.86,128.02,368417,134.26,134.83,127.86,128.02,368417,0.0,1.0
2020-07-30,134.31,135.3961,131.0125,132.55,308894,134.31,135.3961,131.0125,132.55,308894,0.0,1.0
2020-07-31,131.92,134.1,128.78,132.92,315226,131.92,134.1,128.78,132.92,315226,0.0,1.0
2020-08-03,136.0,138.12,132.5,133.0,495097,136.0,138.12,132.5,133.0,495097,0.0,1.0
2020-08-04,134.41,140.0,128.91,139.2,451836,134.41,140.0,128.91,139.2,451836,0.0,1.0
2020-08-05,140.96,141.53,135.86,137.69,400273,140.96,141.53,135.86,137.69,400273,0.0,1.0
2020-08-06,139.1,140.85,137.0,140.21,216360,139.1,140.85,137.0,140.21,216360,0.0,1.0
2020-08-07,141.94,143.195,138.15,138.15,306680,141.94,143.195,138.15,138.15,306680,0.0,1.0
2020-08-10,145.64,151.73,143.83,147.06,366769,145.64,151.73,143.83,147.06,366769,0.0,1.0
2020-08-11,144.03,149.3,143.73,147.04,307251,144.03,149.3,143.73,147.04,307251,0.0,1.0
2020-08-12,148.32,149.24,145.125,145.4,228966,148.32,149.24,145.125,145.4,228966,0.0,1.0
2020-08-13,152.81,153.84,147.2,148.0,287136,152.81,153.84,147.2,148.0,287136,0.0,1.0
2020-08-14,153.44,154.29,151.11,151.28,283698,153.44,154.29,151.11,151.28,283698,0.0,1.0
2020-08-17,156.45,157.34,154.0,154.24,257343,156.45,157.34,154.0,154.24,257343,0.0,1.0
2020-08-18,155.21,159.56,155.05,157.39,379242,155.21,159.56,155.05,157.39,379242,0.0,1.0
2020-08-19,157.05,157.65,154.12,156.69,241543,157.05,157.65,154.12,156.69,241543,0.0,1.0
2020-08-20,155.24,159.3814,154.73,155.08,208445,155.24,159.3814,154.73,155.08,208445,0.0,1.0
2020-08-21,157.38,158.63,153.52,154.57,204159,157.38,158.63,153.52,154.57,204159,0.0,1.0
2020-08-24,157.92,158.41,155.505,158.31,156662,157.92,158.41,155.505,158.31,156662,0.0,1.0
2020-08-25,154.45,158.83,154.04,158.83,237997,154.45,158.83,154.04,158.83,237997,0.0,1.0
2020-08-26,155.24,156.425,152.86,155.03,217456,155.24,156.425,152.86,155.03,217456,0.0,1.0
2020-08-27,155.04,158.18,153.33,156.61,207131,155.04,158.18,153.33,156.61,207131,0.0,1.0
2020-08-28,156.76,157.6,154.15,155.59,228313,156.76,157.6,154.15,155.59,228313,0.0,1.0
2020-08-31,153.8,156.26,152.81,155.81,249892,153.8,156.26,152.81,155.81,249892,0.0,1.0
2020-09-01,164.17,164.59,152.6,153.59,350486,164.17,164.59,152.6,153.59,350486,0.0,1.0
2020-09-02,162.31,164.99,159.33,164.82,321768,162.31,164.99,159.33,164.82,321768,0.0,1.0
2020-09-03,153.1,161.98,152.5,161.98,411648,153.1,161.98,152.5,161.98,411648,0.0,1.0
2020-09-04,148.01,155.35,141.14,154.96,464717,148.01,155.35,141.14,154.96,464717,0.0,1.0
2020-09-08,148.99,154.52,144.58,145.2,451308,148.99,154.52,144.58,145.2,451308,0.0,1.0
2020-09-09,154.44,155.46,149.17,150.42,306893,154.44,155.46,149.17,150.42,306893,0.0,1.0
2020-09-10,155.07,158.72,153.62,154.96,334226,155.07,158.72,153.62,154.96,334226,0.0,1.0
2020-09-11,156.34,157.46,152.95,156.47,187159,156.34,157.46,152.95,156.47,187159,0.0,1.0
2020-09-14,158.66,158.81,154.885,158.0,182108,158.66,158.81,154.885,158.0,182108,0.0,1.0
2020-09-15,155.28,161.0743,155.15,159.43,313041,155.28,161.0743,155.15,159.43,313041,0.0,1.0
2020-09-16,165.09,166.4799,157.02,157.49,378765,165.09,166.4799,157.02,157.49,378765,0.0,1.0
2020-09-17,161.25,163.9569,159.155,161.49,279814,161.25,163.9569,159.155,161.49,279814,0.0,1.0
2020-09-18,162.36,165.5,159.97,163.5,730096,162.36,165.5,159.97,163.5,730096,0.0,1.0
2020-09-21,157.7,158.67,154.5058,157.75,286063,157.7,158.67,154.5058,157.75,286063,0.0,1.0
2020-09-22,161.87,162.2175,155.64,158.24,169993,161.87,162.2175,155.64,158.24,169993,0.0,1.0
2020-09-23,154.62,161.78,154.12,161.52,266507,154.62,161.78,154.12,161.52,266507,0.0,1.0
2020-09-24,158.05,161.18,153.0743,154.96,286655,158.05,161.18,153.0743,154.96,286655,0.0,1.0
2020-09-25,158.52,159.2,155.02,156.68,221229,158.52,159.2,155.02,156.68,221229,0.0,1.0
2020-09-28,167.73,168.65,161.3516,162.62,376467,167.73,168.65,161.3516,162.62,376467,0.0,1.0
2020-09-29,167.35,171.82,167.28,169.65,231645,167.35,171.82,167.28,169.65,231645,0.0,1.0
2020-09-30,170.69,172.4,168.35,168.35,372346,170.69,172.4,168.35,168.35,372346,0.0,1.0
2020-10-01,176.89,177.27,170.41,172.1,535176,176.89,177.27,170.41,172.1,535176,0.0,1.0
2020-10-02,179.75,180.94,170.35,173.0,241410,179.75,180.94,170.35,173.0,241410,0.0,1.0
2020-10-05,177.75,183.55,173.31,177.88,434023,177.75,183.55,173.31,177.88,434023,0.0,1.0
2020-10-06,177.6,186.1,175.56,180.77,437843,177.6,186.1,175.56,180.77,437843,0.0,1.0
2020-10-07,180.48,183.79,178.99,180.94,237212,180.48,183.79,178.99,180.94,237212,0.0,1.0
2020-10-08,183.53,186.54,182.381,183.25,237657,183.53,186.54,182.381,183.25,237657,0.0,1.0
2020-10-09,186.91,187.965,183.27,185.85,179207,186.91,187.965,183.27,185.85,179207,0.0,1.0
2020-10-12,190.98,191.79,186.57,188.43,149028,190.98,191.79,186.57,188.43,149028,0.0,1.0
2020-10-13,187.87,190.16,186.08,188.53,167003,187.87,190.16,186.08,188.53,167003,0.0,1.0
2020-10-14,185.73,190.12,184.12,190.12,251855,185.73,190.12,184.12,190.12,251855,0.0,1.0
2020-10-15,188.78,189.3699,180.26,182.7,144311,188.78,189.3699,180.26,182.7,144311,0.0,1.0
2020-10-16,186.47,190.98,186.1,188.89,127759,186.47,190.98,186.1,188.89,127759,0.0,1.0
2020-10-19,181.61,188.4775,179.83,187.11,158748,181.61,188.4775,179.83,187.11,158748,0.0,1.0
2020-10-20,181.91,186.27,180.34,182.99,348864,181.91,186.27,180.34,182.99,348864,0.0,1.0
2020-10-21,176.97,183.75,175.69,182.67,220668,176.97,183.75,175.69,182.67,220668,0.0,1.0
2020-10-22,177.88,179.3,172.5801,178.39,337875,177.88,179.3,172.5801,178.39,337875,0.0,1.0
2020-10-23,179.24,180.88,175.85,179.0,172464,179.24,180.88,175.85,179.0,172464,0.0,1.0
2020-10-26,170.15,178.97,168.89,176.91,208099,170.15,178.97,168.89,176.91,208099,0.0,1.0
2020-10-27,165.75,171.45,165.05,171.45,278006,165.75,171.45,165.05,171.45,278006,0.0,1.0
2020-10-28,161.35,167.21,160.86,162.08,277666,161.35,167.21,160.86,162.08,277666,0.0,1.0
2020-10-29,157.48,162.87,157.04,161.76,263017,157.48,162.87,157.04,161.76,263017,0.0,1.0
2020-10-30,153.21,159.79,150.8,157.23,346146,153.21,159.79,150.8,157.23,346146,0.0,1.0
2020-11-02,160.14,161.685,156.4,156.4,338869,160.14,161.685,156.4,156.4,338869,0.0,1.0
2020-11-03,156.85,157.47,146.5,157.32,714036,156.85,157.47,146.5,157.32,714036,0.0,1.0
2020-11-04,171.12,172.03,157.41,159.82,424207,171.12,172.03,157.41,159.82,424207,0.0,1.0
2020-11-05,176.6,178.08,173.22,173.22,411733,176.6,178.08,173.22,173.22,411733,0.0,1.0
2020-11-06,170.35,179.16,169.16,177.21,510299,170.35,179.16,169.16,177.21,510299,0.0,1.0
2020-11-09,154.83,183.67,154.4,183.18,650174,154.83,183.67,154.4,183.18,650174,0.0,1.0
2020-11-10,164.1,166.02,154.3,158.75,385189,164.1,166.02,154.3,158.75,385189,0.0,1.0
2020-11-11,166.01,166.23,159.43,165.26,172281,166.01,166.23,159.43,165.26,172281,0.0,1.0
2020-11-12,162.86,167.86,160.7718,165.08,247069,162.86,167.86,160.7718,165.08,247069,0.0,1.0
2020-11-13,167.01,169.76,163.05,165.12,234193,167.01,169.76,163.05,165.12,234193,0.0,1.0
2020-11-16,174.21,175.43,167.28,168.5,352275,174.21,175.43,167.28,168.5,352275,0.0,1.0
2020-11-17,181.15,182.71,172.91,173.6,381353,181.15,182.71,172.91,173.6,381353,0.0,1.0
2020-11-18,180.45,185.72,180.1,180.1,290747,180.45,185.72,180.1,180.1,290747,0.0,1.0
2020-11-19,181.58,185.1,178.61,181.12,191921,181.58,185.1,178.61,181.12,191921,0.0,1.0
2020-11-20,183.45,184.63,180.25,180.56,268891,183.45,184.63,180.25,180.56,268891,0.0,1.0
2020-11-23,188.28,189.49,183.34,184.87,175576,188.28,189.49,183.34,184.87,175576,0.0,1.0
2020-11-24,182.18,190.26,181.41,190.26,241927,182.18,190.26,181.41,190.26,241927,0.0,1.0
2020-11-25,176.99,182.69,176.19,182.34,384174,176.99,182.69,176.19,182.34,384174,0.0,1.0
2020-11-27,179.16,179.27,174.51,176.94,91410,179.16,179.27,174.51,176.94,91410,0.0,1.0
2020-11-30,174.23,178.13,168.86,177.75,226834,174.23,178.13,168.86,177.75,226834,0.0,1.0
2020-12-01,172.92,177.58,170.33,176.2,256798,172.92,177.58,170.33,176.2,256798,0.0,1.0
2020-12-02,166.28,173.28,165.81,173.28,245165,166.28,173.28,165.81,173.28,245165,0.0,1.0
2020-12-03,171.99,172.96,166.22,167.16,378483,171.99,172.96,166.22,167.16,378483,0.0,1.0
2020-12-04,163.55,173.5,161.35,171.56,345976,163.55,173.5,161.35,171.56,345976,0.0,1.0
2020-12-07,166.32,166.62,162.14,163.49,367585,166.32,166.62,162.14,163.49,367585,0.0,1.0
2020-12-08,163.24,166.49,162.22,164.67,339299,163.24,166.49,162.22,164.67,339299,0.0,1.0
2020-12-09,166.52,168.256,164.585,164.97,283843,166.52,168.256,164.585,164.97,283843,0.0,1.0
2020-12-10,167.57,168.01,164.5,165.83,183973,167.57,168.01,164.5,165.83,183973,0.0,1.0
2020-12-11,166.01,169.7397,165.8,166.79,256441,166.01,169.7397,165.8,166.79,256441,0.0,1.0
2020-12-14,171.77,172.705,167.82,168.67,532953,171.77,172.705,167.82,168.67,532953,0.0,1.0
2020-12-15,181.28,183.65,174.3,174.3,530131,181.28,183.65,174.3,174.3,530131,0.0,1.0
2020-12-16,178.03,186.7339,175.62,183.02,306964,178.03,186.7339,175.62,183.02,306964,0.0,1.0
2020-12-17,193.56,193.71,179.37,179.37,409507,193.56,193.71,179.37,179.37,409507,0.0,1.0
2020-12-18,196.22,200.32,193.53,194.72,742138,196.22,200.32,193.53,194.72,742138,0.0,1.0
2020-12-21,196.88,197.75,186.65,192.01,296623,196.88,197.75,186.65,192.01,296623,0.0,1.0
2020-12-22,198.78,199.98,195.555,197.94,176779,198.78,199.98,195.555,197.94,176779,0.0,1.0
2020-12-23,193.93,200.14,192.81,200.01,179659,193.93,200.14,192.81,200.01,179659,0.0,1.0
2020-12-24,198.06,198.43,194.74,195.59,65972,198.06,198.43,194.74,195.59,65972,0.0,1.0
2020-12-28,190.82,199.99,190.35,198.06,237303,190.82,199.99,190.35,198.06,237303,0.0,1.0
2020-12-29,188.18,192.8,183.86,192.8,191485,188.18,192.8,183.86,192.8,191485,0.0,1.0
2020-12-30,187.4,190.9,186.79,188.96,209571,187.4,190.9,186.79,188.96,209571,0.0,1.0
2020-12-31,184.08,187.19,183.5,187.19,237822,184.08,187.19,183.5,187.19,237822,0.0,1.0
2021-01-04,181.52,188.37,178.03,186.95,279016,181.52,188.37,178.03,186.95,279016,0.0,1.0
2021-01-05,180.59,185.07,179.5,179.5,256959,180.59,185.07,179.5,179.5,256959,0.0,1.0
2021-01-06,186.19,188.47,178.51,180.64,443348,186.19,188.47,178.51,180.64,443348,0.0,1.0
2021-01-07,194.0,194.35,187.85,188.49,452072,194.0,194.35,187.85,188.49,452072,0.0,1.0
2021-01-08,185.31,196.8,182.2,194.99,312499,185.31,196.8,182.2,194.99,312499,0.0,1.0
2021-01-11,192.14,194.41,183.46,183.85,260172,192.14,194.41,183.46,183.85,260172,0.0,1.0
2021-01-12,196.78,196.88,191.09,192.93,295260,196.78,196.88,191.09,192.93,295260,0.0,1.0
2021-01-13,198.24,201.34,197.19,197.78,295503,198.24,201.34,197.19,197.78,295503,0.0,1.0
2021-01-14,202.39,205.75,199.605,201.06,254637,202.39,205.75,199.605,201.06,254637,0.0,1.0
2021-01-15,200.23,202.59,194.59,199.39,211526,200.23,202.59,194.59,199.39,211526,0.0,1.0
2021-01-19,210.0,211.3,203.0,205.1,433995,210.0,211.3,203.0,205.1,433995,0.0,1.0
2021-01-20,215.43,220.4,210.43,212.81,406292,215.43,220.4,210.43,212.81,406292,0.0,1.0
2021-01-21,215.46,219.42,214.04,219.1,278896,215.46,219.42,214.04,219.1,278896,0.0,1.0
2021-01-22,217.24,217.47,211.2022,213.49,189708,217.24,217.47,211.2022,213.49,189708,0.0,1.0
2021-01-25,213.97,222.705,212.0376,217.86,171793,213.97,222.705,212.0376,217.86,171793,0.0,1.0
2021-01-26,203.31,217.4,202.39,214.77,316597,203.31,217.4,202.39,214.77,316597,0.0,1.0
2021-01-27,194.53,201.4427,191.18,196.51,408479,194.53,201.4427,191.18,196.51,408479,0.0,1.0
2021-01-28,199.06,201.715,193.47,196.99,263610,199.06,201.715,193.47,196.99,263610,0.0,1.0
2021-01-29,199.95,203.76,194.81,198.51,375230,199.95,203.76,194.81,198.51,375230,0.0,1.0
2021-02-01,207.22,208.5,200.3401,202.51,279454,207.22,208.5,200.3401,202.51,279454,0.0,1.0
2021-02-02,209.68,211.95,203.01,210.6,211937,209.68,211.95,203.01,210.6,211937,0.0,1.0
2021-02-03,206.0,211.33,202.43,209.43,211762,206.0,211.33,202.43,209.43,211762,0.0,1.0
2021-02-04,213.84,215.38,205.75,206.92,204193,213.84,215.38,205.75,206.92,204193,0.0,1.0
2021-02-05,216.59,216.93,212.845,216.37,197225,216.59,216.93,212.845,216.37,197225,0.0,1.0
2021-02-08,223.4,223.83,217.99,219.39,231636,223.4,223.83,217.99,219.39,231636,0.0,1.0
2021-02-09,223.23,224.89,219.6412,223.49,148512,223.23,224.89,219.6412,223.49,148512,0.0,1.0
2021-02-10,219.58,224.5,217.59,220.62,223937,219.58,224.5,217.59,220.62,223937,0.0,1.0
2021-02-11,221.2,223.235,217.83,221.61,183658,221.2,223.235,217.83,221.61,183658,0.0,1.0
2021-02-12,221.31,223.31,220.23,220.85,127374,221.31,223.31,220.23,220.85,127374,0.0,1.0
2021-02-16,214.58,223.22,211.19,222.32,240361,214.58,223.22,211.19,222.32,240361,0.0,1.0
2021-02-17,210.98,214.93,208.67,213.68,230807,210.98,214.93,208.67,213.68,230807,0.0,1.0
2021-02-18,209.5,211.73,208.185,209.74,190728,209.5,211.73,208.185,209.74,190728,0.0,1.0
2021-02-19,212.0,215.17,210.24,211.08,376077,212.0,215.17,210.24,211.08,376077,0.0,1.0
2021-02-22,201.17,211.4,200.33,209.79,435254,201.17,211.4,200.33,209.79,435254,0.0,1.0
2021-02-23,201.31,202.36,193.23,199.88,376895,201.31,202.36,193.23,199.88,376895,0.0,1.0
2021-02-24,203.59,205.93,196.44,201.71,378848,203.59,205.93,196.44,201.71,378848,0.0,1.0
2021-02-25,185.6,206.45,183.83,204.25,488771,185.6,206.45,183.83,204.25,488771,0.0,1.0
2021-02-26,190.41,193.905,184.54,189.16,400975,190.41,193.905,184.54,189.16,400975,0.0,1.0
2021-03-01,199.5,199.89,192.51,192.81,247079,199.5,199.89,192.51,192.81,247079,0.0,1.0
2021-03-02,196.43,201.48,195.34,199.5,296979,196.43,201.48,195.34,199.5,296979,0.0,1.0
2021-03-03,190.0,196.4,188.935,196.4,291900,190.0,196.4,188.935,196.4,291900,0.0,1.0
2021-03-04,188.81,193.84,182.41,190.57,419354,188.81,193.84,182.41,190.57,419354,0.0,1.0
2021-03-05,194.91,195.32,184.2,191.23,401131,194.91,195.32,184.2,191.23,401131,0.0,1.0
2021-03-08,192.73,199.09,191.89,195.14,331112,192.73,199.09,191.89,195.14,331112,0.0,1.0
2021-03-09,192.68,199.92,192.52,198.48,255273,192.68,199.92,192.52,198.48,255273,0.0,1.0
2021-03-10,202.27,204.515,194.56,194.56,284781,202.27,204.515,194.56,194.56,284781,0.0,1.0
2021-03-11,206.21,206.96,203.75,204.98,198835,206.21,206.96,203.75,204.98,198835,0.0,1.0
2021-03-12,199.05,205.5,198.66,202.64,401455,199.05,205.5,198.66,202.64,401455,0.0,1.0
2021-03-15,204.99,205.06,196.355,199.83,151846,204.99,205.06,196.355,199.83,151846,0.0,1.0
2021-03-16,199.28,208.29,199.0,206.39,181254,199.28,208.29,199.0,206.39,181254,0.0,1.0
2021-03-17,208.87,209.33,194.7,197.04,205155,208.87,209.33,194.7,197.04,205155,0.0,1.0
2021-03-18,197.77,207.05,196.62,205.88,295353,197.77,207.05,196.62,205.88,295353,0.0,1.0
2021-03-19,204.12,204.8,197.285,198.44,571180,204.12,204.8,197.285,198.44,571180,0.0,1.0
2021-03-22,205.1,209.46,202.58,206.53,307186,205.1,209.46,202.58,206.53,307186,0.0,1.0
2021-03-23,194.98,204.44,193.12,202.57,407601,194.98,204.44,193.12,202.57,407601,0.0,1.0
2021-03-24,195.59,203.575,195.47,197.15,310277,195.59,203.575,195.47,197.15,310277,0.0,1.0
2021-03-25,202.99,204.08,190.44,191.94,260374,202.99,204.08,190.44,191.94,260374,0.0,1.0
2021-03-26,213.96,214.44,203.355,204.61,233929,213.96,214.44,203.355,204.61,233929,0.0,1.0
2021-03-29,207.82,216.7002,206.59,214.01,349561,207.82,216.7002,206.59,214.01,349561,0.0,1.0
2021-03-30,211.1,213.11,203.92,205.75,232403,211.1,213.11,203.92,205.75,232403,0.0,1.0
2021-03-31,209.43,214.93,206.86,212.46,341387,209.43,214.93,206.86,212.46,341387,0.0,1.0
2021-04-01,213.59,214.81,209.235,211.31,192922,213.59,214.81,209.235,211.31,192922,0.0,1.0
2021-04-05,215.18,218.85,212.5,218.0,255970,215.18,218.85,212.5,218.0,255970,0.0,1.0
2021-04-06,217.0,218.2479,213.86,215.54,258337,217.0,218.2479,213.86,215.54,258337,0.0,1.0
2021-04-07,209.27,217.77,208.8,217.44,197862,209.27,217.77,208.8,217.44,197862,0.0,1.0
2021-04-08,211.14,211.6099,206.89,211.35,222062,211.14,211.6099,206.89,211.35,222062,0.0,1.0
2021-04-09,219.27,220.7,210.9,211.62,353736,219.27,220.7,210.9,211.62,353736,0.0,1.0
2021-04-12,226.9,227.13,217.1621,218.55,344800,226.9,227.13,217.1621,218.55,344800,0.0,1.0
2021-04-13,228.48,229.38,222.14,226.93,277981,228.48,229.38,222.14,226.93,277981,0.0,1.0
2021-04-14,231.64,234.1,229.11,229.26,280593,231.64,234.1,229.11,229.26,280593,0.0,1.0
2021-04-15,230.31,234.51,229.8,234.38,296300,230.31,234.51,229.8,234.38,296300,0.0,1.0
2021-04-16,232.06,235.5,230.28,231.99,465120,232.06,235.5,230.28,231.99,465120,0.0,1.0
2021-04-19,229.98,234.28,227.545,233.72,279108,229.98,234.28,227.545,233.72,279108,0.0,1.0
2021-04-20,221.96,231.26,218.03,228.64,343013,221.96,231.26,218.03,228.64,343013,0.0,1.0
2021-04-21,224.47,226.78,220.93,220.93,234812,224.47,226.78,220.93,220.93,234812,0.0,1.0
2021-04-22,222.63,225.39,219.535,224.25,257744,222.63,225.39,219.535,224.25,257744,0.0,1.0
2021-04-23,225.0,226.27,223.35,225.87,281539,225.0,226.27,223.35,225.87,281539,0.0,1.0
2021-04-26,227.08,229.35,225.57,227.31,253972,227.08,229.35,225.57,227.31,253972,0.0,1.0
2021-04-27,224.8,229.49,223.805,227.0,305970,224.8,229.49,223.805,227.0,305970,0.0,1.0
2021-04-28,221.52,225.21,220.58,224.05,261944,221.52,225.21,220.58,224.05,261944,0.0,1.0
2021-04-29,225.3,226.12,221.06,224.12,262539,225.3,226.12,221.06,224.12,262539,0.0,1.0
2021-04-30,222.38,224.54,220.68,222.86,265860,222.38,224.54,220.68,222.86,265860,0.0,1.0
2021-05-03,229.1,229.95,224.81,226.42,272537,229.1,229.95,224.81,226.42,272537,0.0,1.0
2021-05-04,231.68,231.81,225.395,227.78,355189,231.68,231.81,225.395,227.78,355189,0.0,1.0
2021-05-05,230.05,234.5,226.36,233.93,324800,230.05,234.5,226.36,233.93,324800,0.0,1.0
2021-05-06,223.02,233.28,216.3577,231.0,491730,223.02,233.28,216.3577,231.0,491730,0.0,1.0
2021-05-07,223.93,224.61,219.19,224.08,331423,223.93,224.61,219.19,224.08,331423,0.0,1.0
2021-05-10,223.8,225.0,216.7,218.54,461338,223.8,225.0,216.7,218.54,461338,0.0,1.0
2021-05-11,210.53,223.6,209.955,221.2,611887,210.53,223.6,209.955,221.2,611887,0.0,1.0
2021-05-12,192.13,209.4,191.26,208.4,646328,192.13,209.4,191.26,208.4,646328,0.0,1.0
2021-05-13,203.04,205.465,193.89,193.89,356142,203.04,205.465,193.89,193.89,356142,0.0,1.0
2021-05-14,208.66,211.68,204.37,205.09,212785,208.66,211.68,204.37,205.09,212785,0.0,1.0
2021-05-17,205.98,206.81,202.0,205.89,179195,205.98,206.81,202.0,205.89,179195,0.0,1.0
2021-05-18,202.5,208.56,201.9,207.0,372207,202.5,208.56,201.9,207.0,372207,0.0,1.0
2021-05-19,201.46,201.81,194.71,196.93,282540,201.46,201.81,194.71,196.93,282540,0.0,1.0
2021-05-20,200.87,205.53,200.21,202.0,274742,200.87,205.53,200.21,202.0,274742,0.0,1.0
2021-05-21,195.4,204.7,195.25,203.05,337301,195.4,204.7,195.25,203.05,337301,0.0,1.0
2021-05-24,196.82,199.87,195.65,197.46,208221,196.82,199.87,195.65,197.46,208221,0.0,1.0
2021-05-25,199.0,202.13,198.3,198.38,392931,199.0,202.13,198.3,198.38,392931,0.0,1.0
2021-05-26,201.5,203.14,199.44,199.44,224827,201.5,203.14,199.44,199.44,224827,0.0,1.0
2021-05-27,200.5,203.74,199.51,203.74,356099,200.5,203.74,199.51,203.74,356099,0.0,1.0
2021-05-28,198.05,201.92,197.72,201.92,318643,198.05,201.92,197.72,201.92,318643,0.0,1.0
2021-06-01,197.13,199.92,193.44,199.92,334266,197.13,199.92,193.44,199.92,334266,0.0,1.0
2021-06-02,194.08,197.07,190.85,197.07,577196,194.08,197.07,190.85,197.07,577196,0.0,1.0
2021-06-03,192.65,193.83,189.78,193.0,298401,192.65,193.83,189.78,193.0,298401,0.0,1.0
2021-06-04,195.62,196.17,191.41,193.78,204716,195.62,196.17,191.41,193.78,204716,0.0,1.0
2021-06-07,196.38,197.64,193.0,196.62,242921,196.38,197.64,193.0,196.62,242921,0.0,1.0
2021-06-08,196.69,198.36,194.8,197.98,303493,196.69,198.36,194.8,197.98,303493,0.0,1.0
2021-06-09,194.82,198.32,194.39,197.89,360699,194.82,198.32,194.39,197.89,360699,0.0,1.0
2021-06-10,188.4,195.41,187.605,194.8,683174,188.4,195.41,187.605,194.8,683174,0.0,1.0
2021-06-11,193.06,193.86,189.68,189.96,363530,193.06,193.86,189.68,189.96,363530,0.0,1.0
2021-06-14,187.69,195.62,186.94,193.71,325453,187.69,195.62,186.94,193.71,325453,0.0,1.0
2021-06-15,187.14,189.17,185.89,187.58,413637,187.14,189.17,185.89,187.58,413637,0.0,1.0
2021-06-16,181.9,187.42,180.27,186.68,485122,181.9,187.42,180.27,186.68,485122,0.0,1.0
2021-06-17,181.92,185.16,180.96,181.45,369747,181.92,185.16,180.96,181.45,369747,0.0,1.0
2021-06-18,179.93,184.8,179.5,180.19,646620,179.93,184.8,179.5,180.19,646620,0.0,1.0
2021-06-21,186.57,186.98,180.9416,181.17,404799,186.57,186.98,180.9416,181.17,404799,0.0,1.0
2021-06-22,185.21,187.01,183.26,185.98,602770,185.21,187.01,183.26,185.98,602770,0.0,1.0
2021-06-23,185.71,188.0,181.085,185.09,532002,185.71,188.0,181.085,185.09,532002,0.0,1.0
2021-06-24,188.15,188.59,184.37,187.08,390294,188.15,188.59,184.37,187.08,390294,0.0,1.0
2021-06-25,191.98,193.745,188.51,188.78,4089236,191.98,193.745,188.51,188.78,4089236,0.0,1.0
2021-06-28,193.84,195.31,190.91,194.25,309998,193.84,195.31,190.91,194.25,309998,0.0,1.0
2021-06-29,196.91,197.62,193.84,193.91,329888,196.91,197.62,193.84,193.91,329888,0.0,1.0
2021-06-30,197.78,199.435,195.58,196.74,581210,197.78,199.435,195.58,196.74,581210,0.0,1.0
2021-07-01,201.61,202.36,197.66,198.82,365029,201.61,202.36,197.66,198.82,365029,0.0,1.0
2021-07-02,195.95,202.48,195.515,202.22,212020,195.95,202.48,195.515,202.22,212020,0.0,1.0
2021-07-06,189.39,196.61,188.85,195.75,402988,189.39,196.61,188.85,195.75,402988,0.0,1.0
2021-07-07,189.5,191.4999,188.22,190.56,372402,189.5,191.4999,188.22,190.56,372402,0.0,1.0
2021-07-08,184.0,186.89,181.7,184.54,518335,184.0,186.89,181.7,184.54,518335,0.0,1.0
2021-07-09,186.0,187.7225,184.75,186.47,409709,186.0,187.7225,184.75,186.47,409709,0.0,1.0
2021-07-12,189.62,190.15,184.9,184.9,352574,189.62,190.15,184.9,184.9,352574,0.0,1.0
2021-07-13,183.35,188.36,182.94,187.65,271960,183.35,188.36,182.94,187.65,271960,0.0,1.0
2021-07-14,184.99,187.19,184.16,185.65,227402,184.99,187.19,184.16,185.65,227402,0.0,1.0
2021-07-15,186.23,187.5,183.96,183.96,207307,186.23,187.5,183.96,183.96,207307,0.0,1.0
2021-07-16,185.45,188.88,184.96,187.64,266774,185.45,188.88,184.96,187.64,266774,0.0,1.0
2021-07-19,184.5,186.76,180.66,180.91,311775,184.5,186.76,180.66,180.91,311775,0.0,1.0
2021-07-20,193.17,194.22,184.68,185.17,410152,193.17,194.22,184.68,185.17,410152,0.0,1.0
2021-07-21,196.04,196.61,191.33,193.29,228710,196.04,196.61,191.33,193.29,228710,0.0,1.0
2021-07-22,192.89,197.2,192.795,196.41,230277,192.89,197.2,192.795,196.41,230277,0.0,1.0
2021-07-23,198.85,199.805,194.47,194.62,421558,198.85,199.805,194.47,194.62,421558,0.0,1.0
2021-07-26,196.51,199.29,196.065,198.07,786240,196.51,199.29,196.065,198.07,786240,0.0,1.0
2021-07-27,198.23,198.385,193.5,195.74,200636,198.23,198.385,193.5,195.74,200636,0.0,1.0
2021-07-28,198.26,201.22,195.575,198.66,254996,198.26,201.22,195.575,198.66,254996,0.0,1.0
2021-07-29,203.51,206.56,200.34,200.34,290891,203.51,206.56,200.34,200.34,290891,0.0,1.0
2021-07-30,202.69,206.5,201.42,202.69,269449,202.69,206.5,201.42,202.69,269449,0.0,1.0
2021-08-02,201.62,205.075,200.43,203.44,280626,201.62,205.075,200.43,203.44,280626,0.0,1.0
2021-08-03,216.73,217.59,203.6874,211.98,602862,216.73,217.59,203.6874,211.98,602862,0.0,1.0
2021-08-04,213.77,218.67,212.1,217.02,337347,213.77,218.67,212.1,217.02,337347,0.0,1.0
2021-08-05,217.42,218.52,213.36,214.93,211956,217.42,218.52,213.36,214.93,211956,0.0,1.0
2021-08-06,218.84,220.68,216.14,218.46,229192,218.84,220.68,216.14,218.46,229192,0.0,1.0
2021-08-09,217.37,218.33,214.93,217.86,156664,217.37,218.33,214.93,217.86,156664,0.0,1.0
2021-08-10,220.45,222.21,215.715,217.38,141407,220.45,222.21,215.715,217.38,141407,0.0,1.0
2021-08-11,227.57,227.91,219.74,221.49,193053,227.57,227.91,219.74,221.49,193053,0.0,1.0
2021-08-12,225.16,229.89,222.16,228.85,190225,225.16,229.89,222.16,228.85,190225,0.0,1.0
2021-08-13,223.8,225.625,221.855,224.91,119208,223.8,225.625,221.855,224.91,119208,0.0,1.0
2021-08-16,223.93,227.8,221.72,221.78,180404,223.93,227.8,221.72,221.78,180404,0.0,1.0
2021-08-17,215.24,221.0,213.5,221.0,242010,215.24,221.0,213.5,221.0,242010,0.0,1.0
2021-08-18,214.26,219.0,213.73,213.83,143622,214.26,219.0,213.73,213.83,143622,0.0,1.0
2021-08-19,212.36,215.87,210.1733,211.53,104508,212.36,215.87,210.1733,211.53,104508,0.0,1.0
2021-08-20,216.67,217.14,210.61,211.97,102891,216.67,217.14,210.61,211.97,102891,0.0,1.0
2021-08-23,216.78,220.025,216.01,218.72,151822,216.78,220.025,216.01,218.72,151822,0.0,1.0
2021-08-24,219.93,221.53,216.86,217.95,266072,219.93,221.53,216.86,217.95,266072,0.0,1.0
2021-08-25,220.01,221.78,219.44,220.0,277308,220.01,221.78,219.44,220.0,277308,0.0,1.0
2021-08-26,217.67,221.03,216.08,219.83,142224,217.67,221.03,216.08,219.83,142224,0.0,1.0
2021-08-27,221.06,222.77,217.66,217.66,186428,221.06,222.77,217.66,217.66,186428,0.0,1.0
2021-08-30,219.87,222.97,219.36,220.0,207907,219.87,222.97,219.36,220.0,207907,0.0,1.0
2021-08-31,218.79,220.78,216.21,220.69,157575,218.79,220.78,216.21,220.69,157575,0.0,1.0
2021-09-01,219.73,220.3,217.5,220.3,114213,219.73,220.3,217.5,220.3,114213,0.0,1.0
2021-09-02,220.0,221.07,218.16,221.07,156310,220.0,221.07,218.16,221.07,156310,0.0,1.0
2021-09-03,219.89,220.32,217.415,218.53,138487,219.89,220.32,217.415,218.53,138487,0.0,1.0
2021-09-07,216.81,220.0,216.38,218.65,108977,216.81,220.0,216.38,218.65,108977,0.0,1.0
2021-09-08,219.98,220.97,216.99,218.5,522111,219.98,220.97,216.99,218.5,522111,0.0,1.0
2021-09-09,223.73,231.93,219.05,220.0,716715,223.73,231.93,219.05,220.0,716715,0.0,1.0
2021-09-10,225.29,230.54,224.7301,229.73,488307,225.29,230.54,224.7301,229.73,488307,0.0,1.0
2021-09-13,223.43,227.58,219.5,227.15,344646,223.43,227.58,219.5,227.15,344646,0.0,1.0
2021-09-14,218.74,225.43,217.47,224.15,216696,218.74,225.43,217.47,224.15,216696,0.0,1.0
2021-09-15,221.83,222.09,213.755,218.74,233330,221.83,222.09,213.755,218.74,233330,0.0,1.0
2021-09-16,225.93,227.52,218.83,221.56,227336,225.93,227.52,218.83,221.56,227336,0.0,1.0
2021-09-17,225.44,226.89,222.67,226.08,537789,225.44,226.89,222.67,226.08,537789,0.0,1.0
2021-09-20,218.71,222.57,216.23,220.19,204021,218.71,222.57,216.23,220.19,204021,0.0,1.0
2021-09-21,218.91,221.38,217.155,219.49,172863,218.91,221.38,217.155,219.49,172863,0.0,1.0
2021-09-22,220.1,223.58,218.56,219.92,213529,220.1,223.58,218.56,219.92,213529,0.0,1.0
2021-09-23,219.81,224.4,219.16,222.71,324127,219.81,224.4,219.16,222.71,324127,0.0,1.0
2021-09-24,219.24,221.89,216.05,217.65,164880,219.24,221.89,216.05,217.65,164880,0.0,1.0
2021-09-27,221.39,222.055,216.63,217.97,184300,221.39,222.055,216.63,217.97,184300,0.0,1.0
2021-09-28,209.76,222.27,209.49,218.69,340089,209.76,222.27,209.49,218.69,340089,0.0,1.0
2021-09-29,211.69,213.18,210.23,210.74,178203,211.69,213.18,210.23,210.74,178203,0.0,1.0
2021-09-30,204.81,213.79,204.6,213.0,228599,204.81,213.79,204.6,213.0,228599,0.0,1.0
2021-10-01,206.61,208.32,200.13,205.0,159005,206.61,208.32,200.13,205.0,159005,0.0,1.0
2021-10-04,208.42,208.845,203.59,205.75,196918,208.42,208.845,203.59,205.75,196918,0.0,1.0
2021-10-05,205.88,210.46,205.54,208.86,245985,205.88,210.46,205.54,208.86,245985,0.0,1.0
2021-10-06,208.58,208.72,202.22,203.7,173055,208.58,208.72,202.22,203.7,173055,0.0,1.0
2021-10-07,212.6,214.47,210.64,211.39,131294,212.6,214.47,210.64,211.39,131294,0.0,1.0
2021-10-08,210.64,213.2,209.905,213.2,123396,210.64,213.2,209.905,213.2,123396,0.0,1.0
2021-10-11,209.72,212.71,209.46,210.83,89958,209.72,212.71,209.46,210.83,89958,0.0,1.0
2021-10-12,209.79,210.19,206.735,209.73,117577,209.79,210.19,206.735,209.73,117577,0.0,1.0
2021-10-13,212.37,212.895,208.6201,211.29,127109,212.37,212.895,208.6201,211.29,127109,0.0,1.0
2021-10-14,220.3,220.99,213.74,214.09,157175,220.3,220.99,213.74,214.09,157175,0.0,1.0
2021-10-15,220.78,223.965,220.12,222.06,245638,220.78,223.965,220.12,222.06,245638,0.0,1.0
2021-10-18,224.39,225.515,218.72,220.03,136179,224.39,225.515,218.72,220.03,136179,0.0,1.0
2021-10-19,221.61,226.97,220.55,225.85,92497,221.61,226.97,220.55,225.85,92497,0.0,1.0
2021-10-20,228.04,228.205,221.37,221.61,178376,228.04,228.205,221.37,221.61,178376,0.0,1.0
2021-10-21,232.71,232.79,227.6023,229.0,152568,232.71,232.79,227.6023,229.0,152568,0.0,1.0
2021-10-22,243.49,250.87,232.72,233.59,513838,243.49,250.87,232.72,233.59,513838,0.0,1.0
2021-10-25,250.0,250.17,242.48,243.48,218004,250.0,250.17,242.48,243.48,218004,0.0,1.0
2021-10-26,246.65,250.78,245.5,250.78,215659,246.65,250.78,245.5,250.78,215659,0.0,1.0
2021-10-27,249.3,252.22,247.195,247.91,333941,249.3,252.22,247.195,247.91,333941,0.0,1.0
2021-10-28,254.11,256.23,251.17,251.19,124788,254.11,256.23,251.17,251.19,124788,0.0,1.0
2021-10-29,256.97,258.555,253.19,253.19,196457,256.97,258.555,253.19,253.19,196457,0.0,1.0
2021-11-01,263.19,264.385,255.86,257.67,229596,263.19,264.385,255.86,257.67,229596,0.0,1.0
2021-11-02,258.07,259.15,243.91,258.0,309939,258.07,259.15,243.91,258.0,309939,0.0,1.0
2021-11-03,259.6,264.03,257.21,259.46,178675,259.6,264.03,257.21,259.46,178675,0.0,1.0
2021-11-04,260.91,266.58,258.74,260.57,272326,260.91,266.58,258.74,260.57,272326,0.0,1.0
2021-11-05,264.15,267.26,260.71,264.4,260674,264.15,267.26,260.71,264.4,260674,0.0,1.0
2021-11-08,261.5,268.6357,260.1,265.61,122830,261.5,268.6357,260.1,265.61,122830,0.0,1.0
2021-11-09,264.67,266.02,261.5,263.37,105963,264.67,266.02,261.5,263.37,105963,0.0,1.0
2021-11-10,259.94,265.03,258.3,263.43,232173,259.94,265.03,258.3,263.43,232173,0.0,1.0
2021-11-11,264.0,265.11,259.05,260.96,116517,264.0,265.11,259.05,260.96,116517,0.0,1.0
2021-11-12,269.06,269.68,263.57,265.2,125388,269.06,269.68,263.57,265.2,125388,0.0,1.0
2021-11-15,267.72,271.76,266.68,270.21,210203,267.72,271.76,266.68,270.21,210203,0.0,1.0
2021-11-16,276.88,281.31,267.17,268.55,293050,276.88,281.31,267.17,268.55,293050,0.0,1.0
2021-11-17,274.26,278.67,269.3778,276.97,199641,274.26,278.67,269.3778,276.97,199641,0.0,1.0
2021-11-18,273.86,277.21,273.11,276.35,146955,273.86,277.21,273.11,276.35,146955,0.0,1.0
2021-11-19,275.22,278.08,272.5,274.23,147036,275.22,278.08,272.5,274.23,147036,0.0,1.0
2021-11-22,279.91,284.01,272.32,275.41,377230,279.91,284.01,272.32,275.41,377230,0.0,1.0
2021-11-23,280.0,280.99,274.12,277.8,284254,280.0,280.99,274.12,277.8,284254,0.0,1.0
2021-11-24,278.98,279.68,275.93,278.24,97168,278.98,279.68,275.93,278.24,97168,0.0,1.0
2021-11-26,275.24,280.5,270.06,274.93,166611,275.24,280.5,270.06,274.93,166611,0.0,1.0
2021-11-29,274.86,278.64,271.81,278.38,151906,274.86,278.64,271.81,278.38,151906,0.0,1.0
2021-11-30,269.79,278.275,267.35,273.53,300488,269.79,278.275,267.35,273.53,300488,0.0,1.0
2021-12-01,262.54,276.16,262.38,274.79,223125,262.54,276.16,262.38,274.79,223125,0.0,1.0
2021-12-02,276.47,278.8,264.6,264.6,268633,276.47,278.8,264.6,264.6,268633,0.0,1.0
2021-12-03,269.45,277.18,266.62,271.8,264593,269.45,277.18,266.62,271.8,264593,0.0,1.0
2021-12-06,278.07,278.79,270.72,273.83,180007,278.07,278.79,270.72,273.83,180007,0.0,1.0
2021-12-07,279.68,283.57,278.03,281.4,179955,279.68,283.57,278.03,281.4,179955,0.0,1.0
2021-12-08,279.02,280.57,275.7,280.0,209583,279.02,280.57,275.7,280.0,209583,0.0,1.0
2021-12-09,275.24,279.78,274.99,278.03,197107,275.24,279.78,274.99,278.03,197107,0.0,1.0
2021-12-10,278.8,279.21,272.635,277.12,176589,278.8,279.21,272.635,277.12,176589,0.0,1.0
2021-12-13,274.89,280.84,271.0,279.55,207562,274.89,280.84,271.0,279.55,207562,0.0,1.0
2021-12-14,270.45,272.99,268.0,272.64,276564,270.45,272.99,268.0,272.64,276564,0.0,1.0
2021-12-15,275.17,275.31,266.265,270.76,339105,275.17,275.31,266.265,270.76,339105,0.0,1.0
2021-12-16,274.57,275.77,269.61,271.16,287146,274.57,275.77,269.61,271.16,287146,0.0,1.0
2021-12-17,257.79,272.73,256.13,270.75,625311,257.79,272.73,256.13,270.75,625311,0.0,1.0
2021-12-20,251.12,254.2,247.11,254.2,352262,251.12,254.2,247.11,254.2,352262,0.0,1.0
2021-12-21,262.2,262.62,250.99,254.54,334492,262.2,262.62,250.99,254.54,334492,0.0,1.0
2021-12-22,265.87,266.52,259.49,262.34,128979,265.87,266.52,259.49,262.34,128979,0.0,1.0
2021-12-23,275.74,275.77,269.05,270.05,145140,275.74,275.77,269.05,270.05,145140,0.0,1.0
2021-12-27,280.23,280.45,274.785,278.25,94276,280.23,280.45,274.785,278.25,94276,0.0,1.0
2021-12-28,278.53,284.07,277.42,280.75,173871,278.53,284.07,277.42,280.75,173871,0.0,1.0
2021-12-29,278.46,282.4218,277.69,279.38,114113,278.46,282.4218,277.69,279.38,114113,0.0,1.0
2021-12-30,273.19,279.31,272.44,278.66,150529,273.19,279.31,272.44,278.66,150529,0.0,1.0
2021-12-31,275.91,277.71,271.28,272.61,178466,275.91,277.71,271.28,272.61,178466,0.0,1.0
2022-01-03,268.98,278.3,266.26,275.79,219526,268.98,278.3,266.26,275.79,219526,0.0,1.0
2022-01-04,275.79,276.79,270.01,272.85,201846,275.79,276.79,270.01,272.85,201846,0.0,1.0
2022-01-05,264.44,280.835,263.81,274.25,256739,264.44,280.835,263.81,274.25,256739,0.0,1.0
2022-01-06,261.86,266.26,256.785,262.16,194092,261.86,266.26,256.785,262.16,194092,0.0,1.0
2022-01-07,241.82,260.01,241.24,260.01,443691,241.82,260.01,241.24,260.01,443691,0.0,1.0
2022-01-10,238.75,239.26,229.27,238.18,522750,238.75,239.26,229.27,238.18,522750,0.0,1.0
2022-01-11,243.62,244.41,235.69,239.88,289839,243.62,244.41,235.69,239.88,289839,0.0,1.0
2022-01-12,244.09,249.335,241.0,244.67,241278,244.09,249.335,241.0,244.67,241278,0.0,1.0
2022-01-13,244.18,251.56,242.71,244.67,180979,244.18,251.56,242.71,244.67,180979,0.0,1.0
2022-01-14,234.72,244.395,229.37,240.48,341262,234.72,244.395,229.37,240.48,341262,0.0,1.0
2022-01-18,231.0,234.305,225.91,229.97,268567,231.0,234.305,225.91,229.97,268567,0.0,1.0
2022-01-19,233.0,236.825,229.005,229.09,372190,233.0,236.825,229.005,229.09,372190,0.0,1.0
2022-01-20,232.74,239.49,232.07,235.78,450343,232.74,239.49,232.07,235.78,450343,0.0,1.0
2022-01-21,231.25,236.0857,227.98,230.19,483680,231.25,236.0857,227.98,230.19,483680,0.0,1.0
2022-01-24,238.44,239.19,224.08,226.02,404972,238.44,239.19,224.08,226.02,404972,0.0,1.0
2022-01-25,228.66,234.617,227.77,234.02,297400,228.66,234.617,227.77,234.02,297400,0.0,1.0
2022-01-26,223.27,238.86,219.34,235.65,338904,223.27,238.86,219.34,235.65,338904,0.0,1.0
2022-01-27,219.8,229.055,218.27,225.46,181369,219.8,229.055,218.27,225.46,181369,0.0,1.0
2022-01-28,223.77,223.92,213.44,221.14,298252,223.77,223.92,213.44,221.14,298252,0.0,1.0
2022-01-31,232.65,232.77,221.22,222.81,205073,232.65,232.77,221.22,222.81,205073,0.0,1.0
2022-02-01,231.91,234.71,225.97,234.71,162807,231.91,234.71,225.97,234.71,162807,0.0,1.0
2022-02-02,235.2,236.65,230.23,234.99,134368,235.2,236.65,230.23,234.99,134368,0.0,1.0
2022-02-03,229.88,234.49,228.73,230.38,135527,229.88,234.49,228.73,230.38,135527,0.0,1.0
2022-02-04,226.33,228.8,223.29,228.03,254993,226.33,228.8,223.29,228.03,254993,0.0,1.0
2022-02-07,229.78,231.87,225.45,228.85,150681,229.78,231.87,225.45,228.85,150681,0.0,1.0
2022-02-08,235.39,235.88,229.56,229.95,124896,235.39,235.88,229.56,229.95,124896,0.0,1.0
2022-02-09,242.34,243.3,238.5,238.5,174244,242.34,243.3,238.5,238.5,174244,0.0,1.0
2022-02-10,229.35,243.01,227.71,236.31,331212,229.35,243.01,227.71,236.31,331212,0.0,1.0
2022-02-11,227.18,234.2,224.74,231.53,167079,227.18,234.2,224.74,231.53,167079,0.0,1.0
2022-02-14,228.01,231.405,225.55,226.12,155674,228.01,231.405,225.55,226.12,155674,0.0,1.0
2022-02-15,233.46,234.62,229.27,230.92,106054,233.46,234.62,229.27,230.92,106054,0.0,1.0
2022-02-16,234.54,235.18,226.25,231.76,106274,234.54,235.18,226.25,231.76,106274,0.0,1.0
2022-02-17,225.98,232.37,225.12,230.79,171149,225.98,232.37,225.12,230.79,171149,0.0,1.0
2022-02-18,224.49,228.76,220.615,227.08,297185,224.49,228.76,220.615,227.08,297185,0.0,1.0
2022-02-22,219.56,229.07,218.61,229.07,383857,219.56,229.07,218.61,229.07,383857,0.0,1.0
2022-02-23,195.98,219.26,195.45,219.26,550507,195.98,219.26,195.45,219.26,550507,0.0,1.0
2022-02-24,202.7,203.1,188.99,191.62,466331,202.7,203.1,188.99,191.62,466331,0.0,1.0
2022-02-25,210.83,211.59,200.39,202.32,378071,210.83,211.59,200.39,202.32,378071,0.0,1.0
2022-02-28,214.68,216.46,206.2453,207.11,296928,214.68,216.46,206.2453,207.11,296928,0.0,1.0
2022-03-01,212.1,218.1,210.19,213.01,438097,212.1,218.1,210.19,213.01,438097,0.0,1.0
2022-03-02,216.8,218.26,212.305,213.1,274202,216.8,218.26,212.305,213.1,274202,0.0,1.0
2022-03-03,210.08,218.62,209.225,217.98,298100,210.08,218.62,209.225,217.98,298100,0.0,1.0
2022-03-04,209.47,210.9,206.5,208.19,231059,209.47,210.9,206.5,208.19,231059,0.0,1.0
2022-03-07,197.24,209.5,196.85,209.5,249279,197.24,209.5,196.85,209.5,249279,0.0,1.0
2022-03-08,202.78,209.73,195.53,197.66,277556,202.78,209.73,195.53,197.66,277556,0.0,1.0
2022-03-09,214.64,218.65,206.7442,207.0,396302,214.64,218.65,206.7442,207.0,396302,0.0,1.0
2022-03-10,215.59,215.93,208.15,209.43,216279,215.59,215.93,208.15,209.43,216279,0.0,1.0
2022-03-11,216.12,219.4,215.015,218.87,192070,216.12,219.4,215.015,218.87,192070,0.0,1.0
2022-03-14,206.1,216.24,205.05,216.24,275567,206.1,216.24,205.05,216.24,275567,0.0,1.0
2022-03-15,217.28,217.58,207.0866,209.45,168084,217.28,217.58,207.0866,209.45,168084,0.0,1.0
2022-03-16,219.72,224.98,213.385,220.0,197400,219.72,224.98,213.385,220.0,197400,0.0,1.0
2022-03-17,226.82,226.9,216.6676,218.45,161912,226.82,226.9,216.6676,218.45,161912,0.0,1.0
2022-03-18,231.65,232.92,223.151,226.24,211577,231.65,232.92,223.151,226.24,211577,0.0,1.0
2022-03-21,222.73,229.44,218.63,228.43,258875,222.73,229.44,218.63,228.43,258875,0.0,1.0
2022-03-22,221.47,228.54,219.395,224.09,187160,221.47,228.54,219.395,224.09,187160,0.0,1.0
2022-03-23,205.54,220.74,203.99,220.74,293308,205.54,220.74,203.99,220.74,293308,0.0,1.0
2022-03-24,196.62,204.99,192.51,204.88,581394,196.62,204.99,192.51,204.88,581394,0.0,1.0
2022-03-25,190.99,198.7687,189.26,196.83,429032,190.99,198.7687,189.26,196.83,429032,0.0,1.0
2022-03-28,192.7,192.76,187.99,191.79,360707,192.7,192.76,187.99,191.79,360707,0.0,1.0
2022-03-29,200.14,202.16,198.105,200.0,222338,200.14,202.16,198.105,200.0,222338,0.0,1.0
2022-03-30,185.59,198.17,184.12,198.17,497701,185.59,198.17,184.12,198.17,497701,0.0,1.0
2022-03-31,181.39,187.4,181.07,186.36,413635,181.39,187.4,181.07,186.36,413635,0.0,1.0
2022-04-01,183.08,184.72,180.48,183.63,321687,183.08,184.72,180.48,183.63,321687,0.0,1.0
2022-04-04,182.62,185.0,180.5,183.12,253035,182.62,185.0,180.5,183.12,253035,0.0,1.0
2022-04-05,175.5,185.34,173.34,185.19,527682,175.5,185.34,173.34,185.19,527682,0.0,1.0
2022-04-06,170.14,173.19,166.69,172.42,383902,170.14,173.19,166.69,172.42,383902,0.0,1.0
2022-04-07,169.13,173.62,165.01,169.37,320462,169.13,173.62,165.01,169.37,320462,0.0,1.0
2022-04-08,169.9,174.455,167.995,169.63,202155,169.9,174.455,167.995,169.63,202155,0.0,1.0
2022-04-11,170.86,175.67,168.13,168.13,286175,170.86,175.67,168.13,168.13,286175,0.0,1.0
2022-04-12,170.39,176.96,169.66,173.69,286496,170.39,176.96,169.66,173.69,286496,0.0,1.0
2022-04-13,173.17,175.93,169.61,169.61,185341,173.17,175.93,169.61,169.61,185341,0.0,1.0
2022-04-14,170.85,174.9175,170.31,173.5,216294,170.85,174.9175,170.31,173.5,216294,0.0,1.0
2022-04-18,170.36,171.87,168.55,168.82,160486,170.36,171.87,168.55,168.82,160486,0.0,1.0
2022-04-19,178.94,180.45,170.27,170.27,214359,178.94,180.45,170.27,170.27,214359,0.0,1.0
2022-04-20,183.07,185.66,180.19,180.34,272210,183.07,185.66,180.19,180.34,272210,0.0,1.0
2022-04-21,181.07,187.1298,180.7,185.56,258317,181.07,187.1298,180.7,185.56,258317,0.0,1.0
2022-04-22,175.5,181.45,175.34,181.05,180491,175.5,181.45,175.34,181.05,180491,0.0,1.0
2022-04-25,184.96,185.76,171.66,174.7,239249,184.96,185.76,171.66,174.7,239249,0.0,1.0
2022-04-26,177.86,185.09,177.29,182.98,226844,177.86,185.09,177.29,182.98,226844,0.0,1.0
2022-04-27,177.87,180.87,174.72,178.05,159654,177.87,180.87,174.72,178.05,159654,0.0,1.0
2022-04-28,186.01,187.61,177.01,182.28,182883,186.01,187.61,177.01,182.28,182883,0.0,1.0
2022-04-29,181.14,186.98,180.36,183.43,193375,181.14,186.98,180.36,183.43,193375,0.0,1.0
2022-05-02,185.29,186.1,177.98,180.27,224877,185.29,186.1,177.98,180.27,224877,0.0,1.0
2022-05-03,185.23,186.47,182.29,186.47,148304,185.23,186.47,182.29,186.47,148304,0.0,1.0
2022-05-04,193.48,194.33,182.57,185.0,367471,193.48,194.33,182.57,185.0,367471,0.0,1.0
2022-05-05,195.43,208.91,192.94,198.51,357247,195.43,208.91,192.94,198.51,357247,0.0,1.0
2022-05-06,195.45,199.52,187.41,193.33,301265,195.45,199.52,187.41,193.33,301265,0.0,1.0
2022-05-09,194.2,201.17,190.5,191.93,288744,194.2,201.17,190.5,191.93,288744,0.0,1.0
2022-05-10,192.57,197.59,188.9,196.88,373104,192.57,197.59,188.9,196.88,373104,0.0,1.0
2022-05-11,184.61,194.82,184.02,192.35,340212,184.61,194.82,184.02,192.35,340212,0.0,1.0
2022-05-12,194.02,196.515,182.11,182.11,367147,194.02,196.515,182.11,182.11,367147,0.0,1.0
2022-05-13,198.18,200.17,195.15,195.96,259149,198.18,200.17,195.15,195.96,259149,0.0,1.0
2022-05-16,197.38,200.66,193.09,198.31,282160,197.38,200.66,193.09,198.31,282160,0.0,1.0
2022-05-17,203.64,204.66,195.995,200.4,332264,203.64,204.66,195.995,200.4,332264,0.0,1.0
2022-05-18,191.86,200.85,190.86,199.29,241037,191.86,200.85,190.86,199.29,241037,0.0,1.0
2022-05-19,190.94,195.28,189.4137,190.66,207207,190.94,195.28,189.4137,190.66,207207,0.0,1.0
2022-05-20,189.62,192.91,184.19,192.91,307432,189.62,192.91,184.19,192.91,307432,0.0,1.0
2022-05-23,191.2,192.9298,187.4601,191.7,174473,191.2,192.9298,187.4601,191.7,174473,0.0,1.0
2022-05-24,185.85,189.92,181.1901,189.42,229692,185.85,189.92,181.1901,189.42,229692,0.0,1.0
2022-05-25,193.15,193.81,185.0,185.0,210158,193.15,193.81,185.0,185.0,210158,0.0,1.0
2022-05-26,197.91,199.7,194.2,195.49,250729,197.91,199.7,194.2,195.49,250729,0.0,1.0
2022-05-27,200.02,200.77,194.94,198.94,239746,200.02,200.77,194.94,198.94,239746,0.0,1.0
2022-05-31,197.26,199.1,192.0,199.1,383024,197.26,199.1,192.0,199.1,383024,0.0,1.0
2022-06-01,192.3,198.47,192.06,198.47,262148,192.3,198.47,192.06,198.47,262148,0.0,1.0
2022-06-02,202.15,202.64,193.3,193.3,327102,202.15,202.64,193.3,193.3,327102,0.0,1.0
2022-06-03,201.7,202.41,197.43,199.19,137765,201.7,202.41,197.43,199.19,137765,0.0,1.0
2022-06-06,201.71,204.09,200.12,202.61,149902,201.71,204.09,200.12,202.61,149902,0.0,1.0
2022-06-07,203.89,204.07,198.71,199.37,145966,203.89,204.07,198.71,199.37,145966,0.0,1.0
2022-06-08,198.87,202.61,197.44,201.24,222621,198.87,202.61,197.44,201.24,222621,0.0,1.0
2022-06-09,200.78,203.5,198.01,198.01,153653,200.78,203.5,198.01,198.01,153653,0.0,1.0
2022-06-10,190.56,200.23,190.54,198.23,263477,190.56,200.23,190.54,198.23,263477,0.0,1.0
2022-06-13,177.38,186.27,176.55,182.32,393755,177.38,186.27,176.55,182.32,393755,0.0,1.0
2022-06-14,178.05,180.1,175.85,177.31,335583,178.05,180.1,175.85,177.31,335583,0.0,1.0
2022-06-15,178.81,183.26,175.59,180.39,230296,178.81,183.26,175.59,180.39,230296,0.0,1.0
2022-06-16,158.91,174.24,156.7901,174.03,541490,158.91,174.24,156.7901,174.03,541490,0.0,1.0
2022-06-17,161.71,164.11,158.73,162.07,658437,161.71,164.11,158.73,162.07,658437,0.0,1.0
2022-06-21,157.04,163.12,156.03,160.53,384424,157.04,163.12,156.03,160.53,384424,0.0,1.0
2022-06-22,152.72,157.83,150.715,153.18,570760,152.72,157.83,150.715,153.18,570760,0.0,1.0
2022-06-23,161.86,164.86,154.03,154.03,358560,161.86,164.86,154.03,154.03,358560,0.0,1.0
2022-06-24,167.2,170.89,163.87,163.87,324835,167.2,170.89,163.87,163.87,324835,0.0,1.0
2022-06-27,170.22,171.44,166.07,166.33,208337,170.22,171.44,166.07,166.33,208337,0.0,1.0
2022-06-28,167.17,172.635,167.14,171.8,173147,167.17,172.635,167.14,171.8,173147,0.0,1.0
2022-06-29,166.42,167.46,163.19,167.46,275629,166.42,167.46,163.19,167.46,275629,0.0,1.0
2022-06-30,167.16,169.81,162.97,164.6,218425,167.16,169.81,162.97,164.6,218425,0.0,1.0
2022-07-01,175.14,175.24,166.79,166.79,292745,175.14,175.24,166.79,166.79,292745,0.0,1.0
2022-07-05,178.08,178.31,170.43,172.38,230902,178.08,178.31,170.43,172.38,230902,0.0,1.0
2022-07-06,177.28,181.16,173.42,179.53,206439,177.28,181.16,173.42,179.53,206439,0.0,1.0
2022-07-07,178.94,181.44,176.27,178.69,222218,178.94,181.44,176.27,178.69,222218,0.0,1.0
2022-07-08,178.81,180.14,175.185,177.33,150236,178.81,180.14,175.185,177.33,150236,0.0,1.0
2022-07-11,177.4,179.22,176.36,177.86,191256,177.4,179.22,176.36,177.86,191256,0.0,1.0
2022-07-12,178.07,182.31,176.51,177.6,204026,178.07,182.31,176.51,177.6,204026,0.0,1.0
2022-07-13,178.46,180.4626,170.0201,174.58,154146,178.46,180.4626,170.0201,174.58,154146,0.0,1.0
2022-07-14,177.14,177.5,172.635,175.3,147285,177.14,177.5,172.635,175.3,147285,0.0,1.0
2022-07-15,177.68,181.25,174.83,180.32,127609,177.68,181.25,174.83,180.32,127609,0.0,1.0
2022-07-18,175.75,180.355,174.77,178.83,205360,175.75,180.355,174.77,178.83,205360,0.0,1.0
2022-07-19,180.85,181.91,176.22,178.99,291500,180.85,181.91,176.22,178.99,291500,0.0,1.0
2022-07-20,182.37,183.27,177.611,180.94,386808,182.37,183.27,177.611,180.94,386808,0.0,1.0
2022-07-21,187.49,187.5,179.06,182.37,361724,187.49,187.5,179.06,182.37,361724,0.0,1.0
2022-07-22,189.58,194.51,187.61,189.87,243483,189.58,194.51,187.61,189.87,243483,0.0,1.0
2022-07-25,189.23,190.805,186.15,189.68,234234,189.23,190.805,186.15,189.68,234234,0.0,1.0
2022-07-26,188.33,189.3,185.95,187.77,233714,188.33,189.3,185.95,187.77,233714,0.0,1.0
2022-07-27,199.11,200.64,188.66,191.49,234678,199.11,200.64,188.66,191.49,234678,0.0,1.0
2022-07-28,208.77,209.175,200.75,200.75,304302,208.77,209.175,200.75,200.75,304302,0.0,1.0
2022-07-29,211.72,212.82,206.45,207.67,254515,211.72,212.82,206.45,207.67,254515,0.0,1.0
2022-08-01,217.04,219.03,208.06,210.03,441617,217.04,219.03,208.06,210.03,441617,0.0,1.0
2022-08-02,207.32,221.38,204.85,220.0,383986,207.32,221.38,204.85,220.0,383986,0.0,1.0
2022-08-03,204.05,214.02,203.82,211.37,313053,204.05,214.02,203.82,211.37,313053,0.0,1.0
2022-08-04,207.29,209.76,202.39,202.39,290189,207.29,209.76,202.39,202.39,290189,0.0,1.0
2022-08-05,196.63,203.7,195.95,202.37,289441,196.63,203.7,195.95,202.37,289441,0.0,1.0
2022-08-08,200.24,206.04,198.13,198.13,221103,200.24,206.04,198.13,198.13,221103,0.0,1.0
2022-08-09,190.59,199.4,189.895,197.88,248584,190.59,199.4,189.895,197.88,248584,0.0,1.0
2022-08-10,199.26,201.52,197.06,198.2,252850,199.26,201.52,197.06,198.2,252850,0.0,1.0
2022-08-11,201.55,208.02,200.13,202.37,228965,201.55,208.02,200.13,202.37,228965,0.0,1.0
2022-08-12,202.73,203.54,200.12,202.04,178244,202.73,203.54,200.12,202.04,178244,0.0,1.0
2022-08-15,202.1,202.51,198.0,202.33,319052,202.1,202.51,198.0,202.33,319052,0.0,1.0
2022-08-16,204.98,205.37,198.61,200.61,379852,204.98,205.37,198.61,200.61,379852,0.0,1.0
2022-08-17,202.06,204.52,199.91,202.96,210929,202.06,204.52,199.91,202.96,210929,0.0,1.0
2022-08-18,201.17,204.51,200.86,203.8,146352,201.17,204.51,200.86,203.8,146352,0.0,1.0
2022-08-19,195.59,199.52,194.14,199.52,151853,195.59,199.52,194.14,199.52,151853,0.0,1.0
2022-08-22,192.18,195.38,190.0001,192.6,133265,192.18,195.38,190.0001,192.6,133265,0.0,1.0
2022-08-23,191.69,195.1609,190.39,193.39,107026,191.69,195.1609,190.39,193.39,107026,0.0,1.0
2022-08-24,192.96,194.56,190.54,191.94,149758,192.96,194.56,190.54,191.94,149758,0.0,1.0
2022-08-25,195.47,197.8,190.6828,191.55,109943,195.47,197.8,190.6828,191.55,109943,0.0,1.0
2022-08-26,184.39,194.91,183.76,193.7,298046,184.39,194.91,183.76,193.7,298046,0.0,1.0
2022-08-29,186.13,187.55,183.5,183.76,183721,186.13,187.55,183.5,183.76,183721,0.0,1.0
2022-08-30,184.72,188.07,183.52,187.34,150241,184.72,188.07,183.52,187.34,150241,0.0,1.0
2022-08-31,183.76,185.82,183.21,184.8,210593,183.76,185.82,183.21,184.8,210593,0.0,1.0
2022-09-01,181.31,182.78,179.03,181.2,230704,181.31,182.78,179.03,181.2,230704,0.0,1.0
2022-09-02,179.75,183.78,179.31,182.95,179665,179.75,183.78,179.31,182.95,179665,0.0,1.0
2022-09-06,176.08,182.8,173.68,179.98,316597,176.08,182.8,173.68,179.98,316597,0.0,1.0
2022-09-07,181.6,182.26,176.85,177.24,233304,181.6,182.26,176.85,177.24,233304,0.0,1.0
2022-09-08,183.0,183.52,178.6,179.81,150927,183.0,183.52,178.6,179.81,150927,0.0,1.0
2022-09-09,186.13,186.82,183.59,183.68,150964,186.13,186.82,183.59,183.68,150964,0.0,1.0
2022-09-12,184.54,188.16,183.29,187.22,174680,184.54,188.16,183.29,187.22,174680,0.0,1.0
2022-09-13,174.99,178.29,174.19,177.74,440152,174.99,178.29,174.19,177.74,440152,0.0,1.0
2022-09-14,169.33,176.58,167.545,174.83,421893,169.33,176.58,167.545,174.83,421893,0.0,1.0
2022-09-15,170.55,173.18,168.1309,169.09,365278,170.55,173.18,168.1309,169.09,365278,0.0,1.0
2022-09-16,168.54,170.595,166.97,168.01,481277,168.54,170.595,166.97,168.01,481277,0.0,1.0
2022-09-19,173.61,174.395,170.39,170.39,279683,173.61,174.395,170.39,170.39,279683,0.0,1.0
2022-09-20,168.85,171.07,167.29,169.84,460937,168.85,171.07,167.29,169.84,460937,0.0,1.0
2022-09-21,167.76,172.41,167.45,170.0,412068,167.76,172.41,167.45,170.0,412068,0.0,1.0
2022-09-22,162.55,167.575,159.805,166.5,301727,162.55,167.575,159.805,166.5,301727,0.0,1.0
2022-09-23,160.07,161.35,157.67,160.37,287166,160.07,161.35,157.67,160.37,287166,0.0,1.0
2022-09-26,155.12,161.36,153.825,159.85,392631,155.12,161.36,153.825,159.85,392631,0.0,1.0
2022-09-27,158.15,159.61,154.74,157.29,286172,158.15,159.61,154.74,157.29,286172,0.0,1.0
2022-09-28,167.97,168.41,160.0,160.0,304349,167.97,168.41,160.0,160.0,304349,0.0,1.0
2022-09-29,165.14,167.06,163.91,164.51,327819,165.14,167.06,163.91,164.51,327819,0.0,1.0
2022-09-30,164.78,169.34,164.03,166.2,275860,164.78,169.34,164.03,166.2,275860,0.0,1.0
2022-10-03,172.25,173.25,167.6,168.55,194380,172.25,173.25,167.6,168.55,194380,0.0,1.0
2022-10-04,182.6,182.92,176.14,176.14,215238,182.6,182.92,176.14,176.14,215238,0.0,1.0
2022-10-05,180.35,181.53,176.94,179.15,225792,180.35,181.53,176.94,179.15,225792,0.0,1.0
2022-10-06,182.8,183.45,179.55,179.78,169535,182.8,183.45,179.55,179.78,169535,0.0,1.0
2022-10-07,176.24,180.67,175.64,179.14,204238,176.24,180.67,175.64,179.14,204238,0.0,1.0
2022-10-10,174.5,178.47,172.72,176.29,194025,174.5,178.47,172.72,176.29,194025,0.0,1.0
2022-10-11,177.3,178.81,171.59,173.31,251102,177.3,178.81,171.59,173.31,251102,0.0,1.0
2022-10-12,170.84,177.53,170.255,177.53,155213,170.84,177.53,170.255,177.53,155213,0.0,1.0
2022-10-13,170.26,171.85,160.66,163.54,250124,170.26,171.85,160.66,163.54,250124,0.0,1.0
2022-10-14,160.02,171.415,159.595,171.07,267574,160.02,171.415,159.595,171.07,267574,0.0,1.0
2022-10-17,166.89,167.77,163.46,163.83,228878,166.89,167.77,163.46,163.83,228878,0.0,1.0
2022-10-18,171.03,174.14,167.71,170.75,149988,171.03,174.14,167.71,170.75,149988,0.0,1.0
2022-10-19,160.16,170.36,158.84,169.27,249523,160.16,170.36,158.84,169.27,249523,0.0,1.0
2022-10-20,153.44,163.5,153.405,160.37,340192,153.44,163.5,153.405,160.37,340192,0.0,1.0
2022-10-21,159.64,159.945,151.84,153.39,337271,159.64,159.945,151.84,153.39,337271,0.0,1.0
2022-10-24,160.27,161.425,155.95,159.68,218129,160.27,161.425,155.95,159.68,218129,0.0,1.0
2022-10-25,167.89,168.86,161.47,161.47,318486,167.89,168.86,161.47,161.47,318486,0.0,1.0
2022-10-26,166.56,171.01,165.195,167.16,222145,166.56,171.01,165.195,167.16,222145,0.0,1.0
2022-10-27,164.91,170.25,164.76,167.58,294022,164.91,170.25,164.76,167.58,294022,0.0,1.0
2022-10-28,168.57,169.38,162.27,164.44,422253,168.57,169.38,162.27,164.44,422253,0.0,1.0
2022-10-31,170.14,171.77,164.1968,166.6,413844,170.14,171.77,164.1968,166.6,413844,0.0,1.0
2022-11-01,157.18,182.67,152.26,181.67,654865,157.18,182.67,152.26,181.67,654865,0.0,1.0
2022-11-02,147.84,160.63,147.61,156.4,533190,147.84,160.63,147.61,156.4,533190,0.0,1.0
2022-11-03,141.82,145.3531,141.28,144.74,610251,141.82,145.3531,141.28,144.74,610251,0.0,1.0
2022-11-04,146.47,148.375,143.21,144.12,486776,146.47,148.375,143.21,144.12,486776,0.0,1.0
2022-11-07,148.25,149.05,144.735,147.63,483480,148.25,149.05,144.735,147.63,483480,0.0,1.0
2022-11-08,147.75,150.7775,146.49,148.89,707612,147.75,150.7775,146.49,148.89,707612,0.0,1.0
2022-11-09,147.05,148.835,144.64,146.07,655514,147.05,148.835,144.64,146.07,655514,0.0,1.0
2022-11-10,158.16,165.19,155.85,156.08,1077128,158.16,165.19,155.85,156.08,1077128,0.0,1.0
2022-11-11,160.71,162.2,158.02,158.02,735818,160.71,162.2,158.02,158.02,735818,0.0,1.0
2022-11-14,150.0,160.29,149.87,160.0,505141,150.0,160.29,149.87,160.0,505141,0.0,1.0
2022-11-15,155.0,157.34,152.18,154.0,816065,155.0,157.34,152.18,154.0,816065,0.0,1.0
2022-11-16,147.62,153.98,147.2,153.23,369783,147.62,153.98,147.2,153.23,369783,0.0,1.0
2022-11-17,147.98,148.0,140.66,143.8,425936,147.98,148.0,140.66,143.8,425936,0.0,1.0
2022-11-18,148.09,152.45,146.78,151.14,427704,148.09,152.45,146.78,151.14,427704,0.0,1.0
2022-11-21,146.09,148.52,145.08,147.61,155653,146.09,148.52,145.08,147.61,155653,0.0,1.0
2022-11-22,148.07,148.66,145.99,147.51,244792,148.07,148.66,145.99,147.51,244792,0.0,1.0
2022-11-23,150.09,153.34,146.91,148.38,176951,150.09,153.34,146.91,148.38,176951,0.0,1.0
2022-11-25,150.45,151.945,149.75,149.75,55623,150.45,151.945,149.75,149.75,55623,0.0,1.0
2022-11-28,146.73,149.89,145.23,148.5,298595,146.73,149.89,145.23,148.5,298595,0.0,1.0
2022-11-29,149.01,149.51,145.81,146.94,301930,149.01,149.51,145.81,146.94,301930,0.0,1.0
2022-11-30,154.08,154.51,145.32,149.65,425841,154.08,154.51,145.32,149.65,425841,0.0,1.0
2022-12-01,158.0,162.41,155.765,156.35,369799,158.0,162.41,155.765,156.35,369799,0.0,1.0
2022-12-02,156.57,158.645,155.0,155.57,461401,156.57,158.645,155.0,155.57,461401,0.0,1.0
2022-12-05,156.71,157.225,152.3279,153.68,318745,156.71,157.225,152.3279,153.68,318745,0.0,1.0
2022-12-06,152.33,158.48,149.85,156.96,449778,152.33,158.48,149.85,156.96,449778,0.0,1.0
2022-12-07,155.73,156.91,152.84,153.56,267377,155.73,156.91,152.84,153.56,267377,0.0,1.0
2022-12-08,158.46,159.75,153.18,155.19,235824,158.46,159.75,153.18,155.19,235824,0.0,1.0
2022-12-09,158.09,159.93,156.76,157.23,209926,158.09,159.93,156.76,157.23,209926,0.0,1.0
2022-12-12,159.49,160.125,154.55,158.33,271602,159.49,160.125,154.55,158.33,271602,0.0,1.0
2022-12-13,165.47,169.54,164.24,168.04,275243,165.47,169.54,164.24,168.04,275243,0.0,1.0
2022-12-14,162.93,165.785,161.14,164.38,200570,162.93,165.785,161.14,164.38,200570,0.0,1.0
2022-12-15,163.5,164.85,157.145,158.59,331905,163.5,164.85,157.145,158.59,331905,0.0,1.0
2022-12-16,161.22,162.58,160.185,160.47,568537,161.22,162.58,160.185,160.47,568537,0.0,1.0
2022-12-19,158.06,161.925,156.82,161.47,247674,158.06,161.925,156.82,161.47,247674,0.0,1.0
2022-12-20,154.8,157.5,152.39,156.07,209678,154.8,157.5,152.39,156.07,209678,0.0,1.0
2022-12-21,159.4,159.84,156.116,156.64,287106,159.4,159.84,156.116,156.64,287106,0.0,1.0
2022-12-22,156.8,157.62,153.46,156.73,155500,156.8,157.62,153.46,156.73,155500,0.0,1.0
2022-12-23,158.2,158.22,154.38,156.41,138825,158.2,158.22,154.38,156.41,138825,0.0,1.0
2022-12-27,155.76,157.42,154.58,156.8,131987,155.76,157.42,154.58,156.8,131987,0.0,1.0
2022-12-28,151.87,157.14,151.79,156.65,132116,151.87,157.14,151.79,156.65,132116,0.0,1.0
2022-12-29,158.41,159.44,150.88,152.4,202057,158.41,159.44,150.88,152.4,202057,0.0,1.0
2022-12-30,156.49,158.11,155.3501,155.8,131725,156.49,158.11,155.3501,155.8,131725,0.0,1.0
2023-01-03,157.92,159.835,156.49,159.41,211506,157.92,159.835,156.49,159.41,211506,0.0,1.0
2023-01-04,161.71,162.3099,158.93,160.03,207652,161.71,162.3099,158.93,160.03,207652,0.0,1.0
2023-01-05,161.37,162.99,158.21,159.43,326405,161.37,162.99,158.21,159.43,326405,0.0,1.0
2023-01-06,165.88,166.77,162.47,163.32,189333,165.88,166.77,162.47,163.32,189333,0.0,1.0
2023-01-09,167.51,169.94,166.6123,166.91,224268,167.51,169.94,166.6123,166.91,224268,0.0,1.0
2023-01-10,168.18,168.43,165.005,166.7,181447,168.18,168.43,165.005,166.7,181447,0.0,1.0
2023-01-11,179.31,180.53,173.0,173.14,379356,179.31,180.53,173.0,173.14,379356,0.0,1.0
2023-01-12,178.49,179.765,173.75,179.46,287287,178.49,179.765,173.75,179.46,287287,0.0,1.0
2023-01-13,186.29,186.86,176.75,178.25,361322,186.29,186.86,176.75,178.25,361322,0.0,1.0
2023-01-17,186.11,188.06,185.215,185.49,463304,186.11,188.06,185.215,185.49,463304,0.0,1.0
2023-01-18,188.28,192.4722,187.51,189.0,306708,188.28,192.4722,187.51,189.0,306708,0.0,1.0
2023-01-19,181.83,186.725,181.35,185.57,399544,181.83,186.725,181.35,185.57,399544,0.0,1.0
2023-01-20,187.37,187.48,180.01,182.8,234967,187.37,187.48,180.01,182.8,234967,0.0,1.0
2023-01-23,192.25,192.26,186.88,187.94,226847,192.25,192.26,186.88,187.94,226847,0.0,1.0
2023-01-24,192.82,193.06,189.84,190.0,138714,192.82,193.06,189.84,190.0,138714,0.0,1.0
2023-01-25,190.24,191.2925,188.685,190.0,183312,190.24,191.2925,188.685,190.0,183312,0.0,1.0
2023-01-26,194.38,196.81,191.77,193.05,228684,194.38,196.81,191.77,193.05,228684,0.0,1.0
2023-01-27,197.4,197.52,193.39,193.39,181561,197.4,197.52,193.39,193.39,181561,0.0,1.0
2023-01-30,189.43,197.8066,189.31,195.36,185010,189.43,197.8066,189.31,195.36,185010,0.0,1.0
2023-01-31,200.06,200.14,191.28,191.33,221198,200.06,200.14,191.28,191.33,221198,0.0,1.0
2023-02-01,204.35,205.71,195.5,200.89,342480,204.35,205.71,195.5,200.89,342480,0.0,1.0
2023-02-02,211.02,212.96,206.78,207.54,300659,211.02,212.96,206.78,207.54,300659,0.0,1.0
2023-02-03,205.5,209.73,204.25,205.84,211452,205.5,209.73,204.25,205.84,211452,0.0,1.0
2023-02-06,198.32,202.46,197.93,201.33,232078,198.32,202.46,197.93,201.33,232078,0.0,1.0
2023-02-07,199.9,201.2,195.0101,195.5,216570,199.9,201.2,195.0101,195.5,216570,0.0,1.0
2023-02-08,197.66,200.78,196.7701,199.3,149750,197.66,200.78,196.7701,199.3,149750,0.0,1.0
2023-02-09,196.72,201.725,194.6,200.16,139370,196.72,201.725,194.6,200.16,139370,0.0,1.0
2023-02-10,194.79,196.81,193.745,194.35,111833,194.79,196.81,193.745,194.35,111833,0.0,1.0
2023-02-13,199.53,199.95,195.19,195.19,153521,199.53,199.95,195.19,195.19,153521,0.0,1.0
2023-02-14,200.4,201.62,195.61,195.61,135325,200.4,201.62,195.61,195.61,135325,0.0,1.0
2023-02-15,202.53,203.39,199.0,199.13,160999,202.53,203.39,199.0,199.13,160999,0.0,1.0
2023-02-16,200.67,203.23,195.73,197.97,278956,200.67,203.23,195.73,197.97,278956,0.0,1.0
2023-02-17,198.91,199.37,194.78,199.25,229966,198.91,199.37,194.78,199.25,229966,0.0,1.0
2023-02-21,191.25,196.62,190.895,193.79,268333,191.25,196.62,190.895,193.79,268333,0.0,1.0
2023-02-22,198.0,200.12,192.45,192.45,422616,198.0,200.12,192.45,192.45,422616,0.0,1.0
2023-02-23,205.21,216.24,197.39,210.0,574040,205.21,216.24,197.39,210.0,574040,0.0,1.0
2023-02-24,206.17,206.925,199.08,202.13,295601,206.17,206.925,199.08,202.13,295601,0.0,1.0
2023-02-27,208.94,210.07,206.57,207.63,257150,208.94,210.07,206.57,207.63,257150,0.0,1.0
2023-02-28,207.59,210.08,206.35,209.45,360934,207.59,210.08,206.35,209.45,360934,0.0,1.0
2023-03-01,205.98,209.035,203.63,207.37,188937,205.98,209.035,203.63,207.37,188937,0.0,1.0
2023-03-02,206.25,206.995,202.14,203.45,165071,206.25,206.995,202.14,203.45,165071,0.0,1.0
2023-03-03,210.36,210.87,205.85,207.79,172481,210.36,210.87,205.85,207.79,172481,0.0,1.0
2023-03-06,203.88,211.2608,202.65,210.54,263866,203.88,211.2608,202.65,210.54,263866,0.0,1.0
2023-03-07,201.26,206.96,201.25,203.87,156081,201.26,206.96,201.25,203.87,156081,0.0,1.0
2023-03-08,203.08,203.7,198.52,202.23,187248,203.08,203.7,198.52,202.23,187248,0.0,1.0
2023-03-09,200.03,205.59,200.03,202.24,238707,200.03,205.59,200.03,202.24,238707,0.0,1.0
2023-03-10,192.86,199.38,190.73,199.38,306242,192.86,199.38,190.73,199.38,306242,0.0,1.0
2023-03-13,192.32,195.68,187.92,188.0,233559,192.32,195.68,187.92,188.0,233559,0.0,1.0
2023-03-14,194.7,197.915,191.95,197.39,218271,194.7,197.915,191.95,197.39,218271,0.0,1.0
2023-03-15,188.43,193.46,185.855,191.25,260968,188.43,193.46,185.855,191.25,260968,0.0,1.0
2023-03-16,192.07,194.05,185.055,186.12,205797,192.07,194.05,185.055,186.12,205797,0.0,1.0
2023-03-17,189.53,192.38,188.225,190.84,354979,189.53,192.38,188.225,190.84,354979,0.0,1.0
2023-03-20,190.77,194.09,189.94,191.39,245477,190.77,194.09,189.94,191.39,245477,0.0,1.0
2023-03-21,195.36,197.79,193.38,193.38,160905,195.36,197.79,193.38,193.38,160905,0.0,1.0
2023-03-22,190.77,196.49,190.42,194.36,214004,190.77,196.49,190.42,194.36,214004,0.0,1.0
2023-03-23,189.77,195.945,187.485,193.31,260987,189.77,195.945,187.485,193.31,260987,0.0,1.0
2023-03-24,193.05,193.34,185.04,188.61,183305,193.05,193.34,185.04,188.61,183305,0.0,1.0
2023-03-27,195.27,196.56,192.5,195.93,165265,195.27,196.56,192.5,195.93,165265,0.0,1.0
2023-03-28,195.59,197.88,193.445,194.67,142807,195.59,197.88,193.445,194.67,142807,0.0,1.0
2023-03-29,197.49,198.39,195.49,197.56,121424,197.49,198.39,195.49,197.56,121424,0.0,1.0
2023-03-30,198.25,201.57,197.855,199.5,161185,198.25,201.57,197.855,199.5,161185,0.0,1.0
2023-03-31,208.14,208.75,199.8,200.07,370123,208.14,208.75,199.8,200.07,370123,0.0,1.0
2023-04-03,204.39,209.32,201.77,207.22,238001,204.39,209.32,201.77,207.22,238001,0.0,1.0
2023-04-04,194.68,203.74,192.3675,203.74,299428,194.68,203.74,192.3675,203.74,299428,0.0,1.0
2023-04-05,189.72,192.5,188.19,191.99,292097,189.72,192.5,188.19,191.99,292097,0.0,1.0
2023-04-06,191.47,192.24,184.5,188.02,197973,191.47,192.24,184.5,188.02,197973,0.0,1.0
2023-04-10,192.19,195.91,190.18,190.18,245831,192.19,195.91,190.18,190.18,245831,0.0,1.0
2023-04-11,198.33,199.6,192.3,192.3,238570,198.33,199.6,192.3,192.3,238570,0.0,1.0
2023-04-12,199.08,201.29,197.77,200.79,239128,199.08,201.29,197.77,200.79,239128,0.0,1.0
2023-04-13,200.0,201.75,196.865,200.86,176001,200.0,201.75,196.865,200.86,176001,0.0,1.0
2023-04-14,201.68,202.77,195.88,199.48,159646,201.68,202.77,195.88,199.48,159646,0.0,1.0
2023-04-17,200.7,203.42,198.82,201.54,155385,200.7,203.42,198.82,201.54,155385,0.0,1.0
2023-04-18,209.78,211.255,203.69,203.69,250206,209.78,211.255,203.69,203.69,250206,0.0,1.0
2023-04-19,215.0,215.71,208.06,209.52,300653,215.0,215.71,208.06,209.52,300653,0.0,1.0
2023-04-20,220.9,225.82,214.84,215.47,458861,220.9,225.82,214.84,215.47,458861,0.0,1.0
2023-04-21,217.96,223.04,217.63,223.04,319243,217.96,223.04,217.63,223.04,319243,0.0,1.0
2023-04-24,219.48,220.88,217.4,218.65,129233,219.48,220.88,217.4,218.65,129233,0.0,1.0
2023-04-25,213.84,219.19,213.66,217.8,98652,213.84,219.19,213.66,217.8,98652,0.0,1.0
2023-04-26,212.47,214.48,212.34,213.09,249571,212.47,214.48,212.34,213.09,249571,0.0,1.0
2023-04-27,220.11,220.19,214.03,214.03,213464,220.11,220.19,214.03,214.03,213464,0.0,1.0
2023-04-28,225.48,227.08,220.94,220.94,242969,225.48,227.08,220.94,220.94,242969,0.0,1.0
2023-05-01,222.07,226.24,220.95,224.79,142836,222.07,226.24,220.95,224.79,142836,0.0,1.0
2023-05-02,221.07,221.9,216.9768,219.4,164123,221.07,221.9,216.9768,219.4,164123,0.0,1.0
2023-05-03,221.99,226.27,219.79,220.96,251016,221.99,226.27,219.79,220.96,251016,0.0,1.0
2023-05-04,210.98,220.32,207.6,215.55,374325,210.98,220.32,207.6,215.55,374325,0.0,1.0
2023-05-05,215.07,216.75,210.37,213.74,213261,215.07,216.75,210.37,213.74,213261,0.0,1.0
2023-05-08,214.34,217.08,210.01,215.59,198425,214.34,217.08,210.01,215.59,198425,0.0,1.0
2023-05-09,210.25,215.71,209.85,213.37,241143,210.25,215.71,209.85,213.37,241143,0.0,1.0
2023-05-10,214.98,215.025,210.98,212.2,275024,214.98,215.025,210.98,212.2,275024,0.0,1.0
2023-05-11,214.97,215.8087,211.78,214.7,184815,214.97,215.8087,211.78,214.7,184815,0.0,1.0
2023-05-12,211.54,216.06,208.36,215.07,157859,211.54,216.06,208.36,215.07,157859,0.0,1.0
2023-05-15,214.46,214.61,210.385,210.89,123030,214.46,214.61,210.385,210.89,123030,0.0,1.0
2023-05-16,210.68,211.67,209.17,211.46,152711,210.68,211.67,209.17,211.46,152711,0.0,1.0
2023-05-17,214.2,214.39,211.25,211.69,172304,214.2,214.39,211.25,211.69,172304,0.0,1.0
2023-05-18,218.04,218.14,212.15,214.17,176760,218.04,218.14,212.15,214.17,176760,0.0,1.0
2023-05-19,210.71,219.0,209.33,219.0,344034,210.71,219.0,209.33,219.0,344034,0.0,1.0
2023-05-22,209.72,213.28,205.97,210.25,229067,209.72,213.28,205.97,210.25,229067,0.0,1.0
2023-05-23,205.44,211.68,204.585,209.76,243331,205.44,211.68,204.585,209.76,243331,0.0,1.0
2023-05-24,205.39,205.59,202.53,204.92,191950,205.39,205.59,202.53,204.92,191950,0.0,1.0
2023-05-25,205.44,209.51,202.87,206.81,207287,205.44,209.51,202.87,206.81,207287,0.0,1.0
2023-05-26,206.16,206.809,202.26,205.53,174128,206.16,206.809,202.26,205.53,174128,0.0,1.0
2023-05-30,206.87,208.4,205.11,207.87,132011,206.87,208.4,205.11,207.87,132011,0.0,1.0
2023-05-31,201.66,206.655,199.53,205.25,273721,201.66,206.655,199.53,205.25,273721,0.0,1.0
2023-06-01,206.6,206.7,199.31,200.59,227677,206.6,206.7,199.31,200.59,227677,0.0,1.0
2023-06-02,217.94,219.09,209.6,210.08,258332,217.94,219.09,209.6,210.08,258332,0.0,1.0
2023-06-05,216.04,217.0,214.195,214.31,192282,216.04,217.0,214.195,214.31,192282,0.0,1.0
2023-06-06,224.83,224.9,215.62,215.62,236050,224.83,224.9,215.62,215.62,236050,0.0,1.0
2023-06-07,228.54,229.44,226.14,226.14,209754,228.54,229.44,226.14,226.14,209754,0.0,1.0
2023-06-08,229.88,232.9,229.07,230.11,214213,229.88,232.9,229.07,230.11,214213,0.0,1.0
2023-06-09,228.96,230.67,226.71,230.02,199806,228.96,230.67,226.71,230.02,199806,0.0,1.0
2023-06-12,234.88,235.01,228.71,229.06,264212,234.88,235.01,228.71,229.06,264212,0.0,1.0
2023-06-13,238.0,241.63,236.72,236.72,252931,238.0,241.63,236.72,236.72,252931,0.0,1.0
2023-06-14,234.0,240.98,232.94,238.38,177425,234.0,240.98,232.94,238.38,177425,0.0,1.0
2023-06-15,243.9,244.375,233.46,234.31,262937,243.9,244.375,233.46,234.31,262937,0.0,1.0
2023-06-16,243.28,246.84,242.1,245.68,549149,243.28,246.84,242.1,245.68,549149,0.0,1.0
2023-06-20,246.99,249.58,243.11,243.11,196915,246.99,249.58,243.11,243.11,196915,0.0,1.0
2023-06-21,248.91,252.0,245.4,245.4,234076,248.91,252.0,245.4,245.4,234076,0.0,1.0
2023-06-22,249.95,250.94,245.0,248.31,220826,249.95,250.94,245.0,248.31,220826,0.0,1.0
2023-06-23,250.87,252.89,248.045,249.14,809140,250.87,252.89,248.045,249.14,809140,0.0,1.0
2023-06-26,250.06,256.75,249.705,251.46,223127,250.06,256.75,249.705,251.46,223127,0.0,1.0
2023-06-27,259.18,259.71,251.69,251.69,259562,259.18,259.71,251.69,251.69,259562,0.0,1.0
2023-06-28,259.14,262.08,254.05,258.69,166195,259.14,262.08,254.05,258.69,166195,0.0,1.0
2023-06-29,262.74,263.87,258.22,259.04,156793,262.74,263.87,258.22,259.04,156793,0.0,1.0
2023-06-30,266.02,267.41,261.78,265.0,202522,266.02,267.41,261.78,265.0,202522,0.0,1.0
2023-07-03,264.36,268.69,262.3425,265.96,103675,264.36,268.69,262.3425,265.96,103675,0.0,1.0
2023-07-05,264.0,264.55,258.48,262.31,160402,264.0,264.55,258.48,262.31,160402,0.0,1.0
2023-07-06,260.24,261.28,255.86,257.59,260283,260.24,261.28,255.86,257.59,260283,0.0,1.0
2023-07-07,261.65,265.47,260.83,261.58,309963,261.65,265.47,260.83,261.58,309963,0.0,1.0
2023-07-10,267.54,268.385,262.22,262.22,176750,267.54,268.385,262.22,262.22,176750,0.0,1.0
2023-07-11,268.42,269.89,266.65,267.54,242934,268.42,269.89,266.65,267.54,242934,0.0,1.0
2023-07-12,275.93,278.195,270.825,271.01,274150,275.93,278.195,270.825,271.01,274150,0.0,1.0
2023-07-13,277.01,278.24,273.92,277.0,256347,277.01,278.24,273.92,277.0,256347,0.0,1.0
2023-07-14,277.77,279.47,273.9,279.47,134420,277.77,279.47,273.9,279.47,134420,0.0,1.0
2023-07-17,278.67,280.67,275.585,276.5,170737,278.67,280.67,275.585,276.5,170737,0.0,1.0
2023-07-18,278.06,280.4425,274.81,278.9,203131,278.06,280.4425,274.81,278.9,203131,0.0,1.0
2023-07-19,274.14,280.17,271.76,275.97,270609,274.14,280.17,271.76,275.97,270609,0.0,1.0
2023-07-20,267.27,274.45,264.28,274.45,284306,267.27,274.45,264.28,274.45,284306,0.0,1.0
2023-07-21,266.88,271.825,266.1,269.16,119239,266.88,271.825,266.1,269.16,119239,0.0,1.0
2023-07-24,267.14,269.98,266.32,266.54,111411,267.14,269.98,266.32,266.54,111411,0.0,1.0
2023-07-25,269.85,274.25,266.53,266.9,169129,269.85,274.25,266.53,266.9,169129,0.0,1.0
2023-07-26,270.88,271.33,264.7514,269.22,220435,270.88,271.33,264.7514,269.22,220435,0.0,1.0
2023-07-27,266.04,274.88,265.6,273.9,243205,266.04,274.88,265.6,273.9,243205,0.0,1.0
2023-07-28,274.28,274.75,270.0,270.51,276525,274.28,274.75,270.0,270.51,276525,0.0,1.0
2023-07-31,273.93,277.61,271.3647,276.06,200342,273.93,277.61,271.3647,276.06,200342,0.0,1.0
2023-08-01,273.72,278.35,273.16,273.16,211987,273.72,278.35,273.16,273.16,211987,0.0,1.0
2023-08-02,273.71,274.095,269.91,271.43,245547,273.71,274.095,269.91,271.43,245547,0.0,1.0
2023-08-03,285.05,289.485,271.71,273.07,481374,285.05,289.485,271.71,273.07,481374,0.0,1.0
2023-08-04,294.24,298.93,286.205,287.55,305781,294.24,298.93,286.205,287.55,305781,0.0,1.0
2023-08-07,297.19,300.05,294.7,295.98,202895,297.19,300.05,294.7,295.98,202895,0.0,1.0
2023-08-08,298.96,300.305,291.59,294.61,261384,298.96,300.305,291.59,294.61,261384,0.0,1.0
2023-08-09,296.63,300.055,294.5,297.56,266259,296.63,300.055,294.5,297.56,266259,0.0,1.0
2023-08-10,300.55,305.79,295.0,300.02,223490,300.55,305.79,295.0,300.02,223490,0.0,1.0
2023-08-11,298.55,302.63,294.72,299.26,115291,298.55,302.63,294.72,299.26,115291,0.0,1.0
2023-08-14,301.89,303.35,295.68,297.39,160572,301.89,303.35,295.68,297.39,160572,0.0,1.0
2023-08-15,301.79,307.54,295.9,300.76,239311,301.79,307.54,295.9,300.76,239311,0.0,1.0
2023-08-16,296.74,306.72,296.5,302.54,197000,296.74,306.72,296.5,302.54,197000,0.0,1.0
2023-08-17,280.04,298.195,279.26,297.89,362363,280.04,298.195,279.26,297.89,362363,0.0,1.0
2023-08-18,281.97,284.3,276.22,278.31,308779,281.97,284.3,276.22,278.31,308779,0.0,1.0
2023-08-21,281.83,286.95,275.96,283.58,155414,281.83,286.95,275.96,283.58,155414,0.0,1.0
2023-08-22,284.66,286.435,281.37,283.49,140800,284.66,286.435,281.37,283.49,140800,0.0,1.0
2023-08-23,287.42,289.36,282.8,282.8,151077,287.42,289.36,282.8,282.8,151077,0.0,1.0
2023-08-24,283.22,288.74,282.9,285.89,212580,283.22,288.74,282.9,285.89,212580,0.0,1.0
2023-08-25,274.31,285.185,265.77,281.37,332998,274.31,285.185,265.77,281.37,332998,0.0,1.0
2023-08-28,275.78,279.0,272.57,275.4,187658,275.78,279.0,272.57,275.4,187658,0.0,1.0
2023-08-29,286.73,286.91,273.96,273.96,225497,286.73,286.91,273.96,273.96,225497,0.0,1.0
2023-08-30,290.03,293.11,285.08,285.08,179540,290.03,293.11,285.08,285.08,179540,0.0,1.0
2023-08-31,290.08,295.39,290.0,290.85,153484,290.08,295.39,290.0,290.85,153484,0.0,1.0
2023-09-01,296.56,298.98,292.0,292.78,141309,296.56,298.98,292.0,292.78,141309,0.0,1.0
2023-09-05,280.0,292.4,277.88,291.59,285429,280.0,292.4,277.88,291.59,285429,0.0,1.0
2023-09-06,284.52,285.88,280.54,282.44,187256,284.52,285.88,280.54,282.44,187256,0.0,1.0
2023-09-07,283.92,287.3299,281.335,282.81,190557,283.92,287.3299,281.335,282.81,190557,0.0,1.0
2023-09-08,281.56,285.06,280.63,284.0,176602,281.56,285.06,280.63,284.0,176602,0.0,1.0
2023-09-11,280.62,283.43,277.62,281.2,296770,280.62,283.43,277.62,281.2,296770,0.0,1.0
2023-09-12,275.47,283.51,272.81,280.25,307561,275.47,283.51,272.81,280.25,307561,0.0,1.0
2023-09-13,267.91,276.6,261.29,276.6,306789,267.91,276.6,261.29,276.6,306789,0.0,1.0
2023-09-14,273.72,275.63,269.885,270.74,208004,273.72,275.63,269.885,270.74,208004,0.0,1.0
2023-09-15,260.38,273.3918,256.94,268.91,686893,260.38,273.3918,256.94,268.91,686893,0.0,1.0
2023-09-18,262.02,265.98,256.01,256.63,184763,262.02,265.98,256.01,256.63,184763,0.0,1.0
2023-09-19,263.0,264.47,260.25,261.92,184515,263.0,264.47,260.25,261.92,184515,0.0,1.0
2023-09-20,259.27,268.55,258.9,265.15,120607,259.27,268.55,258.9,265.15,120607,0.0,1.0
2023-09-21,248.37,253.5577,247.88,252.3,563622,248.37,253.5577,247.88,252.3,563622,0.0,1.0
2023-09-22,249.37,252.58,247.66,252.44,184735,249.37,252.58,247.66,252.44,184735,0.0,1.0
2023-09-25,251.56,255.035,248.39,248.39,140999,251.56,255.035,248.39,248.39,140999,0.0,1.0
2023-09-26,245.5,251.78,245.31,250.45,215367,245.5,251.78,245.31,250.45,215367,0.0,1.0
2023-09-27,247.96,252.3,246.77,249.39,237342,247.96,252.3,246.77,249.39,237342,0.0,1.0
2023-09-28,251.58,254.42,247.67,247.67,248167,251.58,254.42,247.67,247.67,248167,0.0,1.0
2023-09-29,251.6,256.36,249.94,254.16,205124,251.6,256.36,249.94,254.16,205124,0.0,1.0
2023-10-02,248.04,252.08,245.995,249.36,202512,248.04,252.08,245.995,249.36,202512,0.0,1.0
2023-10-03,235.81,245.5,234.23,244.04,383486,235.81,245.5,234.23,244.04,383486,0.0,1.0
2023-10-04,241.27,242.72,236.89,237.19,300306,241.27,242.72,236.89,237.19,300306,0.0,1.0
2023-10-05,242.66,243.8599,240.085,240.29,257717,242.66,243.8599,240.085,240.29,257717,0.0,1.0
2023-10-06,245.09,247.27,239.0616,240.06,178536,245.09,247.27,239.0616,240.06,178536,0.0,1.0
2023-10-09,246.37,247.56,239.13,242.82,176095,246.37,247.56,239.13,242.82,176095,0.0,1.0
2023-10-10,253.37,255.38,248.01,248.43,327825,253.37,255.38,248.01,248.43,327825,0.0,1.0
2023-10-11,255.57,257.26,251.295,253.82,288451,255.57,257.26,251.295,253.82,288451,0.0,1.0
2023-10-12,238.94,253.4,237.7,253.4,317402,238.94,253.4,237.7,253.4,317402,0.0,1.0
2023-10-13,238.04,240.03,235.18,239.3,287340,238.04,240.03,235.18,239.3,287340,0.0,1.0
2023-10-16,240.53,242.84,237.86,240.2,210902,240.53,242.84,237.86,240.2,210902,0.0,1.0
2023-10-17,239.98,244.81,236.53,238.0,248003,239.98,244.81,236.53,238.0,248003,0.0,1.0
2023-10-18,229.77,236.9,229.75,236.9,208296,229.77,236.9,229.75,236.9,208296,0.0,1.0
2023-10-19,228.42,233.26,226.45,229.98,250302,228.42,233.26,226.45,229.98,250302,0.0,1.0
2023-10-20,227.07,231.72,225.31,229.23,157717,227.07,231.72,225.31,229.23,157717,0.0,1.0
2023-10-23,226.4,231.35,225.82,225.82,201127,226.4,231.35,225.82,225.82,201127,0.0,1.0
2023-10-24,227.77,229.145,225.13,228.48,249133,227.77,229.145,225.13,228.48,249133,0.0,1.0
2023-10-25,218.49,225.09,218.08,225.09,236723,218.49,225.09,218.08,225.09,236723,0.0,1.0
2023-10-26,221.45,224.1,218.52,220.32,222612,221.45,224.1,218.52,220.32,222612,0.0,1.0
2023-10-27,218.64,221.7,217.08,221.59,273837,218.64,221.7,217.08,221.59,273837,0.0,1.0
2023-10-30,219.39,225.0,217.84,222.73,325040,219.39,225.0,217.84,222.73,325040,0.0,1.0
2023-10-31,228.76,244.96,225.45,236.21,430394,228.76,244.96,225.45,236.21,430394,0.0,1.0
2023-11-01,243.65,243.7,225.52,227.71,482789,243.65,243.7,225.52,227.71,482789,0.0,1.0
2023-11-02,254.75,261.05,249.89,249.89,501133,254.75,261.05,249.89,249.89,501133,0.0,1.0
2023-11-03,264.35,269.525,263.93,263.93,319370,264.35,269.525,263.93,263.93,319370,0.0,1.0
2023-11-06,263.63,266.49,260.63,263.96,254580,263.63,266.49,260.63,263.96,254580,0.0,1.0
2023-11-07,268.54,269.82,262.845,263.94,231850,268.54,269.82,262.845,263.94,231850,0.0,1.0
2023-11-08,265.91,271.775,265.82,266.89,257930,265.91,271.775,265.82,266.89,257930,0.0,1.0
2023-11-09,263.32,272.11,262.64,270.2,353538,263.32,272.11,262.64,270.2,353538,0.0,1.0
2023-11-10,271.36,271.49,264.47,264.47,196904,271.36,271.49,264.47,264.47,196904,0.0,1.0
2023-11-13,269.01,270.16,266.425,269.81,135174,269.01,270.16,266.425,269.81,135174,0.0,1.0
2023-11-14,288.63,291.77,279.74,280.96,351807,288.63,291.77,279.74,280.96,351807,0.0,1.0
2023-11-15,290.09,295.41,287.62,288.34,270541,290.09,295.41,287.62,288.34,270541,0.0,1.0
2023-11-16,290.77,295.8,290.0,290.31,230443,290.77,295.8,290.0,290.31,230443,0.0,1.0
2023-11-17,296.48,296.76,291.01,293.27,278565,296.48,296.76,291.01,293.27,278565,0.0,1.0
2023-11-20,297.85,299.5599,294.6,296.9,219141,297.85,299.5599,294.6,296.9,219141,0.0,1.0
2023-11-21,294.1,300.0,293.72,296.02,230306,294.1,300.0,293.72,296.02,230306,0.0,1.0
2023-11-22,293.61,299.8,293.26,297.22,210349,293.61,299.8,293.26,297.22,210349,0.0,1.0
2023-11-24,296.49,297.64,291.98,293.0,56718,296.49,297.64,291.98,293.0,56718,0.0,1.0
2023-11-27,295.83,296.85,293.9,294.91,153233,295.83,296.85,293.9,294.91,153233,0.0,1.0
2023-11-28,292.39,295.77,292.2,294.8,194702,292.39,295.77,292.2,294.8,194702,0.0,1.0
2023-11-29,294.86,298.9799,294.1,294.37,190148,294.86,298.9799,294.1,294.37,190148,0.0,1.0
2023-11-30,295.78,296.5,292.5,294.39,128312,295.78,296.5,292.5,294.39,128312,0.0,1.0
2023-12-01,304.84,304.98,294.3,294.3,251803,304.84,304.98,294.3,294.3,251803,0.0,1.0
2023-12-04,312.49,317.56,305.0,305.0,504721,312.49,317.56,305.0,305.0,504721,0.0,1.0
2023-12-05,308.75,312.8,308.01,311.39,247322,308.75,312.8,308.01,311.39,247322,0.0,1.0
2023-12-06,315.8,318.67,313.44,313.44,383664,315.8,318.67,313.44,313.44,383664,0.0,1.0
2023-12-07,316.47,317.95,314.52,315.72,226308,316.47,317.95,314.52,315.72,226308,0.0,1.0
2023-12-08,320.27,323.1699,316.0307,318.29,202707,320.27,323.1699,316.0307,318.29,202707,0.0,1.0
2023-12-11,320.75,322.47,318.51,319.9,212300,320.75,322.47,318.51,319.9,212300,0.0,1.0
2023-12-12,322.27,325.0519,317.74,321.55,232757,322.27,325.0519,317.74,321.55,232757,0.0,1.0
2023-12-13,332.55,333.06,317.72,325.2,281567,332.55,333.06,317.72,325.2,281567,0.0,1.0
2023-12-14,373.88,376.38,345.235,347.23,1273545,373.88,376.38,345.235,347.23,1273545,0.0,1.0
2023-12-15,375.03,378.16,368.28,374.65,705845,375.03,378.16,368.28,374.65,705845,0.0,1.0
2023-12-18,367.78,376.22,367.17,376.22,328473,367.78,376.22,367.17,376.22,328473,0.0,1.0
2023-12-19,377.61,379.795,372.11,372.21,256679,377.61,379.795,372.11,372.21,256679,0.0,1.0
2023-12-20,368.41,380.0,367.72,376.01,224298,368.41,380.0,367.72,376.01,224298,0.0,1.0
2023-12-21,375.26,375.775,368.51,374.33,286986,375.26,375.775,368.51,374.33,286986,0.0,1.0
2023-12-22,376.52,379.0,373.2501,377.72,184885,376.52,379.0,373.2501,377.72,184885,0.0,1.0
2023-12-26,378.0,379.67,376.305,376.58,85950,378.0,379.67,376.305,376.58,85950,0.0,1.0
2023-12-27,379.11,380.595,377.33,380.0,102136,379.11,380.595,377.33,380.0,102136,0.0,1.0
2023-12-28,377.55,380.56,375.7974,378.19,90800,377.55,380.56,375.7974,378.19,90800,0.0,1.0
2023-12-29,374.26,382.945,374.14,376.18,106309,374.26,382.945,374.14,376.18,106309,0.0,1.0
2024-01-02,369.11,372.45,362.66,369.0,136838,369.11,372.45,362.66,369.0,136838,0.0,1.0
2024-01-03,355.33,359.56,351.93,359.29,261603,355.33,359.56,351.93,359.29,261603,0.0,1.0
2024-01-04,347.53,353.95,345.01,352.41,384405,347.53,353.95,345.01,352.41,384405,0.0,1.0
2024-01-05,351.61,354.74,345.4,346.01,209080,351.61,354.74,345.4,346.01,209080,0.0,1.0
2024-01-08,357.2,359.0,352.79,357.67,239644,357.2,359.0,352.79,357.67,239644,0.0,1.0
2024-01-09,358.39,358.51,351.63,351.63,253566,358.39,358.51,351.63,351.63,253566,0.0,1.0
2024-01-10,364.71,366.045,361.65,361.91,222494,364.71,366.045,361.65,361.91,222494,0.0,1.0
2024-01-11,369.72,370.28,359.77,362.21,244411,369.72,370.28,359.77,362.21,244411,0.0,1.0
2024-01-12,365.98,375.72,364.075,373.84,207175,365.98,375.72,364.075,373.84,207175,0.0,1.0
2024-01-16,367.88,368.125,359.4,363.15,244729,367.88,368.125,359.4,363.15,244729,0.0,1.0
2024-01-17,364.26,367.645,361.79,365.01,238541,364.26,367.645,361.79,365.01,238541,0.0,1.0
2024-01-18,371.13,374.19,366.955,369.23,181027,371.13,374.19,366.955,369.23,181027,0.0,1.0
2024-01-19,373.26,376.32,367.4901,371.82,165333,373.26,376.32,367.4901,371.82,165333,0.0,1.0
2024-01-22,383.05,383.23,376.74,377.01,273651,383.05,383.23,376.74,377.01,273651,0.0,1.0
2024-01-23,368.86,380.47,366.59,378.71,262015,368.86,380.47,366.59,378.71,262015,0.0,1.0
2024-01-24,361.3,375.775,359.23,373.91,224457,361.3,375.775,359.23,373.91,224457,0.0,1.0
2024-01-25,369.19,369.3,362.785,365.79,234343,369.19,369.3,362.785,365.79,234343,0.0,1.0
2024-01-26,366.23,372.51,363.9,367.0,246940,366.23,372.51,363.9,367.0,246940,0.0,1.0
2024-01-29,375.47,375.51,366.49,367.32,410466,375.47,375.51,366.49,367.32,410466,0.0,1.0
2024-01-30,374.8,379.21,372.7997,373.12,301761,374.8,379.21,372.7997,373.12,301761,0.0,1.0
2024-01-31,369.13,380.0,368.43,371.66,150033,369.13,380.0,368.43,371.66,150033,0.0,1.0
2024-02-01,378.21,379.23,369.5901,375.16,181439,378.21,379.23,369.5901,375.16,181439,0.0,1.0
2024-02-02,381.48,383.4,370.04,370.56,178044,381.48,383.4,370.04,370.56,178044,0.0,1.0
2024-02-05,369.67,377.844,365.4677,376.8,137716,369.67,377.844,365.4677,376.8,137716,0.0,1.0
2024-02-06,372.52,372.53,367.59,370.31,122164,372.52,372.53,367.59,370.31,122164,0.0,1.0
2024-02-07,379.25,382.28,373.74,377.2,253709,379.25,382.28,373.74,377.2,253709,0.0,1.0
2024-02-08,390.92,391.73,379.18,379.97,217828,390.92,391.73,379.18,379.97,217828,0.0,1.0
2024-02-09,391.54,395.395,387.27,391.55,145517,391.54,395.395,387.27,391.55,145517,0.0,1.0
2024-02-12,399.82,403.34,393.5,395.62,170120,399.82,403.34,393.5,395.62,170120,0.0,1.0
2024-02-13,384.47,389.63,373.53,377.83,198381,384.47,389.63,373.53,377.83,198381,0.0,1.0
2024-02-14,391.46,393.015,382.04,390.79,261891,391.46,393.015,382.04,390.79,261891,0.0,1.0
2024-02-15,395.55,395.69,387.0,394.64,224118,395.55,395.69,387.0,394.64,224118,0.0,1.0
2024-02-16,386.86,395.43,386.58,390.99,214930,386.86,395.43,386.58,390.99,214930,0.0,1.0
2024-02-20,383.69,383.94,374.415,380.37,254761,383.69,383.94,374.415,380.37,254761,0.0,1.0
2024-02-21,382.07,388.1,378.24,385.23,223821,382.07,388.1,378.24,385.23,223821,0.0,1.0
2024-02-22,404.98,405.2,389.7,389.83,308667,404.98,405.2,389.7,389.83,308667,0.0,1.0
2024-02-23,411.34,414.11,405.54,406.5,281677,411.34,414.11,405.54,406.5,281677,0.0,1.0
2024-02-26,409.42,413.79,406.59,411.3,286832,409.42,413.79,406.59,411.3,286832,0.0,1.0
2024-02-27,413.15,414.33,402.47,413.66,295516,413.15,414.33,402.47,413.66,295516,0.0,1.0
2024-02-28,391.53,400.88,383.51,383.51,601787,391.53,400.88,383.51,383.51,601787,0.0,1.0
2024-02-29,402.38,402.6777,392.365,393.86,344736,402.38,402.6777,392.365,393.86,344736,0.0,1.0
2024-03-01,410.61,411.42,396.17,396.9,378630,410.61,411.42,396.17,396.9,378630,0.0,1.0
2024-03-04,404.36,416.75,403.84,414.94,279555,404.36,416.75,403.84,414.94,279555,0.0,1.0
2024-03-05,401.83,412.82,399.18,404.75,310852,401.83,412.82,399.18,404.75,310852,0.0,1.0
2024-03-06,411.73,412.09,404.68,406.21,209233,411.73,412.09,404.68,406.21,209233,0.0,1.0
2024-03-07,417.92,421.7499,416.18,416.56,335269,417.92,421.7499,416.18,416.56,335269,0.0,1.0
2024-03-08,407.25,421.6199,406.88,420.66,275574,407.25,421.6199,406.88,420.66,275574,0.0,1.0
2024-03-11,399.72,406.71,394.635,406.71,257849,399.72,406.71,394.635,406.71,257849,0.0,1.0
2024-03-12,405.79,408.44,397.32,399.87,193187,405.79,408.44,397.32,399.87,193187,0.0,1.0
2024-03-13,411.5,414.42,407.3,407.3,178116,411.5,414.42,407.3,407.3,178116,0.0,1.0
2024-03-14,408.96,414.52,402.05,413.23,364373,408.96,414.52,402.05,413.23,364373,0.0,1.0
2024-03-15,409.8,412.84,403.99,406.02,642751,409.8,412.84,403.99,406.02,642751,0.0,1.0
2024-03-18,407.5,415.96,406.28,413.04,248174,407.5,415.96,406.28,413.04,248174,0.0,1.0
2024-03-19,411.0,415.35,406.35,408.07,289773,411.0,415.35,406.35,408.07,289773,0.0,1.0
2024-03-20,424.38,426.18,409.265,410.0,329794,424.38,426.18,409.265,410.0,329794,0.0,1.0
2024-03-21,439.12,441.39,430.055,431.06,265286,439.12,441.39,430.055,431.06,265286,0.0,1.0
2024-03-22,435.6,440.0,432.33,438.77,184781,435.6,440.0,432.33,438.77,184781,0.0,1.0
2024-03-25,435.4,441.19,433.89,433.89,233291,435.4,441.19,433.89,433.89,233291,0.0,1.0
2024-03-26,432.61,439.52,432.33,435.66,148648,432.61,439.52,432.33,435.66,148648,0.0,1.0
2024-03-27,438.47,438.49,432.33,436.39,130958,438.47,438.49,432.33,436.39,130958,0.0,1.0
2024-03-28,440.73,443.07,437.09,438.2,164599,440.73,443.07,437.09,438.2,164599,0.0,1.0
2024-04-01,438.35,447.205,436.4,442.93,223153,438.35,447.205,436.4,442.93,223153,0.0,1.0
2024-04-02,433.16,435.78,422.58,427.43,243915,433.16,435.78,422.58,427.43,243915,0.0,1.0
2024-04-03,441.78,443.0399,425.99,430.3,245637,441.78,443.0399,425.99,430.3,245637,0.0,1.0
2024-04-04,435.88,450.0,434.415,448.5,214147,435.88,450.0,434.415,448.5,214147,0.0,1.0
2024-04-05,446.91,447.54,437.44,437.66,190884,446.91,447.54,437.44,437.66,190884,0.0,1.0
2024-04-08,437.52,452.87,437.5,449.0,217295,437.52,452.87,437.5,449.0,217295,0.0,1.0
2024-04-09,434.27,440.15,424.24,440.15,180464,434.27,440.15,424.24,440.15,180464,0.0,1.0
2024-04-10,419.6,426.12,411.55,413.55,214742,419.6,426.12,411.55,413.55,214742,0.0,1.0
2024-04-11,421.45,423.62,418.32,422.35,215918,421.45,423.62,418.32,422.35,215918,0.0,1.0
2024-04-12,418.0,422.11,413.57,417.7,224204,418.0,422.11,413.57,417.7,224204,0.0,1.0
2024-04-15,411.04,425.22,409.34,420.1,179856,411.04,425.22,409.34,420.1,179856,0.0,1.0
2024-04-16,400.0,404.35,382.88,403.45,612904,400.0,404.35,382.88,403.45,612904,0.0,1.0
2024-04-17,388.74,403.34,386.99,403.34,411747,388.74,403.34,386.99,403.34,411747,0.0,1.0
2024-04-18,389.81,400.915,388.58,395.27,354269,389.81,400.915,388.58,395.27,354269,0.0,1.0
2024-04-19,384.32,394.94,380.385,389.42,284227,384.32,394.94,380.385,389.42,284227,0.0,1.0
2024-04-22,384.66,388.88,378.005,388.88,266865,384.66,388.88,378.005,388.88,266865,0.0,1.0
2024-04-23,395.13,396.9,375.33,384.66,454450,395.13,396.9,375.33,384.66,454450,0.0,1.0
2024-04-24,388.27,404.823,385.69,397.96,254861,388.27,404.823,385.69,397.96,254861,0.0,1.0
2024-04-25,391.25,394.38,372.51,376.87,238966,391.25,394.38,372.51,376.87,238966,0.0,1.0
2024-04-26,407.08,409.415,397.4,398.05,236615,407.08,409.415,397.4,398.05,236615,0.0,1.0
2024-04-29,414.14,415.169,408.27,409.95,206883,414.14,415.169,408.27,409.95,206883,0.0,1.0
2024-04-30,404.67,412.7,404.64,410.7,232265,404.67,412.7,404.64,410.7,232265,0.0,1.0
2024-05-01,408.04,423.34,402.0,406.23,230135,408.04,423.34,402.0,406.23,230135,0.0,1.0
2024-05-02,408.88,413.6,401.571,410.34,266403,408.88,413.6,401.571,410.34,266403,0.0,1.0
2024-05-03,402.52,425.62,401.78,420.06,793120,402.52,425.62,401.78,420.06,793120,0.0,1.0
2024-05-06,417.57,417.57,407.34,408.9,515034,417.57,417.57,407.34,408.9,515034,0.0,1.0
2024-05-07,396.6,413.92,394.825,410.0,634318,396.6,413.92,394.825,410.0,634318,0.0,1.0
2024-05-08,396.75,401.95,392.35,394.57,399890,396.75,401.95,392.35,394.57,399890,0.0,1.0
2024-05-09,408.68,409.006,396.02,398.01,265942,408.68,409.006,396.02,398.01,265942,0.0,1.0
2024-05-10,414.43,415.68,408.54,409.24,262406,414.43,415.68,408.54,409.24,262406,0.0,1.0
2024-05-13,409.66,417.53,409.355,415.14,334425,409.66,417.53,409.355,415.14,334425,0.0,1.0
2024-05-14,419.95,424.245,411.41,411.41,320751,419.95,424.245,411.41,411.41,320751,0.0,1.0
2024-05-15,429.5,436.29,425.43,428.99,306100,429.5,436.29,425.43,428.99,306100,0.0,1.0
2024-05-16,405.94,427.87,405.9,427.87,367221,405.94,427.87,405.9,427.87,367221,0.0,1.0
2024-05-17,404.04,407.86,401.3,406.44,200089,404.04,407.86,401.3,406.44,200089,0.0,1.0
2024-05-20,405.11,410.18,402.515,403.83,215085,405.11,410.18,402.515,403.83,215085,0.0,1.0
2024-05-21,407.63,408.47,397.7,403.8,259920,407.63,408.47,397.7,403.8,259920,0.0,1.0
2024-05-22,402.23,410.45,399.71,405.0,292758,402.23,410.45,399.71,405.0,292758,0.0,1.0
2024-05-23,401.52,406.41,398.3,406.41,183705,401.52,406.41,398.3,406.41,183705,0.0,1.0
2024-05-24,409.58,410.29,402.58,404.75,149448,409.58,410.29,402.58,404.75,149448,0.0,1.0
2024-05-28,403.04,414.25,402.23,409.97,236610,403.04,414.25,402.23,409.97,236610,0.0,1.0
2024-05-29,399.4,405.0,396.68,398.79,211013,399.4,405.0,396.68,398.79,211013,0.0,1.0
2024-05-30,413.31,415.05,397.42,402.5,228376,413.31,415.05,397.42,402.5,228376,0.0,1.0
2024-05-31,417.95,420.32,409.76,415.81,262285,417.95,420.32,409.76,415.81,262285,0.0,1.0
2024-06-03,407.63,418.0,405.47,418.0,216483,407.63,418.0,405.47,418.0,216483,0.0,1.0
2024-06-04,399.4,409.045,397.8,407.0,422926,399.4,409.045,397.8,407.0,422926,0.0,1.0
2024-06-05,413.7,415.14,400.26,401.38,272062,413.7,415.14,400.26,401.38,272062,0.0,1.0
2024-06-06,410.19,418.0,408.04,412.4,324376,410.19,418.0,408.04,412.4,324376,0.0,1.0
2024-06-07,402.09,405.135,396.58,401.23,262345,402.09,405.135,396.58,401.23,262345,0.0,1.0
2024-06-10,403.04,404.81,396.71,396.71,223874,403.04,404.81,396.71,396.71,223874,0.0,1.0
2024-06-11,394.38,399.75,393.24,399.75,329731,394.38,399.75,393.24,399.75,329731,0.0,1.0
2024-06-12,419.61,426.785,411.82,412.8,319868,419.61,426.785,411.82,412.8,319868,0.0,1.0
2024-06-13,422.71,423.96,412.32,417.51,272615,422.71,423.96,412.32,417.51,272615,0.0,1.0
2024-06-14,414.39,417.48,407.175,414.52,260551,414.39,417.48,407.175,414.52,260551,0.0,1.0
2024-06-17,414.18,418.28,409.57,413.35,211105,414.18,418.28,409.57,413.35,211105,0.0,1.0
2024-06-18,411.29,414.7998,407.51,414.01,279509,411.29,414.7998,407.51,414.01,279509,0.0,1.0
2024-06-20,388.18,412.82,388.1,406.35,566064,388.18,412.82,388.1,406.35,566064,0.0,1.0
2024-06-21,388.38,388.93,381.41,388.29,602809,388.38,388.93,381.41,388.29,602809,0.0,1.0
2024-06-24,391.49,397.26,386.67,388.79,258795,391.49,397.26,386.67,388.79,258795,0.0,1.0
2024-06-25,379.45,388.47,373.135,383.66,458579,379.45,388.47,373.135,383.66,458579,0.0,1.0
2024-06-26,381.37,383.4099,377.0,378.55,281997,381.37,383.4099,377.0,378.55,281997,0.0,1.0
2024-06-27,381.45,384.19,378.68,380.46,303480,381.45,384.19,378.68,380.46,303480,0.0,1.0
2024-06-28,385.27,387.42,381.81,382.45,475764,385.27,387.42,381.81,382.45,475764,0.0,1.0
2024-07-01,379.86,388.04,374.02,387.13,319883,379.86,388.04,374.02,387.13,319883,0.0,1.0
2024-07-02,373.82,379.37,372.58,378.29,333713,373.82,379.37,372.58,378.29,333713,0.0,1.0
2024-07-03,379.19,386.1,372.45,373.38,203890,379.19,386.1,372.45,373.38,203890,0.0,1.0
2024-07-05,376.86,382.64,373.09,379.19,253029,376.86,382.64,373.09,379.19,253029,0.0,1.0
2024-07-08,385.53,387.3,380.86,380.86,406936,385.53,387.3,380.86,380.86,406936,0.0,1.0
2024-07-09,380.3,391.4,379.56,383.18,338185,380.3,391.4,379.56,383.18,338185,0.0,1.0
2024-07-10,389.32,390.11,380.74,383.68,277732,389.32,390.11,380.74,383.68,277732,0.0,1.0
2024-07-11,423.4,430.03,403.74,405.32,517333,423.4,430.03,403.74,405.32,517333,0.0,1.0
2024-07-12,431.91,443.035,426.81,426.81,475945,431.91,443.035,426.81,426.81,475945,0.0,1.0
2024-07-15,438.0,443.1,434.5,436.38,281769,438.0,443.1,434.5,436.38,281769,0.0,1.0
2024-07-16,465.48,467.76,442.66,442.66,302032,465.48,467.76,442.66,442.66,302032,0.0,1.0
2024-07-17,442.87,463.85,442.37,463.85,310490,442.87,463.85,442.37,463.85,310490,0.0,1.0
2024-07-18,448.83,470.93,444.06,446.57,311316,448.83,470.93,444.06,446.57,311316,0.0,1.0
2024-07-19,447.75,453.08,442.39,447.0,165807,447.75,453.08,442.39,447.0,165807,0.0,1.0
2024-07-22,456.46,460.8,441.27,454.57,165696,456.46,460.8,441.27,454.57,165696,0.0,1.0
2024-07-23,453.87,458.335,447.66,451.88,244553,453.87,458.335,447.66,451.88,244553,0.0,1.0
2024-07-24,436.81,454.88,435.79,445.66,181758,436.81,454.88,435.79,445.66,181758,0.0,1.0
2024-07-25,445.1,453.76,436.97,440.92,240855,445.1,453.76,436.97,440.92,240855,0.0,1.0
2024-07-26,466.52,469.39,448.13,455.45,334024,466.52,469.39,448.13,455.45,334024,0.0,1.0
2024-07-29,473.78,477.59,465.87,469.76,221212,473.78,477.59,465.87,469.76,221212,0.0,1.0
2024-07-30,479.09,483.12,468.5,474.97,297435,479.09,483.12,468.5,474.97,297435,0.0,1.0
2024-07-31,478.54,495.6799,471.27,484.36,281335,478.54,495.6799,471.27,484.36,281335,0.0,1.0
2024-08-01,453.22,486.34,445.8,481.38,400103,453.22,486.34,445.8,481.38,400103,0.0,1.0
2024-08-02,435.8,436.99,423.36,433.19,199936,435.8,436.99,423.36,433.19,199936,0.0,1.0
2024-08-05,425.27,435.29,394.52,400.21,468285,425.27,435.29,394.52,400.21,468285,0.0,1.0
2024-08-06,395.01,402.97,374.51,379.31,1070894,395.01,402.97,374.51,379.31,1070894,0.0,1.0
2024-08-07,365.5,402.82,359.47,394.96,755248,365.5,402.82,359.47,394.96,755248,0.0,1.0
2024-08-08,373.65,376.82,366.9,372.33,406682,373.65,376.82,366.9,372.33,406682,0.0,1.0
2024-08-09,372.72,379.37,370.3787,374.87,238293,372.72,379.37,370.3787,374.87,238293,0.0,1.0
2024-08-12,374.06,379.2,369.14,372.6,294888,374.06,379.2,369.14,372.6,294888,0.0,1.0
2024-08-13,378.52,382.83,371.4,380.31,431842,378.52,382.83,371.4,380.31,431842,0.0,1.0
2024-08-14,370.15,383.22,369.15,382.93,320046,370.15,383.22,369.15,382.93,320046,0.0,1.0
2024-08-15,377.75,382.5,374.37,379.45,323634,377.75,382.5,374.37,379.45,323634,0.0,1.0
2024-08-16,372.12,380.61,371.17,375.48,262818,372.12,380.61,371.17,375.48,262818,0.0,1.0
2024-08-19,381.12,383.34,373.2,374.54,247289,381.12,383.34,373.2,374.54,247289,0.0,1.0
2024-08-20,377.02,383.72,374.04,382.11,219437,377.02,383.72,374.04,382.11,219437,0.0,1.0
2024-08-21,390.3,391.565,380.1056,381.41,240539,390.3,391.565,380.1056,381.41,240539,0.0,1.0
2024-08-22,384.55,392.62,383.39,389.26,165567,384.55,392.62,383.39,389.26,165567,0.0,1.0
2024-08-23,410.66,412.51,386.41,388.82,285384,410.66,412.51,386.41,388.82,285384,0.0,1.0
2024-08-26,400.59,414.08,399.95,413.15,242251,400.59,414.08,399.95,413.15,242251,0.0,1.0
2024-08-27,391.81,395.65,386.74,395.65,199127,391.81,395.65,386.74,395.65,199127,0.0,1.0
2024-08-28,391.6,396.49,387.9,387.9,266064,391.6,396.49,387.9,387.9,266064,0.0,1.0
2024-08-29,391.45,400.185,389.62,395.99,259178,391.45,400.185,389.62,395.99,259178,0.0,1.0
2024-08-30,393.02,398.55,383.64,396.14,195948,393.02,398.55,383.64,396.14,195948,0.0,1.0
2024-09-03,371.38,393.07,369.505,390.65,305632,371.38,393.07,369.505,390.65,305632,0.0,1.0
2024-09-04,369.23,372.96,362.76,368.02,363908,369.23,372.96,362.76,368.02,363908,0.0,1.0
2024-09-05,364.02,369.72,361.3,369.0,275172,364.02,369.72,361.3,369.0,275172,0.0,1.0
2024-09-06,360.4,372.17,359.195,365.44,363849,360.4,372.17,359.195,365.44,363849,0.0,1.0
2024-09-09,360.43,366.94,356.66,360.69,269810,360.43,366.94,356.66,360.69,269810,0.0,1.0
2024-09-10,362.15,363.45,355.46,362.84,184852,362.15,363.45,355.46,362.84,184852,0.0,1.0
2024-09-11,364.82,366.02,350.86,358.84,213164,364.82,366.02,350.86,358.84,213164,0.0,1.0
2024-09-12,369.92,373.185,364.54,367.74,174600,369.92,373.185,364.54,367.74,174600,0.0,1.0
2024-09-13,386.49,387.53,375.01,375.46,257252,386.49,387.53,375.01,375.46,257252,0.0,1.0
2024-09-16,392.02,393.31,382.1201,388.4,327484,392.02,393.31,382.1201,388.4,327484,0.0,1.0
2024-09-17,402.78,404.7,395.195,398.59,316006,402.78,404.7,395.195,398.59,316006,0.0,1.0
2024-09-18,398.06,410.76,396.0432,405.0,568646,398.06,410.76,396.0432,405.0,568646,0.0,1.0
2024-09-19,419.82,419.87,405.19,411.44,421239,419.82,419.87,405.19,411.44,421239,0.0,1.0
2024-09-20,406.1,416.36,403.74,414.82,847375,406.1,416.36,403.74,414.82,847375,0.0,1.0
2024-09-23,407.16,416.96,404.635,411.05,246896,407.16,416.96,404.635,411.05,246896,0.0,1.0
2024-09-24,405.83,409.275,398.4501,407.76,272624,405.83,409.275,398.4501,407.76,272624,0.0,1.0
2024-09-25,398.04,406.64,397.41,403.46,268559,398.04,406.64,397.41,403.46,268559,0.0,1.0
2024-09-26,400.86,406.915,398.775,405.97,178338,400.86,406.915,398.775,405.97,178338,0.0,1.0
2024-09-27,409.33,414.59,403.0,405.68,180402,409.33,414.59,403.0,405.68,180402,0.0,1.0
2024-09-30,406.81,409.1,399.34,405.27,157511,406.81,409.1,399.34,405.27,157511,0.0,1.0
2024-10-01,406.93,408.9499,396.54,407.31,159986,406.93,408.9499,396.54,407.31,159986,0.0,1.0
2024-10-02,402.98,406.556,394.37,403.0,185563,402.98,406.556,394.37,403.0,185563,0.0,1.0
2024-10-03,398.78,401.1018,393.935,400.28,163914,398.78,401.1018,393.935,400.28,163914,0.0,1.0
2024-10-04,385.85,402.5,380.18,402.5,289893,385.85,402.5,380.18,402.5,289893,0.0,1.0
2024-10-07,384.1,386.07,375.25,380.99,289155,384.1,386.07,375.25,380.99,289155,0.0,1.0
2024-10-08,386.65,391.83,379.7801,387.52,173528,386.65,391.83,379.7801,387.52,173528,0.0,1.0
2024-10-09,392.43,393.61,384.41,386.34,220342,392.43,393.61,384.41,386.34,220342,0.0,1.0
2024-10-10,385.56,388.29,380.28,384.51,184830,385.56,388.29,380.28,384.51,184830,0.0,1.0
2024-10-11,386.99,390.4967,384.33,386.06,190873,386.99,390.4967,384.33,386.06,190873,0.0,1.0
2024-10-14,401.12,402.595,387.65,387.65,169628,401.12,402.595,387.65,387.65,169628,0.0,1.0
2024-10-15,399.15,408.53,398.82,402.16,172609,399.15,408.53,398.82,402.16,172609,0.0,1.0
2024-10-16,408.59,409.955,402.4509,403.86,162102,408.59,409.955,402.4509,403.86,162102,0.0,1.0
2024-10-17,409.22,410.48,402.62,410.48,180460,409.22,410.48,402.62,410.48,180460,0.0,1.0
2024-10-18,414.77,417.79,411.0,412.17,228855,414.77,417.79,411.0,412.17,228855,0.0,1.0
2024-10-21,392.59,415.385,389.1,411.08,279444,392.59,415.385,389.1,411.08,279444,0.0,1.0
2024-10-22,378.69,387.77,377.0,387.77,215013,378.69,387.77,377.0,387.77,215013,0.0,1.0
2024-10-23,370.86,380.64,367.37,378.27,202176,370.86,380.64,367.37,378.27,202176,0.0,1.0
2024-10-24,371.77,377.62,368.47,374.46,188291,371.77,377.62,368.47,374.46,188291,0.0,1.0
2024-10-25,367.16,377.74,366.44,374.55,326556,367.16,377.74,366.44,374.55,326556,0.0,1.0
2024-10-28,370.55,380.93,367.56,372.05,363773,370.55,380.93,367.56,372.05,363773,0.0,1.0
2024-10-29,356.12,356.24,342.21,349.9,580531,356.12,356.24,342.21,349.9,580531,0.0,1.0
2024-10-30,355.97,366.13,352.65,354.0,269101,355.97,366.13,352.65,354.0,269101,0.0,1.0
2024-10-31,353.38,357.87,349.705,353.03,190739,353.38,357.87,349.705,353.03,190739,0.0,1.0
2024-11-01,353.73,362.0,352.65,358.38,207506,353.73,362.0,352.65,358.38,207506,0.0,1.0
2024-11-04,362.13,366.89,356.4,356.4,362661,362.13,366.89,356.4,356.4,362661,0.0,1.0
2024-11-05,377.71,387.38,361.48,361.64,756185,377.71,387.38,361.48,361.64,756185,0.0,1.0
2024-11-06,371.17,380.24,351.71,375.33,603227,371.17,380.24,351.71,375.33,603227,0.0,1.0
2024-11-07,372.55,379.32,368.46,371.0,281445,372.55,379.32,368.46,371.0,281445,0.0,1.0
2024-11-08,368.89,373.97,367.1,370.77,191555,368.89,373.97,367.1,370.77,191555,0.0,1.0
2024-11-11,370.41,376.93,368.57,373.83,248882,370.41,376.93,368.57,373.83,248882,0.0,1.0
2024-11-12,360.0,369.61,359.31,362.95,221118,360.0,369.61,359.31,362.95,221118,0.0,1.0
2024-11-13,359.25,368.74,358.28,366.25,275673,359.25,368.74,358.28,366.25,275673,0.0,1.0
2024-11-14,363.22,370.032,359.55,359.55,234911,363.22,370.032,359.55,359.55,234911,0.0,1.0
2024-11-15,347.04,362.41,345.45,360.65,405194,347.04,362.41,345.45,360.65,405194,0.0,1.0
2024-11-18,350.85,354.49,344.77,345.21,259954,350.85,354.49,344.77,345.21,259954,0.0,1.0
2024-11-19,350.1,351.5,342.75,348.51,223613,350.1,351.5,342.75,348.51,223613,0.0,1.0
2024-11-20,351.1,353.98,345.78,348.87,340999,351.1,353.98,345.78,348.87,340999,0.0,1.0
2024-11-21,361.25,367.98,350.04,352.75,239945,361.25,367.98,350.04,352.75,239945,0.0,1.0
2024-11-22,373.05,373.29,363.27,365.44,368682,373.05,373.29,363.27,365.44,368682,0.0,1.0
2024-11-25,406.65,409.99,382.33,383.12,594031,406.65,409.99,382.33,383.12,594031,0.0,1.0
2024-11-26,387.95,400.5,383.48,400.5,377096,387.95,400.5,383.48,400.5,377096,0.0,1.0
2024-11-27,390.0,395.85,385.985,391.0,191657,390.0,395.85,385.985,391.0,191657,0.0,1.0
2024-11-29,390.64,398.38,387.95,396.68,129655,390.64,398.38,387.95,396.68,129655,0.0,1.0
2024-12-02,389.41,394.385,381.82,389.04,277895,389.41,394.385,381.82,389.04,277895,0.0,1.0
2024-12-03,392.69,394.02,386.06,390.31,180200,392.69,394.02,386.06,390.31,180200,0.0,1.0
2024-12-04,386.1,393.1,380.29,390.59,310967,386.1,393.1,380.29,390.59,310967,0.0,1.0
2024-12-05,374.11,387.42,373.25,386.05,290493,374.11,387.42,373.25,386.05,290493,0.0,1.0
2024-12-06,375.93,383.8,372.01,382.685,234236,375.93,383.8,372.01,382.685,234236,0.0,1.0
2024-12-09,380.0,380.62,373.25,376.69,293972,380.0,380.62,373.25,376.69,293972,0.0,1.0
2024-12-10,366.64,379.08,364.405,375.14,258357,366.64,379.08,364.405,375.14,258357,0.0,1.0
2024-12-11,366.34,373.335,365.48,373.14,223524,366.34,373.335,365.48,373.14,223524,0.0,1.0
2024-12-12,357.16,366.44,356.07,365.41,227259,357.16,366.44,356.07,365.41,227259,0.0,1.0
2024-12-13,344.27,351.62,340.13,351.315,267755,344.27,351.62,340.13,351.315,267755,0.0,1.0
2024-12-16,339.96,345.05,335.28,340.0,391243,339.96,345.05,335.28,340.0,391243,0.0,1.0
2024-12-17,338.29,339.21,331.22,338.7,374154,338.29,339.21,331.22,338.7,374154,0.0,1.0
2024-12-18,318.53,339.26,317.74,339.26,640713,318.53,339.26,317.74,339.26,640713,0.0,1.0
2024-12-19,308.96,319.79,305.79,314.64,506339,308.96,319.79,305.79,314.64,506339,0.0,1.0
2024-12-20,310.28,316.06,308.09,310.02,919743,310.28,316.06,308.09,310.02,919743,0.0,1.0
2024-12-23,311.84,313.94,304.2,308.95,323530,311.84,313.94,304.2,308.95,323530,0.0,1.0
2024-12-24,312.44,313.78,308.07,310.14,153858,312.44,313.78,308.07,310.14,153858,0.0,1.0
2024-12-26,313.8,314.635,307.51,309.25,200277,313.8,314.635,307.51,309.25,200277,0.0,1.0
2024-12-27,310.67,313.555,307.15,310.0,219813,310.67,313.555,307.15,310.0,219813,0.0,1.0
2024-12-30,310.91,313.39,302.7001,310.9,288978,310.91,313.39,302.7001,310.9,288978,0.0,1.0
2024-12-31,311.34,315.4599,309.8,310.91,186956,311.34,315.4599,309.8,310.91,186956,0.0,1.0
2025-01-02,310.3,317.955,308.27,315.37,228076,310.3,317.955,308.27,315.37,228076,0.0,1.0
2025-01-03,316.52,316.87,309.33,313.85,169383,316.52,316.87,309.33,313.85,169383,0.0,1.0
2025-01-06,319.71,325.37,318.68,320.13,304844,319.71,325.37,318.68,320.13,304844,0.0,1.0
2025-01-07,315.54,321.395,312.9121,320.26,257144,315.54,321.395,312.9121,320.26,257144,0.0,1.0
2025-01-08,319.5,319.92,306.0,312.51,287156,319.5,319.92,306.0,312.51,287156,0.0,1.0
2025-01-10,313.45,316.61,310.315,310.79,222808,313.45,316.61,310.315,310.79,222808,0.0,1.0
2025-01-13,315.2,316.98,311.73,311.74,225762,315.2,316.98,311.73,311.74,225762,0.0,1.0
2025-01-14,332.97,334.68,323.5,325.25,376662,332.97,334.68,323.5,325.25,376662,0.0,1.0
2025-01-15,343.72,352.18,340.6,349.65,321238,343.72,352.18,340.6,349.65,321238,0.0,1.0
2025-01-16,345.86,346.34,339.12,341.36,208879,345.86,346.34,339.12,341.36,208879,0.0,1.0
2025-01-17,346.18,351.315,345.18,349.86,210767,346.18,351.315,345.18,349.86,210767,0.0,1.0
2025-01-21,350.79,356.84,348.21,348.21,212768,350.79,356.84,348.21,348.21,212768,0.0,1.0
2025-01-22,354.08,355.5523,348.76,349.76,238369,354.08,355.5523,348.76,349.76,238369,0.0,1.0
2025-01-23,354.82,356.635,347.72,351.62,219442,354.82,356.635,347.72,351.62,219442,0.0,1.0
2025-01-24,353.19,354.47,349.8101,353.86,218359,353.19,354.47,349.8101,353.86,218359,0.0,1.0
2025-01-27,352.52,365.58,351.27,353.17,291006,352.52,365.58,351.27,353.17,291006,0.0,1.0
2025-01-28,341.16,352.855,340.83,352.28,238146,341.16,352.855,340.83,352.28,238146,0.0,1.0
2025-01-29,341.0,346.49,336.75,341.39,321286,341.0,346.49,336.75,341.39,321286,0.0,1.0
2025-01-30,352.26,354.935,338.43,343.25,369543,352.26,354.935,338.43,343.25,369543,0.0,1.0
2025-01-31,342.68,351.45,341.93,348.61,256627,342.68,351.45,341.93,348.61,256627,0.0,1.0
2025-02-03,328.79,338.4,327.45,333.49,280702,328.79,338.4,327.45,333.49,280702,0.0,1.0
2025-02-04,333.1,336.41,328.081,328.6,238791,333.1,336.41,328.081,328.6,238791,0.0,1.0
2025-02-05,337.86,340.8694,334.07,336.44,259529,337.86,340.8694,334.07,336.44,259529,0.0,1.0
2025-02-06,339.33,346.31,337.555,340.77,527623,339.33,346.31,337.555,340.77,527623,0.0,1.0
2025-02-07,326.6,340.75,321.1029,339.97,356631,326.6,340.75,321.1029,339.97,356631,0.0,1.0
2025-02-10,330.79,333.22,328.96,330.82,191801,330.79,333.22,328.96,330.82,191801,0.0,1.0
2025-02-11,328.95,334.9385,327.55,330.88,169169,328.95,334.9385,327.55,330.88,169169,0.0,1.0
2025-02-12,321.89,323.88,315.8936,320.0,197928,321.89,323.88,315.8936,320.0,197928,0.0,1.0
2025-02-13,327.12,327.3,321.12,326.5,245684,327.12,327.3,321.12,326.5,245684,0.0,1.0
2025-02-14,326.21,335.6,325.0,329.91,157254,326.21,335.6,325.0,329.91,157254,0.0,1.0
2025-02-18,321.33,327.39,316.31,326.35,391736,321.33,327.39,316.31,326.35,391736,0.0,1.0
2025-02-19,320.32,320.97,310.28,314.795,387785,320.32,320.97,310.28,314.795,387785,0.0,1.0
2025-02-20,321.4,322.17,314.56,318.95,317097,321.4,322.17,314.56,318.95,317097,0.0,1.0
2025-02-21,303.78,325.14,302.265,325.14,504997,303.78,325.14,302.265,325.14,504997,0.0,1.0
2025-02-24,302.04,306.9478,297.05,304.3,655198,302.04,306.9478,297.05,304.3,655198,0.0,1.0
2025-02-25,310.34,313.88,295.19,297.16,560641,310.34,313.88,295.19,297.16,560641,0.0,1.0
2025-02-26,304.9,308.92,303.26,307.77,401762,304.9,308.92,303.26,307.77,401762,0.0,1.0
2025-02-27,303.53,308.08,301.295,305.21,476664,303.53,308.08,301.295,305.21,476664,0.0,1.0
2025-02-28,306.39,312.6,303.39,303.53,451481,306.39,312.6,303.39,303.53,451481,0.0,1.0
2025-03-03,296.12,309.255,293.88,306.92,351612,296.12,309.255,293.88,306.92,351612,0.0,1.0
2025-03-04,295.17,301.51,288.31,291.54,379293,295.17,301.51,288.31,291.54,379293,0.0,1.0
2025-03-05,304.87,307.005,296.88,297.88,382703,304.87,307.005,296.88,297.88,382703,0.0,1.0
2025-03-06,305.34,307.57,298.115,304.11,370558,305.34,307.57,298.115,304.11,370558,0.0,1.0
2025-03-07,308.06,311.48,298.99,304.75,383618,308.06,311.48,298.99,304.75,383618,0.0,1.0
2025-03-10,308.64,319.55,305.41,305.41,527221,308.64,319.55,305.41,305.41,527221,0.0,1.0
2025-03-11,297.32,309.475,296.18,308.64,392592,297.32,309.475,296.18,308.64,392592,0.0,1.0
2025-03-12,303.03,306.695,295.0,301.33,397103,303.03,306.695,295.0,301.33,397103,0.0,1.0
2025-03-13,295.18,304.025,294.52,301.04,481943,295.18,304.025,294.52,301.04,481943,0.0,1.0
2025-03-14,299.25,300.9,296.51,298.46,465051,299.25,300.9,296.51,298.46,465051,0.0,1.0
2025-03-17,301.25,304.02,298.04,298.47,319069,301.25,304.02,298.04,298.47,319069,0.0,1.0
2025-03-18,300.35,304.21,297.96,302.48,244283,300.35,304.21,297.96,302.48,244283,0.0,1.0
2025-03-19,305.87,308.32,299.75,300.0,250189,305.87,308.32,299.75,300.0,250189,0.0,1.0
2025-03-20,306.55,313.34,302.43,302.43,254961,306.55,313.34,302.43,302.43,254961,0.0,1.0
2025-03-21,298.52,300.9,295.6,300.55,739271,298.52,300.9,295.6,300.55,739271,0.0,1.0
2025-03-24,315.1,316.66,303.25,303.25,331221,315.1,316.66,303.25,303.25,331221,0.0,1.0
2025-03-25,313.21,316.49,309.52,312.25,339635,313.21,316.49,309.52,312.25,339635,0.0,1.0
2025-03-26,311.82,315.96,309.55,313.06,225888,311.82,315.96,309.55,313.06,225888,0.0,1.0
2025-03-27,311.01,315.195,307.88,310.64,221295,311.01,315.195,307.88,310.64,221295,0.0,1.0
2025-03-28,305.63,311.37,302.18,310.47,369054,305.63,311.37,302.18,310.47,369054,0.0,1.0
2025-03-31,304.95,308.28,297.01,301.32,321672,304.95,308.28,297.01,301.32,321672,0.0,1.0
2025-04-01,305.24,308.9,300.75,307.07,264797,305.24,308.9,300.75,307.07,264797,0.0,1.0
2025-04-02,312.99,314.12,300.3524,301.02,215034,312.99,314.12,300.3524,301.02,215034,0.0,1.0
2025-04-03,284.22,298.61,279.15,296.62,595301,284.22,298.61,279.15,296.62,595301,0.0,1.0
2025-04-04,303.09,308.25,272.235,277.095,905065,303.09,308.25,272.235,277.095,905065,0.0,1.0
2025-04-07,287.12,313.51,284.34,290.92,593491,287.12,313.51,284.34,290.92,593491,0.0,1.0
2025-04-08,275.93,295.51,272.03,294.01,463548,275.93,295.51,272.03,294.01,463548,0.0,1.0
2025-04-09,297.13,300.69,266.26,270.52,525333,297.13,300.69,266.26,270.52,525333,0.0,1.0
2025-04-10,284.89,292.44,274.87,290.0,332354,284.89,292.44,274.87,290.0,332354,0.0,1.0
2025-04-11,288.63,290.45,275.895,279.53,265088,288.63,290.45,275.895,279.53,265088,0.0,1.0
2025-04-14,292.21,294.825,284.3508,292.38,295777,292.21,294.825,284.3508,292.38,295777,0.0,1.0
2025-04-15,287.14,295.5,286.03,290.73,224500,287.14,295.5,286.03,290.73,224500,0.0,1.0
2025-04-16,279.29,289.54,274.32,285.38,336443,279.29,289.54,274.32,285.38,336443,0.0,1.0
2025-04-17,285.39,286.26,280.37,280.37,232596,285.39,286.26,280.37,280.37,232596,0.0,1.0
2025-04-21,276.57,282.92,273.87,282.92,164330,276.57,282.92,273.87,282.92,164330,0.0,1.0
2025-04-22,288.25,289.57,279.84,280.32,181885,288.25,289.57,279.84,280.32,181885,0.0,1.0
2025-04-23,295.89,305.47,293.785,303.39,308192,295.89,305.47,293.785,303.39,308192,0.0,1.0
2025-04-24,302.42,303.58,293.5253,298.39,290338,302.42,303.58,293.5253,298.39,290338,0.0,1.0
2025-04-25,296.69,300.55,295.195,298.93,164613,296.69,300.55,295.195,298.93,164613,0.0,1.0
2025-04-28,296.65,301.57,294.965,296.76,148939,296.65,301.57,294.965,296.76,148939,0.0,1.0
2025-04-29,296.96,298.255,291.29,294.56,154115,296.96,298.255,291.29,294.56,154115,0.0,1.0
2025-04-30,295.76,296.32,287.815,292.2,198096,295.76,296.32,287.815,292.2,198096,0.0,1.0
2025-05-01,298.59,304.49,292.49,297.6,248066,298.59,304.49,292.49,297.6,248066,0.0,1.0
2025-05-02,301.21,306.76,299.25,301.18,326706,301.21,306.76,299.25,301.18,326706,0.0,1.0
2025-05-05,292.0,302.14,291.77,299.14,798378,292.0,302.14,291.77,299.14,798378,0.0,1.0
2025-05-06,285.15,323.0,283.6,311.03,615927,285.15,323.0,283.6,311.03,615927,0.0,1.0
2025-05-07,285.03,290.35,279.47,288.8,450154,285.03,290.35,279.47,288.8,450154,0.0,1.0
2025-05-08,290.93,295.67,286.77,289.15,362024,290.93,295.67,286.77,289.15,362024,0.0,1.0
2025-05-09,295.26,297.18,291.44,291.68,283103,295.26,297.18,291.44,291.68,283103,0.0,1.0
2025-05-12,312.1,318.135,305.745,309.8,360710,312.1,318.135,305.745,309.8,360710,0.0,1.0
2025-05-13,313.15,316.035,310.1125,315.54,248569,313.15,316.035,310.1125,315.54,248569,0.0,1.0
2025-05-14,300.0,313.545,299.65,311.56,362190,300.0,313.545,299.65,311.56,362190,0.0,1.0
2025-05-15,296.42,299.775,290.53,299.73,272657,296.42,299.775,290.53,299.73,272657,0.0,1.0
2025-05-16,303.93,304.43,294.24,297.07,257388,303.93,304.43,294.24,297.07,257388,0.0,1.0
2025-05-19,295.5,297.415,290.65,295.52,176634,295.5,297.415,290.65,295.52,176634,0.0,1.0
2025-05-20,291.23,296.695,289.5,293.5,131040,291.23,296.695,289.5,293.5,131040,0.0,1.0
2025-05-21,279.85,287.85,277.37,287.85,283163,279.85,287.85,277.37,287.85,283163,0.0,1.0
2025-05-22,280.75,281.73,275.71,277.86,393921,280.75,281.73,275.71,277.86,393921,0.0,1.0
2025-05-23,279.65,280.82,275.73,275.73,174597,279.65,280.82,275.73,275.73,174597,0.0,1.0
2025-05-27,288.25,288.29,280.17,284.33,273381,288.25,288.29,280.17,284.33,273381,0.0,1.0
2025-05-28,279.22,287.145,279.21,285.19,428468,279.22,287.145,279.21,285.19,428468,0.0,1.0
2025-05-29,282.54,283.51,278.79,282.92,309204,282.54,283.51,278.79,282.92,309204,0.0,1.0
2025-05-30,282.89,283.72,277.77,281.54,497609,282.89,283.72,277.77,281.54,497609,0.0,1.0
2025-06-02,280.72,280.815,273.87,279.72,292031,280.72,280.815,273.87,279.72,292031,0.0,1.0
2025-06-03,286.52,287.785,281.06,281.8,341212,286.52,287.785,281.06,281.8,341212,0.0,1.0
2025-06-04,289.06,292.115,284.275,287.26,596898,289.06,292.115,284.275,287.26,596898,0.0,1.0
2025-06-05,301.19,305.59,287.5,287.97,728181,301.19,305.59,287.5,287.97,728181,0.0,1.0
2025-06-06,297.14,305.545,296.92,303.35,603123,297.14,305.545,296.92,303.35,603123,0.0,1.0
2025-06-09,300.8,302.97,297.1733,299.36,261168,300.8,302.97,297.1733,299.36,261168,0.0,1.0
2025-06-10,309.54,311.42,301.55,304.09,325797,309.54,311.42,301.55,304.09,325797,0.0,1.0
2025-06-11,304.58,315.58,303.5,313.49,423188,304.58,315.58,303.5,313.49,423188,0.0,1.0
2025-06-12,309.03,312.21,301.22,303.24,508697,309.03,312.21,301.22,303.24,508697,0.0,1.0
2025-06-13,298.53,307.695,296.305,304.29,374837,298.53,307.695,296.305,304.29,374837,0.0,1.0
2025-06-16,300.44,305.65,296.17,301.54,314773,300.44,305.65,296.17,301.54,314773,0.0,1.0
2025-06-17,294.06,303.505,293.2,299.63,381166,294.06,303.505,293.2,299.63,381166,0.0,1.0
2025-06-18,297.97,303.0,293.14,293.22,521649,297.97,303.0,293.14,293.22,521649,0.0,1.0
2025-06-20,316.03,317.8,300.265,300.68,845378,316.03,317.8,300.265,300.68,845378,0.0,1.0
2025-06-23,324.54,326.4,312.23,313.45,511169,324.54,326.4,312.23,313.45,511169,0.0,1.0
2025-06-24,326.59,328.94,323.395,324.74,324665,326.59,328.94,323.395,324.74,324665,0.0,1.0
2025-06-25,319.46,325.13,318.112126,324.78,371154,319.46,325.13,318.112126,324.78,371154,0.0,1.0
2025-06-26,320.93,322.81,316.43,321.08,220280,320.93,322.81,316.43,321.08,220280,0.0,1.0
2025-06-27,324.77,328.08,320.0,322.81,409680,324.77,328.08,320.0,322.81,409680,0.0,1.0
2025-06-30,323.74,327.155,322.14,325.56,451775,323.74,327.155,322.14,325.56,451775,0.0,1.0
2025-07-01,343.19,352.685,321.67,321.67,546296,343.19,352.685,321.67,321.67,546296,0.0,1.0
2025-07-02,345.17,349.22,340.49,342.9,449063,345.17,349.22,340.49,342.9,449063,0.0,1.0
2025-07-03,347.63,350.48,344.0,348.63,287273,347.63,350.48,344.0,348.63,287273,0.0,1.0
2025-07-07,343.69,348.93,339.11,345.82,482302,343.69,348.93,339.11,345.82,482302,0.0,1.0
2025-07-08,356.89,361.65,348.325,357.8,673059,356.89,361.65,348.325,357.8,673059,0.0,1.0
2025-07-09,378.8,381.14,359.46,364.9,870173,378.8,381.14,359.46,364.9,870173,0.0,1.0
2025-07-10,384.77,390.825,372.825,377.2,731627,384.77,390.825,372.825,377.2,731627,0.0,1.0
2025-07-11,377.87,384.93,377.87,377.91,491487,377.87,384.93,377.87,377.91,491487,0.0,1.0
2025-07-14,374.33,376.42,369.79,375.0,405565,374.33,376.42,369.79,375.0,405565,0.0,1.0
2025-07-15,356.97,377.0,355.74,377.0,533550,356.97,377.0,355.74,377.0,533550,0.0,1.0
2025-07-16,358.2,364.46,353.35,359.61,428816,358.2,364.46,353.35,359.61,428816,0.0,1.0
2025-07-17,363.11,365.53,357.5,357.5,308023,363.11,365.53,357.5,357.5,308023,0.0,1.0
2025-07-18,356.43,367.54,354.45,367.54,289791,356.43,367.54,354.45,367.54,289791,0.0,1.0
2025-07-21,356.89,364.13,356.47,360.45,286685,356.89,364.13,356.47,360.45,286685,0.0,1.0
2025-07-22,375.28,378.42,363.31,363.31,435850,375.28,378.42,363.31,363.31,435850,0.0,1.0
2025-07-23,382.74,383.2,375.634,380.12,341322,382.74,383.2,375.634,380.12,341322,0.0,1.0
2025-07-24,376.87,380.93,373.41,379.69,348136,376.87,380.93,373.41,379.69,348136,0.0,1.0
2025-07-25,383.97,384.45,374.5,378.21,215608,383.97,384.45,374.5,378.21,215608,0.0,1.0
2025-07-28,384.12,388.3,378.78,383.97,209074,384.12,388.3,378.78,383.97,209074,0.0,1.0
2025-07-29,382.59,386.51,379.135,384.1,311942,382.59,386.51,379.135,384.1,311942,0.0,1.0
2025-07-30,375.66,385.89,372.42,382.0,410413,375.66,385.89,372.42,382.0,410413,0.0,1.0
2025-07-31,370.43,372.8,363.1,368.96,459535,370.43,372.8,363.1,368.96,459535,0.0,1.0
2025-08-01,376.3,379.37,365.425,369.96,570268,376.3,379.37,365.425,369.96,570268,0.0,1.0
2025-08-04,387.19,388.19,376.605,377.93,701463,387.19,388.19,376.605,377.93,701463,0.0,1.0
2025-08-05,408.08,412.99,390.25,394.0,640965,408.08,412.99,390.25,394.0,640965,0.0,1.0
2025-08-06,404.33,411.89,402.35,410.12,518313,404.33,411.89,402.35,410.12,518313,0.0,1.0
2025-08-07,413.17,421.11,407.14,408.82,618497,413.17,421.11,407.14,408.82,618497,0.0,1.0
2025-08-08,415.41,419.4599,410.335,416.1,401127,415.41,419.4599,410.335,416.1,401127,0.0,1.0
2025-08-11,415.09,418.84,406.4701,415.41,343067,415.09,418.84,406.4701,415.41,343067,0.0,1.0
2025-08-12,429.66,429.96,412.64,418.16,499067,429.66,429.96,412.64,418.16,499067,0.0,1.0
2025-08-13,443.31,445.74,427.955,432.07,416771,443.31,445.74,427.955,432.07,416771,0.0,1.0
2025-08-14,436.89,440.13,432.195,435.32,362123,436.89,440.13,432.195,435.32,362123,0.0,1.0
2025-08-15,432.1,440.93,430.67,440.93,402110,432.1,440.93,430.67,440.93,402110,0.0,1.0
2025-08-18,427.73,441.5913,426.51,432.1,384265,427.73,441.5913,426.51,432.1,384265,0.0,1.0
2025-08-19,433.5,436.865,426.3055,430.0,255756,433.5,436.865,426.3055,430.0,255756,0.0,1.0
2025-08-20,420.75,432.66,418.07,432.66,266101,420.75,432.66,418.07,432.66,266101,0.0,1.0
2025-08-21,416.09,420.3199,411.2368,416.98,264339,416.09,420.3199,411.2368,416.98,264339,0.0,1.0
2025-08-22,434.22,442.86,417.805,419.33,306136,434.22,442.86,417.805,419.33,306136,0.0,1.0
2025-08-25,429.58,437.83,425.81,429.96,417639,429.58,437.83,425.81,429.96,417639,0.0,1.0
2025-08-26,425.54,431.35,423.3,429.06,330062,425.54,431.35,423.3,429.06,330062,0.0,1.0
2025-08-27,425.8,430.185,424.705,428.33,355828,425.8,430.185,424.705,428.33,355828,0.0,1.0
2025-08-28,425.46,428.025,419.5001,427.62,340572,425.46,428.025,419.5001,427.62,340572,0.0,1.0
2025-08-29,420.76,427.0,417.0,426.03,225414,420.76,427.0,417.0,426.03,225414,0.0,1.0
2025-09-02,417.52,417.61,409.8,409.8,318041,417.52,417.61,409.8,409.8,318041,0.0,1.0
2025-09-03,417.58,420.26,412.8,416.84,286219,417.58,420.26,412.8,416.84,286219,0.0,1.0
2025-09-04,429.42,431.24,418.62,419.64,294101,429.42,431.24,418.62,419.64,294101,0.0,1.0
2025-09-05,435.39,443.81,431.57,436.8,387753,435.39,443.81,431.57,436.8,387753,0.0,1.0
2025-09-08,434.05,435.72,428.77,433.2,237639,434.05,435.72,428.77,433.2,237639,0.0,1.0
2025-09-09,420.65,432.94,418.627,430.0,286014,420.65,432.94,418.627,430.0,286014,0.0,1.0
2025-09-10,417.64,423.515,415.51,421.29,245039,417.64,423.515,415.51,421.29,245039,0.0,1.0
2025-09-11,426.35,429.43,419.3,419.3,356365,426.35,429.43,419.3,419.3,356365,0.0,1.0
2025-09-12,417.37,423.835,415.0,421.68,166109,417.37,423.835,415.0,421.68,166109,0.0,1.0
2025-09-15,415.05,416.16,407.84,416.16,379506,415.05,416.16,407.84,416.16,379506,0.0,1.0
2025-09-16,414.32,418.85,408.71,417.7,306271,414.32,418.85,408.71,417.7,306271,0.0,1.0
2025-09-17,412.26,431.35,405.97,416.15,492695,412.26,431.35,405.97,416.15,492695,0.0,1.0
2025-09-18,418.89,421.34,408.97,414.57,267817,418.89,421.34,408.97,414.57,267817,0.0,1.0
2025-09-19,414.2,421.29,410.655,416.88,631627,414.2,421.29,410.655,416.88,631627,0.0,1.0
2025-09-22,402.69,411.04,398.49,410.7,476740,402.69,411.04,398.49,410.7,476740,0.0,1.0
2025-09-23,398.12,404.63,393.73,403.93,551582,398.12,404.63,393.73,403.93,551582,0.0,1.0
2025-09-24,393.46,400.93,391.61,395.75,261993,393.46,400.93,391.61,395.75,261993,0.0,1.0
2025-09-25,387.31,393.76,387.31,388.43,270100,387.31,393.76,387.31,388.43,270100,0.0,1.0
2025-09-26,393.42,394.155,386.875,387.64,200110,393.42,394.155,386.875,387.64,200110,0.0,1.0
2025-09-29,392.65,397.2767,386.885,394.36,197847,392.65,397.2767,386.885,394.36,197847,0.0,1.0
2025-09-30,390.86,393.71,386.51,392.21,309038,390.86,393.71,386.51,392.21,309038,0.0,1.0
2025-10-01,394.2,395.445,389.27,394.77,207112,394.2,395.445,389.27,394.77,207112,0.0,1.0
2025-10-02,392.8,394.73,386.5,392.06,300394,392.8,394.73,386.5,392.06,300394,0.0,1.0
2025-10-03,399.39,401.78,392.595,394.68,503809,399.39,401.78,392.595,394.68,503809,0.0,1.0
2025-10-06,397.52,401.31,392.21,401.31,345396,397.52,401.31,392.21,401.31,345396,0.0,1.0
2025-10-07,396.24,399.9933,393.375,395.92,525386,396.24,399.9933,393.375,395.92,525386,0.0,1.0
2025-10-08,436.17,436.76,408.65,413.53,842979,436.17,436.76,408.65,413.53,842979,0.0,1.0
2025-10-09,425.8,434.7275,419.98,433.04,655027,425.8,434.7275,419.98,433.04,655027,0.0,1.0
2025-10-10,423.22,430.575,421.54,426.0,434930,423.22,430.575,421.54,426.0,434930,0.0,1.0
2025-10-13,424.55,427.78,420.0,426.35,267092,424.55,427.78,420.0,426.35,267092,0.0,1.0
2025-10-14,439.22,442.63,415.6701,420.61,306307,439.22,442.63,415.6701,420.61,306307,0.0,1.0
2025-10-15,441.29,445.94,434.82,439.13,229509,441.29,445.94,434.82,439.13,229509,0.0,1.0
2025-10-16,434.77,442.65,434.57,442.65,189629,434.77,442.65,434.57,442.65,189629,0.0,1.0
2025-10-17,435.04,437.55,429.815,434.26,212521,435.04,437.55,429.815,434.26,212521,0.0,1.0
2025-10-20,440.68,443.2,435.335,437.36,174397,440.68,443.2,435.335,437.36,174397,0.0,1.0
2025-10-21,448.08,456.215,434.91,438.68,317659,448.08,456.215,434.91,438.68,317659,0.0,1.0
2025-10-22,443.56,448.21,440.43,445.68,289756,443.56,448.21,440.43,445.68,289756,0.0,1.0
2025-10-23,449.66,451.36,442.04,445.67,287990,449.66,451.36,442.04,445.67,287990,0.0,1.0
2025-10-24,451.98,461.49,449.22,453.56,274728,451.98,461.49,449.22,453.56,274728,0.0,1.0
2025-10-27,453.57,457.0,450.25,453.81,254084,453.57,457.0,450.25,453.81,254084,0.0,1.0
2025-10-28,444.03,455.925,443.54,451.51,193900,444.03,455.925,443.54,451.51,193900,0.0,1.0
2025-10-29,432.27,446.28,427.49,439.7,384026,432.27,446.28,427.49,439.7,384026,0.0,1.0
2025-10-30,420.96,437.4,420.11,431.3,333324,420.96,437.4,420.11,431.3,333324,0.0,1.0
2025-10-31,422.48,423.97,415.4699,419.06,222450,422.48,423.97,415.4699,419.06,222450,0.0,1.0
2025-11-03,422.5,424.04,409.11,418.53,606583,422.5,424.04,409.11,418.53,606583,0.0,1.0
2025-11-04,418.84,420.74,392.9454,417.17,614742,418.84,420.74,392.9454,417.17,614742,0.0,1.0
2025-11-05,405.63,428.815,403.44,416.19,394317,405.63,428.815,403.44,416.19,394317,0.0,1.0
2025-11-06,405.71,409.42,398.775,407.52,343348,405.71,409.42,398.775,407.52,343348,0.0,1.0
2025-11-07,422.54,422.89,403.25,403.97,421875,422.54,422.89,403.25,403.97,421875,0.0,1.0
2025-11-10,433.51,433.9,422.27,423.59,430791,433.51,433.9,422.27,423.59,430791,0.0,1.0
2025-11-11,433.53,438.42,426.37,434.82,292749,433.53,438.42,426.37,434.82,292749,0.0,1.0
2025-11-12,439.97,440.11,432.88,432.94,308681,439.97,440.11,432.88,432.94,308681,0.0,1.0
2025-11-13,424.41,440.19,422.07,435.01,281535,424.41,440.19,422.07,435.01,281535,0.0,1.0
2025-11-14,418.99,428.14,414.12,420.29,217982,418.99,428.14,414.12,420.29,217982,0.0,1.0
2025-11-17,403.58,420.62,402.18,418.93,180252,403.58,420.62,402.18,418.93,180252,0.0,1.0
2025-11-18,411.81,411.825,397.2,399.0,254362,411.81,411.825,397.2,399.0,254362,0.0,1.0
2025-11-19,412.79,416.41,404.43,412.82,238697,412.79,416.41,404.43,412.82,238697,0.0,1.0
2025-11-20,407.28,420.0,406.095,413.36,198765,407.28,420.0,406.095,413.36,198765,0.0,1.0
2025-11-21,431.15,434.59,409.15,409.15,238680,431.15,434.59,409.15,409.15,238680,0.0,1.0
2025-11-24,429.89,435.72,426.0,429.39,191664,429.89,435.72,426.0,429.39,191664,0.0,1.0
2025-11-25,447.22,449.31,426.86,433.33,328606,447.22,449.31,426.86,433.33,328606,0.0,1.0
2025-11-26,455.13,460.63,443.34,443.34,276454,455.13,460.63,443.34,443.34,276454,0.0,1.0