date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-30,19.26,19.55,18.51,18.64,99755,19.26,19.55,18.51,18.64,99755,0.0,1.0
2014-10-31,17.75,18.14,17.66,17.79,429081,17.75,18.14,17.66,17.79,429081,0.0,1.0
2014-11-03,17.56,17.7,17.5,17.56,111994,17.56,17.7,17.5,17.56,111994,0.0,1.0
2014-11-04,17.38,17.75,17.09,17.75,187744,17.38,17.75,17.09,17.75,187744,0.0,1.0
2014-11-05,17.04,17.57,16.91,17.14,361380,17.04,17.57,16.91,17.14,361380,0.0,1.0
2014-11-06,17.25,17.44,17.0,17.0,440337,17.25,17.44,17.0,17.0,440337,0.0,1.0
2014-11-07,17.22,17.27,17.06,17.17,56610,17.22,17.27,17.06,17.17,56610,0.0,1.0
2014-11-10,18.0,18.19,17.15,17.52,157805,18.0,18.19,17.15,17.52,157805,0.0,1.0
2014-11-11,18.78,18.99,18.04,18.14,125061,18.78,18.99,18.04,18.14,125061,0.0,1.0
2014-11-12,18.86,18.975,18.2731,18.85,122227,18.86,18.975,18.2731,18.85,122227,0.0,1.0
2014-11-13,19.26,19.55,18.51,18.64,99755,19.26,19.55,18.51,18.64,99755,0.0,1.0
2014-11-14,20.0,20.0,19.0,19.0,73860,20.0,20.0,19.0,19.0,73860,0.0,1.0
2014-11-17,20.19,20.45,19.382,19.95,98493,20.19,20.45,19.382,19.95,98493,0.0,1.0
2014-11-18,19.65,20.2,19.36,20.2,108160,19.65,20.2,19.36,20.2,108160,0.0,1.0
2014-11-19,19.74,20.15,19.4,19.65,111079,19.74,20.15,19.4,19.65,111079,0.0,1.0
2014-11-20,20.28,20.4,19.68,20.0,83486,20.28,20.4,19.68,20.0,83486,0.0,1.0
2014-11-21,20.0,20.83,19.8,20.45,147761,20.0,20.83,19.8,20.45,147761,0.0,1.0
2014-11-24,20.65,20.74,19.5,20.21,190558,20.65,20.74,19.5,20.21,190558,0.0,1.0
2014-11-25,21.37,21.65,20.75,20.79,175685,21.37,21.65,20.75,20.79,175685,0.0,1.0
2014-11-26,21.48,21.9,21.11,21.39,129241,21.48,21.9,21.11,21.39,129241,0.0,1.0
2014-11-28,21.6,21.89,21.248,21.71,69059,21.6,21.89,21.248,21.71,69059,0.0,1.0
2014-12-01,20.9,22.0999,20.77,21.98,122491,20.9,22.0999,20.77,21.98,122491,0.0,1.0
2014-12-02,20.98,21.8599,20.7501,20.76,123122,20.98,21.8599,20.7501,20.76,123122,0.0,1.0
2014-12-03,22.08,22.09,20.75,20.76,118143,22.08,22.09,20.75,20.76,118143,0.0,1.0
2014-12-04,22.17,22.3099,21.3807,22.0,94423,22.17,22.3099,21.3807,22.0,94423,0.0,1.0
2014-12-05,22.2,22.37,21.5918,22.37,96389,22.2,22.37,21.5918,22.37,96389,0.0,1.0
2014-12-08,22.09,23.12,21.8348,22.0,128310,22.09,23.12,21.8348,22.0,128310,0.0,1.0
2014-12-09,21.61,22.28,21.41,22.28,101767,21.61,22.28,21.41,22.28,101767,0.0,1.0
2014-12-10,21.92,22.1,20.6,21.97,97132,21.92,22.1,20.6,21.97,97132,0.0,1.0
2014-12-11,20.99,22.64,20.06,21.87,140662,20.99,22.64,20.06,21.87,140662,0.0,1.0
2014-12-12,20.88,21.48,20.6166,21.1401,74757,20.88,21.48,20.6166,21.1401,74757,0.0,1.0
2014-12-15,20.42,21.48,20.34,21.02,281189,20.42,21.48,20.34,21.02,281189,0.0,1.0
2014-12-16,19.79,21.055,19.5101,20.52,197040,19.79,21.055,19.5101,20.52,197040,0.0,1.0
2014-12-17,19.18,20.45,18.8,19.6,218430,19.18,20.45,18.8,19.6,218430,0.0,1.0
2014-12-18,18.8,19.44,18.135,19.23,228842,18.8,19.44,18.135,19.23,228842,0.0,1.0
2014-12-19,19.56,20.45,18.2,18.71,771512,19.56,20.45,18.2,18.71,771512,0.0,1.0
2014-12-22,19.2,20.1695,18.82,19.65,190142,19.2,20.1695,18.82,19.65,190142,0.0,1.0
2014-12-23,19.3,19.575,18.36,19.2,209362,19.3,19.575,18.36,19.2,209362,0.0,1.0
2014-12-24,18.7,19.225,18.51,19.21,213099,18.7,19.225,18.51,19.21,213099,0.0,1.0
2014-12-26,18.42,19.02,18.4,18.8,106299,18.42,19.02,18.4,18.8,106299,0.0,1.0
2014-12-29,18.35,19.04,18.18,18.34,263903,18.35,19.04,18.18,18.34,263903,0.0,1.0
2014-12-30,18.3,18.7,17.89,18.33,319364,18.3,18.7,17.89,18.33,319364,0.0,1.0
2014-12-31,18.2,18.86,17.91,18.38,399631,18.2,18.86,17.91,18.38,399631,0.0,1.0
2015-01-02,17.94,18.7899,17.94,18.15,172053,17.94,18.7899,17.94,18.15,172053,0.0,1.0
2015-01-05,18.0,19.43,17.55,17.86,179280,18.0,19.43,17.55,17.86,179280,0.0,1.0
2015-01-06,18.29,18.64,17.65,18.1,127147,18.29,18.64,17.65,18.1,127147,0.0,1.0
2015-01-07,18.54,18.89,18.17,18.23,165996,18.54,18.89,18.17,18.23,165996,0.0,1.0
2015-01-08,19.3,19.47,18.56,18.56,315648,19.3,19.47,18.56,18.56,315648,0.0,1.0
2015-01-09,19.71,20.37,19.63,19.98,254208,19.71,20.37,19.63,19.98,254208,0.0,1.0
2015-01-12,20.95,22.0,19.73,19.83,339578,20.95,22.0,19.73,19.83,339578,0.0,1.0
2015-01-13,20.48,21.65,20.06,21.05,110374,20.48,21.65,20.06,21.05,110374,0.0,1.0
2015-01-14,20.55,20.7,20.03,20.39,129719,20.55,20.7,20.03,20.39,129719,0.0,1.0
2015-01-15,19.34,20.93,19.28,20.46,125476,19.34,20.93,19.28,20.46,125476,0.0,1.0
2015-01-16,19.14,19.55,18.71,19.36,307462,19.14,19.55,18.71,19.36,307462,0.0,1.0
2015-01-20,18.2,19.243,18.18,19.22,102437,18.2,19.243,18.18,19.22,102437,0.0,1.0
2015-01-21,18.56,18.62,18.15,18.339,248674,18.56,18.62,18.15,18.339,248674,0.0,1.0
2015-01-22,19.01,19.11,18.41,18.58,173829,19.01,19.11,18.41,18.58,173829,0.0,1.0
2015-01-23,19.32,19.42,18.75,19.09,185435,19.32,19.42,18.75,19.09,185435,0.0,1.0
2015-01-26,19.3,19.43,18.7,19.42,119397,19.3,19.43,18.7,19.42,119397,0.0,1.0
2015-01-27,19.33,19.4,19.034,19.21,123086,19.33,19.4,19.034,19.21,123086,0.0,1.0
2015-01-28,19.33,19.55,19.11,19.17,108893,19.33,19.55,19.11,19.17,108893,0.0,1.0
2015-01-29,19.59,19.61,19.0701,19.24,81113,19.59,19.61,19.0701,19.24,81113,0.0,1.0
2015-01-30,20.18,20.6,19.306,19.4,340423,20.18,20.6,19.306,19.4,340423,0.0,1.0
2015-02-02,21.67,21.8099,20.546,21.46,463846,21.67,21.8099,20.546,21.46,463846,0.0,1.0
2015-02-03,21.38,22.3299,21.36,21.82,194813,21.38,22.3299,21.36,21.82,194813,0.0,1.0
2015-02-04,21.74,21.92,21.07,21.56,240045,21.74,21.92,21.07,21.56,240045,0.0,1.0
2015-02-05,23.87,23.95,22.365,22.76,680565,23.87,23.95,22.365,22.76,680565,0.0,1.0
2015-02-06,24.34,25.0986,23.58,23.95,289972,24.34,25.0986,23.58,23.95,289972,0.0,1.0
2015-02-09,24.46,24.975,24.14,24.14,176240,24.46,24.975,24.14,24.14,176240,0.0,1.0
2015-02-10,24.61,24.84,23.7,24.81,224666,24.61,24.84,23.7,24.81,224666,0.0,1.0
2015-02-11,23.64,24.77,23.39,24.77,250248,23.64,24.77,23.39,24.77,250248,0.0,1.0
2015-02-12,23.56,24.45,22.84,23.67,170304,23.56,24.45,22.84,23.67,170304,0.0,1.0
2015-02-13,23.04,23.91,22.72,23.48,152458,23.04,23.91,22.72,23.48,152458,0.0,1.0
2015-02-17,22.24,22.98,21.8001,22.82,222992,22.24,22.98,21.8001,22.82,222992,0.0,1.0
2015-02-18,22.6,22.61,22.06,22.11,115809,22.6,22.61,22.06,22.11,115809,0.0,1.0
2015-02-19,23.07,23.5,22.63,22.67,143362,23.07,23.5,22.63,22.67,143362,0.0,1.0
2015-02-20,22.37,23.03,22.185,22.9,205561,22.37,23.03,22.185,22.9,205561,0.0,1.0
2015-02-23,22.27,22.3599,21.9,22.21,204837,22.27,22.3599,21.9,22.21,204837,0.0,1.0
2015-02-24,23.02,23.09,21.42,22.07,303538,23.02,23.09,21.42,22.07,303538,0.0,1.0
2015-02-25,24.04,24.09,22.915,23.2,392745,24.04,24.09,22.915,23.2,392745,0.0,1.0
2015-02-26,23.15,24.5,23.04,24.25,6872276,23.15,24.5,23.04,24.25,6872276,0.0,1.0
2015-02-27,24.61,24.9,23.26,23.26,742465,24.61,24.9,23.26,23.26,742465,0.0,1.0
2015-03-02,24.57,25.13,24.33,24.52,270716,24.57,25.13,24.33,24.52,270716,0.0,1.0
2015-03-03,24.35,24.83,24.17,24.54,284145,24.35,24.83,24.17,24.54,284145,0.0,1.0
2015-03-04,24.81,25.09,23.97,24.3,253528,24.81,25.09,23.97,24.3,253528,0.0,1.0
2015-03-05,24.8,25.1099,24.4801,24.87,177336,24.8,25.1099,24.4801,24.87,177336,0.0,1.0
2015-03-06,23.79,25.25,23.73,24.9,393415,23.79,25.25,23.73,24.9,393415,0.0,1.0
2015-03-09,24.27,24.44,23.82,23.82,345444,24.27,24.44,23.82,23.82,345444,0.0,1.0
2015-03-10,24.74,24.84,23.962,24.47,252668,24.74,24.84,23.962,24.47,252668,0.0,1.0
2015-03-11,24.14,24.9299,23.99,24.82,215446,24.14,24.9299,23.99,24.82,215446,0.0,1.0
2015-03-12,24.35,24.74,24.125,24.2,220066,24.35,24.74,24.125,24.2,220066,0.0,1.0
2015-03-13,23.98,24.64,23.75,24.31,230944,23.98,24.64,23.75,24.31,230944,0.0,1.0
2015-03-16,23.94,24.43,23.76,24.12,205600,23.94,24.43,23.76,24.12,205600,0.0,1.0
2015-03-17,24.7,24.76,24.02,24.06,244104,24.7,24.76,24.02,24.06,244104,0.0,1.0
2015-03-18,24.56,24.9228,24.04,24.79,145520,24.56,24.9228,24.04,24.79,145520,0.0,1.0
2015-03-19,25.49,25.9,24.5801,24.62,249922,25.49,25.9,24.5801,24.62,249922,0.0,1.0
2015-03-20,25.5,25.59,25.13,25.55,315147,25.5,25.59,25.13,25.55,315147,0.0,1.0
2015-03-23,24.28,25.95,24.15,25.25,239978,24.28,25.95,24.15,25.25,239978,0.0,1.0
2015-03-24,24.86,25.41,24.18,24.26,280670,24.86,25.41,24.18,24.26,280670,0.0,1.0
2015-03-25,24.02,25.2399,23.86,24.75,303992,24.02,25.2399,23.86,24.75,303992,0.0,1.0
2015-03-26,23.63,24.24,22.83,24.03,404725,23.63,24.24,22.83,24.03,404725,0.0,1.0
2015-03-27,23.21,23.9,22.88,23.67,249540,23.21,23.9,22.88,23.67,249540,0.0,1.0
2015-03-30,23.71,23.78,23.0,23.31,290568,23.71,23.78,23.0,23.31,290568,0.0,1.0
2015-03-31,23.92,24.49,23.45,23.78,209134,23.92,24.49,23.45,23.78,209134,0.0,1.0
2015-04-01,23.88,24.368,23.74,24.02,249987,23.88,24.368,23.74,24.02,249987,0.0,1.0
2015-04-02,23.95,24.0,23.63,23.93,148846,23.95,24.0,23.63,23.93,148846,0.0,1.0
2015-04-06,23.71,24.06,23.39,23.88,161419,23.71,24.06,23.39,23.88,161419,0.0,1.0
2015-04-07,23.77,24.01,23.65,23.65,121615,23.77,24.01,23.65,23.65,121615,0.0,1.0
2015-04-08,24.06,24.2,23.79,23.79,174992,24.06,24.2,23.79,23.79,174992,0.0,1.0
2015-04-09,24.49,24.75,24.12,24.12,236831,24.49,24.75,24.12,24.12,236831,0.0,1.0
2015-04-10,24.49,24.62,24.4,24.62,94289,24.49,24.62,24.4,24.62,94289,0.0,1.0
2015-04-13,24.55,24.6283,24.39,24.49,79026,24.55,24.6283,24.39,24.49,79026,0.0,1.0
2015-04-14,25.0,25.1,24.55,24.64,170142,25.0,25.1,24.55,24.64,170142,0.0,1.0
2015-04-15,25.76,26.1,24.92,25.03,219501,25.76,26.1,24.92,25.03,219501,0.0,1.0
2015-04-16,25.55,26.09,25.425,25.79,153059,25.55,26.09,25.425,25.79,153059,0.0,1.0
2015-04-17,24.09,25.47,24.08,25.37,178968,24.09,25.47,24.08,25.37,178968,0.0,1.0
2015-04-20,24.44,24.57,23.79,24.19,132015,24.44,24.57,23.79,24.19,132015,0.0,1.0
2015-04-21,24.33,24.54,24.07,24.54,130173,24.33,24.54,24.07,24.54,130173,0.0,1.0
2015-04-22,24.39,24.555,24.02,24.37,140781,24.39,24.555,24.02,24.37,140781,0.0,1.0
2015-04-23,25.45,26.03,24.32,24.4,225117,25.45,26.03,24.32,24.4,225117,0.0,1.0
2015-04-24,25.59,25.64,25.172,25.57,127635,25.59,25.64,25.172,25.57,127635,0.0,1.0
2015-04-27,25.79,26.18,25.53,25.69,203039,25.79,26.18,25.53,25.69,203039,0.0,1.0
2015-04-28,25.68,25.9,25.304,25.81,134525,25.68,25.9,25.304,25.81,134525,0.0,1.0
2015-04-29,25.61,25.841,25.19,25.56,193377,25.61,25.841,25.19,25.56,193377,0.0,1.0
2015-04-30,24.82,25.625,24.27,25.59,230705,24.82,25.625,24.27,25.59,230705,0.0,1.0
2015-05-01,24.55,25.07,24.38,24.94,140937,24.55,25.07,24.38,24.94,140937,0.0,1.0
2015-05-04,24.73,25.12,24.44,24.66,176407,24.73,25.12,24.44,24.66,176407,0.0,1.0
2015-05-05,23.38,24.705,23.22,24.62,210364,23.38,24.705,23.22,24.62,210364,0.0,1.0
2015-05-06,24.02,24.26,23.28,23.45,154867,24.02,24.26,23.28,23.45,154867,0.0,1.0
2015-05-07,24.3,25.08,23.72,24.03,226551,24.3,25.08,23.72,24.03,226551,0.0,1.0
2015-05-08,24.01,24.51,23.92,24.51,77239,24.01,24.51,23.92,24.51,77239,0.0,1.0
2015-05-11,24.06,24.42,23.85,23.94,44801,24.06,24.42,23.85,23.94,44801,0.0,1.0
2015-05-12,24.15,24.21,23.39,24.0,86823,24.15,24.21,23.39,24.0,86823,0.0,1.0
2015-05-13,24.57,24.58,23.74,24.27,172355,24.57,24.58,23.74,24.27,172355,0.0,1.0
2015-05-14,24.42,24.86,24.02,24.65,128042,24.42,24.86,24.02,24.65,128042,0.0,1.0
2015-05-15,23.51,24.51,23.2,24.47,168197,23.51,24.51,23.2,24.47,168197,0.0,1.0
2015-05-18,23.76,23.94,23.45,23.45,174334,23.76,23.94,23.45,23.45,174334,0.0,1.0
2015-05-19,23.9,24.08,23.3,23.9,146100,23.9,24.08,23.3,23.9,146100,0.0,1.0
2015-05-20,23.75,23.91,23.55,23.91,99778,23.75,23.91,23.55,23.91,99778,0.0,1.0
2015-05-21,23.41,23.98,23.4,23.79,135204,23.41,23.98,23.4,23.79,135204,0.0,1.0
2015-05-22,23.16,23.58,23.13,23.5,126824,23.16,23.58,23.13,23.5,126824,0.0,1.0
2015-05-26,22.31,23.12,22.11,23.06,359263,22.31,23.12,22.11,23.06,359263,0.0,1.0
2015-05-27,23.04,23.361,21.8,22.26,365082,23.04,23.361,21.8,22.26,365082,0.0,1.0
2015-05-28,22.75,23.17,22.66,22.81,387718,22.75,23.17,22.66,22.81,387718,0.0,1.0
2015-05-29,24.46,25.0,23.07,24.5,994449,24.46,25.0,23.07,24.5,994449,0.0,1.0
2015-06-01,27.06,27.68,24.67,25.05,1062068,27.06,27.68,24.67,25.05,1062068,0.0,1.0
2015-06-02,26.93,27.5,26.74,27.13,518265,26.93,27.5,26.74,27.13,518265,0.0,1.0
2015-06-03,25.74,27.25,25.66,26.89,541117,25.74,27.25,25.66,26.89,541117,0.0,1.0
2015-06-04,25.88,26.06,25.0,25.64,347225,25.88,26.06,25.0,25.64,347225,0.0,1.0
2015-06-05,28.76,29.0,25.87,25.94,991783,28.76,29.0,25.87,25.94,991783,0.0,1.0
2015-06-08,28.62,29.0499,28.24,28.61,510378,28.62,29.0499,28.24,28.61,510378,0.0,1.0
2015-06-09,28.82,28.93,28.35,28.57,261706,28.82,28.93,28.35,28.57,261706,0.0,1.0
2015-06-10,28.96,29.27,28.36,28.78,241573,28.96,29.27,28.36,28.78,241573,0.0,1.0
2015-06-11,28.83,29.42,28.72,28.97,262846,28.83,29.42,28.72,28.97,262846,0.0,1.0
2015-06-12,28.91,29.12,28.38,28.79,266805,28.91,29.12,28.38,28.79,266805,0.0,1.0
2015-06-15,30.36,30.53,28.68,28.97,601714,30.36,30.53,28.68,28.97,601714,0.0,1.0
2015-06-16,30.57,30.81,29.86,30.48,326713,30.57,30.81,29.86,30.48,326713,0.0,1.0
2015-06-17,30.8,31.2,30.2701,30.66,280074,30.8,31.2,30.2701,30.66,280074,0.0,1.0
2015-06-18,31.04,31.42,30.69,30.8,170914,31.04,31.42,30.69,30.8,170914,0.0,1.0
2015-06-19,30.93,31.54,30.92,31.18,359063,30.93,31.54,30.92,31.18,359063,0.0,1.0
2015-06-22,31.22,31.39,30.31,31.32,246733,31.22,31.39,30.31,31.32,246733,0.0,1.0
2015-06-23,30.83,31.5,30.47,31.34,161111,30.83,31.5,30.47,31.34,161111,0.0,1.0
2015-06-24,30.97,31.2,30.72,30.74,123368,30.97,31.2,30.72,30.74,123368,0.0,1.0
2015-06-25,31.12,31.23,30.36,31.01,178484,31.12,31.23,30.36,31.01,178484,0.0,1.0
2015-06-26,31.05,31.59,30.81,31.21,607532,31.05,31.59,30.81,31.21,607532,0.0,1.0
2015-06-29,30.05,31.0,29.92,30.81,99905,30.05,31.0,29.92,30.81,99905,0.0,1.0
2015-06-30,32.0,32.57,30.103,30.83,524092,32.0,32.57,30.103,30.83,524092,0.0,1.0
2015-07-01,32.17,32.38,31.55,31.96,282228,32.17,32.38,31.55,31.96,282228,0.0,1.0
2015-07-02,32.35,32.76,31.68,32.76,336090,32.35,32.76,31.68,32.76,336090,0.0,1.0
2015-07-06,32.02,32.19,31.6,32.0,213529,32.02,32.19,31.6,32.0,213529,0.0,1.0
2015-07-07,32.31,32.43,31.3,31.84,246081,32.31,32.43,31.3,31.84,246081,0.0,1.0
2015-07-08,32.28,32.425,31.84,32.03,226181,32.28,32.425,31.84,32.03,226181,0.0,1.0
2015-07-09,33.04,33.17,32.22,32.72,206680,33.04,33.17,32.22,32.72,206680,0.0,1.0
2015-07-10,33.15,33.27,32.26,33.27,314877,33.15,33.27,32.26,33.27,314877,0.0,1.0
2015-07-13,33.28,33.55,32.97,33.27,192522,33.28,33.55,32.97,33.27,192522,0.0,1.0
2015-07-14,33.54,33.61,33.11,33.16,180915,33.54,33.61,33.11,33.16,180915,0.0,1.0
2015-07-15,33.44,33.818,33.02,33.56,227929,33.44,33.818,33.02,33.56,227929,0.0,1.0
2015-07-16,33.63,34.0,33.25,33.5,201752,33.63,34.0,33.25,33.5,201752,0.0,1.0
2015-07-17,33.92,34.432,33.42,33.66,122330,33.92,34.432,33.42,33.66,122330,0.0,1.0
2015-07-20,33.99,34.4,33.04,33.91,278749,33.99,34.4,33.04,33.91,278749,0.0,1.0
2015-07-21,33.42,34.09,32.86,34.09,144383,33.42,34.09,32.86,34.09,144383,0.0,1.0
2015-07-22,32.78,33.7,32.67,33.26,219898,32.78,33.7,32.67,33.26,219898,0.0,1.0
2015-07-23,32.01,33.01,32.0,32.86,184459,32.01,33.01,32.0,32.86,184459,0.0,1.0
2015-07-24,30.83,31.94,30.14,31.93,279783,30.83,31.94,30.14,31.93,279783,0.0,1.0
2015-07-27,31.44,31.76,30.21,30.53,197113,31.44,31.76,30.21,30.53,197113,0.0,1.0
2015-07-28,31.9,32.49,30.6,31.69,264916,31.9,32.49,30.6,31.69,264916,0.0,1.0
2015-07-29,31.55,31.97,31.49,31.79,111644,31.55,31.97,31.49,31.79,111644,0.0,1.0
2015-07-30,31.6,31.79,30.86,31.17,288085,31.6,31.79,30.86,31.17,288085,0.0,1.0
2015-07-31,31.6,32.27,31.0,31.0,299187,31.6,32.27,31.0,31.0,299187,0.0,1.0
2015-08-03,32.56,32.72,31.7,31.73,229859,32.56,32.72,31.7,31.73,229859,0.0,1.0
2015-08-04,33.15,33.39,32.38,32.51,389015,33.15,33.39,32.38,32.51,389015,0.0,1.0
2015-08-05,27.39,27.75,26.0,26.32,2530214,27.39,27.75,26.0,26.32,2530214,0.0,1.0
2015-08-06,26.57,27.78,26.2,27.26,319640,26.57,27.78,26.2,27.26,319640,0.0,1.0
2015-08-07,26.43,26.7,26.05,26.28,383490,26.43,26.7,26.05,26.28,383490,0.0,1.0
2015-08-10,26.13,27.02,26.05,26.51,345538,26.13,27.02,26.05,26.51,345538,0.0,1.0
2015-08-11,26.45,26.738,25.62,26.11,532073,26.45,26.738,25.62,26.11,532073,0.0,1.0
2015-08-12,25.96,26.582,25.0521,26.43,576250,25.96,26.582,25.0521,26.43,576250,0.0,1.0
2015-08-13,25.95,26.47,25.92,26.03,364044,25.95,26.47,25.92,26.03,364044,0.0,1.0
2015-08-14,25.24,26.15,24.91,25.91,313150,25.24,26.15,24.91,25.91,313150,0.0,1.0
2015-08-17,25.15,25.44,24.73,25.11,357501,25.15,25.44,24.73,25.11,357501,0.0,1.0
2015-08-18,24.73,25.21,24.57,25.01,454978,24.73,25.21,24.57,25.01,454978,0.0,1.0
2015-08-19,24.29,24.96,24.27,24.74,260760,24.29,24.96,24.27,24.74,260760,0.0,1.0
2015-08-20,23.52,24.32,23.49,24.08,262958,23.52,24.32,23.49,24.08,262958,0.0,1.0
2015-08-21,21.68,23.42,21.25,23.15,763234,21.68,23.42,21.25,23.15,763234,0.0,1.0
2015-08-24,20.86,21.46,19.18,20.21,652323,20.86,21.46,19.18,20.21,652323,0.0,1.0
2015-08-25,20.37,21.53,20.37,21.26,556323,20.37,21.53,20.37,21.26,556323,0.0,1.0
2015-08-26,20.97,21.23,20.31,20.73,516597,20.97,21.23,20.31,20.73,516597,0.0,1.0
2015-08-27,20.95,21.31,20.52,21.31,284666,20.95,21.31,20.52,21.31,284666,0.0,1.0
2015-08-28,21.13,21.52,20.91,21.08,292559,21.13,21.52,20.91,21.08,292559,0.0,1.0
2015-08-31,21.84,21.91,20.89,21.12,259385,21.84,21.91,20.89,21.12,259385,0.0,1.0
2015-09-01,21.28,21.59,21.09,21.36,179482,21.28,21.59,21.09,21.36,179482,0.0,1.0
2015-09-02,21.17,21.75,20.95,21.38,373950,21.17,21.75,20.95,21.38,373950,0.0,1.0
2015-09-03,22.07,22.17,21.26,21.26,315762,22.07,22.17,21.26,21.26,315762,0.0,1.0
2015-09-04,21.77,22.15,21.52,21.82,236783,21.77,22.15,21.52,21.82,236783,0.0,1.0
2015-09-08,22.31,22.39,21.77,22.1,240934,22.31,22.39,21.77,22.1,240934,0.0,1.0
2015-09-09,22.08,22.64,22.0,22.64,328681,22.08,22.64,22.0,22.64,328681,0.0,1.0
2015-09-10,21.58,22.19,21.48,22.04,356549,21.58,22.19,21.48,22.04,356549,0.0,1.0
2015-09-11,21.44,21.56,20.93,21.53,276494,21.44,21.56,20.93,21.53,276494,0.0,1.0
2015-09-14,21.63,22.035,21.405,21.52,260591,21.63,22.035,21.405,21.52,260591,0.0,1.0
2015-09-15,21.67,21.72,21.07,21.65,286321,21.67,21.72,21.07,21.65,286321,0.0,1.0
2015-09-16,22.05,22.2399,21.4,21.75,190696,22.05,22.2399,21.4,21.75,190696,0.0,1.0
2015-09-17,22.03,22.38,21.73,22.11,236543,22.03,22.38,21.73,22.11,236543,0.0,1.0
2015-09-18,20.76,22.1,20.32,21.78,630654,20.76,22.1,20.32,21.78,630654,0.0,1.0
2015-09-21,19.47,21.17,19.44,20.92,536687,19.47,21.17,19.44,20.92,536687,0.0,1.0
2015-09-22,19.9,20.0,19.26,19.41,245754,19.9,20.0,19.26,19.41,245754,0.0,1.0
2015-09-23,19.56,20.11,19.32,20.0,232812,19.56,20.11,19.32,20.0,232812,0.0,1.0
2015-09-24,18.83,19.56,18.56,19.52,439835,18.83,19.56,18.56,19.52,439835,0.0,1.0
2015-09-25,17.71,19.01,17.55,19.01,563003,17.71,19.01,17.55,19.01,563003,0.0,1.0
2015-09-28,17.67,17.82,17.05,17.71,377800,17.67,17.82,17.05,17.71,377800,0.0,1.0
2015-09-29,18.08,18.59,17.6,17.75,318632,18.08,18.59,17.6,17.75,318632,0.0,1.0
2015-09-30,18.43,18.51,17.83,18.27,312557,18.43,18.51,17.83,18.27,312557,0.0,1.0
2015-10-01,17.99,18.74,17.69,18.59,219203,17.99,18.74,17.69,18.59,219203,0.0,1.0
2015-10-02,18.06,18.09,17.55,17.83,257387,18.06,18.09,17.55,17.83,257387,0.0,1.0
2015-10-05,18.29,18.425,18.08,18.11,173782,18.29,18.425,18.08,18.11,173782,0.0,1.0
2015-10-06,18.41,18.5,18.04,18.23,226303,18.41,18.5,18.04,18.23,226303,0.0,1.0
2015-10-07,17.98,18.505,17.57,18.25,377932,17.98,18.505,17.57,18.25,377932,0.0,1.0
2015-10-08,17.83,18.26,17.48,17.85,234180,17.83,18.26,17.48,17.85,234180,0.0,1.0
2015-10-09,17.44,17.7,17.1,17.67,501870,17.44,17.7,17.1,17.67,501870,0.0,1.0
2015-10-12,17.26,17.67,17.115,17.47,217183,17.26,17.67,17.115,17.47,217183,0.0,1.0
2015-10-13,17.3,17.97,16.9,17.26,319443,17.3,17.97,16.9,17.26,319443,0.0,1.0
2015-10-14,17.32,17.5499,17.08,17.32,199588,17.32,17.5499,17.08,17.32,199588,0.0,1.0
2015-10-15,17.5,17.756,17.04,17.32,167951,17.5,17.756,17.04,17.32,167951,0.0,1.0
2015-10-16,17.75,17.92,17.43,17.57,163692,17.75,17.92,17.43,17.57,163692,0.0,1.0
2015-10-19,17.92,18.25,17.67,17.74,256647,17.92,18.25,17.67,17.74,256647,0.0,1.0
2015-10-20,17.79,18.22,17.5,17.87,998339,17.79,18.22,17.5,17.87,998339,0.0,1.0
2015-10-21,17.4,17.966,17.33,17.8,159491,17.4,17.966,17.33,17.8,159491,0.0,1.0
2015-10-22,17.25,17.71,17.11,17.43,186724,17.25,17.71,17.11,17.43,186724,0.0,1.0
2015-10-23,14.69,17.852,14.6201,17.29,736104,14.69,17.852,14.6201,17.29,736104,0.0,1.0
2015-10-26,14.05,14.54,13.59,14.42,658772,14.05,14.54,13.59,14.42,658772,0.0,1.0
2015-10-27,14.4,14.59,13.88,13.99,404612,14.4,14.59,13.88,13.99,404612,0.0,1.0
2015-10-28,14.97,15.34,14.37,14.4,411202,14.97,15.34,14.37,14.4,411202,0.0,1.0
2015-10-29,14.91,15.29,14.74,14.97,250020,14.91,15.29,14.74,14.97,250020,0.0,1.0
2015-10-30,15.0,15.36,14.67,14.9,338120,15.0,15.36,14.67,14.9,338120,0.0,1.0
2015-11-02,15.25,15.4,14.7,14.97,332081,15.25,15.4,14.7,14.97,332081,0.0,1.0
2015-11-03,16.82,17.12,15.21,15.25,626567,16.82,17.12,15.21,15.25,626567,0.0,1.0
2015-11-04,15.89,16.57,15.39,16.52,693849,15.89,16.57,15.39,16.52,693849,0.0,1.0
2015-11-05,15.99,16.13,15.62,15.97,346090,15.99,16.13,15.62,15.97,346090,0.0,1.0
2015-11-06,15.79,16.34,15.38,16.0,393191,15.79,16.34,15.38,16.0,393191,0.0,1.0
2015-11-09,14.46,15.69,14.27,15.52,548605,14.46,15.69,14.27,15.52,548605,0.0,1.0
2015-11-10,14.82,15.0,13.68,14.36,938218,14.82,15.0,13.68,14.36,938218,0.0,1.0
2015-11-11,12.05,13.5,11.52,12.3,3702536,12.05,13.5,11.52,12.3,3702536,0.0,1.0
2015-11-12,11.04,11.88,10.3,11.87,2000246,11.04,11.88,10.3,11.87,2000246,0.0,1.0
2015-11-13,11.03,11.05,10.18,10.73,953841,11.03,11.05,10.18,10.73,953841,0.0,1.0
2015-11-16,9.87,10.96,9.72,10.96,1018136,9.87,10.96,9.72,10.96,1018136,0.0,1.0
2015-11-17,9.3,10.2,9.11,10.06,998317,9.3,10.2,9.11,10.06,998317,0.0,1.0
2015-11-18,10.92,11.0,9.34,9.42,818145,10.92,11.0,9.34,9.42,818145,0.0,1.0
2015-11-19,10.26,10.66,9.7,10.66,932195,10.26,10.66,9.7,10.66,932195,0.0,1.0
2015-11-20,10.65,10.7699,10.33,10.41,398634,10.65,10.7699,10.33,10.41,398634,0.0,1.0
2015-11-23,10.53,10.81,10.31,10.54,334245,10.53,10.81,10.31,10.54,334245,0.0,1.0
2015-11-24,10.63,10.81,10.29,10.36,249529,10.63,10.81,10.29,10.36,249529,0.0,1.0
2015-11-25,11.36,11.75,10.68,10.68,441850,11.36,11.75,10.68,10.68,441850,0.0,1.0
2015-11-27,11.22,11.47,11.1,11.36,98992,11.22,11.47,11.1,11.36,98992,0.0,1.0
2015-11-30,10.5,11.24,10.46,11.16,388341,10.5,11.24,10.46,11.16,388341,0.0,1.0
2015-12-01,10.44,10.68,10.15,10.68,322638,10.44,10.68,10.15,10.68,322638,0.0,1.0
2015-12-02,11.26,11.34,10.49,10.53,362087,11.26,11.34,10.49,10.53,362087,0.0,1.0
2015-12-03,10.89,11.66,10.7,11.22,354043,10.89,11.66,10.7,11.22,354043,0.0,1.0
2015-12-04,11.71,11.73,10.76,10.91,363347,11.71,11.73,10.76,10.91,363347,0.0,1.0
2015-12-07,11.68,11.95,11.4,11.65,237112,11.68,11.95,11.4,11.65,237112,0.0,1.0
2015-12-08,11.52,11.61,11.35,11.56,260171,11.52,11.61,11.35,11.56,260171,0.0,1.0
2015-12-09,11.96,12.04,11.38,11.42,245015,11.96,12.04,11.38,11.42,245015,0.0,1.0
2015-12-10,12.06,12.15,11.79,11.92,205224,12.06,12.15,11.79,11.92,205224,0.0,1.0
2015-12-11,12.37,12.43,11.85,11.9,264196,12.37,12.43,11.85,11.9,264196,0.0,1.0
2015-12-14,12.31,12.8099,12.24,12.38,330587,12.31,12.8099,12.24,12.38,330587,0.0,1.0
2015-12-15,12.44,12.69,12.32,12.46,480495,12.44,12.69,12.32,12.46,480495,0.0,1.0
2015-12-16,12.95,13.4,12.33,12.47,367973,12.95,13.4,12.33,12.47,367973,0.0,1.0
2015-12-17,12.17,12.97,11.6,12.96,474941,12.17,12.97,11.6,12.96,474941,0.0,1.0
2015-12-18,12.17,12.43,12.04,12.17,450347,12.17,12.43,12.04,12.17,450347,0.0,1.0
2015-12-21,12.77,12.98,12.04,12.25,346063,12.77,12.98,12.04,12.25,346063,0.0,1.0
2015-12-22,12.79,13.05,12.58,12.8,418555,12.79,13.05,12.58,12.8,418555,0.0,1.0
2015-12-23,12.72,12.99,12.5,12.88,227443,12.72,12.99,12.5,12.88,227443,0.0,1.0
2015-12-24,12.43,12.78,12.4,12.71,80022,12.43,12.78,12.4,12.71,80022,0.0,1.0
2015-12-28,12.21,12.46,11.99,12.32,162378,12.21,12.46,11.99,12.32,162378,0.0,1.0
2015-12-29,12.33,12.8,11.93,12.31,282646,12.33,12.8,11.93,12.31,282646,0.0,1.0
2015-12-30,12.41,12.59,12.18,12.22,192373,12.41,12.59,12.18,12.22,192373,0.0,1.0
2015-12-31,12.29,12.58,12.21,12.35,202174,12.29,12.58,12.21,12.35,202174,0.0,1.0
2016-01-04,12.5,12.8999,11.9,11.99,399781,12.5,12.8999,11.9,11.99,399781,0.0,1.0
2016-01-05,12.3,13.09,11.68,12.6,603056,12.3,13.09,11.68,12.6,603056,0.0,1.0
2016-01-06,11.46,12.26,10.79,12.09,560663,11.46,12.26,10.79,12.09,560663,0.0,1.0
2016-01-07,11.52,12.2995,10.97,11.19,563496,11.52,12.2995,10.97,11.19,563496,0.0,1.0
2016-01-08,10.39,11.5,10.18,11.46,500753,10.39,11.5,10.18,11.46,500753,0.0,1.0
2016-01-11,10.48,10.58,10.265,10.46,257655,10.48,10.58,10.265,10.46,257655,0.0,1.0
2016-01-12,8.07,10.5,7.55,10.02,2612065,8.07,10.5,7.55,10.02,2612065,0.0,1.0
2016-01-13,7.84,8.31,7.28,8.06,1368478,7.84,8.31,7.28,8.06,1368478,0.0,1.0
2016-01-14,7.64,7.96,7.36,7.84,738457,7.64,7.96,7.36,7.84,738457,0.0,1.0
2016-01-15,7.23,7.49,6.91,7.46,631403,7.23,7.49,6.91,7.46,631403,0.0,1.0
2016-01-19,6.66,7.31,6.595,7.24,626186,6.66,7.31,6.595,7.24,626186,0.0,1.0
2016-01-20,6.03,6.51,5.8001,6.5,1387148,6.03,6.51,5.8001,6.5,1387148,0.0,1.0
2016-01-21,6.6,6.935,5.86,6.03,1136369,6.6,6.935,5.86,6.03,1136369,0.0,1.0
2016-01-22,6.8,7.04,6.41,6.72,579700,6.8,7.04,6.41,6.72,579700,0.0,1.0
2016-01-25,6.4,6.87,6.39,6.74,480175,6.4,6.87,6.39,6.74,480175,0.0,1.0
2016-01-26,6.54,6.7,6.41,6.48,463938,6.54,6.7,6.41,6.48,463938,0.0,1.0
2016-01-27,6.23,6.76,6.19,6.46,491988,6.23,6.76,6.19,6.46,491988,0.0,1.0
2016-01-28,6.06,6.45,6.05,6.41,542904,6.06,6.45,6.05,6.41,542904,0.0,1.0
2016-01-29,6.08,6.34,5.88,6.08,732529,6.08,6.34,5.88,6.08,732529,0.0,1.0
2016-02-01,6.41,6.63,5.87,6.06,935390,6.41,6.63,5.87,6.06,935390,0.0,1.0
2016-02-02,5.53,6.39,5.2,6.27,2144306,5.53,6.39,5.2,6.27,2144306,0.0,1.0
2016-02-03,7.53,7.75,6.5002,6.83,5449905,7.53,7.75,6.5002,6.83,5449905,0.0,1.0
2016-02-04,7.92,8.57,7.08,7.43,2036822,7.92,8.57,7.08,7.43,2036822,0.0,1.0
2016-02-05,8.33,8.5,7.92,8.0,1268359,8.33,8.5,7.92,8.0,1268359,0.0,1.0
2016-02-08,8.52,8.63,7.75,8.14,1176949,8.52,8.63,7.75,8.14,1176949,0.0,1.0
2016-02-09,8.3,8.59,7.63,8.59,799484,8.3,8.59,7.63,8.59,799484,0.0,1.0
2016-02-10,7.87,8.775,7.86,8.35,726089,7.87,8.775,7.86,8.35,726089,0.0,1.0
2016-02-11,8.35,8.48,7.749,7.87,743717,8.35,8.48,7.749,7.87,743717,0.0,1.0
2016-02-12,8.21,8.49,7.92,8.35,478149,8.21,8.49,7.92,8.35,478149,0.0,1.0
2016-02-16,8.48,8.51,7.82,8.32,441763,8.48,8.51,7.82,8.32,441763,0.0,1.0
2016-02-17,9.07,9.13,8.42,8.54,954527,9.07,9.13,8.42,8.54,954527,0.0,1.0
2016-02-18,9.34,9.47,8.78,9.09,701221,9.34,9.47,8.78,9.09,701221,0.0,1.0
2016-02-19,8.78,9.53,8.6,9.26,622723,8.78,9.53,8.6,9.26,622723,0.0,1.0
2016-02-22,9.26,9.52,8.87,8.87,572893,9.26,9.52,8.87,8.87,572893,0.0,1.0
2016-02-23,9.61,10.29,9.13,9.38,1816134,9.61,10.29,9.13,9.38,1816134,0.0,1.0
2016-02-24,9.48,9.62,9.04,9.42,266233,9.48,9.62,9.04,9.42,266233,0.0,1.0
2016-02-25,9.61,9.73,9.14,9.52,243155,9.61,9.73,9.14,9.52,243155,0.0,1.0
2016-02-26,9.47,9.7099,9.31,9.67,236299,9.47,9.7099,9.31,9.67,236299,0.0,1.0
2016-02-29,10.16,10.2,9.32,9.46,374701,10.16,10.2,9.32,9.46,374701,0.0,1.0
2016-03-01,9.93,10.24,9.79,10.12,310096,9.93,10.24,9.79,10.12,310096,0.0,1.0
2016-03-02,10.11,10.19,9.75,10.03,191395,10.11,10.19,9.75,10.03,191395,0.0,1.0
2016-03-03,9.7,10.25,9.62,10.12,368318,9.7,10.25,9.62,10.12,368318,0.0,1.0
2016-03-04,10.49,10.84,9.64,9.64,549191,10.49,10.84,9.64,9.64,549191,0.0,1.0
2016-03-07,11.4,11.591,10.4,10.48,631635,11.4,11.591,10.4,10.48,631635,0.0,1.0
2016-03-08,10.77,11.87,10.75,11.45,490397,10.77,11.87,10.75,11.45,490397,0.0,1.0
2016-03-09,10.34,11.44,10.2301,10.82,321624,10.34,11.44,10.2301,10.82,321624,0.0,1.0
2016-03-10,10.42,10.74,10.05,10.37,213883,10.42,10.74,10.05,10.37,213883,0.0,1.0
2016-03-11,10.51,10.65,10.24,10.54,236173,10.51,10.65,10.24,10.54,236173,0.0,1.0
2016-03-14,9.7,10.5703,9.69,10.56,264894,9.7,10.5703,9.69,10.56,264894,0.0,1.0
2016-03-15,9.01,9.85,8.85,9.7,670310,9.01,9.85,8.85,9.7,670310,0.0,1.0
2016-03-16,9.4,9.465,8.95,8.98,325211,9.4,9.465,8.95,8.98,325211,0.0,1.0
2016-03-17,10.02,10.07,9.36,9.45,240201,10.02,10.07,9.36,9.45,240201,0.0,1.0
2016-03-18,10.13,10.32,9.79,10.09,319376,10.13,10.32,9.79,10.09,319376,0.0,1.0
2016-03-21,10.27,10.49,9.96,10.08,313489,10.27,10.49,9.96,10.08,313489,0.0,1.0
2016-03-22,9.61,10.16,9.55,10.16,310270,9.61,10.16,9.55,10.16,310270,0.0,1.0
2016-03-23,9.05,9.55,8.73,9.55,336240,9.05,9.55,8.73,9.55,336240,0.0,1.0
2016-03-24,9.34,9.41,9.0,9.06,246834,9.34,9.41,9.0,9.06,246834,0.0,1.0
2016-03-28,9.23,9.534,9.2,9.41,197581,9.23,9.534,9.2,9.41,197581,0.0,1.0
2016-03-29,9.31,9.48,9.06,9.24,265614,9.31,9.48,9.06,9.24,265614,0.0,1.0
2016-03-30,9.27,9.5906,9.23,9.38,282491,9.27,9.5906,9.23,9.38,282491,0.0,1.0
2016-03-31,9.4,9.82,9.21,9.31,405686,9.4,9.82,9.21,9.31,405686,0.0,1.0
2016-04-01,9.65,9.87,9.23,9.27,276735,9.65,9.87,9.23,9.27,276735,0.0,1.0
2016-04-04,9.7,10.1,9.46,9.69,466173,9.7,10.1,9.46,9.69,466173,0.0,1.0
2016-04-05,9.0,9.62,8.99,9.62,587799,9.0,9.62,8.99,9.62,587799,0.0,1.0
2016-04-06,8.67,9.19,8.6,9.03,866299,8.67,9.19,8.6,9.03,866299,0.0,1.0
2016-04-07,7.95,8.7,7.93,8.7,790621,7.95,8.7,7.93,8.7,790621,0.0,1.0
2016-04-08,6.75,7.45,6.49,7.44,1764022,6.75,7.45,6.49,7.44,1764022,0.0,1.0
2016-04-11,7.37,7.72,6.7601,6.79,1020295,7.37,7.72,6.7601,6.79,1020295,0.0,1.0
2016-04-12,7.77,7.78,7.0,7.39,486058,7.77,7.78,7.0,7.39,486058,0.0,1.0
2016-04-13,7.9,8.05,7.71,7.75,592253,7.9,8.05,7.71,7.75,592253,0.0,1.0
2016-04-14,7.87,7.955,7.74,7.93,345016,7.87,7.955,7.74,7.93,345016,0.0,1.0
2016-04-15,8.09,8.1,7.84,7.84,185431,8.09,8.1,7.84,7.84,185431,0.0,1.0
2016-04-18,8.15,8.21,7.98,8.07,303716,8.15,8.21,7.98,8.07,303716,0.0,1.0
2016-04-19,8.32,8.49,8.1,8.25,385508,8.32,8.49,8.1,8.25,385508,0.0,1.0
2016-04-20,8.26,8.52,8.23,8.29,165153,8.26,8.52,8.23,8.29,165153,0.0,1.0
2016-04-21,8.41,8.65,8.25,8.36,398111,8.41,8.65,8.25,8.36,398111,0.0,1.0
2016-04-22,8.59,8.64,8.35,8.39,268437,8.59,8.64,8.35,8.39,268437,0.0,1.0
2016-04-25,7.99,8.65,7.97,8.58,296901,7.99,8.65,7.97,8.58,296901,0.0,1.0
2016-04-26,8.58,8.62,8.025,8.05,210334,8.58,8.62,8.025,8.05,210334,0.0,1.0
2016-04-27,8.57,8.65,8.36,8.53,108187,8.57,8.65,8.36,8.53,108187,0.0,1.0
2016-04-28,8.43,8.73,8.39,8.47,175346,8.43,8.73,8.39,8.47,175346,0.0,1.0
2016-04-29,8.2,8.605,8.01,8.49,145176,8.2,8.605,8.01,8.49,145176,0.0,1.0
2016-05-02,8.38,8.54,8.06,8.28,173081,8.38,8.54,8.06,8.28,173081,0.0,1.0
2016-05-03,8.08,8.31,7.85,8.31,194059,8.08,8.31,7.85,8.31,194059,0.0,1.0
2016-05-04,8.0,8.19,7.9,8.01,177626,8.0,8.19,7.9,8.01,177626,0.0,1.0
2016-05-05,7.72,8.045,7.63,8.02,213148,7.72,8.045,7.63,8.02,213148,0.0,1.0
2016-05-06,7.65,7.81,7.39,7.74,210610,7.65,7.81,7.39,7.74,210610,0.0,1.0
2016-05-09,7.93,8.05,7.52,7.52,165404,7.93,8.05,7.52,7.52,165404,0.0,1.0
2016-05-10,7.81,7.99,7.5,7.9,208711,7.81,7.99,7.5,7.9,208711,0.0,1.0
2016-05-11,7.25,7.69,7.21,7.69,229166,7.25,7.69,7.21,7.69,229166,0.0,1.0
2016-05-12,7.16,7.45,6.94,7.26,173196,7.16,7.45,6.94,7.26,173196,0.0,1.0
2016-05-13,6.45,7.01,6.16,7.0,791964,6.45,7.01,6.16,7.0,791964,0.0,1.0
2016-05-16,6.54,6.68,6.42,6.5,263666,6.54,6.68,6.42,6.5,263666,0.0,1.0
2016-05-17,6.15,6.68,6.14,6.55,323106,6.15,6.68,6.14,6.55,323106,0.0,1.0
2016-05-18,5.7,6.22,5.59,6.1,879268,5.7,6.22,5.59,6.1,879268,0.0,1.0
2016-05-19,6.45,6.65,5.75,5.75,1745635,6.45,6.65,5.75,5.75,1745635,0.0,1.0
2016-05-20,7.11,7.35,6.03,6.36,1251109,7.11,7.35,6.03,6.36,1251109,0.0,1.0
2016-05-23,7.37,7.59,6.96,7.02,863147,7.37,7.59,6.96,7.02,863147,0.0,1.0
2016-05-24,7.28,7.535,7.135,7.44,336623,7.28,7.535,7.135,7.44,336623,0.0,1.0
2016-05-25,7.93,8.36,7.48,7.49,919190,7.93,8.36,7.48,7.49,919190,0.0,1.0
2016-05-26,7.6,8.31,7.5551,7.89,390371,7.6,8.31,7.5551,7.89,390371,0.0,1.0
2016-05-27,7.74,7.88,7.6,7.62,203585,7.74,7.88,7.6,7.62,203585,0.0,1.0
2016-05-31,7.61,7.83,7.535,7.77,463064,7.61,7.83,7.535,7.77,463064,0.0,1.0
2016-06-01,7.81,7.89,7.58,7.61,221260,7.81,7.89,7.58,7.61,221260,0.0,1.0
2016-06-02,8.09,8.19,7.72,7.75,317488,8.09,8.19,7.72,7.75,317488,0.0,1.0
2016-06-03,8.03,8.249,7.89,8.2,169491,8.03,8.249,7.89,8.2,169491,0.0,1.0
2016-06-06,8.39,8.41,7.88,8.0,269888,8.39,8.41,7.88,8.0,269888,0.0,1.0
2016-06-07,8.43,8.58,8.27,8.29,301700,8.43,8.58,8.27,8.29,301700,0.0,1.0
2016-06-08,8.49,8.63,8.42,8.53,218296,8.49,8.63,8.42,8.53,218296,0.0,1.0
2016-06-09,8.68,8.74,8.205,8.37,450736,8.68,8.74,8.205,8.37,450736,0.0,1.0
2016-06-10,8.01,8.72,7.79,8.62,580280,8.01,8.72,7.79,8.62,580280,0.0,1.0
2016-06-13,7.75,8.04,7.72,7.98,236202,7.75,8.04,7.72,7.98,236202,0.0,1.0
2016-06-14,7.67,7.89,7.52,7.72,170645,7.67,7.89,7.52,7.72,170645,0.0,1.0
2016-06-15,7.87,8.27,7.8,7.83,273241,7.87,8.27,7.8,7.83,273241,0.0,1.0
2016-06-16,7.66,7.95,7.42,7.86,412467,7.66,7.95,7.42,7.86,412467,0.0,1.0
2016-06-17,7.92,7.95,7.65,7.68,372963,7.92,7.95,7.65,7.68,372963,0.0,1.0
2016-06-20,8.4,8.5,8.03,8.03,182003,8.4,8.5,8.03,8.03,182003,0.0,1.0
2016-06-21,8.17,8.45,8.05,8.33,218770,8.17,8.45,8.05,8.33,218770,0.0,1.0
2016-06-22,8.13,8.42,8.076,8.2,217523,8.13,8.42,8.076,8.2,217523,0.0,1.0
2016-06-23,8.49,8.51,8.17,8.25,226368,8.49,8.51,8.17,8.25,226368,0.0,1.0
2016-06-24,8.27,8.44,7.95,8.0,886415,8.27,8.44,7.95,8.0,886415,0.0,1.0
2016-06-27,7.94,8.14,7.835,8.14,311639,7.94,8.14,7.835,8.14,311639,0.0,1.0
2016-06-28,8.15,8.4,7.95,7.95,169357,8.15,8.4,7.95,7.95,169357,0.0,1.0
2016-06-29,8.5,8.67,8.26,8.36,223207,8.5,8.67,8.26,8.36,223207,0.0,1.0
2016-06-30,8.62,8.66,8.31,8.58,259763,8.62,8.66,8.31,8.58,259763,0.0,1.0
2016-07-01,9.01,9.34,8.64,8.67,285923,9.01,9.34,8.64,8.67,285923,0.0,1.0
2016-07-05,8.46,8.99,8.22,8.99,353409,8.46,8.99,8.22,8.99,353409,0.0,1.0
2016-07-06,8.66,8.66,8.24,8.45,139594,8.66,8.66,8.24,8.45,139594,0.0,1.0
2016-07-07,8.75,8.91,8.575,8.63,135559,8.75,8.91,8.575,8.63,135559,0.0,1.0
2016-07-08,9.24,9.38,8.91,8.91,212420,9.24,9.38,8.91,8.91,212420,0.0,1.0
2016-07-11,9.54,9.64,9.235,9.3,187105,9.54,9.64,9.235,9.3,187105,0.0,1.0
2016-07-12,9.57,9.7,9.52,9.62,186883,9.57,9.7,9.52,9.62,186883,0.0,1.0
2016-07-13,9.34,9.68,9.19,9.66,143146,9.34,9.68,9.19,9.66,143146,0.0,1.0
2016-07-14,9.01,9.39,8.82,9.38,329858,9.01,9.39,8.82,9.38,329858,0.0,1.0
2016-07-15,9.05,9.125,8.85,9.03,205203,9.05,9.125,8.85,9.03,205203,0.0,1.0
2016-07-18,9.5,9.55,8.95,9.07,169249,9.5,9.55,8.95,9.07,169249,0.0,1.0
2016-07-19,8.8,9.49,8.75,9.46,215703,8.8,9.49,8.75,9.46,215703,0.0,1.0
2016-07-20,9.24,9.275,8.8,8.81,308790,9.24,9.275,8.8,8.81,308790,0.0,1.0
2016-07-21,9.25,9.5,9.13,9.28,157865,9.25,9.5,9.13,9.28,157865,0.0,1.0
2016-07-22,9.1,9.25,8.8,9.19,187950,9.1,9.25,8.8,9.19,187950,0.0,1.0
2016-07-25,9.31,9.36,9.04,9.19,256231,9.31,9.36,9.04,9.19,256231,0.0,1.0
2016-07-26,9.81,9.845,9.18,9.4,422937,9.81,9.845,9.18,9.4,422937,0.0,1.0
2016-07-27,10.48,10.87,9.52,10.0,606149,10.48,10.87,9.52,10.0,606149,0.0,1.0
2016-07-28,10.22,10.41,9.7,10.41,299001,10.22,10.41,9.7,10.41,299001,0.0,1.0
2016-07-29,10.76,10.84,10.2,10.2,291567,10.76,10.84,10.2,10.2,291567,0.0,1.0
2016-08-01,10.75,10.78,10.6,10.72,266362,10.75,10.78,10.6,10.72,266362,0.0,1.0
2016-08-02,9.88,10.79,9.822,10.79,208792,9.88,10.79,9.822,10.79,208792,0.0,1.0
2016-08-03,9.67,9.89,9.48,9.77,281558,9.67,9.89,9.48,9.77,281558,0.0,1.0
2016-08-04,10.31,10.33,9.57,9.68,259767,10.31,10.33,9.57,9.68,259767,0.0,1.0
2016-08-05,10.61,10.92,10.36,10.37,322079,10.61,10.92,10.36,10.37,322079,0.0,1.0
2016-08-08,10.73,10.9,10.5703,10.64,193816,10.73,10.9,10.5703,10.64,193816,0.0,1.0
2016-08-09,10.44,10.74,10.43,10.71,141941,10.44,10.74,10.43,10.71,141941,0.0,1.0
2016-08-10,10.53,10.72,10.33,10.62,196953,10.53,10.72,10.33,10.62,196953,0.0,1.0
2016-08-11,11.16,11.25,10.71,10.74,390915,11.16,11.25,10.71,10.74,390915,0.0,1.0
2016-08-12,11.1,11.218,10.91,11.19,208342,11.1,11.218,10.91,11.19,208342,0.0,1.0
2016-08-15,11.53,11.76,11.11,11.17,231378,11.53,11.76,11.11,11.17,231378,0.0,1.0
2016-08-16,11.47,11.55,11.33,11.53,144030,11.47,11.55,11.33,11.53,144030,0.0,1.0
2016-08-17,11.4,11.49,11.15,11.38,161623,11.4,11.49,11.15,11.38,161623,0.0,1.0
2016-08-18,12.15,12.59,11.46,11.5,368965,12.15,12.59,11.46,11.5,368965,0.0,1.0
2016-08-19,12.65,12.98,12.1,12.22,334926,12.65,12.98,12.1,12.22,334926,0.0,1.0
2016-08-22,12.5,12.68,12.11,12.65,277989,12.5,12.68,12.11,12.65,277989,0.0,1.0
2016-08-23,12.61,12.79,12.32,12.63,131552,12.61,12.79,12.32,12.63,131552,0.0,1.0
2016-08-24,12.36,12.65,12.25,12.56,374819,12.36,12.65,12.25,12.56,374819,0.0,1.0
2016-08-25,12.38,12.61,12.15,12.27,170283,12.38,12.61,12.15,12.27,170283,0.0,1.0
2016-08-26,12.78,13.11,12.48,12.49,262797,12.78,13.11,12.48,12.49,262797,0.0,1.0
2016-08-29,12.73,12.92,12.66,12.88,239528,12.73,12.92,12.66,12.88,239528,0.0,1.0
2016-08-30,12.52,12.74,12.34,12.59,173984,12.52,12.74,12.34,12.59,173984,0.0,1.0
2016-08-31,12.38,12.67,12.241,12.52,132444,12.38,12.67,12.241,12.52,132444,0.0,1.0
2016-09-01,12.26,12.45,11.98,12.3,155541,12.26,12.45,11.98,12.3,155541,0.0,1.0
2016-09-02,12.49,12.72,12.16,12.28,192377,12.49,12.72,12.16,12.28,192377,0.0,1.0
2016-09-06,12.12,12.79,11.97,12.53,248480,12.12,12.79,11.97,12.53,248480,0.0,1.0
2016-09-07,12.51,12.57,11.81,12.13,223640,12.51,12.57,11.81,12.13,223640,0.0,1.0
2016-09-08,12.26,12.5,12.07,12.33,143824,12.26,12.5,12.07,12.33,143824,0.0,1.0
2016-09-09,10.92,11.79,10.605,11.42,609442,10.92,11.79,10.605,11.42,609442,0.0,1.0
2016-09-12,10.94,11.05,10.08,10.74,496665,10.94,11.05,10.08,10.74,496665,0.0,1.0
2016-09-13,10.67,10.7713,10.3481,10.73,213577,10.67,10.7713,10.3481,10.73,213577,0.0,1.0
2016-09-14,10.65,10.82,10.42,10.66,201301,10.65,10.82,10.42,10.66,201301,0.0,1.0
2016-09-15,10.75,10.82,10.46,10.65,146226,10.75,10.82,10.46,10.65,146226,0.0,1.0
2016-09-16,10.74,10.89,10.63,10.68,193506,10.74,10.89,10.63,10.68,193506,0.0,1.0
2016-09-19,10.75,10.93,10.56,10.89,276074,10.75,10.93,10.56,10.89,276074,0.0,1.0
2016-09-20,10.9,11.04,10.58,10.77,286872,10.9,11.04,10.58,10.77,286872,0.0,1.0
2016-09-21,10.82,11.07,10.4,10.93,231453,10.82,11.07,10.4,10.93,231453,0.0,1.0
2016-09-22,11.09,11.14,10.78,11.0,141071,11.09,11.14,10.78,11.0,141071,0.0,1.0
2016-09-23,11.16,11.38,10.92,11.11,167568,11.16,11.38,10.92,11.11,167568,0.0,1.0
2016-09-26,10.7,11.13,10.59,11.05,176365,10.7,11.13,10.59,11.05,176365,0.0,1.0
2016-09-27,10.81,11.15,10.69,10.74,136136,10.81,11.15,10.69,10.74,136136,0.0,1.0
2016-09-28,11.0,11.02,10.7,10.78,134505,11.0,11.02,10.7,10.78,134505,0.0,1.0
2016-09-29,11.01,11.18,10.8,10.89,171732,11.01,11.18,10.8,10.89,171732,0.0,1.0
2016-09-30,11.38,11.53,10.87,11.13,166964,11.38,11.53,10.87,11.13,166964,0.0,1.0
2016-10-03,11.01,11.5,10.97,11.45,167663,11.01,11.5,10.97,11.45,167663,0.0,1.0
2016-10-04,11.02,11.1,10.63,10.99,235430,11.02,11.1,10.63,10.99,235430,0.0,1.0
2016-10-05,11.05,11.42,11.0,11.08,281527,11.05,11.42,11.0,11.08,281527,0.0,1.0
2016-10-06,11.18,11.22,10.83,11.03,138955,11.18,11.22,10.83,11.03,138955,0.0,1.0
2016-10-07,11.36,11.5825,11.115,11.3,101367,11.36,11.5825,11.115,11.3,101367,0.0,1.0
2016-10-10,11.49,11.57,11.18,11.43,96172,11.49,11.57,11.18,11.43,96172,0.0,1.0
2016-10-11,11.2,11.54,11.1,11.4,166976,11.2,11.54,11.1,11.4,166976,0.0,1.0
2016-10-12,11.09,11.32,10.99,11.17,118153,11.09,11.32,10.99,11.17,118153,0.0,1.0
2016-10-13,10.97,11.12,10.68,10.94,123747,10.97,11.12,10.68,10.94,123747,0.0,1.0
2016-10-14,11.02,11.14,10.83,11.02,70074,11.02,11.14,10.83,11.02,70074,0.0,1.0
2016-10-17,11.01,11.24,10.95,11.0,79541,11.01,11.24,10.95,11.0,79541,0.0,1.0
2016-10-18,10.94,11.13,10.85,10.98,159466,10.94,11.13,10.85,10.98,159466,0.0,1.0
2016-10-19,11.01,11.21,10.77,10.98,91106,11.01,11.21,10.77,10.98,91106,0.0,1.0
2016-10-20,11.42,11.45,11.0,11.0,208916,11.42,11.45,11.0,11.0,208916,0.0,1.0
2016-10-21,11.43,11.55,11.04,11.2,129752,11.43,11.55,11.04,11.2,129752,0.0,1.0
2016-10-24,11.69,11.73,11.34,11.51,156578,11.69,11.73,11.34,11.51,156578,0.0,1.0
2016-10-25,11.32,11.6418,11.05,11.55,131810,11.32,11.6418,11.05,11.55,131810,0.0,1.0
2016-10-26,11.0,11.4,10.9,11.22,178845,11.0,11.4,10.9,11.22,178845,0.0,1.0
2016-10-27,12.5,13.2,12.16,12.7,1136268,12.5,13.2,12.16,12.7,1136268,0.0,1.0
2016-10-28,12.6,12.9648,12.35,12.45,265299,12.6,12.9648,12.35,12.45,265299,0.0,1.0
2016-10-31,12.8,12.86,12.42,12.61,172841,12.8,12.86,12.42,12.61,172841,0.0,1.0
2016-11-01,12.7,12.85,12.37,12.7,215289,12.7,12.85,12.37,12.7,215289,0.0,1.0
2016-11-02,12.16,12.75,11.93,12.6,241782,12.16,12.75,11.93,12.6,241782,0.0,1.0
2016-11-03,12.15,12.26,11.99,12.0,149067,12.15,12.26,11.99,12.0,149067,0.0,1.0
2016-11-04,12.94,12.99,12.25,12.25,289502,12.94,12.99,12.25,12.25,289502,0.0,1.0
2016-11-07,13.84,14.27,12.87,13.12,519804,13.84,14.27,12.87,13.12,519804,0.0,1.0
2016-11-08,14.15,14.49,13.62,13.88,249871,14.15,14.49,13.62,13.88,249871,0.0,1.0
2016-11-09,14.66,14.82,13.81,13.82,271151,14.66,14.82,13.81,13.82,271151,0.0,1.0
2016-11-10,15.12,15.52,14.68,14.68,311896,15.12,15.52,14.68,14.68,311896,0.0,1.0
2016-11-11,15.25,15.3,14.67,15.09,263258,15.25,15.3,14.67,15.09,263258,0.0,1.0
2016-11-14,15.37,16.49,15.16,15.86,399988,15.37,16.49,15.16,15.86,399988,0.0,1.0
2016-11-15,15.29,15.65,14.91,15.65,354855,15.29,15.65,14.91,15.65,354855,0.0,1.0
2016-11-16,16.02,16.43,15.22,15.41,345830,16.02,16.43,15.22,15.41,345830,0.0,1.0
2016-11-17,15.8,16.02,15.32,15.96,183345,15.8,16.02,15.32,15.96,183345,0.0,1.0
2016-11-18,15.72,15.97,15.39,15.72,144999,15.72,15.97,15.39,15.72,144999,0.0,1.0
2016-11-21,15.73,15.88,15.47,15.78,133990,15.73,15.88,15.47,15.78,133990,0.0,1.0
2016-11-22,16.36,16.89,15.823,15.9,247355,16.36,16.89,15.823,15.9,247355,0.0,1.0
2016-11-23,16.68,17.26,16.2,16.36,223094,16.68,17.26,16.2,16.36,223094,0.0,1.0
2016-11-25,16.74,16.9,16.47,16.7,96713,16.74,16.9,16.47,16.7,96713,0.0,1.0
2016-11-28,16.52,16.9,16.22,16.82,148122,16.52,16.9,16.22,16.82,148122,0.0,1.0
2016-11-29,16.32,16.71,16.1,16.49,154732,16.32,16.71,16.1,16.49,154732,0.0,1.0
2016-11-30,15.78,16.77,15.51,15.53,229588,15.78,16.77,15.51,15.53,229588,0.0,1.0
2016-12-01,15.69,16.58,15.47,15.94,247829,15.69,16.58,15.47,15.94,247829,0.0,1.0
2016-12-02,15.18,15.97,15.03,15.78,366798,15.18,15.97,15.03,15.78,366798,0.0,1.0
2016-12-05,15.26,15.725,15.16,15.43,215578,15.26,15.725,15.16,15.43,215578,0.0,1.0
2016-12-06,15.17,15.35,15.03,15.35,168194,15.17,15.35,15.03,15.35,168194,0.0,1.0
2016-12-07,15.2,15.48,15.04,15.18,156360,15.2,15.48,15.04,15.18,156360,0.0,1.0
2016-12-08,15.24,15.32,14.98,15.15,272055,15.24,15.32,14.98,15.15,272055,0.0,1.0
2016-12-09,14.64,15.44,14.53,15.21,292912,14.64,15.44,14.53,15.21,292912,0.0,1.0
2016-12-12,14.44,14.6,13.82,14.58,335722,14.44,14.6,13.82,14.58,335722,0.0,1.0
2016-12-13,14.59,14.77,14.34,14.56,209960,14.59,14.77,14.34,14.56,209960,0.0,1.0
2016-12-14,14.44,14.55,14.17,14.55,119466,14.44,14.55,14.17,14.55,119466,0.0,1.0
2016-12-15,14.09,14.58,14.0,14.33,300033,14.09,14.58,14.0,14.33,300033,0.0,1.0
2016-12-16,13.4,14.305,13.32,14.08,253917,13.4,14.305,13.32,14.08,253917,0.0,1.0
2016-12-19,13.3,13.65,13.16,13.46,176891,13.3,13.65,13.16,13.46,176891,0.0,1.0
2016-12-20,14.0,14.72,13.52,13.55,300458,14.0,14.72,13.52,13.55,300458,0.0,1.0
2016-12-21,13.6,14.04,13.52,13.86,108709,13.6,14.04,13.52,13.86,108709,0.0,1.0
2016-12-22,12.14,13.57,12.07,13.57,450447,12.14,13.57,12.07,13.57,450447,0.0,1.0
2016-12-23,12.65,12.81,12.2,12.2,350524,12.65,12.81,12.2,12.2,350524,0.0,1.0
2016-12-27,12.83,13.03,12.63,12.63,130762,12.83,13.03,12.63,12.63,130762,0.0,1.0
2016-12-28,12.57,13.44,12.42,12.91,273133,12.57,13.44,12.42,12.91,273133,0.0,1.0
2016-12-29,12.69,12.87,12.48,12.64,287488,12.69,12.87,12.48,12.64,287488,0.0,1.0
2016-12-30,12.52,12.76,12.41,12.74,154218,12.52,12.76,12.41,12.74,154218,0.0,1.0
2017-01-03,13.15,13.82,12.71,12.98,577493,13.15,13.82,12.71,12.98,577493,0.0,1.0
2017-01-04,13.85,13.905,13.15,13.18,327743,13.85,13.905,13.15,13.18,327743,0.0,1.0
2017-01-05,13.04,13.6577,12.78,13.52,418358,13.04,13.6577,12.78,13.52,418358,0.0,1.0
2017-01-06,12.99,13.46,12.68,13.16,366085,12.99,13.46,12.68,13.16,366085,0.0,1.0
2017-01-09,12.14,12.92,12.02,12.92,541835,12.14,12.92,12.02,12.92,541835,0.0,1.0
2017-01-10,12.02,12.29,11.11,11.11,1322622,12.02,12.29,11.11,11.11,1322622,0.0,1.0
2017-01-11,11.69,11.92,11.51,11.92,451971,11.69,11.92,11.51,11.92,451971,0.0,1.0
2017-01-12,11.67,11.73,11.24,11.66,244253,11.67,11.73,11.24,11.66,244253,0.0,1.0
2017-01-13,11.63,12.02,11.56,11.73,202695,11.63,12.02,11.56,11.73,202695,0.0,1.0
2017-01-17,11.63,11.7,11.31,11.44,349563,11.63,11.7,11.31,11.44,349563,0.0,1.0
2017-01-18,11.75,11.78,11.16,11.6,304542,11.75,11.78,11.16,11.6,304542,0.0,1.0
2017-01-19,11.68,11.84,11.515,11.83,473356,11.68,11.84,11.515,11.83,473356,0.0,1.0
2017-01-20,11.9,11.96,11.66,11.72,301255,11.9,11.96,11.66,11.72,301255,0.0,1.0
2017-01-23,11.5,11.845,11.45,11.81,318152,11.5,11.845,11.45,11.81,318152,0.0,1.0
2017-01-24,11.48,11.67,11.2,11.51,256321,11.48,11.67,11.2,11.51,256321,0.0,1.0
2017-01-25,11.6,11.79,11.49,11.49,261594,11.6,11.79,11.49,11.49,261594,0.0,1.0
2017-01-26,11.06,11.655,11.05,11.5,433371,11.06,11.655,11.05,11.5,433371,0.0,1.0
2017-01-27,10.58,11.34,10.55,11.1,572894,10.58,11.34,10.55,11.1,572894,0.0,1.0
2017-01-30,10.49,10.71,10.3,10.61,565962,10.49,10.71,10.3,10.61,565962,0.0,1.0
2017-01-31,10.85,10.93,10.1,10.29,580388,10.85,10.93,10.1,10.29,580388,0.0,1.0
2017-02-01,10.85,10.975,8.81,9.75,2656036,10.85,10.975,8.81,9.75,2656036,0.0,1.0
2017-02-02,11.95,12.1,10.76,10.83,1041823,11.95,12.1,10.76,10.83,1041823,0.0,1.0
2017-02-03,11.09,11.96,11.08,11.96,500160,11.09,11.96,11.08,11.96,500160,0.0,1.0
2017-02-06,10.88,11.17,10.81,11.12,432392,10.88,11.17,10.81,11.12,432392,0.0,1.0
2017-02-07,10.92,11.04,10.75,10.92,257909,10.92,11.04,10.75,10.92,257909,0.0,1.0
2017-02-08,10.97,11.0,10.75,10.93,191287,10.97,11.0,10.75,10.93,191287,0.0,1.0
2017-02-09,10.99,11.25,10.95,11.13,313448,10.99,11.25,10.95,11.13,313448,0.0,1.0
2017-02-10,11.21,11.52,10.9,11.05,553405,11.21,11.52,10.9,11.05,553405,0.0,1.0
2017-02-13,11.24,11.49,11.07,11.31,297623,11.24,11.49,11.07,11.31,297623,0.0,1.0
2017-02-14,11.0,11.38,10.91,11.13,256450,11.0,11.38,10.91,11.13,256450,0.0,1.0
2017-02-15,11.08,11.21,10.85,10.96,336814,11.08,11.21,10.85,10.96,336814,0.0,1.0
2017-02-16,10.94,11.175,10.83,11.04,209598,10.94,11.175,10.83,11.04,209598,0.0,1.0
2017-02-17,10.94,11.06,10.8,10.93,159106,10.94,11.06,10.8,10.93,159106,0.0,1.0
2017-02-21,10.9,11.24,10.89,10.91,291677,10.9,11.24,10.89,10.91,291677,0.0,1.0
2017-02-22,11.02,11.33,10.81,10.92,283540,11.02,11.33,10.81,10.92,283540,0.0,1.0
2017-02-23,10.69,11.1,10.66,11.02,379060,10.69,11.1,10.66,11.02,379060,0.0,1.0
2017-02-24,10.91,11.0,10.45,10.6,205392,10.91,11.0,10.45,10.6,205392,0.0,1.0
2017-02-27,10.81,11.1,10.78,10.86,331202,10.81,11.1,10.78,10.86,331202,0.0,1.0
2017-02-28,10.27,10.75,10.11,10.74,255920,10.27,10.75,10.11,10.74,255920,0.0,1.0
2017-03-01,10.59,10.71,10.24,10.48,334589,10.59,10.71,10.24,10.48,334589,0.0,1.0
2017-03-02,10.6,10.87,10.52,10.6,194454,10.6,10.87,10.52,10.6,194454,0.0,1.0
2017-03-03,10.39,10.69,10.08,10.59,193402,10.39,10.69,10.08,10.59,193402,0.0,1.0
2017-03-06,9.86,10.32,9.78,10.27,268495,9.86,10.32,9.78,10.27,268495,0.0,1.0
2017-03-07,9.71,9.97,9.63,9.86,508582,9.71,9.97,9.63,9.86,508582,0.0,1.0
2017-03-08,10.21,10.33,9.64,9.75,556259,10.21,10.33,9.64,9.75,556259,0.0,1.0
2017-03-09,9.77,10.15,9.71,10.13,204456,9.77,10.15,9.71,10.13,204456,0.0,1.0
2017-03-10,9.92,10.0,9.62,9.83,344388,9.92,10.0,9.62,9.83,344388,0.0,1.0
2017-03-13,9.61,9.91,9.54,9.88,212971,9.61,9.91,9.54,9.88,212971,0.0,1.0
2017-03-14,9.51,9.6,9.23,9.6,214688,9.51,9.6,9.23,9.6,214688,0.0,1.0
2017-03-15,9.81,9.9,9.33,9.54,159201,9.81,9.9,9.33,9.54,159201,0.0,1.0
2017-03-16,10.11,10.24,9.72,9.8,153271,10.11,10.24,9.72,9.8,153271,0.0,1.0
2017-03-17,9.86,10.19,9.82,10.19,129344,9.86,10.19,9.82,10.19,129344,0.0,1.0
2017-03-20,9.51,9.9,9.5,9.84,129945,9.51,9.9,9.5,9.84,129945,0.0,1.0
2017-03-21,9.07,9.61,8.95,9.61,268141,9.07,9.61,8.95,9.61,268141,0.0,1.0
2017-03-22,9.13,9.19,8.85,8.99,247254,9.13,9.19,8.85,8.99,247254,0.0,1.0
2017-03-23,9.35,9.51,9.015,9.14,109196,9.35,9.51,9.015,9.14,109196,0.0,1.0
2017-03-24,9.31,9.435,9.18,9.3,109383,9.31,9.435,9.18,9.3,109383,0.0,1.0
2017-03-27,9.37,9.61,9.17,9.23,114170,9.37,9.61,9.17,9.23,114170,0.0,1.0
2017-03-28,9.62,9.71,9.22,9.33,170688,9.62,9.71,9.22,9.33,170688,0.0,1.0
2017-03-29,9.92,10.07,9.51,9.55,155539,9.92,10.07,9.51,9.55,155539,0.0,1.0
2017-03-30,10.08,10.12,9.73,9.88,153368,10.08,10.12,9.73,9.88,153368,0.0,1.0
2017-03-31,9.89,10.14,9.86,10.09,147991,9.89,10.14,9.86,10.09,147991,0.0,1.0
2017-04-03,9.85,9.89,9.61,9.89,146019,9.85,9.89,9.61,9.89,146019,0.0,1.0
2017-04-04,9.34,9.84,9.23,9.84,293110,9.34,9.84,9.23,9.84,293110,0.0,1.0
2017-04-05,9.32,9.6,9.21,9.38,315452,9.32,9.6,9.21,9.38,315452,0.0,1.0
2017-04-06,9.88,10.305,9.32,9.34,331245,9.88,10.305,9.32,9.34,331245,0.0,1.0
2017-04-07,9.83,10.11,9.75,9.83,244372,9.83,10.11,9.75,9.83,244372,0.0,1.0
2017-04-10,10.24,10.29,9.8,9.83,138147,10.24,10.29,9.8,9.83,138147,0.0,1.0
2017-04-11,10.57,10.66,10.12,10.24,191958,10.57,10.66,10.12,10.24,191958,0.0,1.0
2017-04-12,10.28,10.56,10.165,10.56,149842,10.28,10.56,10.165,10.56,149842,0.0,1.0
2017-04-13,10.25,10.53,10.12,10.28,244960,10.25,10.53,10.12,10.28,244960,0.0,1.0
2017-04-17,10.43,10.44,9.98,10.35,207042,10.43,10.44,9.98,10.35,207042,0.0,1.0
2017-04-18,10.64,10.68,10.14,10.4,167470,10.64,10.68,10.14,10.4,167470,0.0,1.0
2017-04-19,10.61,10.9,10.58,10.69,198462,10.61,10.9,10.58,10.69,198462,0.0,1.0
2017-04-20,10.87,11.065,10.72,10.76,177260,10.87,11.065,10.72,10.76,177260,0.0,1.0
2017-04-21,10.76,11.03,10.66,10.91,118629,10.76,11.03,10.66,10.91,118629,0.0,1.0
2017-04-24,10.75,11.17,10.74,11.08,167697,10.75,11.17,10.74,11.08,167697,0.0,1.0
2017-04-25,10.56,10.94,10.56,10.75,287447,10.56,10.94,10.56,10.75,287447,0.0,1.0
2017-04-26,10.99,11.17,10.64,10.64,200093,10.99,11.17,10.64,10.64,200093,0.0,1.0
2017-04-27,10.73,11.08,10.645,11.08,205943,10.73,11.08,10.645,11.08,205943,0.0,1.0
2017-04-28,10.61,10.72,10.42,10.71,125728,10.61,10.72,10.42,10.71,125728,0.0,1.0
2017-05-01,10.58,10.75,10.53,10.71,122331,10.58,10.75,10.53,10.71,122331,0.0,1.0
2017-05-02,10.75,10.89,10.58,10.65,140472,10.75,10.89,10.58,10.65,140472,0.0,1.0
2017-05-03,10.54,10.74,10.45,10.74,116115,10.54,10.74,10.45,10.74,116115,0.0,1.0
2017-05-04,10.09,10.55,10.05,10.55,110660,10.09,10.55,10.05,10.55,110660,0.0,1.0
2017-05-05,10.42,10.5,10.03,10.22,249707,10.42,10.5,10.03,10.22,249707,0.0,1.0
2017-05-08,10.01,10.63,9.96,10.52,147696,10.01,10.63,9.96,10.52,147696,0.0,1.0
2017-05-09,9.98,10.14,9.91,10.1,87133,9.98,10.14,9.91,10.1,87133,0.0,1.0
2017-05-10,10.25,10.32,9.81,10.01,172981,10.25,10.32,9.81,10.01,172981,0.0,1.0
2017-05-11,9.66,10.17,9.58,10.17,381282,9.66,10.17,9.58,10.17,381282,0.0,1.0
2017-05-12,9.11,9.68,9.03,9.54,228913,9.11,9.68,9.03,9.54,228913,0.0,1.0
2017-05-15,9.16,9.35,8.99,9.12,187780,9.16,9.35,8.99,9.12,187780,0.0,1.0
2017-05-16,8.95,9.15,8.55,9.11,301839,8.95,9.15,8.55,9.11,301839,0.0,1.0
2017-05-17,8.87,9.125,8.67,8.76,387855,8.87,9.125,8.67,8.76,387855,0.0,1.0
2017-05-18,7.88,9.02,7.87,8.89,603194,7.88,9.02,7.87,8.89,603194,0.0,1.0
2017-05-19,8.06,8.14,7.72,7.86,275580,8.06,8.14,7.72,7.86,275580,0.0,1.0
2017-05-22,7.98,8.185,7.86,8.14,653498,7.98,8.185,7.86,8.14,653498,0.0,1.0
2017-05-23,7.68,8.1,7.45,8.05,259247,7.68,8.1,7.45,8.05,259247,0.0,1.0
2017-05-24,7.67,7.84,7.61,7.63,176124,7.67,7.84,7.61,7.63,176124,0.0,1.0
2017-05-25,7.89,7.89,7.62,7.75,214359,7.89,7.89,7.62,7.75,214359,0.0,1.0
2017-05-26,7.99,8.04,7.67,7.9,231464,7.99,8.04,7.67,7.9,231464,0.0,1.0
2017-05-30,7.86,8.06,7.78,7.99,530550,7.86,8.06,7.78,7.99,530550,0.0,1.0
2017-05-31,7.79,7.88,7.5,7.83,446168,7.79,7.88,7.5,7.83,446168,0.0,1.0
2017-06-01,7.42,7.85,7.38,7.85,647464,7.42,7.85,7.38,7.85,647464,0.0,1.0
2017-06-02,5.98,6.65,5.91,6.16,3389290,5.98,6.65,5.91,6.16,3389290,0.0,1.0
2017-06-05,6.15,6.264,5.9,5.98,968285,6.15,6.264,5.9,5.98,968285,0.0,1.0
2017-06-06,6.21,6.24,5.99,6.16,1036264,6.21,6.24,5.99,6.16,1036264,0.0,1.0
2017-06-07,6.14,6.41,6.0,6.22,733963,6.14,6.41,6.0,6.22,733963,0.0,1.0
2017-06-08,6.56,6.78,6.25,6.26,1094275,6.56,6.78,6.25,6.26,1094275,0.0,1.0
2017-06-09,6.57,6.59,6.25,6.59,597775,6.57,6.59,6.25,6.59,597775,0.0,1.0
2017-06-12,6.69,6.86,6.52,6.56,629088,6.69,6.86,6.52,6.56,629088,0.0,1.0
2017-06-13,6.86,7.0,6.65,6.73,335116,6.86,7.0,6.65,6.73,335116,0.0,1.0
2017-06-14,6.98,6.985,6.76,6.89,393906,6.98,6.985,6.76,6.89,393906,0.0,1.0
2017-06-15,6.99,7.02,6.84,6.88,227701,6.99,7.02,6.84,6.88,227701,0.0,1.0
2017-06-16,6.93,6.94,6.8,6.92,264960,6.93,6.94,6.8,6.92,264960,0.0,1.0
2017-06-19,6.89,7.03,6.64,6.98,273577,6.89,7.03,6.64,6.98,273577,0.0,1.0
2017-06-20,6.62,6.87,6.48,6.87,417639,6.62,6.87,6.48,6.87,417639,0.0,1.0
2017-06-21,6.41,6.62,6.27,6.62,298666,6.41,6.62,6.27,6.62,298666,0.0,1.0
2017-06-22,6.61,6.695,6.35,6.41,213298,6.61,6.695,6.35,6.41,213298,0.0,1.0
2017-06-23,6.7,6.79,6.49,6.6,458241,6.7,6.79,6.49,6.6,458241,0.0,1.0
2017-06-26,6.69,6.82,6.64,6.77,432973,6.69,6.82,6.64,6.77,432973,0.0,1.0
2017-06-27,7.0,7.25,6.71,6.71,571685,7.0,7.25,6.71,6.71,571685,0.0,1.0
2017-06-28,6.86,7.14,6.83,7.07,263480,6.86,7.14,6.83,7.07,263480,0.0,1.0
2017-06-29,7.16,7.22,6.85,6.85,275042,7.16,7.22,6.85,6.85,275042,0.0,1.0
2017-06-30,7.08,7.213,6.96,7.2,129000,7.08,7.213,6.96,7.2,129000,0.0,1.0
2017-07-03,7.18,7.246,7.0,7.13,98993,7.18,7.246,7.0,7.13,98993,0.0,1.0
2017-07-05,6.99,7.21,6.87,7.17,190122,6.99,7.21,6.87,7.17,190122,0.0,1.0
2017-07-06,6.62,7.06,6.55,6.99,233505,6.62,7.06,6.55,6.99,233505,0.0,1.0
2017-07-07,6.74,6.76,6.57,6.64,179273,6.74,6.76,6.57,6.64,179273,0.0,1.0
2017-07-10,6.38,6.75,6.36,6.75,208290,6.38,6.75,6.36,6.75,208290,0.0,1.0
2017-07-11,6.49,6.51,6.12,6.41,279093,6.49,6.51,6.12,6.41,279093,0.0,1.0
2017-07-12,6.43,6.66,6.42,6.55,106920,6.43,6.66,6.42,6.55,106920,0.0,1.0
2017-07-13,6.92,6.95,6.42,6.42,185452,6.92,6.95,6.42,6.42,185452,0.0,1.0
2017-07-14,6.58,6.96,6.57,6.91,136035,6.58,6.96,6.57,6.91,136035,0.0,1.0
2017-07-17,6.84,7.0,6.58,6.58,203700,6.84,7.0,6.58,6.58,203700,0.0,1.0
2017-07-18,6.64,6.93,6.6,6.81,140111,6.64,6.93,6.6,6.81,140111,0.0,1.0
2017-07-19,6.79,6.87,6.61,6.64,159828,6.79,6.87,6.61,6.64,159828,0.0,1.0
2017-07-20,6.77,6.88,6.69,6.78,92322,6.77,6.88,6.69,6.78,92322,0.0,1.0
2017-07-21,6.68,6.82,6.51,6.82,118106,6.68,6.82,6.51,6.82,118106,0.0,1.0
2017-07-24,6.2,6.68,6.1,6.63,438383,6.2,6.68,6.1,6.63,438383,0.0,1.0
2017-07-25,6.32,6.48,6.23,6.23,298667,6.32,6.48,6.23,6.23,298667,0.0,1.0
2017-07-26,6.6,6.89,6.34,6.35,488327,6.6,6.89,6.34,6.35,488327,0.0,1.0
2017-07-27,7.25,7.26,6.56,6.6,326460,7.25,7.26,6.56,6.6,326460,0.0,1.0
2017-07-28,7.42,7.43,6.97,7.15,402663,7.42,7.43,6.97,7.15,402663,0.0,1.0
2017-07-31,8.01,8.18,7.16,7.4,1240044,8.01,8.18,7.16,7.4,1240044,0.0,1.0
2017-08-01,7.82,8.04,7.45,8.01,627632,7.82,8.04,7.45,8.01,627632,0.0,1.0
2017-08-02,9.15,9.739,8.8,9.04,1588224,9.15,9.739,8.8,9.04,1588224,0.0,1.0
2017-08-03,8.55,9.2,8.25,9.1,631566,8.55,9.2,8.25,9.1,631566,0.0,1.0
2017-08-04,9.24,9.69,8.96,9.1,627632,9.24,9.69,8.96,9.1,627632,0.0,1.0
2017-08-07,8.84,9.35,8.83,9.29,461109,8.84,9.35,8.83,9.29,461109,0.0,1.0
2017-08-08,8.91,9.18,8.84,8.84,299634,8.91,9.18,8.84,8.84,299634,0.0,1.0
2017-08-09,8.58,8.85,8.5,8.85,394632,8.58,8.85,8.5,8.85,394632,0.0,1.0
2017-08-10,8.51,8.61,8.16,8.51,255922,8.51,8.61,8.16,8.51,255922,0.0,1.0
2017-08-11,8.97,9.05,8.28,8.33,327690,8.97,9.05,8.28,8.33,327690,0.0,1.0
2017-08-14,8.64,9.15,8.58,9.0,248047,8.64,9.15,8.58,9.0,248047,0.0,1.0
2017-08-15,8.45,8.7,8.32,8.68,196138,8.45,8.7,8.32,8.68,196138,0.0,1.0
2017-08-16,8.56,8.91,8.52,8.52,185201,8.56,8.91,8.52,8.52,185201,0.0,1.0
2017-08-17,8.3,8.53,8.19,8.53,224385,8.3,8.53,8.19,8.53,224385,0.0,1.0
2017-08-18,8.07,8.39,7.91,8.2,274437,8.07,8.39,7.91,8.2,274437,0.0,1.0
2017-08-21,7.73,8.09,7.54,8.07,252910,7.73,8.09,7.54,8.07,252910,0.0,1.0
2017-08-22,8.12,8.18,7.8,7.8,174964,8.12,8.18,7.8,7.8,174964,0.0,1.0
2017-08-23,8.08,8.17,8.02,8.07,105139,8.08,8.17,8.02,8.07,105139,0.0,1.0
2017-08-24,8.3,8.5,8.14,8.14,213665,8.3,8.5,8.14,8.14,213665,0.0,1.0
2017-08-25,8.57,8.65,8.28,8.33,274712,8.57,8.65,8.28,8.33,274712,0.0,1.0
2017-08-28,8.33,8.57,8.28,8.57,153503,8.33,8.57,8.28,8.57,153503,0.0,1.0
2017-08-29,7.83,8.25,7.6401,8.24,420328,7.83,8.25,7.6401,8.24,420328,0.0,1.0
2017-08-30,7.96,8.06,7.67,7.85,239288,7.96,8.06,7.67,7.85,239288,0.0,1.0
2017-08-31,8.1,8.1,7.85,7.98,311279,8.1,8.1,7.85,7.98,311279,0.0,1.0
2017-09-01,8.68,8.8,8.11,8.15,304087,8.68,8.8,8.11,8.15,304087,0.0,1.0
2017-09-05,8.18,8.789,7.94,8.63,347264,8.18,8.789,7.94,8.63,347264,0.0,1.0
2017-09-06,8.2,8.53,7.99,8.24,292835,8.2,8.53,7.99,8.24,292835,0.0,1.0
2017-09-07,8.08,8.34,7.89,8.23,224055,8.08,8.34,7.89,8.23,224055,0.0,1.0
2017-09-08,7.88,8.16,7.82,8.05,154843,7.88,8.16,7.82,8.05,154843,0.0,1.0
2017-09-11,8.08,8.195,7.66,7.9,257294,8.08,8.195,7.66,7.9,257294,0.0,1.0
2017-09-12,8.26,8.39,8.07,8.07,148550,8.26,8.39,8.07,8.07,148550,0.0,1.0
2017-09-13,8.67,8.801,8.25,8.25,227818,8.67,8.801,8.25,8.25,227818,0.0,1.0
2017-09-14,8.35,8.628,8.12,8.61,156131,8.35,8.628,8.12,8.61,156131,0.0,1.0
2017-09-15,8.59,8.67,8.24,8.38,370254,8.59,8.67,8.24,8.38,370254,0.0,1.0
2017-09-18,8.53,8.69,8.41,8.56,244270,8.53,8.69,8.41,8.56,244270,0.0,1.0
2017-09-19,8.4,8.61,8.25,8.53,190119,8.4,8.61,8.25,8.53,190119,0.0,1.0
2017-09-20,8.4,8.654,8.12,8.34,262805,8.4,8.654,8.12,8.34,262805,0.0,1.0
2017-09-21,8.35,8.43,8.21,8.43,157715,8.35,8.43,8.21,8.43,157715,0.0,1.0
2017-09-22,8.68,8.71,8.29,8.29,167099,8.68,8.71,8.29,8.29,167099,0.0,1.0
2017-09-25,9.45,9.51,8.55,8.65,408331,9.45,9.51,8.55,8.65,408331,0.0,1.0
2017-09-26,9.28,9.6,9.15,9.44,317597,9.28,9.6,9.15,9.44,317597,0.0,1.0
2017-09-27,9.15,9.38,8.88,9.25,208955,9.15,9.38,8.88,9.25,208955,0.0,1.0
2017-09-28,8.96,9.26,8.89,9.16,173161,8.96,9.26,8.89,9.16,173161,0.0,1.0
2017-09-29,8.9,9.09,8.89,9.05,139690,8.9,9.09,8.89,9.05,139690,0.0,1.0
2017-10-02,8.68,9.0,8.54,8.96,319330,8.68,9.0,8.54,8.96,319330,0.0,1.0
2017-10-03,8.64,8.82,8.56,8.77,181736,8.64,8.82,8.56,8.77,181736,0.0,1.0
2017-10-04,8.72,8.97,8.61,8.65,423349,8.72,8.97,8.61,8.65,423349,0.0,1.0
2017-10-05,8.8,8.92,8.63,8.71,123991,8.8,8.92,8.63,8.71,123991,0.0,1.0
2017-10-06,8.61,8.83,8.577,8.73,169424,8.61,8.83,8.577,8.73,169424,0.0,1.0
2017-10-09,8.21,8.63,8.12,8.62,208721,8.21,8.63,8.12,8.62,208721,0.0,1.0
2017-10-10,8.22,8.4,8.14,8.29,89660,8.22,8.4,8.14,8.29,89660,0.0,1.0
2017-10-11,8.14,8.339,8.03,8.2,230593,8.14,8.339,8.03,8.2,230593,0.0,1.0
2017-10-12,7.82,8.12,7.47,8.1,451076,7.82,8.12,7.47,8.1,451076,0.0,1.0
2017-10-13,7.43,7.89,7.37,7.84,302461,7.43,7.89,7.37,7.84,302461,0.0,1.0
2017-10-16,7.69,7.75,7.39,7.55,233303,7.69,7.75,7.39,7.55,233303,0.0,1.0
2017-10-17,7.79,7.87,7.66,7.75,198296,7.79,7.87,7.66,7.75,198296,0.0,1.0
2017-10-18,7.75,8.29,7.61,7.8,392368,7.75,8.29,7.61,7.8,392368,0.0,1.0
2017-10-19,7.7,7.92,7.59,7.69,214481,7.7,7.92,7.59,7.69,214481,0.0,1.0
2017-10-20,8.3,8.32,7.74,7.8,380889,8.3,8.32,7.74,7.8,380889,0.0,1.0
2017-10-23,8.23,8.67,8.05,8.2,566418,8.23,8.67,8.05,8.2,566418,0.0,1.0
2017-10-24,8.5,8.52,8.09,8.24,294129,8.5,8.52,8.09,8.24,294129,0.0,1.0
2017-10-25,8.66,8.74,8.35,8.54,328900,8.66,8.74,8.35,8.54,328900,0.0,1.0
2017-10-26,8.81,8.88,8.268,8.68,272647,8.81,8.88,8.268,8.68,272647,0.0,1.0
2017-10-27,8.74,8.83,8.53,8.74,225188,8.74,8.83,8.53,8.74,225188,0.0,1.0
2017-10-30,8.5,8.74,8.34,8.61,198504,8.5,8.74,8.34,8.61,198504,0.0,1.0
2017-10-31,8.23,8.56,8.15,8.44,334402,8.23,8.56,8.15,8.44,334402,0.0,1.0
2017-11-01,8.11,8.39,7.97,8.23,436628,8.11,8.39,7.97,8.23,436628,0.0,1.0
2017-11-02,8.4,8.55,8.0,8.16,449257,8.4,8.55,8.0,8.16,449257,0.0,1.0
2017-11-03,9.9,10.8,9.5,10.53,2660938,9.9,10.8,9.5,10.53,2660938,0.0,1.0
2017-11-06,9.99,10.115,9.81,10.06,1040276,9.99,10.115,9.81,10.06,1040276,0.0,1.0
2017-11-07,10.64,10.87,9.79,10.08,1143014,10.64,10.87,9.79,10.08,1143014,0.0,1.0
2017-11-08,11.21,11.35,10.46,10.54,519913,11.21,11.35,10.46,10.54,519913,0.0,1.0
2017-11-09,12.01,12.22,11.011,11.1,1211277,12.01,12.22,11.011,11.1,1211277,0.0,1.0
2017-11-10,12.01,12.375,11.48,11.94,486835,12.01,12.375,11.48,11.94,486835,0.0,1.0
2017-11-13,11.78,12.07,11.74,11.97,374929,11.78,12.07,11.74,11.97,374929,0.0,1.0
2017-11-14,11.69,11.9,11.55,11.75,300670,11.69,11.9,11.55,11.75,300670,0.0,1.0
2017-11-15,12.66,13.0,12.26,13.0,1506600,12.66,13.0,12.26,13.0,1506600,0.0,1.0
2017-11-16,13.54,14.09,12.61,12.77,1209032,13.54,14.09,12.61,12.77,1209032,0.0,1.0
2017-11-17,13.69,14.06,13.5,13.69,821753,13.69,14.06,13.5,13.69,821753,0.0,1.0
2017-11-20,14.07,14.14,13.63,13.74,824713,14.07,14.14,13.63,13.74,824713,0.0,1.0
2017-11-21,13.72,14.32,13.62,14.05,329203,13.72,14.32,13.62,14.05,329203,0.0,1.0
2017-11-22,13.49,13.91,13.44,13.65,268905,13.49,13.91,13.44,13.65,268905,0.0,1.0
2017-11-24,13.41,13.7,13.35,13.43,164069,13.41,13.7,13.35,13.43,164069,0.0,1.0
2017-11-27,13.86,14.03,13.5,13.5,384603,13.86,14.03,13.5,13.5,384603,0.0,1.0
2017-11-28,14.26,14.35,13.73,13.89,381854,14.26,14.35,13.73,13.89,381854,0.0,1.0
2017-11-29,14.5,14.66,14.16,14.34,586460,14.5,14.66,14.16,14.34,586460,0.0,1.0
2017-11-30,14.81,15.0,14.345,14.52,509581,14.81,15.0,14.345,14.52,509581,0.0,1.0
2017-12-01,14.39,14.79,14.1,14.69,379738,14.39,14.79,14.1,14.69,379738,0.0,1.0
2017-12-04,15.35,15.54,14.55,14.56,815635,15.35,15.54,14.55,14.56,815635,0.0,1.0
2017-12-05,15.0,15.44,14.34,15.41,549935,15.0,15.44,14.34,15.41,549935,0.0,1.0
2017-12-06,14.8,15.36,14.79,15.0,361583,14.8,15.36,14.79,15.0,361583,0.0,1.0
2017-12-07,15.15,15.55,14.82,14.87,297837,15.15,15.55,14.82,14.87,297837,0.0,1.0
2017-12-08,15.3,15.39,14.851,15.22,215815,15.3,15.39,14.851,15.22,215815,0.0,1.0
2017-12-11,15.07,15.3676,15.05,15.32,147941,15.07,15.3676,15.05,15.32,147941,0.0,1.0
2017-12-12,14.9,15.37,14.865,15.16,155437,14.9,15.37,14.865,15.16,155437,0.0,1.0
2017-12-13,15.39,15.67,14.905,14.93,402478,15.39,15.67,14.905,14.93,402478,0.0,1.0
2017-12-14,15.0,15.55,14.92,15.35,200472,15.0,15.55,14.92,15.35,200472,0.0,1.0
2017-12-15,15.01,15.4,15.0,15.14,202394,15.01,15.4,15.0,15.14,202394,0.0,1.0
2017-12-18,15.96,16.205,15.24,15.36,462137,15.96,16.205,15.24,15.36,462137,0.0,1.0
2017-12-19,15.9,16.11,15.64,15.81,240000,15.9,16.11,15.64,15.81,240000,0.0,1.0
2017-12-20,15.93,16.17,15.67,15.91,124036,15.93,16.17,15.67,15.91,124036,0.0,1.0
2017-12-21,16.45,16.61,15.76,15.96,288954,16.45,16.61,15.76,15.96,288954,0.0,1.0
2017-12-22,16.74,16.81,16.29,16.44,290901,16.74,16.81,16.29,16.44,290901,0.0,1.0
2017-12-26,17.33,17.555,16.78,16.79,398910,17.33,17.555,16.78,16.79,398910,0.0,1.0
2017-12-27,17.4,17.55,16.96,17.21,323906,17.4,17.55,16.96,17.21,323906,0.0,1.0
2017-12-28,17.31,17.68,17.209,17.3,352996,17.31,17.68,17.209,17.3,352996,0.0,1.0
2017-12-29,16.61,17.3953,16.39,17.33,514890,16.61,17.3953,16.39,17.33,514890,0.0,1.0
2018-01-02,17.33,17.54,16.85,16.85,278275,17.33,17.54,16.85,16.85,278275,0.0,1.0
2018-01-03,17.26,17.45,17.09,17.4,331604,17.26,17.45,17.09,17.4,331604,0.0,1.0
2018-01-04,17.06,17.26,16.5159,17.26,351662,17.06,17.26,16.5159,17.26,351662,0.0,1.0
2018-01-05,16.94,17.54,16.75,17.04,687496,16.94,17.54,16.75,17.04,687496,0.0,1.0
2018-01-08,17.97,18.0,16.43,17.53,906300,17.97,18.0,16.43,17.53,906300,0.0,1.0
2018-01-09,17.87,18.47,17.36,18.0,619837,17.87,18.47,17.36,18.0,619837,0.0,1.0
2018-01-10,18.42,18.67,17.69,18.11,391385,18.42,18.67,17.69,18.11,391385,0.0,1.0
2018-01-11,19.01,19.3,18.57,18.66,536268,19.01,19.3,18.57,18.66,536268,0.0,1.0
2018-01-12,19.25,19.66,18.99,19.59,540466,19.25,19.66,18.99,19.59,540466,0.0,1.0
2018-01-16,19.1,19.66,19.03,19.33,567659,19.1,19.66,19.03,19.33,567659,0.0,1.0
2018-01-17,18.0,18.35,17.27,17.98,1195181,18.0,18.35,17.27,17.98,1195181,0.0,1.0
2018-01-18,17.59,18.0,17.295,17.86,3921054,17.59,18.0,17.295,17.86,3921054,0.0,1.0
2018-01-19,18.29,18.42,17.5,17.7,1810179,18.29,18.42,17.5,17.7,1810179,0.0,1.0
2018-01-22,18.26,18.69,18.0,18.3,1214957,18.26,18.69,18.0,18.3,1214957,0.0,1.0
2018-01-23,18.24,18.45,18.01,18.23,618889,18.24,18.45,18.01,18.23,618889,0.0,1.0
2018-01-24,17.38,18.38,17.36,18.38,931145,17.38,18.38,17.36,18.38,931145,0.0,1.0
2018-01-25,17.32,17.62,17.01,17.39,766664,17.32,17.62,17.01,17.39,766664,0.0,1.0
2018-01-26,17.34,17.52,16.86,17.36,1191614,17.34,17.52,16.86,17.36,1191614,0.0,1.0
2018-01-29,17.39,17.54,16.96,17.26,660435,17.39,17.54,16.96,17.26,660435,0.0,1.0
2018-01-30,17.04,17.42,16.9913,17.25,552724,17.04,17.42,16.9913,17.25,552724,0.0,1.0
2018-01-31,17.53,17.58,16.95,17.19,1053578,17.53,17.58,16.95,17.19,1053578,0.0,1.0
2018-02-01,18.62,19.01,17.19,17.37,2256312,18.62,19.01,17.19,17.37,2256312,0.0,1.0
2018-02-02,19.19,19.52,18.56,18.6,1852890,19.19,19.52,18.56,18.6,1852890,0.0,1.0
2018-02-05,18.36,19.84,18.36,18.95,1287534,18.36,19.84,18.36,18.95,1287534,0.0,1.0
2018-02-06,18.7,19.25,17.73,17.95,1081914,18.7,19.25,17.73,17.95,1081914,0.0,1.0
2018-02-07,19.87,20.2,18.42,18.72,1297088,19.87,20.2,18.42,18.72,1297088,0.0,1.0
2018-02-08,18.78,20.31,18.78,20.1,819072,18.78,20.31,18.78,20.1,819072,0.0,1.0
2018-02-09,18.35,19.41,18.1,19.22,1131363,18.35,19.41,18.1,19.22,1131363,0.0,1.0
2018-02-12,17.91,18.45,17.3,18.41,894926,17.91,18.45,17.3,18.41,894926,0.0,1.0
2018-02-13,18.63,18.78,17.88,17.88,786538,18.63,18.78,17.88,17.88,786538,0.0,1.0
2018-02-14,18.47,18.63,18.185,18.38,594339,18.47,18.63,18.185,18.38,594339,0.0,1.0
2018-02-15,18.28,18.64,17.98,18.64,411459,18.28,18.64,17.98,18.64,411459,0.0,1.0
2018-02-16,17.77,18.46,17.52,18.29,656437,17.77,18.46,17.52,18.29,656437,0.0,1.0
2018-02-20,16.51,17.6,16.32,17.6,840572,16.51,17.6,16.32,17.6,840572,0.0,1.0
2018-02-21,16.98,17.25,16.551,16.66,615319,16.98,17.25,16.551,16.66,615319,0.0,1.0
2018-02-22,17.11,17.53,16.96,17.03,416494,17.11,17.53,16.96,17.03,416494,0.0,1.0
2018-02-23,16.96,17.45,16.74,17.2,519007,16.96,17.45,16.74,17.2,519007,0.0,1.0
2018-02-26,17.83,18.08,17.11,17.11,509752,17.83,18.08,17.11,17.11,509752,0.0,1.0
2018-02-27,17.79,18.27,17.74,17.95,534223,17.79,18.27,17.74,17.95,534223,0.0,1.0
2018-02-28,17.62,18.24,17.56,17.9,430250,17.62,18.24,17.56,17.9,430250,0.0,1.0
2018-03-01,18.07,18.5,17.371,17.63,788069,18.07,18.5,17.371,17.63,788069,0.0,1.0
2018-03-02,18.03,18.05,17.49,17.8,609269,18.03,18.05,17.49,17.8,609269,0.0,1.0
2018-03-05,17.85,18.22,17.59,17.85,553123,17.85,18.22,17.59,17.85,553123,0.0,1.0
2018-03-06,18.65,18.67,17.755,17.86,536479,18.65,18.67,17.755,17.86,536479,0.0,1.0
2018-03-07,18.22,18.58,17.923,18.43,425768,18.22,18.58,17.923,18.43,425768,0.0,1.0
2018-03-08,18.39,18.5,18.03,18.21,407122,18.39,18.5,18.03,18.21,407122,0.0,1.0
2018-03-09,18.74,18.83,18.3,18.48,476586,18.74,18.83,18.3,18.48,476586,0.0,1.0
2018-03-12,18.48,19.38,18.31,18.73,501639,18.48,19.38,18.31,18.73,501639,0.0,1.0
2018-03-13,18.7,19.24,18.3768,18.52,534323,18.7,19.24,18.3768,18.52,534323,0.0,1.0
2018-03-14,18.46,19.21,18.29,18.77,429614,18.46,19.21,18.29,18.77,429614,0.0,1.0
2018-03-15,18.36,18.595,17.81,18.57,502377,18.36,18.595,17.81,18.57,502377,0.0,1.0
2018-03-16,18.74,19.03,18.39,18.41,995523,18.74,19.03,18.39,18.41,995523,0.0,1.0
2018-03-19,18.66,19.0,18.38,18.64,305693,18.66,19.0,18.38,18.64,305693,0.0,1.0
2018-03-20,18.5,18.78,18.27,18.68,363279,18.5,18.78,18.27,18.68,363279,0.0,1.0
2018-03-21,18.51,18.855,18.21,18.53,237713,18.51,18.855,18.21,18.53,237713,0.0,1.0
2018-03-22,16.87,18.41,16.86,18.26,490327,16.87,18.41,16.86,18.26,490327,0.0,1.0
2018-03-23,16.89,17.31,16.81,17.0,345936,16.89,17.31,16.81,17.0,345936,0.0,1.0
2018-03-26,18.05,18.09,17.03,17.22,315055,18.05,18.09,17.03,17.22,315055,0.0,1.0
2018-03-27,17.17,18.3,17.08,17.98,340907,17.17,18.3,17.08,17.98,340907,0.0,1.0
2018-03-28,17.51,17.64,17.09,17.2,271654,17.51,17.64,17.09,17.2,271654,0.0,1.0
2018-03-29,17.73,17.86,17.48,17.48,217433,17.73,17.86,17.48,17.48,217433,0.0,1.0
2018-04-02,16.92,17.87,16.71,17.6,609639,16.92,17.87,16.71,17.6,609639,0.0,1.0
2018-04-03,17.28,17.29,16.99,17.0,220454,17.28,17.29,16.99,17.0,220454,0.0,1.0
2018-04-04,17.45,17.48,16.85,16.94,292976,17.45,17.48,16.85,16.94,292976,0.0,1.0
2018-04-05,17.52,17.68,17.36,17.56,369381,17.52,17.68,17.36,17.56,369381,0.0,1.0
2018-04-06,17.66,17.9,17.37,17.37,271841,17.66,17.9,17.37,17.37,271841,0.0,1.0
2018-04-09,17.27,17.93,17.24,17.81,210305,17.27,17.93,17.24,17.81,210305,0.0,1.0
2018-04-10,17.5,17.61,17.29,17.49,253910,17.5,17.61,17.29,17.49,253910,0.0,1.0
2018-04-11,17.45,17.5899,17.24,17.37,236389,17.45,17.5899,17.24,17.37,236389,0.0,1.0
2018-04-12,17.61,17.67,17.38,17.52,220275,17.61,17.67,17.38,17.52,220275,0.0,1.0
2018-04-13,17.29,17.73,17.22,17.71,229763,17.29,17.73,17.22,17.71,229763,0.0,1.0
2018-04-16,17.21,17.55,17.02,17.41,187432,17.21,17.55,17.02,17.41,187432,0.0,1.0
2018-04-17,17.54,17.87,17.21,17.42,330149,17.54,17.87,17.21,17.42,330149,0.0,1.0
2018-04-18,18.35,18.45,17.65,17.65,399599,18.35,18.45,17.65,17.65,399599,0.0,1.0
2018-04-19,18.6,18.74,18.05,18.25,367611,18.6,18.74,18.05,18.25,367611,0.0,1.0
2018-04-20,18.56,18.7299,18.35,18.45,257930,18.56,18.7299,18.35,18.45,257930,0.0,1.0
2018-04-23,19.4,19.46,18.82,19.01,954728,19.4,19.46,18.82,19.01,954728,0.0,1.0
2018-04-24,19.74,20.0,19.28,19.6,729665,19.74,20.0,19.28,19.6,729665,0.0,1.0
2018-04-25,19.57,20.0,19.48,19.65,367025,19.57,20.0,19.48,19.65,367025,0.0,1.0
2018-04-26,19.75,20.58,19.54,19.65,695085,19.75,20.58,19.54,19.65,695085,0.0,1.0
2018-04-27,19.95,20.36,19.7272,19.75,355484,19.95,20.36,19.7272,19.75,355484,0.0,1.0
2018-04-30,19.57,20.23,19.47,20.05,532747,19.57,20.23,19.47,20.05,532747,0.0,1.0
2018-05-01,19.2,19.54,18.81,19.46,274358,19.2,19.54,18.81,19.46,274358,0.0,1.0
2018-05-02,19.73,19.9,18.95,19.29,610401,19.73,19.9,18.95,19.29,610401,0.0,1.0
2018-05-03,19.67,19.82,19.1101,19.61,466358,19.67,19.82,19.1101,19.61,466358,0.0,1.0
2018-05-04,19.41,19.73,19.21,19.58,392682,19.41,19.73,19.21,19.58,392682,0.0,1.0
2018-05-07,20.12,20.21,19.47,19.5,345192,20.12,20.21,19.47,19.5,345192,0.0,1.0
2018-05-08,20.24,20.78,20.05,20.05,386915,20.24,20.78,20.05,20.05,386915,0.0,1.0
2018-05-09,20.82,20.85,20.21,20.26,427434,20.82,20.85,20.21,20.26,427434,0.0,1.0
2018-05-10,20.53,20.97,20.48,20.83,323111,20.53,20.97,20.48,20.83,323111,0.0,1.0
2018-05-11,20.82,20.87,20.51,20.61,606949,20.82,20.87,20.51,20.61,606949,0.0,1.0
2018-05-14,21.5,22.17,20.905,20.99,1161875,21.5,22.17,20.905,20.99,1161875,0.0,1.0
2018-05-15,21.96,21.99,21.41,21.51,1627884,21.96,21.99,21.41,21.51,1627884,0.0,1.0
2018-05-16,24.52,26.25,24.28,25.64,7446933,24.52,26.25,24.28,25.64,7446933,0.0,1.0
2018-05-17,24.49,25.38,23.89,24.69,1541463,24.49,25.38,23.89,24.69,1541463,0.0,1.0
2018-05-18,23.4,23.74,23.05,23.07,4761115,23.4,23.74,23.05,23.07,4761115,0.0,1.0
2018-05-21,23.83,23.83,23.54,23.57,1409241,23.83,23.83,23.54,23.57,1409241,0.0,1.0
2018-05-22,23.38,24.1,23.34,23.87,930703,23.38,24.1,23.34,23.87,930703,0.0,1.0
2018-05-23,23.53,23.75,23.15,23.24,705015,23.53,23.75,23.15,23.24,705015,0.0,1.0
2018-05-24,23.92,24.315,23.43,23.43,642960,23.92,24.315,23.43,23.43,642960,0.0,1.0
2018-05-25,24.03,24.2,23.67,23.83,541095,24.03,24.2,23.67,23.83,541095,0.0,1.0
2018-05-29,24.14,24.38,23.69,23.91,907279,24.14,24.38,23.69,23.91,907279,0.0,1.0
2018-05-30,24.51,25.0,24.06,24.18,1038021,24.51,25.0,24.06,24.18,1038021,0.0,1.0
2018-05-31,23.68,24.55,23.52,24.55,1219305,23.68,24.55,23.52,24.55,1219305,0.0,1.0
2018-06-01,24.66,24.92,23.8,23.89,1169655,24.66,24.92,23.8,23.89,1169655,0.0,1.0
2018-06-04,24.52,25.0,24.395,24.83,754143,24.52,25.0,24.395,24.83,754143,0.0,1.0
2018-06-05,24.42,24.89,24.34,24.41,501467,24.42,24.89,24.34,24.41,501467,0.0,1.0
2018-06-06,23.65,24.845,23.05,24.5,810391,23.65,24.845,23.05,24.5,810391,0.0,1.0
2018-06-07,23.57,23.96,23.34,23.78,337346,23.57,23.96,23.34,23.78,337346,0.0,1.0
2018-06-08,23.49,23.6,23.32,23.47,385937,23.49,23.6,23.32,23.47,385937,0.0,1.0
2018-06-11,23.26,23.6048,22.55,23.49,592701,23.26,23.6048,22.55,23.49,592701,0.0,1.0
2018-06-12,23.0,23.84,22.86,23.5,603557,23.0,23.84,22.86,23.5,603557,0.0,1.0
2018-06-13,22.75,23.31,22.57,22.98,1448896,22.75,23.31,22.57,22.98,1448896,0.0,1.0
2018-06-14,22.75,23.11,22.32,22.76,477644,22.75,23.11,22.32,22.76,477644,0.0,1.0
2018-06-15,22.64,22.95,22.26,22.59,963751,22.64,22.95,22.26,22.59,963751,0.0,1.0
2018-06-18,22.96,23.105,22.27,22.43,542164,22.96,23.105,22.27,22.43,542164,0.0,1.0
2018-06-19,22.67,22.8834,21.94,22.78,655639,22.67,22.8834,21.94,22.78,655639,0.0,1.0
2018-06-20,22.49,22.85,22.12,22.83,424955,22.49,22.85,22.12,22.83,424955,0.0,1.0
2018-06-21,22.49,22.95,22.16,22.45,506912,22.49,22.95,22.16,22.45,506912,0.0,1.0
2018-06-22,22.39,22.8,22.07,22.58,1178828,22.39,22.8,22.07,22.58,1178828,0.0,1.0
2018-06-25,21.78,22.32,21.58,22.32,428042,21.78,22.32,21.58,22.32,428042,0.0,1.0
2018-06-26,22.33,22.42,21.58,21.85,557632,22.33,22.42,21.58,21.85,557632,0.0,1.0
2018-06-27,21.67,22.69,21.66,22.36,509442,21.67,22.69,21.66,22.36,509442,0.0,1.0
2018-06-28,21.52,21.84,21.3,21.65,342884,21.52,21.84,21.3,21.65,342884,0.0,1.0
2018-06-29,20.75,21.77,20.485,21.77,557567,20.75,21.77,20.485,21.77,557567,0.0,1.0
2018-07-02,21.32,21.38,20.27,20.59,439237,21.32,21.38,20.27,20.59,439237,0.0,1.0
2018-07-03,21.65,22.01,21.35,21.5,243290,21.65,22.01,21.35,21.5,243290,0.0,1.0
2018-07-05,22.1,22.135,21.39,21.82,576857,22.1,22.135,21.39,21.82,576857,0.0,1.0
2018-07-06,23.32,23.7896,22.23,22.23,967172,23.32,23.7896,22.23,22.23,967172,0.0,1.0
2018-07-09,23.46,23.97,23.11,23.36,749482,23.46,23.97,23.11,23.36,749482,0.0,1.0
2018-07-10,23.07,23.44,22.84,23.34,328639,23.07,23.44,22.84,23.34,328639,0.0,1.0
2018-07-11,22.73,22.94,22.43,22.94,552750,22.73,22.94,22.43,22.94,552750,0.0,1.0
2018-07-12,22.8,23.26,22.05,22.75,591688,22.8,23.26,22.05,22.75,591688,0.0,1.0
2018-07-13,22.95,23.13,22.6029,22.78,476611,22.95,23.13,22.6029,22.78,476611,0.0,1.0
2018-07-16,23.11,23.39,22.79,23.04,348496,23.11,23.39,22.79,23.04,348496,0.0,1.0
2018-07-17,23.74,23.8,23.11,23.11,614350,23.74,23.8,23.11,23.11,614350,0.0,1.0
2018-07-18,24.19,24.33,23.73,23.86,823559,24.19,24.33,23.73,23.86,823559,0.0,1.0
2018-07-19,24.64,24.97,23.955,24.13,379989,24.64,24.97,23.955,24.13,379989,0.0,1.0
2018-07-20,24.39,24.62,24.23,24.52,265911,24.39,24.62,24.23,24.52,265911,0.0,1.0
2018-07-23,24.96,25.22,24.425,24.43,742570,24.96,25.22,24.425,24.43,742570,0.0,1.0
2018-07-24,24.2,25.0,23.8,24.97,587298,24.2,25.0,23.8,24.97,587298,0.0,1.0
2018-07-25,24.82,24.93,24.07,24.1,541624,24.82,24.93,24.07,24.1,541624,0.0,1.0
2018-07-26,25.03,25.45,24.745,24.88,539794,25.03,25.45,24.745,24.88,539794,0.0,1.0
2018-07-27,23.98,25.26,23.9,25.0,434081,23.98,25.26,23.9,25.0,434081,0.0,1.0
2018-07-30,23.35,24.14,23.18,24.04,353765,23.35,24.14,23.18,24.04,353765,0.0,1.0
2018-07-31,23.39,23.58,23.1452,23.4,321358,23.39,23.58,23.1452,23.4,321358,0.0,1.0
2018-08-01,23.45,23.84,23.08,23.26,1141999,23.45,23.84,23.08,23.26,1141999,0.0,1.0
2018-08-02,23.48,23.57,22.93,23.26,375925,23.48,23.57,22.93,23.26,375925,0.0,1.0
2018-08-03,23.08,23.67,22.94,23.4,526931,23.08,23.67,22.94,23.4,526931,0.0,1.0
2018-08-06,23.57,23.64,22.9,23.04,430193,23.57,23.64,22.9,23.04,430193,0.0,1.0
2018-08-07,23.23,24.14,23.13,23.68,536440,23.23,24.14,23.13,23.68,536440,0.0,1.0
2018-08-08,26.65,27.0413,25.5,26.0,2607168,26.65,27.0413,25.5,26.0,2607168,0.0,1.0
2018-08-09,26.17,27.76,26.0,26.75,1022500,26.17,27.76,26.0,26.75,1022500,0.0,1.0
2018-08-10,26.53,27.15,26.0,26.09,587966,26.53,27.15,26.0,26.09,587966,0.0,1.0
2018-08-13,26.88,27.32,26.64,26.7,632704,26.88,27.32,26.64,26.7,632704,0.0,1.0
2018-08-14,28.18,28.3,26.85,26.94,1296333,28.18,28.3,26.85,26.94,1296333,0.0,1.0
2018-08-15,26.55,28.0,26.03,28.0,735094,26.55,28.0,26.03,28.0,735094,0.0,1.0
2018-08-16,26.55,27.38,26.34,26.75,1115082,26.55,27.38,26.34,26.75,1115082,0.0,1.0
2018-08-17,27.09,27.3499,26.34,26.5,534526,27.09,27.3499,26.34,26.5,534526,0.0,1.0
2018-08-20,27.59,27.62,27.0,27.32,434854,27.59,27.62,27.0,27.32,434854,0.0,1.0
2018-08-21,27.69,27.95,27.11,27.65,392697,27.69,27.95,27.11,27.65,392697,0.0,1.0
2018-08-22,27.24,28.23,27.17,27.78,496526,27.24,28.23,27.17,27.78,496526,0.0,1.0
2018-08-23,26.72,27.16,26.36,27.16,447171,26.72,27.16,26.36,27.16,447171,0.0,1.0
2018-08-24,26.68,26.74,25.66,26.61,513211,26.68,26.74,25.66,26.61,513211,0.0,1.0
2018-08-27,27.58,28.09,26.67,26.67,1046927,27.58,28.09,26.67,26.67,1046927,0.0,1.0
2018-08-28,28.7,28.8,27.675,27.78,882790,28.7,28.8,27.675,27.78,882790,0.0,1.0
2018-08-29,29.1,29.23,28.31,28.75,616765,29.1,29.23,28.31,28.75,616765,0.0,1.0
2018-08-30,29.35,30.26,29.07,29.07,861778,29.35,30.26,29.07,29.07,861778,0.0,1.0
2018-08-31,29.93,29.96,29.17,29.24,480900,29.93,29.96,29.17,29.24,480900,0.0,1.0
2018-09-04,29.94,30.0,28.755,29.88,827342,29.94,30.0,28.755,29.88,827342,0.0,1.0
2018-09-05,30.05,30.6,29.29,29.8,624306,30.05,30.6,29.29,29.8,624306,0.0,1.0
2018-09-06,29.73,30.86,29.72,30.1,591491,29.73,30.86,29.72,30.1,591491,0.0,1.0
2018-09-07,30.4,31.23,29.681,29.73,546273,30.4,31.23,29.681,29.73,546273,0.0,1.0
2018-09-10,30.75,31.27,30.28,30.48,502026,30.75,31.27,30.28,30.48,502026,0.0,1.0
2018-09-11,31.0,31.41,30.265,30.76,595767,31.0,31.41,30.265,30.76,595767,0.0,1.0
2018-09-12,31.39,31.48,30.472,31.08,473719,31.39,31.48,30.472,31.08,473719,0.0,1.0
2018-09-13,30.13,31.615,29.92,31.53,669951,30.13,31.615,29.92,31.53,669951,0.0,1.0
2018-09-14,29.68,30.25,29.19,30.13,706492,29.68,30.25,29.19,30.13,706492,0.0,1.0
2018-09-17,29.51,30.85,29.34,30.27,887695,29.51,30.85,29.34,30.27,887695,0.0,1.0
2018-09-18,29.55,29.872,29.29,29.5,570168,29.55,29.872,29.29,29.5,570168,0.0,1.0
2018-09-19,28.87,29.66,28.635,29.51,525811,28.87,29.66,28.635,29.51,525811,0.0,1.0
2018-09-20,28.21,29.2369,28.09,28.98,485954,28.21,29.2369,28.09,28.98,485954,0.0,1.0
2018-09-21,27.71,28.6363,27.64,28.42,1537934,27.71,28.6363,27.64,28.42,1537934,0.0,1.0
2018-09-24,28.52,28.72,27.77,27.9,606905,28.52,28.72,27.77,27.9,606905,0.0,1.0
2018-09-25,28.75,29.02,27.93,28.73,741430,28.75,29.02,27.93,28.73,741430,0.0,1.0
2018-09-26,28.65,29.31,28.53,28.78,631437,28.65,29.31,28.53,28.78,631437,0.0,1.0
2018-09-27,28.05,29.07,27.84,28.75,514948,28.05,29.07,27.84,28.75,514948,0.0,1.0
2018-09-28,28.41,28.85,27.8,27.94,500063,28.41,28.85,27.8,27.94,500063,0.0,1.0
2018-10-01,29.47,29.675,28.0,28.25,740850,29.47,29.675,28.0,28.25,740850,0.0,1.0
2018-10-02,29.22,29.93,29.11,29.54,925665,29.22,29.93,29.11,29.54,925665,0.0,1.0
2018-10-03,29.2,29.59,28.25,29.43,647717,29.2,29.59,28.25,29.43,647717,0.0,1.0
2018-10-04,26.59,29.1612,25.85,29.03,1042790,26.59,29.1612,25.85,29.03,1042790,0.0,1.0
2018-10-05,25.71,26.89,24.86,26.62,709047,25.71,26.89,24.86,26.62,709047,0.0,1.0
2018-10-08,25.97,26.08,25.23,25.7,486007,25.97,26.08,25.23,25.7,486007,0.0,1.0
2018-10-09,26.21,27.03,25.72,26.7,569406,26.21,27.03,25.72,26.7,569406,0.0,1.0
2018-10-10,24.91,26.3,24.88,25.93,512341,24.91,26.3,24.88,25.93,512341,0.0,1.0
2018-10-11,25.76,26.68,24.89,25.0,634690,25.76,26.68,24.89,25.0,634690,0.0,1.0
2018-10-12,27.13,27.24,25.96,26.31,714228,27.13,27.24,25.96,26.31,714228,0.0,1.0
2018-10-15,27.53,27.8,26.875,27.11,641052,27.53,27.8,26.875,27.11,641052,0.0,1.0
2018-10-16,28.59,28.7,26.95,27.66,839188,28.59,28.7,26.95,27.66,839188,0.0,1.0
2018-10-17,28.47,29.26,27.74,29.26,1145552,28.47,29.26,27.74,29.26,1145552,0.0,1.0
2018-10-18,27.79,28.7,27.6903,28.12,695558,27.79,28.7,27.6903,28.12,695558,0.0,1.0
2018-10-19,27.92,28.39,27.76,27.97,630885,27.92,28.39,27.76,27.97,630885,0.0,1.0
2018-10-22,28.43,28.55,27.24,28.0,1049473,28.43,28.55,27.24,28.0,1049473,0.0,1.0
2018-10-23,27.9,28.1769,26.23,28.08,871812,27.9,28.1769,26.23,28.08,871812,0.0,1.0
2018-10-24,26.9,28.38,26.85,27.89,932044,26.9,28.38,26.85,27.89,932044,0.0,1.0
2018-10-25,28.16,28.4504,26.36,27.04,1227366,28.16,28.4504,26.36,27.04,1227366,0.0,1.0
2018-10-26,25.29,28.09,23.44,28.09,2434154,25.29,28.09,23.44,28.09,2434154,0.0,1.0
2018-10-29,23.39,26.02,23.1,25.4,1377286,23.39,26.02,23.1,25.4,1377286,0.0,1.0
2018-10-30,24.22,24.41,23.1,23.42,1390225,24.22,24.41,23.1,23.42,1390225,0.0,1.0
2018-10-31,24.68,25.31,24.37,24.57,836571,24.68,25.31,24.37,24.57,836571,0.0,1.0
2018-11-01,25.37,25.53,24.37,24.66,663463,25.37,25.53,24.37,24.66,663463,0.0,1.0
2018-11-02,25.65,26.1,24.92,25.5,457580,25.65,26.1,24.92,25.5,457580,0.0,1.0
2018-11-05,25.83,25.91,25.2,25.66,383000,25.83,25.91,25.2,25.66,383000,0.0,1.0
2018-11-06,25.14,26.0,24.89,25.83,384971,25.14,26.0,24.89,25.83,384971,0.0,1.0
2018-11-07,25.48,25.54,24.68,25.25,388811,25.48,25.54,24.68,25.25,388811,0.0,1.0
2018-11-08,25.99,26.6,25.55,25.55,719060,25.99,26.6,25.55,25.55,719060,0.0,1.0
2018-11-09,25.17,26.26,24.68,25.85,350034,25.17,26.26,24.68,25.85,350034,0.0,1.0
2018-11-12,25.15,25.77,24.3738,25.18,606913,25.15,25.77,24.3738,25.18,606913,0.0,1.0
2018-11-13,24.9,26.11,24.79,25.36,902368,24.9,26.11,24.79,25.36,902368,0.0,1.0
2018-11-14,22.57,25.8,22.323,25.12,1352454,22.57,25.8,22.323,25.12,1352454,0.0,1.0
2018-11-15,22.11,22.69,21.71,22.5,1190211,22.11,22.69,21.71,22.5,1190211,0.0,1.0
2018-11-16,21.15,22.1,21.11,21.89,876418,21.15,22.1,21.11,21.89,876418,0.0,1.0
2018-11-19,20.71,21.92,20.08,21.51,1457366,20.71,21.92,20.08,21.51,1457366,0.0,1.0
2018-11-20,19.18,20.46,19.1,19.81,1180647,19.18,20.46,19.1,19.81,1180647,0.0,1.0
2018-11-21,20.71,20.83,19.29,19.48,909610,20.71,20.83,19.29,19.48,909610,0.0,1.0
2018-11-23,20.54,20.81,20.18,20.25,257898,20.54,20.81,20.18,20.25,257898,0.0,1.0
2018-11-26,21.54,21.68,20.79,20.79,932014,21.54,21.68,20.79,20.79,932014,0.0,1.0
2018-11-27,21.01,21.3,20.8115,21.2,515290,21.01,21.3,20.8115,21.2,515290,0.0,1.0
2018-11-28,22.02,22.04,20.83,21.11,593751,22.02,22.04,20.83,21.11,593751,0.0,1.0
2018-11-29,22.24,22.5862,21.72,22.0,864227,22.24,22.5862,21.72,22.0,864227,0.0,1.0
2018-11-30,22.64,22.65,21.66,22.16,794983,22.64,22.65,21.66,22.16,794983,0.0,1.0
2018-12-03,24.21,24.46,23.11,23.38,1205807,24.21,24.46,23.11,23.38,1205807,0.0,1.0
2018-12-04,22.59,24.12,22.24,24.12,1178505,22.59,24.12,22.24,24.12,1178505,0.0,1.0
2018-12-06,22.0,22.48,21.47,22.01,946685,22.0,22.48,21.47,22.01,946685,0.0,1.0
2018-12-07,20.25,22.68,19.88,22.17,1191998,20.25,22.68,19.88,22.17,1191998,0.0,1.0
2018-12-10,19.14,20.665,19.14,20.25,1102012,19.14,20.665,19.14,20.25,1102012,0.0,1.0
2018-12-11,18.87,19.9636,18.63,19.63,1261943,18.87,19.9636,18.63,19.63,1261943,0.0,1.0
2018-12-12,18.25,19.185,18.14,18.95,1512125,18.25,19.185,18.14,18.95,1512125,0.0,1.0
2018-12-13,16.57,18.42,16.405,18.34,2208383,16.57,18.42,16.405,18.34,2208383,0.0,1.0
2018-12-14,16.87,17.36,16.39,16.39,1305135,16.87,17.36,16.39,16.39,1305135,0.0,1.0
2018-12-17,15.91,16.76,15.69,16.57,1529042,15.91,16.76,15.69,16.57,1529042,0.0,1.0
2018-12-18,16.69,17.22,16.12,16.16,1041282,16.69,17.22,16.12,16.16,1041282,0.0,1.0
2018-12-19,16.42,17.12,16.27,16.68,1263121,16.42,17.12,16.27,16.68,1263121,0.0,1.0
2018-12-20,16.32,16.8,15.72,16.29,911085,16.32,16.8,15.72,16.29,911085,0.0,1.0
2018-12-21,15.72,16.61,15.6463,16.46,1346315,15.72,16.61,15.6463,16.46,1346315,0.0,1.0
2018-12-24,15.51,15.86,15.01,15.51,485658,15.51,15.86,15.01,15.51,485658,0.0,1.0
2018-12-26,16.88,16.92,15.44,15.73,570001,16.88,16.92,15.44,15.73,570001,0.0,1.0
2018-12-27,16.78,16.78,15.96,16.6,456666,16.78,16.78,15.96,16.6,456666,0.0,1.0
2018-12-28,17.15,17.72,16.7,16.78,650644,17.15,17.72,16.7,16.78,650644,0.0,1.0
2018-12-31,17.03,17.3992,16.6828,17.2,675571,17.03,17.3992,16.6828,17.2,675571,0.0,1.0
2019-01-02,17.57,17.72,16.24,16.34,1245403,17.57,17.72,16.24,16.34,1245403,0.0,1.0
2019-01-03,17.43,17.82,16.59,17.37,751959,17.43,17.82,16.59,17.37,751959,0.0,1.0
2019-01-04,18.24,18.62,17.5572,17.65,1231245,18.24,18.62,17.5572,17.65,1231245,0.0,1.0
2019-01-07,19.39,19.88,18.82,19.02,1437565,19.39,19.88,18.82,19.02,1437565,0.0,1.0
2019-01-08,19.88,19.9,19.1267,19.49,865593,19.88,19.9,19.1267,19.49,865593,0.0,1.0
2019-01-09,19.77,20.04,19.52,19.88,570724,19.77,20.04,19.52,19.88,570724,0.0,1.0
2019-01-10,19.44,19.46,18.43,19.08,921411,19.44,19.46,18.43,19.08,921411,0.0,1.0
2019-01-11,19.39,19.8,19.05,19.31,1472914,19.39,19.8,19.05,19.31,1472914,0.0,1.0
2019-01-14,22.0,22.41,21.13,21.32,3950526,22.0,22.41,21.13,21.32,3950526,0.0,1.0
2019-01-15,22.05,22.13,20.26,22.04,1489481,22.05,22.13,20.26,22.04,1489481,0.0,1.0
2019-01-16,21.7,22.23,21.42,21.94,783749,21.7,22.23,21.42,21.94,783749,0.0,1.0
2019-01-17,22.05,22.14,20.94,21.57,727048,22.05,22.14,20.94,21.57,727048,0.0,1.0
2019-01-18,22.85,23.06,21.25,21.74,1527716,22.85,23.06,21.25,21.74,1527716,0.0,1.0
2019-01-22,21.87,22.68,21.52,22.65,916503,21.87,22.68,21.52,22.65,916503,0.0,1.0
2019-01-23,21.66,22.41,21.34,22.21,1041800,21.66,22.41,21.34,22.21,1041800,0.0,1.0
2019-01-24,21.8,21.855,21.29,21.67,417744,21.8,21.855,21.29,21.67,417744,0.0,1.0
2019-01-25,22.62,22.995,22.06,22.12,631344,22.62,22.995,22.06,22.12,631344,0.0,1.0
2019-01-28,22.98,23.18,22.03,22.26,738426,22.98,23.18,22.03,22.26,738426,0.0,1.0
2019-01-29,23.04,23.16,22.435,23.0,628401,23.04,23.16,22.435,23.0,628401,0.0,1.0
2019-01-30,23.34,23.57,22.71,23.27,657278,23.34,23.57,22.71,23.27,657278,0.0,1.0
2019-01-31,23.43,23.82,23.14,23.25,989187,23.43,23.82,23.14,23.25,989187,0.0,1.0
2019-02-01,23.21,23.52,22.82,23.52,917569,23.21,23.52,22.82,23.52,917569,0.0,1.0
2019-02-04,23.32,23.32,22.735,23.2,1693033,23.32,23.32,22.735,23.2,1693033,0.0,1.0
2019-02-05,23.47,23.74,22.74,23.41,1120839,23.47,23.74,22.74,23.41,1120839,0.0,1.0
2019-02-06,25.49,25.74,23.67,23.76,2939849,25.49,25.74,23.67,23.76,2939849,0.0,1.0
2019-02-07,25.1,25.36,24.74,25.34,881119,25.1,25.36,24.74,25.34,881119,0.0,1.0
2019-02-08,25.05,25.35,24.69,25.0,942662,25.05,25.35,24.69,25.0,942662,0.0,1.0
2019-02-11,26.0,26.09,24.95,25.25,859064,26.0,26.09,24.95,25.25,859064,0.0,1.0
2019-02-12,26.78,26.83,26.11,26.29,820427,26.78,26.83,26.11,26.29,820427,0.0,1.0
2019-02-13,27.23,27.4,26.4,26.98,905847,27.23,27.4,26.4,26.98,905847,0.0,1.0
2019-02-14,26.96,27.29,26.52,27.13,470706,26.96,27.29,26.52,27.13,470706,0.0,1.0
2019-02-15,27.78,27.89,27.0,27.1,568281,27.78,27.89,27.0,27.1,568281,0.0,1.0
2019-02-19,28.46,28.59,27.39,27.62,977236,28.46,28.59,27.39,27.62,977236,0.0,1.0
2019-02-20,28.35,28.8,28.03,28.47,624475,28.35,28.8,28.03,28.47,624475,0.0,1.0
2019-02-21,27.63,28.32,27.4,28.25,650200,27.63,28.32,27.4,28.25,650200,0.0,1.0
2019-02-22,28.84,28.98,27.77,27.77,656364,28.84,28.98,27.77,27.77,656364,0.0,1.0
2019-02-25,29.21,29.55,28.76,29.0,496978,29.21,29.55,28.76,29.0,496978,0.0,1.0
2019-02-26,28.84,29.5,28.73,29.18,597546,28.84,29.5,28.73,29.18,597546,0.0,1.0
2019-02-27,28.86,29.4941,28.649,28.86,597253,28.86,29.4941,28.649,28.86,597253,0.0,1.0
2019-02-28,28.5,28.82,28.09,28.67,496815,28.5,28.82,28.09,28.67,496815,0.0,1.0
2019-03-01,28.37,29.78,28.26,29.21,889772,28.37,29.78,28.26,29.21,889772,0.0,1.0
2019-03-04,28.42,28.7329,27.8546,28.57,458272,28.42,28.7329,27.8546,28.57,458272,0.0,1.0
2019-03-05,28.5,28.86,28.2,28.53,424846,28.5,28.86,28.2,28.53,424846,0.0,1.0
2019-03-06,27.57,28.99,27.215,28.63,920482,27.57,28.99,27.215,28.63,920482,0.0,1.0
2019-03-07,27.7,27.91,26.84,27.29,645112,27.7,27.91,26.84,27.29,645112,0.0,1.0
2019-03-08,27.69,27.92,26.87,27.23,401131,27.69,27.92,26.87,27.23,401131,0.0,1.0
2019-03-11,28.43,28.94,27.74,27.74,622707,28.43,28.94,27.74,27.74,622707,0.0,1.0
2019-03-12,28.2,28.975,28.09,28.78,677081,28.2,28.975,28.09,28.78,677081,0.0,1.0
2019-03-13,28.11,28.69,27.77,28.21,1254619,28.11,28.69,27.77,28.21,1254619,0.0,1.0
2019-03-14,27.12,27.965,26.9852,27.9,589595,27.12,27.965,26.9852,27.9,589595,0.0,1.0
2019-03-15,27.5,27.76,26.87,27.33,1075710,27.5,27.76,26.87,27.33,1075710,0.0,1.0
2019-03-18,27.96,28.29,27.43,27.43,399227,27.96,28.29,27.43,27.43,399227,0.0,1.0
2019-03-19,27.21,27.96,27.04,27.96,439586,27.21,27.96,27.04,27.96,439586,0.0,1.0
2019-03-20,26.85,27.39,26.23,27.21,527096,26.85,27.39,26.23,27.21,527096,0.0,1.0
2019-03-21,27.3,27.64,26.63,26.79,379389,27.3,27.64,26.63,26.79,379389,0.0,1.0
2019-03-22,27.07,27.45,26.41,27.05,437376,27.07,27.45,26.41,27.05,437376,0.0,1.0
2019-03-25,28.03,28.1307,26.91,27.1,456651,28.03,28.1307,26.91,27.1,456651,0.0,1.0
2019-03-26,28.39,28.85,28.135,28.22,493683,28.39,28.85,28.135,28.22,493683,0.0,1.0
2019-03-27,28.87,29.17,27.62,28.42,510245,28.87,29.17,27.62,28.42,510245,0.0,1.0
2019-03-28,29.32,29.68,28.63,29.12,300650,29.32,29.68,28.63,29.12,300650,0.0,1.0
2019-03-29,29.44,29.73,29.1101,29.53,492243,29.44,29.73,29.1101,29.53,492243,0.0,1.0
2019-04-01,30.19,30.74,29.535,29.6,663894,30.19,30.74,29.535,29.6,663894,0.0,1.0
2019-04-02,29.5,30.319,29.23,30.22,590957,29.5,30.319,29.23,30.22,590957,0.0,1.0
2019-04-03,29.4,29.83,29.31,29.75,438471,29.4,29.83,29.31,29.75,438471,0.0,1.0
2019-04-04,29.6,29.66,28.87,29.4,627416,29.6,29.66,28.87,29.4,627416,0.0,1.0
2019-04-05,30.91,32.21,30.89,31.5,3528894,30.91,32.21,30.89,31.5,3528894,0.0,1.0
2019-04-08,30.89,31.34,30.8341,30.91,1255845,30.89,31.34,30.8341,30.91,1255845,0.0,1.0
2019-04-09,30.12,31.46,29.9,30.77,1183361,30.12,31.46,29.9,30.77,1183361,0.0,1.0
2019-04-10,30.34,30.58,29.91,30.13,6900398,30.34,30.58,29.91,30.13,6900398,0.0,1.0
2019-04-11,29.39,30.445,29.0041,30.29,1215474,29.39,30.445,29.0041,30.29,1215474,0.0,1.0
2019-04-12,30.39,30.57,29.46,29.6,829903,30.39,30.57,29.46,29.6,829903,0.0,1.0
2019-04-15,31.23,31.68,30.17,30.39,755422,31.23,31.68,30.17,30.39,755422,0.0,1.0
2019-04-16,31.66,32.16,31.22,31.22,655978,31.66,32.16,31.22,31.22,655978,0.0,1.0
2019-04-17,30.38,32.09,30.15,31.83,1355609,30.38,32.09,30.15,31.83,1355609,0.0,1.0
2019-04-18,29.83,30.6213,29.72,30.24,850887,29.83,30.6213,29.72,30.24,850887,0.0,1.0
2019-04-22,28.86,30.15,28.48,29.82,827471,28.86,30.15,28.48,29.82,827471,0.0,1.0
2019-04-23,29.38,29.51,28.97,28.98,533154,29.38,29.51,28.97,28.98,533154,0.0,1.0
2019-04-24,28.99,29.86,28.91,29.48,577146,28.99,29.86,28.91,29.48,577146,0.0,1.0
2019-04-25,29.33,29.51,28.61,28.98,568042,29.33,29.51,28.61,28.98,568042,0.0,1.0
2019-04-26,29.58,29.67,28.77,29.16,380599,29.58,29.67,28.77,29.16,380599,0.0,1.0
2019-04-29,28.8,29.77,28.78,29.58,481103,28.8,29.77,28.78,29.58,481103,0.0,1.0
2019-04-30,28.79,28.8501,27.92,28.57,606744,28.79,28.8501,27.92,28.57,606744,0.0,1.0
2019-05-01,29.11,29.67,28.86,28.99,539559,29.11,29.67,28.86,28.99,539559,0.0,1.0
2019-05-02,29.86,29.88,29.11,29.11,290553,29.86,29.88,29.11,29.11,290553,0.0,1.0
2019-05-03,30.94,30.94,29.9,30.12,443108,30.94,30.94,29.9,30.12,443108,0.0,1.0
2019-05-06,30.35,30.64,30.09,30.24,478264,30.35,30.64,30.09,30.24,478264,0.0,1.0
2019-05-07,29.65,30.31,29.3,30.15,616962,29.65,30.31,29.3,30.15,616962,0.0,1.0
2019-05-08,29.29,29.98,29.01,29.62,733797,29.29,29.98,29.01,29.62,733797,0.0,1.0
2019-05-09,29.06,29.49,28.2,28.9,610717,29.06,29.49,28.2,28.9,610717,0.0,1.0
2019-05-10,29.34,29.61,28.275,29.38,659515,29.34,29.61,28.275,29.38,659515,0.0,1.0
2019-05-13,26.23,28.23,25.1301,28.2,1491508,26.23,28.23,25.1301,28.2,1491508,0.0,1.0
2019-05-14,27.01,27.13,25.91,26.64,949375,27.01,27.13,25.91,26.64,949375,0.0,1.0
2019-05-15,27.16,27.51,26.25,26.75,595706,27.16,27.51,26.25,26.75,595706,0.0,1.0
2019-05-16,27.38,27.97,27.285,27.35,1126489,27.38,27.97,27.285,27.35,1126489,0.0,1.0
2019-05-17,26.34,29.87,26.235,27.3,2865248,26.34,29.87,26.235,27.3,2865248,0.0,1.0
2019-05-20,28.63,28.91,25.71,25.94,2076578,28.63,28.91,25.71,25.94,2076578,0.0,1.0
2019-05-21,29.5,29.68,27.56,29.14,1132177,29.5,29.68,27.56,29.14,1132177,0.0,1.0
2019-05-22,30.07,30.29,29.06,29.06,716369,30.07,30.29,29.06,29.06,716369,0.0,1.0
2019-05-23,29.99,31.0,29.7427,29.79,1192487,29.99,31.0,29.7427,29.79,1192487,0.0,1.0
2019-05-24,30.1,30.63,29.44,30.19,792892,30.1,30.63,29.44,30.19,792892,0.0,1.0
2019-05-28,29.26,30.63,29.06,30.33,806702,29.26,30.63,29.06,30.33,806702,0.0,1.0
2019-05-29,27.81,28.9,27.58,28.9,943128,27.81,28.9,27.58,28.9,943128,0.0,1.0
2019-05-30,28.58,29.08,27.85,27.97,694506,28.58,29.08,27.85,27.97,694506,0.0,1.0
2019-05-31,26.13,27.46,25.25,27.1,1593565,26.13,27.46,25.25,27.1,1593565,0.0,1.0
2019-06-03,26.82,27.11,25.78,25.99,748980,26.82,27.11,25.78,25.99,748980,0.0,1.0
2019-06-04,27.49,27.69,26.51,27.26,678070,27.49,27.69,26.51,27.26,678070,0.0,1.0
2019-06-05,27.41,28.51,26.88,27.75,957997,27.41,28.51,26.88,27.75,957997,0.0,1.0
2019-06-06,28.26,28.48,26.74,27.2,783658,28.26,28.48,26.74,27.2,783658,0.0,1.0
2019-06-07,28.92,29.48,28.36,28.36,986488,28.92,29.48,28.36,28.36,986488,0.0,1.0
2019-06-10,30.35,30.42,29.11,29.11,739452,30.35,30.42,29.11,29.11,739452,0.0,1.0
2019-06-11,30.56,31.23,30.31,30.56,773786,30.56,31.23,30.31,30.56,773786,0.0,1.0
2019-06-12,31.07,31.24,30.0619,30.55,648347,31.07,31.24,30.0619,30.55,648347,0.0,1.0
2019-06-13,31.99,32.05,31.15,31.32,845484,31.99,32.05,31.15,31.32,845484,0.0,1.0
2019-06-14,33.3,33.555,31.79,31.92,937924,33.3,33.555,31.79,31.92,937924,0.0,1.0
2019-06-17,33.89,34.61,33.47,33.47,1409535,33.89,34.61,33.47,33.47,1409535,0.0,1.0
2019-06-18,33.81,34.62,33.3,34.19,1223555,33.81,34.62,33.3,34.19,1223555,0.0,1.0
2019-06-19,32.57,34.49,32.081,34.49,1140214,32.57,34.49,32.081,34.49,1140214,0.0,1.0
2019-06-20,33.8,33.96,32.82,32.82,719828,33.8,33.96,32.82,32.82,719828,0.0,1.0
2019-06-21,34.53,34.64,33.515,33.65,853208,34.53,34.64,33.515,33.65,853208,0.0,1.0
2019-06-24,35.08,36.54,34.96,35.2,1182086,35.08,36.54,34.96,35.2,1182086,0.0,1.0
2019-06-25,34.23,35.24,33.9,35.16,775031,34.23,35.24,33.9,35.16,775031,0.0,1.0
2019-06-26,33.75,34.88,33.42,34.26,799128,33.75,34.88,33.42,34.26,799128,0.0,1.0
2019-06-27,34.86,35.03,33.74,33.93,651802,34.86,35.03,33.74,33.93,651802,0.0,1.0
2019-06-28,35.64,35.89,34.84,34.84,883142,35.64,35.89,34.84,34.84,883142,0.0,1.0
2019-07-01,35.86,37.145,35.05,36.28,697025,35.86,37.145,35.05,36.28,697025,0.0,1.0
2019-07-02,34.42,35.84,33.92,35.75,758073,34.42,35.84,33.92,35.75,758073,0.0,1.0
2019-07-03,34.52,34.73,34.05,34.48,226208,34.52,34.73,34.05,34.48,226208,0.0,1.0
2019-07-05,34.99,35.15,34.02,34.3,591304,34.99,35.15,34.02,34.3,591304,0.0,1.0
2019-07-08,34.97,35.05,33.19,33.6,620794,34.97,35.05,33.19,33.6,620794,0.0,1.0
2019-07-09,34.83,35.65,34.58,34.79,656011,34.83,35.65,34.58,34.79,656011,0.0,1.0
2019-07-10,35.25,35.43,34.73,35.03,532513,35.25,35.43,34.73,35.03,532513,0.0,1.0
2019-07-11,35.1,35.57,34.87,35.3,622234,35.1,35.57,34.87,35.3,622234,0.0,1.0
2019-07-12,35.44,35.53,34.33,34.86,448503,35.44,35.53,34.33,34.86,448503,0.0,1.0
2019-07-15,33.13,34.83,32.35,34.05,1158144,33.13,34.83,32.35,34.05,1158144,0.0,1.0
2019-07-16,32.75,33.58,32.3,33.24,786358,32.75,33.58,32.3,33.24,786358,0.0,1.0
2019-07-17,32.04,33.44,31.84,33.09,722487,32.04,33.44,31.84,33.09,722487,0.0,1.0
2019-07-18,32.85,33.29,31.96,32.14,531442,32.85,33.29,31.96,32.14,531442,0.0,1.0
2019-07-19,33.02,34.04,32.69,33.04,592848,33.02,34.04,32.69,33.04,592848,0.0,1.0
2019-07-22,32.77,33.46,32.43,33.14,796868,32.77,33.46,32.43,33.14,796868,0.0,1.0
2019-07-23,32.63,33.0573,31.94,33.02,443384,32.63,33.0573,31.94,33.02,443384,0.0,1.0
2019-07-24,33.1,33.33,32.375,32.6,392527,33.1,33.33,32.375,32.6,392527,0.0,1.0
2019-07-25,32.9,33.5,32.65,33.02,374442,32.9,33.5,32.65,33.02,374442,0.0,1.0
2019-07-26,32.82,33.11,32.28,32.94,508789,32.82,33.11,32.28,32.94,508789,0.0,1.0
2019-07-29,32.82,33.38,32.3,32.96,611913,32.82,33.38,32.3,32.96,611913,0.0,1.0
2019-07-30,32.25,32.65,32.11,32.52,569576,32.25,32.65,32.11,32.52,569576,0.0,1.0
2019-07-31,31.29,32.34,30.76,32.09,900179,31.29,32.34,30.76,32.09,900179,0.0,1.0
2019-08-01,32.76,39.59,32.5,38.72,3176071,32.76,39.59,32.5,38.72,3176071,0.0,1.0
2019-08-02,30.27,32.52,29.91,32.37,2008012,30.27,32.52,29.91,32.37,2008012,0.0,1.0
2019-08-05,30.44,30.59,28.64,29.48,969652,30.44,30.59,28.64,29.48,969652,0.0,1.0
2019-08-06,31.12,31.23,29.995,30.73,798697,31.12,31.23,29.995,30.73,798697,0.0,1.0
2019-08-07,30.92,31.25,30.38,30.61,839737,30.92,31.25,30.38,30.61,839737,0.0,1.0
2019-08-08,31.95,32.21,31.09,31.09,681363,31.95,32.21,31.09,31.09,681363,0.0,1.0
2019-08-09,30.85,31.93,30.61,31.71,830349,30.85,31.93,30.61,31.71,830349,0.0,1.0
2019-08-12,29.73,30.7086,29.53,30.56,691708,29.73,30.7086,29.53,30.56,691708,0.0,1.0
2019-08-13,31.26,32.28,29.2628,29.51,610179,31.26,32.28,29.2628,29.51,610179,0.0,1.0
2019-08-14,29.19,30.42,29.17,30.26,794162,29.19,30.42,29.17,30.26,794162,0.0,1.0
2019-08-15,29.21,29.46,28.63,29.38,554987,29.21,29.46,28.63,29.38,554987,0.0,1.0
2019-08-16,29.99,30.36,29.25,29.55,718144,29.99,30.36,29.25,29.55,718144,0.0,1.0
2019-08-19,30.07,30.66,29.55,30.59,518700,30.07,30.66,29.55,30.59,518700,0.0,1.0
2019-08-20,30.49,30.84,29.56,29.95,730565,30.49,30.84,29.56,29.95,730565,0.0,1.0
2019-08-21,31.06,31.09,30.13,30.94,435820,31.06,31.09,30.13,30.94,435820,0.0,1.0
2019-08-22,31.79,32.24,31.12,31.2,500029,31.79,32.24,31.12,31.2,500029,0.0,1.0
2019-08-23,31.16,31.68,30.771,31.1,694629,31.16,31.68,30.771,31.1,694629,0.0,1.0
2019-08-26,33.01,33.05,31.33,31.61,610756,33.01,33.05,31.33,31.61,610756,0.0,1.0
2019-08-27,33.16,33.74,32.67,33.38,706739,33.16,33.74,32.67,33.38,706739,0.0,1.0
2019-08-28,33.73,34.04,32.42,33.03,359468,33.73,34.04,32.42,33.03,359468,0.0,1.0
2019-08-29,35.28,35.5,34.18,34.18,885133,35.28,35.5,34.18,34.18,885133,0.0,1.0
2019-08-30,34.25,35.66,33.92,35.27,571862,34.25,35.66,33.92,35.27,571862,0.0,1.0
2019-09-03,31.79,33.9,31.59,33.9,764317,31.79,33.9,31.59,33.9,764317,0.0,1.0
2019-09-04,30.6,32.23,30.13,32.06,1214067,30.6,32.23,30.13,32.06,1214067,0.0,1.0
2019-09-05,32.5,33.07,30.6,31.2,1204700,32.5,33.07,30.6,31.2,1204700,0.0,1.0
2019-09-06,32.04,33.75,31.7,32.64,1196258,32.04,33.75,31.7,32.64,1196258,0.0,1.0
2019-09-09,34.36,34.43,31.92,32.12,816701,34.36,34.43,31.92,32.12,816701,0.0,1.0
2019-09-10,35.23,35.95,34.34,34.36,990095,35.23,35.95,34.34,34.36,990095,0.0,1.0
2019-09-11,35.54,35.77,34.22,35.33,584373,35.54,35.77,34.22,35.33,584373,0.0,1.0
2019-09-12,35.25,35.855,34.04,35.79,657302,35.25,35.855,34.04,35.79,657302,0.0,1.0
2019-09-13,36.17,36.66,35.4,36.0,867541,36.17,36.66,35.4,36.0,867541,0.0,1.0
2019-09-16,36.74,37.62,35.7606,35.81,781017,36.74,37.62,35.7606,35.81,781017,0.0,1.0
2019-09-17,36.4,37.055,35.6733,36.74,679765,36.4,37.055,35.6733,36.74,679765,0.0,1.0
2019-09-18,36.52,36.64,35.18,36.36,780672,36.52,36.64,35.18,36.36,780672,0.0,1.0
2019-09-19,36.84,37.36,36.42,36.83,554818,36.84,37.36,36.42,36.83,554818,0.0,1.0
2019-09-20,36.07,37.45,35.56,36.82,859462,36.07,37.45,35.56,36.82,859462,0.0,1.0
2019-09-23,36.84,37.31,35.92,35.96,468873,36.84,37.31,35.92,35.96,468873,0.0,1.0
2019-09-24,34.94,37.39,34.83,37.06,489549,34.94,37.39,34.83,37.06,489549,0.0,1.0
2019-09-25,35.53,35.84,34.37,35.15,556578,35.53,35.84,34.37,35.15,556578,0.0,1.0
2019-09-26,36.14,36.2,34.8118,35.1,685206,36.14,36.2,34.8118,35.1,685206,0.0,1.0
2019-09-27,34.74,36.37,34.3434,36.22,492590,34.74,36.37,34.3434,36.22,492590,0.0,1.0
2019-09-30,34.9,35.3199,34.26,34.95,437134,34.9,35.3199,34.26,34.95,437134,0.0,1.0
2019-10-01,33.4,35.73,32.85,35.0,752424,33.4,35.73,32.85,35.0,752424,0.0,1.0
2019-10-02,33.77,34.12,32.37,33.17,626658,33.77,34.12,32.37,33.17,626658,0.0,1.0
2019-10-03,34.34,34.53,32.74,33.7,489720,34.34,34.53,32.74,33.7,489720,0.0,1.0
2019-10-04,35.09,35.47,34.44,34.75,414578,35.09,35.47,34.44,34.75,414578,0.0,1.0
2019-10-07,34.46,34.99,34.19,34.84,491801,34.46,34.99,34.19,34.84,491801,0.0,1.0
2019-10-08,32.78,34.0904,31.73,34.02,748551,32.78,34.0904,31.73,34.02,748551,0.0,1.0
2019-10-09,34.04,34.9609,33.2518,33.78,565451,34.04,34.9609,33.2518,33.78,565451,0.0,1.0
2019-10-10,33.92,34.93,33.09,34.04,544263,33.92,34.93,33.09,34.04,544263,0.0,1.0
2019-10-11,35.21,36.25,34.5,34.5,671351,35.21,36.25,34.5,34.5,671351,0.0,1.0
2019-10-14,35.97,36.63,34.37,35.0,644123,35.97,36.63,34.37,35.0,644123,0.0,1.0
2019-10-15,36.83,37.51,36.19,36.39,676733,36.83,37.51,36.19,36.39,676733,0.0,1.0
2019-10-16,36.71,36.86,35.54,36.63,419491,36.71,36.86,35.54,36.63,419491,0.0,1.0
2019-10-17,37.11,37.5231,36.7648,36.79,496610,37.11,37.5231,36.7648,36.79,496610,0.0,1.0
2019-10-18,36.85,37.1,36.32,36.5,428631,36.85,37.1,36.32,36.5,428631,0.0,1.0
2019-10-21,37.3,38.34,37.14,37.23,837939,37.3,38.34,37.14,37.23,837939,0.0,1.0
2019-10-22,37.92,38.02,36.64,37.32,638300,37.92,38.02,36.64,37.32,638300,0.0,1.0
2019-10-23,37.27,37.9152,36.14,37.79,1020896,37.27,37.9152,36.14,37.79,1020896,0.0,1.0
2019-10-24,37.0,37.51,36.16,37.3,629488,37.0,37.51,36.16,37.3,629488,0.0,1.0
2019-10-25,37.62,37.84,36.71,36.83,680176,37.62,37.84,36.71,36.83,680176,0.0,1.0
2019-10-28,37.77,38.785,37.4062,38.12,982376,37.77,38.785,37.4062,38.12,982376,0.0,1.0
2019-10-29,36.94,38.24,36.77,37.7,702172,36.94,38.24,36.77,37.7,702172,0.0,1.0
2019-10-30,37.33,37.55,36.5,36.99,1324437,37.33,37.55,36.5,36.99,1324437,0.0,1.0
2019-10-31,35.05,39.0,33.74,39.0,2470205,35.05,39.0,33.74,39.0,2470205,0.0,1.0
2019-11-01,37.54,37.99,34.87,35.37,1365234,37.54,37.99,34.87,35.37,1365234,0.0,1.0
2019-11-04,38.26,38.65,37.43,37.75,1046072,38.26,38.65,37.43,37.75,1046072,0.0,1.0
2019-11-05,39.11,39.3,38.19,38.2,672698,39.11,39.3,38.19,38.2,672698,0.0,1.0
2019-11-06,37.85,39.51,36.97,39.31,849473,37.85,39.51,36.97,39.31,849473,0.0,1.0
2019-11-07,38.28,39.45,38.1,38.14,489514,38.28,39.45,38.1,38.14,489514,0.0,1.0
2019-11-08,39.95,39.95,37.6965,38.07,612273,39.95,39.95,37.6965,38.07,612273,0.0,1.0
2019-11-11,41.33,41.4,39.34,39.67,890558,41.33,41.4,39.34,39.67,890558,0.0,1.0
2019-11-12,42.42,42.61,40.82,41.28,949865,42.42,42.61,40.82,41.28,949865,0.0,1.0
2019-11-13,42.4,42.7,41.16,42.07,693098,42.4,42.7,41.16,42.07,693098,0.0,1.0
2019-11-14,42.34,43.24,41.7227,42.2,645728,42.34,43.24,41.7227,42.2,645728,0.0,1.0
2019-11-15,41.68,42.8199,41.5244,42.6,833429,41.68,42.8199,41.5244,42.6,833429,0.0,1.0
2019-11-18,43.78,44.05,40.63,41.94,970893,43.78,44.05,40.63,41.94,970893,0.0,1.0
2019-11-19,41.82,43.7033,41.0886,43.34,696894,41.82,43.7033,41.0886,43.34,696894,0.0,1.0
2019-11-20,40.74,42.16,39.79,41.37,696090,40.74,42.16,39.79,41.37,696090,0.0,1.0
2019-11-21,39.89,40.99,39.6284,40.89,553848,39.89,40.99,39.6284,40.89,553848,0.0,1.0
2019-11-22,39.48,40.34,39.22,40.13,494887,39.48,40.34,39.22,40.13,494887,0.0,1.0
2019-11-25,40.23,40.55,39.01,39.71,438156,40.23,40.55,39.01,39.71,438156,0.0,1.0
2019-11-26,40.97,41.58,40.15,40.3,550612,40.97,41.58,40.15,40.3,550612,0.0,1.0
2019-11-27,40.49,41.41,40.1801,41.13,275750,40.49,41.41,40.1801,41.13,275750,0.0,1.0
2019-11-29,39.82,40.38,39.5783,40.38,217173,39.82,40.38,39.5783,40.38,217173,0.0,1.0
2019-12-02,40.04,40.21,38.21,39.73,827687,40.04,40.21,38.21,39.73,827687,0.0,1.0
2019-12-03,39.33,40.13,37.9,40.02,623722,39.33,40.13,37.9,40.02,623722,0.0,1.0
2019-12-04,40.46,40.7,39.14,39.4,482617,40.46,40.7,39.14,39.4,482617,0.0,1.0
2019-12-05,41.15,41.16,40.2703,40.66,610816,41.15,41.16,40.2703,40.66,610816,0.0,1.0
2019-12-06,42.04,43.05,41.78,41.78,866047,42.04,43.05,41.78,41.78,866047,0.0,1.0
2019-12-09,41.72,42.17,41.275,41.72,472761,41.72,42.17,41.275,41.72,472761,0.0,1.0
2019-12-10,41.61,41.66,40.8,41.42,519065,41.61,41.66,40.8,41.42,519065,0.0,1.0
2019-12-11,41.76,42.4,40.87,41.41,344659,41.76,42.4,40.87,41.41,344659,0.0,1.0
2019-12-12,43.09,43.1299,41.56,41.94,640904,43.09,43.1299,41.56,41.94,640904,0.0,1.0
2019-12-13,43.01,43.15,42.13,42.76,440355,43.01,43.15,42.13,42.76,440355,0.0,1.0
2019-12-16,41.47,43.5,41.44,43.5,758835,41.47,43.5,41.44,43.5,758835,0.0,1.0
2019-12-17,42.34,42.8,40.92,41.41,506289,42.34,42.8,40.92,41.41,506289,0.0,1.0
2019-12-18,44.03,44.42,42.42,42.53,718199,44.03,44.42,42.42,42.53,718199,0.0,1.0
2019-12-19,43.06,44.2,42.6,43.93,603152,43.06,44.2,42.6,43.93,603152,0.0,1.0
2019-12-20,43.48,43.75,42.355,43.22,777958,43.48,43.75,42.355,43.22,777958,0.0,1.0
2019-12-23,44.06,44.45,42.89,43.72,377392,44.06,44.45,42.89,43.72,377392,0.0,1.0
2019-12-24,44.53,44.55,43.89,44.13,167649,44.53,44.55,43.89,44.13,167649,0.0,1.0
2019-12-26,44.4,44.71,43.25,44.53,760227,44.4,44.71,43.25,44.53,760227,0.0,1.0
2019-12-27,43.27,44.77,42.645,44.56,514181,43.27,44.77,42.645,44.56,514181,0.0,1.0
2019-12-30,44.7,45.15,42.73,43.37,560822,44.7,45.15,42.73,43.37,560822,0.0,1.0
2019-12-31,44.53,45.1,44.3724,44.65,551301,44.53,45.1,44.3724,44.65,551301,0.0,1.0
2020-01-02,45.19,45.6,44.24,44.94,619367,45.19,45.6,44.24,44.94,619367,0.0,1.0
2020-01-03,45.35,45.75,44.5,44.52,544765,45.35,45.75,44.5,44.52,544765,0.0,1.0
2020-01-06,47.11,47.41,45.05,45.37,1026655,47.11,47.41,45.05,45.37,1026655,0.0,1.0
2020-01-07,47.28,48.11,46.54,47.02,627159,47.28,48.11,46.54,47.02,627159,0.0,1.0
2020-01-08,47.05,48.05,46.795,47.69,479511,47.05,48.05,46.795,47.69,479511,0.0,1.0
2020-01-09,47.14,47.62,46.5504,47.27,860454,47.14,47.62,46.5504,47.27,860454,0.0,1.0
2020-01-10,45.82,47.21,45.52,47.1,1302485,45.82,47.21,45.52,47.1,1302485,0.0,1.0
2020-01-13,45.82,45.89,42.0475,43.83,1889968,45.82,45.89,42.0475,43.83,1889968,0.0,1.0
2020-01-14,44.79,46.94,44.31,46.27,927533,44.79,46.94,44.31,46.27,927533,0.0,1.0
2020-01-15,44.27,44.99,43.22,44.76,815214,44.27,44.99,43.22,44.76,815214,0.0,1.0
2020-01-16,44.24,44.735,43.69,44.53,695244,44.24,44.735,43.69,44.53,695244,0.0,1.0
2020-01-17,43.65,44.45,42.86,44.44,986734,43.65,44.45,42.86,44.44,986734,0.0,1.0
2020-01-21,43.65,44.2,43.05,43.17,667067,43.65,44.2,43.05,43.17,667067,0.0,1.0
2020-01-22,43.93,44.12,43.27,43.69,594954,43.93,44.12,43.27,43.69,594954,0.0,1.0
2020-01-23,43.87,44.8,43.39,43.81,679092,43.87,44.8,43.39,43.81,679092,0.0,1.0
2020-01-24,42.38,43.896,42.2,43.85,1154874,42.38,43.896,42.2,43.85,1154874,0.0,1.0
2020-01-27,41.88,42.34,40.48,41.38,746484,41.88,42.34,40.48,41.38,746484,0.0,1.0
2020-01-28,42.85,43.54,41.54,42.12,642968,42.85,43.54,41.54,42.12,642968,0.0,1.0
2020-01-29,43.24,43.7,42.49,43.09,947014,43.24,43.7,42.49,43.09,947014,0.0,1.0
2020-01-30,43.6,44.17,42.76,42.87,591368,43.6,44.17,42.76,42.87,591368,0.0,1.0
2020-01-31,41.97,43.575,41.67,43.52,834379,41.97,43.575,41.67,43.52,834379,0.0,1.0
2020-02-03,41.95,42.85,41.75,42.22,661342,41.95,42.85,41.75,42.22,661342,0.0,1.0
2020-02-04,42.26,43.15,41.42,42.77,1609907,42.26,43.15,41.42,42.77,1609907,0.0,1.0
2020-02-05,38.1,39.48,35.18,37.33,4505216,38.1,39.48,35.18,37.33,4505216,0.0,1.0
2020-02-06,36.46,38.37,35.98,38.16,2018054,36.46,38.37,35.98,38.16,2018054,0.0,1.0
2020-02-07,35.72,36.87,35.51,36.34,1168115,35.72,36.87,35.51,36.34,1168115,0.0,1.0
2020-02-10,33.1,35.72,33.05,35.5,1694408,33.1,35.72,33.05,35.5,1694408,0.0,1.0
2020-02-11,33.06,33.7,32.51,33.1,908965,33.06,33.7,32.51,33.1,908965,0.0,1.0
2020-02-12,34.48,34.72,33.07,33.3,1464858,34.48,34.72,33.07,33.3,1464858,0.0,1.0
2020-02-13,33.6,34.55,33.25,34.13,1121619,33.6,34.55,33.25,34.13,1121619,0.0,1.0
2020-02-14,33.22,34.0,33.07,33.67,1008850,33.22,34.0,33.07,33.67,1008850,0.0,1.0
2020-02-18,32.82,33.44,32.63,33.12,552524,32.82,33.44,32.63,33.12,552524,0.0,1.0
2020-02-19,33.24,33.56,32.56,32.88,940315,33.24,33.56,32.56,32.88,940315,0.0,1.0
2020-02-20,33.63,34.14,33.07,33.21,1078140,33.63,34.14,33.07,33.21,1078140,0.0,1.0
2020-02-21,32.54,33.8825,32.37,33.67,672433,32.54,33.8825,32.37,33.67,672433,0.0,1.0
2020-02-24,30.45,31.62,29.99,31.54,1097401,30.45,31.62,29.99,31.54,1097401,0.0,1.0
2020-02-25,29.75,30.89,29.25,30.54,1209085,29.75,30.89,29.25,30.54,1209085,0.0,1.0
2020-02-26,31.06,31.36,29.9,29.92,1473061,31.06,31.36,29.9,29.92,1473061,0.0,1.0
2020-02-27,30.43,31.37,29.65,30.35,1255853,30.43,31.37,29.65,30.35,1255853,0.0,1.0
2020-02-28,30.67,31.0,29.32,29.57,1231255,30.67,31.0,29.32,29.57,1231255,0.0,1.0
2020-03-02,29.85,30.75,29.13,30.71,1025465,29.85,30.75,29.13,30.71,1025465,0.0,1.0
2020-03-03,28.29,30.28,28.0,29.89,1206889,28.29,30.28,28.0,29.89,1206889,0.0,1.0
2020-03-04,28.75,28.835,27.92,28.57,767039,28.75,28.835,27.92,28.57,767039,0.0,1.0
2020-03-05,26.94,28.63,26.54,28.18,994519,26.94,28.63,26.54,28.18,994519,0.0,1.0
2020-03-06,27.07,27.205,25.95,26.07,1010792,27.07,27.205,25.95,26.07,1010792,0.0,1.0
2020-03-09,19.23,23.61,18.5,23.22,3135291,19.23,23.61,18.5,23.22,3135291,0.0,1.0
2020-03-10,20.45,20.81,18.32,19.85,1989574,20.45,20.81,18.32,19.85,1989574,0.0,1.0
2020-03-11,19.01,20.32,18.59,20.0,1711552,19.01,20.32,18.59,20.0,1711552,0.0,1.0
2020-03-12,19.0,19.38,17.1301,17.56,1846227,19.0,19.38,17.1301,17.56,1846227,0.0,1.0
2020-03-13,20.19,20.33,18.58,19.76,1477484,20.19,20.33,18.58,19.76,1477484,0.0,1.0
2020-03-16,16.11,18.39,16.02,17.57,1156984,16.11,18.39,16.02,17.57,1156984,0.0,1.0
2020-03-17,15.16,17.1,14.67,16.2,1595128,15.16,17.1,14.67,16.2,1595128,0.0,1.0
2020-03-18,10.46,14.4,8.03,14.26,1995082,10.46,14.4,8.03,14.26,1995082,0.0,1.0
2020-03-19,12.36,13.13,9.44,10.39,1861160,12.36,13.13,9.44,10.39,1861160,0.0,1.0
2020-03-20,12.53,13.87,12.21,12.76,1348976,12.53,13.87,12.21,12.76,1348976,0.0,1.0
2020-03-23,11.93,12.46,11.16,12.1,815004,11.93,12.46,11.16,12.1,815004,0.0,1.0
2020-03-24,13.04,13.9,12.42,12.43,974830,13.04,13.9,12.42,12.43,974830,0.0,1.0
2020-03-25,13.2,14.07,12.7,13.43,1727955,13.2,14.07,12.7,13.43,1727955,0.0,1.0
2020-03-26,13.98,14.31,12.37,13.26,1329921,13.98,14.31,12.37,13.26,1329921,0.0,1.0
2020-03-27,13.37,13.95,12.7345,13.37,762630,13.37,13.95,12.7345,13.37,762630,0.0,1.0
2020-03-30,12.5,13.64,11.7575,13.5,983843,12.5,13.64,11.7575,13.5,983843,0.0,1.0
2020-03-31,12.93,13.2,12.1175,12.46,1052321,12.93,13.2,12.1175,12.46,1052321,0.0,1.0
2020-04-01,11.51,12.36,11.4,12.17,797325,11.51,12.36,11.4,12.17,797325,0.0,1.0
2020-04-02,10.79,12.03,10.57,11.41,869453,10.79,12.03,10.57,11.41,869453,0.0,1.0
2020-04-03,10.71,11.035,10.13,10.89,638168,10.71,11.035,10.13,10.89,638168,0.0,1.0
2020-04-06,11.7,12.2,11.02,11.36,1058893,11.7,12.2,11.02,11.36,1058893,0.0,1.0
2020-04-07,13.64,13.96,12.0,12.4,2106017,13.64,13.96,12.0,12.4,2106017,0.0,1.0
2020-04-08,15.8,16.26,13.97,14.0,2074916,15.8,16.26,13.97,14.0,2074916,0.0,1.0
2020-04-09,15.98,16.82,15.655,16.39,1154707,15.98,16.82,15.655,16.39,1154707,0.0,1.0
2020-04-13,15.39,16.25,14.82,15.97,697769,15.39,16.25,14.82,15.97,697769,0.0,1.0
2020-04-14,16.53,17.15,15.63,15.83,1375129,16.53,17.15,15.63,15.83,1375129,0.0,1.0
2020-04-15,14.88,15.64,14.03,14.88,1119000,14.88,15.64,14.03,14.88,1119000,0.0,1.0
2020-04-16,13.77,15.23,13.61,14.99,595043,13.77,15.23,13.61,14.99,595043,0.0,1.0
2020-04-17,15.5,15.62,14.57,14.58,946475,15.5,15.62,14.57,14.58,946475,0.0,1.0
2020-04-20,14.17,15.16,13.81,14.82,1030805,14.17,15.16,13.81,14.82,1030805,0.0,1.0
2020-04-21,13.97,14.67,13.25,13.66,1339543,13.97,14.67,13.25,13.66,1339543,0.0,1.0
2020-04-22,13.9,14.4,13.75,14.4,860966,13.9,14.4,13.75,14.4,860966,0.0,1.0
2020-04-23,14.24,14.8501,13.66,14.07,846524,14.24,14.8501,13.66,14.07,846524,0.0,1.0
2020-04-24,15.25,15.55,14.28,14.43,755539,15.25,15.55,14.28,14.43,755539,0.0,1.0
2020-04-27,16.25,16.43,15.0,15.54,926153,16.25,16.43,15.0,15.54,926153,0.0,1.0
2020-04-28,17.09,17.7189,16.535,17.15,917825,17.09,17.7189,16.535,17.15,917825,0.0,1.0
2020-04-29,18.53,19.04,17.6,17.89,1049695,18.53,19.04,17.6,17.89,1049695,0.0,1.0
2020-04-30,18.46,19.09,17.85,18.31,985337,18.46,19.09,17.85,18.31,985337,0.0,1.0
2020-05-01,18.04,18.38,17.48,17.68,1428979,18.04,18.38,17.48,17.68,1428979,0.0,1.0
2020-05-04,18.0,18.345,17.08,17.37,996803,18.0,18.345,17.08,17.37,996803,0.0,1.0
2020-05-05,18.0,19.01,17.71,18.38,1252711,18.0,19.01,17.71,18.38,1252711,0.0,1.0
2020-05-06,18.23,18.51,17.85,18.15,796804,18.23,18.51,17.85,18.15,796804,0.0,1.0
2020-05-07,18.21,19.1,17.9,18.65,1203235,18.21,19.1,17.9,18.65,1203235,0.0,1.0
2020-05-08,19.73,20.03,18.6001,18.67,1192121,19.73,20.03,18.6001,18.67,1192121,0.0,1.0
2020-05-11,19.57,20.15,18.86,19.36,689314,19.57,20.15,18.86,19.36,689314,0.0,1.0
2020-05-12,19.76,20.79,19.45,19.45,938807,19.76,20.79,19.45,19.45,938807,0.0,1.0
2020-05-13,18.17,19.32,17.98,19.32,1048610,18.17,19.32,17.98,19.32,1048610,0.0,1.0
2020-05-14,18.43,19.12,17.49,17.63,849601,18.43,19.12,17.49,17.63,849601,0.0,1.0
2020-05-15,19.12,19.45,17.8701,18.36,566455,19.12,19.45,17.8701,18.36,566455,0.0,1.0
2020-05-18,22.43,22.89,20.12,20.46,1441340,22.43,22.89,20.12,20.46,1441340,0.0,1.0
2020-05-19,21.96,22.95,21.14,22.3,1205299,21.96,22.95,21.14,22.3,1205299,0.0,1.0
2020-05-20,22.43,23.25,21.95,22.37,1503468,22.43,23.25,21.95,22.37,1503468,0.0,1.0
2020-05-21,21.46,22.98,20.01,22.17,2913815,21.46,22.98,20.01,22.17,2913815,0.0,1.0
2020-05-22,20.94,21.58,19.83,21.3,1233750,20.94,21.58,19.83,21.3,1233750,0.0,1.0
2020-05-26,21.86,22.7,21.26,22.57,1310319,21.86,22.7,21.26,22.57,1310319,0.0,1.0
2020-05-27,25.2,25.32,21.88,22.46,1244557,25.2,25.32,21.88,22.46,1244557,0.0,1.0
2020-05-28,23.35,25.68,23.05,25.68,1585242,23.35,25.68,23.05,25.68,1585242,0.0,1.0
2020-05-29,21.48,23.53,21.33,22.99,1088263,21.48,23.53,21.33,22.99,1088263,0.0,1.0
2020-06-01,22.21,22.76,20.9,21.66,1463206,22.21,22.76,20.9,21.66,1463206,0.0,1.0
2020-06-02,24.82,24.95,22.43,22.66,1667895,24.82,24.95,22.43,22.66,1667895,0.0,1.0
2020-06-03,26.73,27.09,25.325,25.5,836337,26.73,27.09,25.325,25.5,836337,0.0,1.0
2020-06-04,27.19,27.465,26.24,26.43,730190,27.19,27.465,26.24,26.43,730190,0.0,1.0
2020-06-05,29.04,30.27,27.62,29.64,1253279,29.04,30.27,27.62,29.64,1253279,0.0,1.0
2020-06-08,27.38,30.46,26.95,30.46,1231500,27.38,30.46,26.95,30.46,1231500,0.0,1.0
2020-06-09,26.58,27.16,25.92,26.5,755253,26.58,27.16,25.92,26.5,755253,0.0,1.0
2020-06-10,25.4,26.6699,25.36,26.5,596400,25.4,26.6699,25.36,26.5,596400,0.0,1.0
2020-06-11,23.13,24.29,22.26,24.0,1412237,23.13,24.29,22.26,24.0,1412237,0.0,1.0
2020-06-12,23.01,24.73,22.655,24.48,890348,23.01,24.73,22.655,24.48,890348,0.0,1.0
2020-06-15,22.84,23.28,21.46,21.9,1035929,22.84,23.28,21.46,21.9,1035929,0.0,1.0
2020-06-16,24.36,24.77,23.42,24.54,1854477,24.36,24.77,23.42,24.54,1854477,0.0,1.0
2020-06-17,22.88,24.4,22.4,24.4,1111434,22.88,24.4,22.4,24.4,1111434,0.0,1.0
2020-06-18,23.09,23.43,22.44,22.44,873504,23.09,23.43,22.44,22.44,873504,0.0,1.0
2020-06-19,21.8,23.75,21.73,23.55,1526973,21.8,23.75,21.73,23.55,1526973,0.0,1.0
2020-06-22,22.59,23.05,20.95,21.6,1013048,22.59,23.05,20.95,21.6,1013048,0.0,1.0
2020-06-23,22.08,22.897,21.25,22.74,901196,22.08,22.897,21.25,22.74,901196,0.0,1.0
2020-06-24,19.85,22.12,19.7401,21.67,1455048,19.85,22.12,19.7401,21.67,1455048,0.0,1.0
2020-06-25,20.33,20.48,19.27,19.29,924818,20.33,20.48,19.27,19.29,924818,0.0,1.0
2020-06-26,19.66,20.49,19.3,20.28,1031467,19.66,20.49,19.3,20.28,1031467,0.0,1.0
2020-06-29,21.91,21.93,19.54,20.11,1080500,21.91,21.93,19.54,20.11,1080500,0.0,1.0
2020-06-30,21.56,21.94,21.09,21.89,846300,21.56,21.945,21.091,21.89,846300,0.0,1.0
2020-07-01,21.02,22.6,20.96,21.7,660000,21.02,22.6,20.96,21.7,660000,0.0,1.0
2020-07-02,21.11,21.84,20.51,21.65,643400,21.11,21.84,20.51,21.65,643400,0.0,1.0
2020-07-06,21.15,22.06,20.43,21.91,907100,21.15,22.06,20.43,21.91,907100,0.0,1.0
2020-07-07,19.51,20.75,19.23,20.52,800000,19.51,20.75,19.23,20.52,800000,0.0,1.0
2020-07-08,20.28,20.39,19.14,19.41,787700,20.28,20.39,19.145,19.41,787700,0.0,1.0
2020-07-09,19.46,20.28,18.94,20.28,733400,19.46,20.28,18.945,20.28,733400,0.0,1.0
2020-07-10,20.03,20.05,19.16,19.3,456000,20.03,20.05,19.16,19.3,456000,0.0,1.0
2020-07-13,18.68,20.3,18.63,20.22,1166000,18.68,20.305,18.63,20.22,1166000,0.0,1.0
2020-07-14,18.62,18.68,17.87,18.51,792200,18.62,18.68,17.87,18.51,792200,0.0,1.0
2020-07-15,20.25,20.35,19.12,19.57,1056000,20.25,20.35,19.12,19.57,1056000,0.0,1.0
2020-07-16,20.46,20.9,19.83,19.86,852500,20.46,20.9,19.83,19.86,852500,0.0,1.0
2020-07-17,19.29,20.38,19.1,20.38,1098300,19.29,20.38,19.1,20.38,1098300,0.0,1.0
2020-07-20,18.54,19.38,18.41,19.15,966443,18.54,19.38,18.41,19.15,966443,0.0,1.0
2020-07-21,19.62,19.76,18.87,19.08,1057008,19.62,19.76,18.87,19.08,1057008,0.0,1.0
2020-07-22,19.62,19.64,18.95,19.41,628206,19.62,19.64,18.95,19.41,628206,0.0,1.0
2020-07-23,19.79,19.9,19.03,19.51,608381,19.79,19.9,19.03,19.51,608381,0.0,1.0
2020-07-24,18.86,19.79,18.85,19.68,536588,18.86,19.79,18.85,19.68,536588,0.0,1.0
2020-07-27,18.35,18.875,18.1507,18.68,734151,18.35,18.875,18.1507,18.68,734151,0.0,1.0
2020-07-28,18.3,18.81,18.24,18.28,1107462,18.3,18.81,18.24,18.28,1107462,0.0,1.0
2020-07-29,20.05,20.63,18.41,18.51,1186418,20.05,20.63,18.41,18.51,1186418,0.0,1.0
2020-07-30,19.11,19.8,18.81,19.65,756412,19.11,19.8,18.81,19.65,756412,0.0,1.0
2020-07-31,19.36,19.69,19.0,19.1,798714,19.36,19.69,19.0,19.1,798714,0.0,1.0
2020-08-03,19.64,20.04,18.815,19.35,1236518,19.64,20.04,18.815,19.35,1236518,0.0,1.0
2020-08-04,20.32,21.01,19.28,19.75,1333894,20.32,21.01,19.28,19.75,1333894,0.0,1.0
2020-08-05,22.42,24.18,21.56,22.9,2264333,22.42,24.18,21.56,22.9,2264333,0.0,1.0
2020-08-06,22.38,22.44,21.53,22.29,1081432,22.38,22.44,21.53,22.29,1081432,0.0,1.0
2020-08-07,23.63,23.75,22.09,22.25,1081424,23.63,23.75,22.09,22.25,1081424,0.0,1.0
2020-08-10,23.57,24.54,23.48,23.89,854161,23.57,24.54,23.48,23.89,854161,0.0,1.0
2020-08-11,24.97,25.44,24.07,24.14,1371468,24.97,25.44,24.07,24.14,1371468,0.0,1.0
2020-08-12,24.84,25.54,24.065,25.13,1103291,24.84,25.54,24.065,25.13,1103291,0.0,1.0
2020-08-13,25.15,25.3,24.5401,24.86,1001280,25.15,25.3,24.5401,24.86,1001280,0.0,1.0
2020-08-14,25.35,26.2,24.7,24.73,1099743,25.35,26.2,24.7,24.73,1099743,0.0,1.0
2020-08-17,25.67,25.73,24.86,25.35,737567,25.67,25.73,24.86,25.35,737567,0.0,1.0
2020-08-18,24.7,25.44,23.94,25.26,850157,24.7,25.44,23.94,25.26,850157,0.0,1.0
2020-08-19,24.99,25.07,24.16,24.58,897535,24.99,25.07,24.16,24.58,897535,0.0,1.0
2020-08-20,25.25,25.47,24.28,24.56,959629,25.25,25.47,24.28,24.56,959629,0.0,1.0
2020-08-21,25.35,25.66,24.87,25.07,951731,25.35,25.66,24.87,25.07,951731,0.0,1.0
2020-08-24,26.85,26.87,25.47,25.47,876105,26.85,26.87,25.47,25.47,876105,0.0,1.0
2020-08-25,27.47,27.705,26.49,27.0,1094316,27.47,27.705,26.49,27.0,1094316,0.0,1.0
2020-08-26,27.37,28.02,27.27,27.64,1389197,27.37,28.02,27.27,27.64,1389197,0.0,1.0
2020-08-27,27.21,28.27,27.11,27.73,681486,27.21,28.27,27.11,27.73,681486,0.0,1.0
2020-08-28,27.72,27.73,26.58,27.42,337834,27.72,27.73,26.58,27.42,337834,0.0,1.0
2020-08-31,28.23,29.16,27.35,27.65,720127,28.23,29.16,27.35,27.65,720127,0.0,1.0
2020-09-01,28.56,28.66,27.49,27.91,556978,28.56,28.66,27.49,27.91,556978,0.0,1.0
2020-09-02,30.24,30.43,28.1,28.71,781677,30.24,30.43,28.1,28.71,781677,0.0,1.0
2020-09-03,29.68,30.67,29.414,30.14,938317,29.68,30.67,29.414,30.14,938317,0.0,1.0
2020-09-04,29.81,30.33,29.2,30.3,822541,29.81,30.33,29.2,30.3,822541,0.0,1.0
2020-09-08,28.44,29.52,28.28,29.33,899536,28.44,29.52,28.28,29.33,899536,0.0,1.0
2020-09-09,28.23,28.5594,27.92,28.27,656184,28.23,28.5594,27.92,28.27,656184,0.0,1.0
2020-09-10,28.28,29.01,28.21,28.46,612564,28.28,29.01,28.21,28.46,612564,0.0,1.0
2020-09-11,28.67,29.23,28.03,28.57,446064,28.67,29.23,28.03,28.57,446064,0.0,1.0
2020-09-14,29.7,29.75,28.48,28.9,532944,29.7,29.75,28.48,28.9,532944,0.0,1.0
2020-09-15,29.12,29.84,28.97,29.68,317378,29.12,29.84,28.97,29.68,317378,0.0,1.0
2020-09-16,29.68,30.23,28.96,29.45,419512,29.68,30.23,28.96,29.45,419512,0.0,1.0
2020-09-17,29.44,29.89,28.92,29.23,370391,29.44,29.89,28.92,29.23,370391,0.0,1.0
2020-09-18,28.8,29.74,28.58,29.63,581159,28.8,29.74,28.58,29.63,581159,0.0,1.0
2020-09-21,27.47,28.11,26.78,27.92,567809,27.47,28.11,26.78,27.92,567809,0.0,1.0
2020-09-22,28.19,28.31,27.19,27.54,343381,28.19,28.31,27.19,27.54,343381,0.0,1.0
2020-09-23,27.38,29.025,27.33,28.5,342362,27.38,29.025,27.33,28.5,342362,0.0,1.0
2020-09-24,26.69,27.44,25.91,27.31,362525,26.69,27.44,25.91,27.31,362525,0.0,1.0
2020-09-25,27.62,27.75,26.415,26.52,429263,27.62,27.75,26.415,26.52,429263,0.0,1.0
2020-09-28,27.48,28.6,27.46,28.14,632651,27.48,28.6,27.46,28.14,632651,0.0,1.0
2020-09-29,26.83,27.76,26.08,27.66,655899,26.83,27.76,26.08,27.66,655899,0.0,1.0
2020-09-30,28.14,28.62,26.81,26.81,622159,28.14,28.62,26.81,26.81,622159,0.0,1.0
2020-10-01,29.38,29.44,28.06,28.12,559254,29.38,29.44,28.06,28.12,559254,0.0,1.0
2020-10-02,30.93,31.46,28.25,28.43,899856,30.93,31.46,28.25,28.43,899856,0.0,1.0
2020-10-05,30.63,31.97,29.79,31.38,747294,30.63,31.97,29.79,31.38,747294,0.0,1.0
2020-10-06,30.61,31.62,29.5,30.97,891764,30.61,31.62,29.5,30.97,891764,0.0,1.0
2020-10-07,32.61,32.72,30.86,31.27,1084029,32.61,32.72,30.86,31.27,1084029,0.0,1.0
2020-10-08,32.29,33.32,31.89,33.06,759456,32.29,33.32,31.89,33.06,759456,0.0,1.0
2020-10-09,32.54,33.36,32.34,32.65,638118,32.54,33.36,32.34,32.65,638118,0.0,1.0
2020-10-12,33.85,33.87,32.84,33.32,632453,33.85,33.87,32.84,33.32,632453,0.0,1.0
2020-10-13,33.15,33.8,32.8608,33.44,437082,33.15,33.8,32.8608,33.44,437082,0.0,1.0
2020-10-14,32.82,33.7247,32.8,33.28,486648,32.82,33.7247,32.8,33.28,486648,0.0,1.0
2020-10-15,32.54,32.99,32.43,32.54,802577,32.54,32.99,32.43,32.54,802577,0.0,1.0
2020-10-16,31.65,32.89,31.49,32.69,358417,31.65,32.89,31.49,32.69,358417,0.0,1.0
2020-10-19,31.55,32.41,31.42,31.96,643191,31.55,32.41,31.42,31.96,643191,0.0,1.0
2020-10-20,32.16,32.38,31.77,31.93,581198,32.16,32.38,31.77,31.93,581198,0.0,1.0
2020-10-21,32.24,32.88,31.5,32.36,540503,32.24,32.88,31.5,32.36,540503,0.0,1.0
2020-10-22,33.25,33.5,31.625,32.33,579832,33.25,33.5,31.625,32.33,579832,0.0,1.0
2020-10-23,33.6,33.79,33.07,33.57,728633,33.6,33.79,33.07,33.57,728633,0.0,1.0
2020-10-26,32.79,33.21,31.46,32.75,1085620,32.79,33.21,31.46,32.75,1085620,0.0,1.0
2020-10-27,32.63,33.25,32.52,33.15,487908,32.63,33.25,32.52,33.15,487908,0.0,1.0
2020-10-28,32.32,32.96,31.63,31.74,559074,32.32,32.96,31.63,31.74,559074,0.0,1.0
2020-10-29,33.43,33.8,31.76,32.93,963255,33.43,33.8,31.76,32.93,963255,0.0,1.0
2020-10-30,32.02,33.995,31.21,33.49,516080,32.02,33.995,31.21,33.49,516080,0.0,1.0
2020-11-02,34.52,34.95,32.515,32.71,599375,34.52,34.95,32.515,32.71,599375,0.0,1.0
2020-11-03,36.17,36.79,34.72,35.0,748385,36.17,36.79,34.72,35.0,748385,0.0,1.0
2020-11-04,35.71,36.5,34.6375,35.42,535468,35.71,36.5,34.6375,35.42,535468,0.0,1.0
2020-11-05,35.09,36.0,34.96,36.0,426058,35.09,36.0,34.96,36.0,426058,0.0,1.0
2020-11-06,35.22,35.98,35.01,35.5,379356,35.22,35.98,35.01,35.5,379356,0.0,1.0
2020-11-09,41.62,42.17,37.0,37.95,1853322,41.62,42.17,37.0,37.95,1853322,0.0,1.0
2020-11-10,38.55,41.95,37.35,41.57,1137928,38.55,41.95,37.35,41.57,1137928,0.0,1.0
2020-11-11,39.29,39.78,38.21,39.78,442861,39.29,39.78,38.21,39.78,442861,0.0,1.0
2020-11-12,37.95,39.3,37.8,38.7,369708,37.95,39.3,37.8,38.7,369708,0.0,1.0
2020-11-13,38.91,39.1,37.92,38.17,406721,38.91,39.1,37.92,38.17,406721,0.0,1.0
2020-11-16,39.03,40.25,38.79,40.13,804853,39.03,40.25,38.79,40.13,804853,0.0,1.0
2020-11-17,40.24,40.44,38.07,39.47,476247,40.24,40.44,38.07,39.47,476247,0.0,1.0
2020-11-18,39.72,41.86,39.66,40.21,484383,39.72,41.86,39.66,40.21,484383,0.0,1.0
2020-11-19,39.17,40.65,38.51,40.0,602537,39.17,40.65,38.51,40.0,602537,0.0,1.0
2020-11-20,40.46,40.595,38.32,39.14,530090,40.46,40.595,38.32,39.14,530090,0.0,1.0
2020-11-23,42.12,43.3,40.635,41.27,644829,42.12,43.3,40.635,41.27,644829,0.0,1.0
2020-11-24,42.47,43.05,41.5,42.91,399637,42.47,43.05,41.5,42.91,399637,0.0,1.0
2020-11-25,42.18,42.845,41.4,41.67,308677,42.18,42.845,41.4,41.67,308677,0.0,1.0
2020-11-27,42.1,42.49,40.93,42.25,274268,42.1,42.49,40.93,42.25,274268,0.0,1.0
2020-11-30,41.26,41.76,39.49,41.61,483408,41.26,41.76,39.49,41.61,483408,0.0,1.0
2020-12-01,40.47,41.93,39.72,41.93,478039,40.47,41.93,39.72,41.93,478039,0.0,1.0
2020-12-02,42.15,42.2,39.91,40.24,319565,42.15,42.2,39.91,40.24,319565,0.0,1.0
2020-12-03,43.04,43.6,41.8601,42.29,335697,43.04,43.6,41.8601,42.29,335697,0.0,1.0
2020-12-04,43.76,44.22,42.22,43.2,172214,43.76,44.22,42.22,43.2,172214,0.0,1.0
2020-12-07,43.79,44.41,42.12,42.47,411962,43.79,44.41,42.12,42.47,411962,0.0,1.0
2020-12-08,42.66,44.555,42.65,43.24,391589,42.66,44.555,42.65,43.24,391589,0.0,1.0
2020-12-09,41.79,43.55,41.04,43.21,513537,41.79,43.55,41.04,43.21,513537,0.0,1.0
2020-12-10,41.45,42.1,40.25,41.26,712130,41.45,42.1,40.25,41.26,712130,0.0,1.0
2020-12-11,40.02,41.61,39.275,41.12,450735,40.02,41.61,39.275,41.12,450735,0.0,1.0
2020-12-14,39.56,41.14,39.46,40.7,398518,39.56,41.14,39.46,40.7,398518,0.0,1.0
2020-12-15,41.35,41.385,39.75,39.9,370570,41.35,41.385,39.75,39.9,370570,0.0,1.0
2020-12-16,41.23,41.84,40.62,41.49,257179,41.23,41.84,40.62,41.49,257179,0.0,1.0
2020-12-17,42.0,42.2,40.62,41.5,299737,42.0,42.2,40.62,41.5,299737,0.0,1.0
2020-12-18,40.92,42.24,40.87,41.8,907193,40.92,42.24,40.87,41.8,907193,0.0,1.0
2020-12-21,41.2,41.625,39.8235,40.28,430727,41.2,41.625,39.8235,40.28,430727,0.0,1.0
2020-12-22,40.7,41.7,40.06,41.52,449497,40.7,41.7,40.06,41.52,449497,0.0,1.0
2020-12-23,40.8,41.24,40.29,40.76,372075,40.8,41.24,40.29,40.76,372075,0.0,1.0
2020-12-24,40.48,41.41,40.19,41.19,240468,40.48,41.41,40.19,41.19,240468,0.0,1.0
2020-12-28,43.3,43.73,40.72,41.12,852845,43.3,43.73,40.72,41.12,852845,0.0,1.0
2020-12-29,42.1,43.76,41.41,43.39,472853,42.1,43.76,41.41,43.39,472853,0.0,1.0
2020-12-30,43.0,43.32,42.0,42.0,357353,43.0,43.32,42.0,42.0,357353,0.0,1.0
2020-12-31,43.36,43.84,42.38,43.05,591944,43.36,43.84,42.38,43.05,591944,0.0,1.0
2021-01-04,41.86,43.69,41.44,43.5,649471,41.86,43.69,41.44,43.5,649471,0.0,1.0
2021-01-05,43.76,44.2,41.77,41.77,455551,43.76,44.2,41.77,41.77,455551,0.0,1.0
2021-01-06,47.86,47.9,44.22,44.73,853321,47.86,47.9,44.22,44.73,853321,0.0,1.0
2021-01-07,47.58,48.91,46.99,48.39,436122,47.58,48.91,46.99,48.39,436122,0.0,1.0
2021-01-08,48.59,48.66,47.23,47.82,529586,48.59,48.66,47.23,47.82,529586,0.0,1.0
2021-01-11,54.7,55.64,51.84,53.0,1635073,54.7,55.64,51.84,53.0,1635073,0.0,1.0
2021-01-12,56.59,57.89,54.46,56.17,726050,56.59,57.89,54.46,56.17,726050,0.0,1.0
2021-01-13,54.22,56.53,53.91,56.32,611002,54.22,56.53,53.91,56.32,611002,0.0,1.0
2021-01-14,56.21,57.0,54.675,54.71,806129,56.21,57.0,54.675,54.71,806129,0.0,1.0
2021-01-15,56.98,57.23,54.87,55.14,653421,56.98,57.23,54.87,55.14,653421,0.0,1.0
2021-01-19,58.28,58.88,57.08,58.75,732634,58.28,58.88,57.08,58.75,732634,0.0,1.0
2021-01-20,58.95,59.28,57.33,58.26,635514,58.95,59.28,57.33,58.26,635514,0.0,1.0
2021-01-21,57.63,59.59,57.5,59.58,834953,57.63,59.59,57.5,59.58,834953,0.0,1.0
2021-01-22,58.35,58.46,57.14,57.34,717346,58.35,58.46,57.14,57.34,717346,0.0,1.0
2021-01-25,59.82,62.31,58.3401,58.65,1721180,59.82,62.31,58.3401,58.65,1721180,0.0,1.0
2021-01-26,57.43,62.5,56.71,59.39,1245561,57.43,62.5,56.71,59.39,1245561,0.0,1.0
2021-01-27,56.37,58.23,53.57,56.05,1219194,56.37,58.23,53.57,56.05,1219194,0.0,1.0
2021-01-28,57.68,58.09,54.77,54.77,975711,57.68,58.09,54.77,54.77,975711,0.0,1.0
2021-01-29,57.24,58.4873,55.82,57.72,644105,57.24,58.4873,55.82,57.72,644105,0.0,1.0
2021-02-01,57.56,58.515,56.05,58.08,459383,57.56,58.515,56.05,58.08,459383,0.0,1.0
2021-02-02,58.02,59.42,56.96,58.37,625293,58.02,59.42,56.96,58.37,625293,0.0,1.0
2021-02-03,57.71,59.46,56.35,58.87,557950,57.71,59.46,56.35,58.87,557950,0.0,1.0
2021-02-04,59.14,59.985,58.02,58.22,536205,59.14,59.985,58.02,58.22,536205,0.0,1.0
2021-02-05,60.62,61.27,58.58,59.52,716264,60.62,61.27,58.58,59.52,716264,0.0,1.0
2021-02-08,59.61,61.1587,58.5,60.9,534590,59.61,61.1587,58.5,60.9,534590,0.0,1.0
2021-02-09,58.92,59.6,58.1,59.6,545810,58.92,59.6,58.1,59.6,545810,0.0,1.0
2021-02-10,60.03,61.055,58.99,59.74,376688,60.03,61.055,58.99,59.74,376688,0.0,1.0
2021-02-11,60.89,62.83,59.73,60.48,471572,60.89,62.83,59.73,60.48,471572,0.0,1.0
2021-02-12,60.88,61.59,59.95,60.38,374015,60.88,61.59,59.95,60.38,374015,0.0,1.0
2021-02-16,61.03,61.88,59.965,61.2,468708,61.03,61.88,59.965,61.2,468708,0.0,1.0
2021-02-17,61.33,61.56,58.5,60.44,436234,61.33,61.56,58.5,60.44,436234,0.0,1.0
2021-02-18,59.68,61.67,58.68,60.94,359105,59.68,61.67,58.68,60.94,359105,0.0,1.0
2021-02-19,60.91,61.94,59.745,60.03,383207,60.91,61.94,59.745,60.03,383207,0.0,1.0
2021-02-22,61.75,63.84,60.19,60.19,462680,61.75,63.84,60.19,60.19,462680,0.0,1.0
2021-02-23,60.41,60.78,57.32,60.41,713688,60.41,60.78,57.32,60.41,713688,0.0,1.0
2021-02-24,65.52,69.18,59.79,60.42,1651119,65.52,69.18,59.79,60.42,1651119,0.0,1.0
2021-02-25,60.71,66.35,60.1532,65.4,839259,60.71,66.35,60.1532,65.4,839259,0.0,1.0
2021-02-26,60.42,62.3,58.13,60.83,683439,60.42,62.3,58.13,60.83,683439,0.0,1.0
2021-03-01,64.3,64.47,60.54,61.94,409772,64.3,64.47,60.54,61.94,409772,0.0,1.0
2021-03-02,61.73,64.77,61.72,63.99,336678,61.73,64.77,61.72,63.99,336678,0.0,1.0
2021-03-03,58.87,62.53,58.84,62.3,421120,58.87,62.53,58.84,62.3,421120,0.0,1.0
2021-03-04,55.76,59.48,53.73,58.66,693444,55.76,59.48,53.73,58.66,693444,0.0,1.0
2021-03-05,58.45,58.775,54.72,57.29,552774,58.45,58.775,54.72,57.29,552774,0.0,1.0
2021-03-08,60.32,61.55,58.67,59.08,578114,60.32,61.55,58.67,59.08,578114,0.0,1.0
2021-03-09,58.63,61.55,58.43,61.49,377171,58.63,61.55,58.43,61.49,377171,0.0,1.0
2021-03-10,59.5,60.5,57.84,58.71,373489,59.5,60.5,57.84,58.71,373489,0.0,1.0
2021-03-11,61.06,62.08,59.885,60.14,365092,61.06,62.08,59.885,60.14,365092,0.0,1.0
2021-03-12,63.22,63.2449,60.63,61.22,460812,63.22,63.2449,60.63,61.22,460812,0.0,1.0
2021-03-15,63.0,64.6199,61.11,62.58,470660,63.0,64.6199,61.11,62.58,470660,0.0,1.0
2021-03-16,60.71,62.73,59.63,62.69,268812,60.71,62.73,59.63,62.69,268812,0.0,1.0
2021-03-17,64.47,64.61,60.06,60.06,506234,64.47,64.61,60.06,60.06,506234,0.0,1.0
2021-03-18,63.48,66.17,63.09,64.4,405189,63.48,66.17,63.09,64.4,405189,0.0,1.0
2021-03-19,65.6,65.78,62.53,63.9,569833,65.6,65.78,62.53,63.9,569833,0.0,1.0
2021-03-22,62.88,67.49,62.72,65.96,325589,62.88,67.49,62.72,65.96,325589,0.0,1.0
2021-03-23,58.16,62.5,58.06,61.89,504331,58.16,62.5,58.06,61.89,504331,0.0,1.0
2021-03-24,56.69,59.95,56.54,59.24,323826,56.69,59.95,56.54,59.24,323826,0.0,1.0
2021-03-25,61.12,61.33,55.0,55.61,475422,61.12,61.33,55.0,55.61,475422,0.0,1.0
2021-03-26,63.3,63.85,61.13,62.22,315381,63.3,63.85,61.13,62.22,315381,0.0,1.0
2021-03-29,59.2,65.04,59.15,62.67,507285,59.2,65.04,59.15,62.67,507285,0.0,1.0
2021-03-30,62.08,63.08,59.49,59.49,521002,62.08,63.08,59.49,59.49,521002,0.0,1.0
2021-03-31,62.31,63.66,61.88,62.23,464657,62.31,63.66,61.88,62.23,464657,0.0,1.0
2021-04-01,61.8,63.2899,60.69,63.27,392331,61.8,63.2899,60.69,63.27,392331,0.0,1.0
2021-04-05,62.92,63.3,60.23,63.3,256413,62.92,63.3,60.23,63.3,256413,0.0,1.0
2021-04-06,66.01,66.87,63.85,63.99,593995,66.01,66.87,63.85,63.99,593995,0.0,1.0
2021-04-07,65.17,66.93,64.89,66.04,360035,65.17,66.93,64.89,66.04,360035,0.0,1.0
2021-04-08,65.77,66.63,63.9501,65.22,388403,65.77,66.63,63.9501,65.22,388403,0.0,1.0
2021-04-09,68.74,69.38,65.7,66.05,448832,68.74,69.38,65.7,66.05,448832,0.0,1.0
2021-04-12,66.8,69.1802,66.33,68.64,337245,66.8,69.1802,66.33,68.64,337245,0.0,1.0
2021-04-13,66.02,67.29,63.72,67.0,303310,66.02,67.29,63.72,67.0,303310,0.0,1.0
2021-04-14,66.56,67.91,65.0892,66.23,319549,66.56,67.91,65.0892,66.23,319549,0.0,1.0
2021-04-15,67.06,67.99,66.22,67.35,217286,67.06,67.99,66.22,67.35,217286,0.0,1.0
2021-04-16,68.06,68.7,65.97,67.9,278536,68.06,68.7,65.97,67.9,278536,0.0,1.0
2021-04-19,67.68,68.82,67.29,67.5,282416,67.68,68.82,67.29,67.5,282416,0.0,1.0
2021-04-20,65.62,68.0052,64.17,67.52,229130,65.62,68.0052,64.17,67.52,229130,0.0,1.0
2021-04-21,68.04,68.42,64.99,65.32,257087,68.04,68.42,64.99,65.32,257087,0.0,1.0
2021-04-22,68.84,70.05,68.22,68.59,344758,68.84,70.05,68.22,68.59,344758,0.0,1.0
2021-04-23,72.35,72.9,68.77,69.58,403508,72.35,72.9,68.77,69.58,403508,0.0,1.0
2021-04-26,69.98,73.67,69.02,73.27,370714,69.98,73.67,69.02,73.27,370714,0.0,1.0
2021-04-27,71.92,73.17,69.85,69.85,251127,71.92,73.17,69.85,69.85,251127,0.0,1.0
2021-04-28,72.13,72.26,70.33,71.57,181726,72.13,72.26,70.33,71.57,181726,0.0,1.0
2021-04-29,71.23,73.6112,70.23,73.02,296324,71.23,73.6112,70.23,73.02,296324,0.0,1.0
2021-04-30,70.54,72.22,69.43,70.86,259025,70.54,72.22,69.43,70.86,259025,0.0,1.0
2021-05-03,72.57,73.385,70.39,70.39,409839,72.57,73.385,70.39,70.39,409839,0.0,1.0
2021-05-04,71.91,72.09,70.0,71.89,194579,71.91,72.09,70.0,71.89,194579,0.0,1.0
2021-05-05,73.27,74.33,72.81,73.06,139707,73.27,74.33,72.81,73.06,139707,0.0,1.0
2021-05-06,73.37,74.98,72.19,74.98,392321,73.37,74.98,72.19,74.98,392321,0.0,1.0
2021-05-07,74.6,74.8,72.2201,72.89,374025,74.6,74.8,72.2201,72.89,374025,0.0,1.0
2021-05-10,71.32,75.65,71.19,75.0,394039,71.32,75.65,71.19,75.0,394039,0.0,1.0
2021-05-11,72.2,72.78,67.61,69.41,517308,72.2,72.78,67.61,69.41,517308,0.0,1.0
2021-05-12,67.59,72.358,66.58,71.85,720588,67.59,72.358,66.58,71.85,720588,0.0,1.0
2021-05-13,74.04,75.38,71.2,72.06,1305742,74.04,75.38,71.2,72.06,1305742,0.0,1.0
2021-05-14,78.32,78.6299,74.5501,75.01,686769,78.32,78.6299,74.5501,75.01,686769,0.0,1.0
2021-05-17,79.58,79.87,75.8,78.14,573006,79.58,79.87,75.8,78.14,573006,0.0,1.0
2021-05-18,74.39,80.1,74.35,80.0,484944,74.39,80.1,74.35,80.0,484944,0.0,1.0
2021-05-19,72.74,73.0119,69.44,71.93,467828,72.74,73.0119,69.44,71.93,467828,0.0,1.0
2021-05-20,71.62,73.77,70.28,73.61,556343,71.62,73.77,70.28,73.61,556343,0.0,1.0
2021-05-21,72.84,74.22,72.22,73.09,412097,72.84,74.22,72.22,73.09,412097,0.0,1.0
2021-05-24,74.12,74.87,72.86,73.43,367307,74.12,74.87,72.86,73.43,367307,0.0,1.0
2021-05-25,72.55,76.0,72.42,74.75,390616,72.55,76.0,72.42,74.75,390616,0.0,1.0
2021-05-26,76.94,77.09,73.56,73.58,425601,76.94,77.09,73.56,73.58,425601,0.0,1.0
2021-05-27,78.01,78.26,75.66,77.51,342776,78.01,78.26,75.66,77.51,342776,0.0,1.0
2021-05-28,76.39,77.98,75.705,77.98,245246,76.39,77.98,75.705,77.98,245246,0.0,1.0
2021-06-01,78.84,79.27,76.2345,76.95,340349,78.84,79.27,76.2345,76.95,340349,0.0,1.0
2021-06-02,76.52,78.52,75.07,78.51,332362,76.52,78.52,75.07,78.51,332362,0.0,1.0
2021-06-03,75.61,76.48,73.79,75.75,227075,75.61,76.48,73.79,75.75,227075,0.0,1.0
2021-06-04,73.02,76.27,71.5,76.27,548643,73.02,76.27,71.5,76.27,548643,0.0,1.0
2021-06-07,73.3,75.65,72.43,73.82,674573,73.3,75.65,72.43,73.82,674573,0.0,1.0
2021-06-08,75.18,75.64,71.91,73.74,478733,75.18,75.64,71.91,73.74,478733,0.0,1.0
2021-06-09,76.08,76.15,74.59,75.48,353676,76.08,76.15,74.59,75.48,353676,0.0,1.0
2021-06-10,75.45,77.69,74.56,76.34,476740,75.45,77.69,74.56,76.34,476740,0.0,1.0
2021-06-11,75.9,77.12,75.64,76.43,291121,75.9,77.12,75.64,76.43,291121,0.0,1.0
2021-06-14,74.92,76.74,74.68,75.81,227271,74.92,76.74,74.68,75.81,227271,0.0,1.0
2021-06-15,73.67,76.31,72.39,75.57,324418,73.67,76.31,72.39,75.57,324418,0.0,1.0
2021-06-16,75.25,75.45,72.225,73.29,306720,75.25,75.45,72.225,73.29,306720,0.0,1.0
2021-06-17,75.67,77.91,74.01,77.05,472900,75.67,77.91,74.01,77.05,472900,0.0,1.0
2021-06-18,74.89,76.72,74.11,74.8,502526,74.89,76.72,74.11,74.8,502526,0.0,1.0
2021-06-21,77.72,79.0,75.73,76.18,393591,77.72,79.0,75.73,76.18,393591,0.0,1.0
2021-06-22,81.16,81.41,76.0301,77.12,680700,81.16,81.41,76.0301,77.12,680700,0.0,1.0
2021-06-23,83.48,84.61,81.53,82.06,617609,83.48,84.61,81.53,82.06,617609,0.0,1.0
2021-06-24,84.71,84.84,82.38,84.19,441638,84.71,84.84,82.38,84.19,441638,0.0,1.0
2021-06-25,84.49,86.7,84.22,85.34,711654,84.49,86.7,84.22,85.34,711654,0.0,1.0
2021-06-28,83.44,84.25,81.27,84.25,443792,83.44,84.25,81.27,84.25,443792,0.0,1.0
2021-06-29,81.69,84.39,81.6,83.63,371766,81.69,84.39,81.6,83.63,371766,0.0,1.0
2021-06-30,84.05,84.17,80.69,81.5,314560,84.05,84.17,80.69,81.5,314560,0.0,1.0
2021-07-01,84.14,85.25,83.515,85.02,290622,84.14,85.25,83.515,85.02,290622,0.0,1.0
2021-07-02,84.13,84.29,82.94,84.29,211559,84.13,84.29,82.94,84.29,211559,0.0,1.0
2021-07-06,82.79,84.19,80.021,84.17,260060,82.79,84.19,80.021,84.17,260060,0.0,1.0
2021-07-07,80.68,83.04,79.07,82.36,346604,80.68,83.04,79.07,82.36,346604,0.0,1.0
2021-07-08,79.55,81.815,76.01,78.17,468261,79.55,81.815,76.01,78.17,468261,0.0,1.0
2021-07-09,83.05,83.1,80.5606,80.71,393128,83.05,83.1,80.5606,80.71,393128,0.0,1.0
2021-07-12,84.19,84.79,82.34,83.03,365414,84.19,84.79,82.34,83.03,365414,0.0,1.0
2021-07-13,83.52,83.94,82.7175,83.49,230728,83.52,83.94,82.7175,83.49,230728,0.0,1.0
2021-07-14,82.3,85.35,82.16,84.18,232728,82.3,85.35,82.16,84.18,232728,0.0,1.0
2021-07-15,78.41,81.865,77.465,81.76,467773,78.41,81.865,77.465,81.76,467773,0.0,1.0
2021-07-16,77.34,80.505,76.88,79.63,311238,77.34,80.505,76.88,79.63,311238,0.0,1.0
2021-07-19,75.85,79.22,73.001,74.45,416969,75.85,79.22,73.001,74.45,416969,0.0,1.0
2021-07-20,78.81,79.6623,75.64,76.24,285181,78.81,79.6623,75.64,76.24,285181,0.0,1.0
2021-07-21,81.14,82.48,79.565,79.88,240337,81.14,82.48,79.565,79.88,240337,0.0,1.0
2021-07-22,81.28,81.66,79.4,81.3,264865,81.28,81.66,79.4,81.3,264865,0.0,1.0
2021-07-23,82.06,83.15,81.19,82.36,266673,82.06,83.15,81.19,82.36,266673,0.0,1.0
2021-07-26,84.4,85.19,82.43,82.49,399304,84.4,85.19,82.43,82.49,399304,0.0,1.0
2021-07-27,83.54,86.11,81.82,84.13,430270,83.54,86.11,81.82,84.13,430270,0.0,1.0
2021-07-28,83.57,84.48,81.46,83.29,254839,83.57,84.48,81.46,83.29,254839,0.0,1.0
2021-07-29,85.28,87.0299,84.08,84.82,386988,85.28,87.0299,84.08,84.82,386988,0.0,1.0
2021-07-30,86.42,87.37,84.261,84.52,307046,86.42,87.37,84.261,84.52,307046,0.0,1.0
2021-08-02,84.75,89.22,84.69,88.4,493910,84.75,89.22,84.69,88.4,493910,0.0,1.0
2021-08-03,86.25,86.82,83.05,85.53,481934,86.25,86.82,83.05,85.53,481934,0.0,1.0
2021-08-04,83.42,87.35,82.57,84.85,611759,83.42,87.35,82.57,84.85,611759,0.0,1.0
2021-08-05,88.83,93.25,87.311,90.65,1047545,88.83,93.25,87.311,90.65,1047545,0.0,1.0
2021-08-06,89.87,91.65,87.44,89.32,547949,89.87,91.65,87.44,89.32,547949,0.0,1.0
2021-08-09,86.13,89.19,85.24,88.69,442857,86.13,89.19,85.24,88.69,442857,0.0,1.0
2021-08-10,88.46,89.59,85.96,85.96,398945,88.46,89.59,85.96,85.96,398945,0.0,1.0
2021-08-11,88.94,90.14,86.85,88.46,311848,88.94,90.14,86.85,88.46,311848,0.0,1.0
2021-08-12,88.22,89.88,87.3,88.64,278947,88.22,89.88,87.3,88.64,278947,0.0,1.0
2021-08-13,86.74,88.12,85.85,87.62,253229,86.74,88.12,85.85,87.62,253229,0.0,1.0
2021-08-16,88.12,89.205,85.5,86.01,313666,88.12,89.205,85.5,86.01,313666,0.0,1.0
2021-08-17,84.62,87.0,82.9,87.0,392786,84.62,87.0,82.9,87.0,392786,0.0,1.0
2021-08-18,83.06,85.375,83.0,84.29,267275,83.06,85.375,83.0,84.29,267275,0.0,1.0
2021-08-19,82.09,84.49,80.08,81.47,518591,82.09,84.49,80.08,81.47,518591,0.0,1.0
2021-08-20,82.82,83.71,81.47,82.24,386085,82.82,83.71,81.47,82.24,386085,0.0,1.0
2021-08-23,85.32,85.88,83.15,83.82,385155,85.32,85.88,83.15,83.82,385155,0.0,1.0
2021-08-24,87.9,88.75,85.5,85.51,286347,87.9,88.75,85.5,85.51,286347,0.0,1.0
2021-08-25,88.26,90.45,86.83,88.08,348213,88.26,90.45,86.83,88.08,348213,0.0,1.0
2021-08-26,87.96,88.28,85.41,87.54,232127,87.96,88.28,85.41,87.54,232127,0.0,1.0
2021-08-27,88.93,89.26,86.91,87.67,384994,88.93,89.26,86.91,87.67,384994,0.0,1.0
2021-08-30,87.93,89.34,87.57,88.56,462380,87.93,89.34,87.57,88.56,462380,0.0,1.0
2021-08-31,89.28,89.48,85.08,87.65,685709,89.28,89.48,85.08,87.65,685709,0.0,1.0
2021-09-01,89.47,90.95,88.78,90.08,504566,89.47,90.95,88.78,90.08,504566,0.0,1.0
2021-09-02,86.94,89.42,86.11,89.42,384013,86.94,89.42,86.11,89.42,384013,0.0,1.0
2021-09-03,85.55,87.345,84.82,86.41,573461,85.55,87.345,84.82,86.41,573461,0.0,1.0
2021-09-07,84.76,86.46,84.04,85.5,266365,84.76,86.46,84.04,85.5,266365,0.0,1.0
2021-09-08,83.57,85.25,82.44,84.34,295848,83.57,85.25,82.44,84.34,295848,0.0,1.0
2021-09-09,84.73,85.74,83.07,83.42,299113,84.73,85.74,83.07,83.42,299113,0.0,1.0
2021-09-10,83.44,86.4,83.34,85.12,257665,83.44,86.4,83.34,85.12,257665,0.0,1.0
2021-09-13,85.75,85.79,82.03,84.07,295910,85.75,85.79,82.03,84.07,295910,0.0,1.0
2021-09-14,85.2,86.3951,84.5334,86.15,220881,85.2,86.3951,84.5334,86.15,220881,0.0,1.0
2021-09-15,86.28,86.64,83.61,84.87,212919,86.28,86.64,83.61,84.87,212919,0.0,1.0
2021-09-16,89.55,89.77,86.59,86.59,345081,89.55,89.77,86.59,86.59,345081,0.0,1.0
2021-09-17,91.38,91.84,90.04,90.35,601781,91.38,91.84,90.04,90.35,601781,0.0,1.0
2021-09-20,89.3,90.68,87.68,88.71,428684,89.3,90.68,87.68,88.71,428684,0.0,1.0
2021-09-21,90.56,91.56,89.1344,90.3,271885,90.56,91.56,89.1344,90.3,271885,0.0,1.0
2021-09-22,93.63,94.46,91.05,91.05,466053,93.63,94.46,91.05,91.05,466053,0.0,1.0
2021-09-23,96.81,97.68,94.9421,95.38,348714,96.81,97.68,94.9421,95.38,348714,0.0,1.0
2021-09-24,96.08,97.05,94.3,95.61,235528,96.08,97.05,94.3,95.61,235528,0.0,1.0
2021-09-27,98.82,99.64,96.13,96.13,390383,98.82,99.64,96.13,96.13,390383,0.0,1.0
2021-09-28,96.63,98.8,95.75,98.12,284282,96.63,98.8,95.75,98.12,284282,0.0,1.0
2021-09-29,96.83,98.8,95.58,97.81,228062,96.83,98.8,95.58,97.81,228062,0.0,1.0
2021-09-30,88.87,96.91,88.78,95.88,587242,88.87,96.91,88.78,95.88,587242,0.0,1.0
2021-10-01,90.64,91.66,87.08,89.38,621162,90.64,91.66,87.08,89.38,621162,0.0,1.0
2021-10-04,90.6,90.99,87.5336,89.89,325018,90.6,90.99,87.5336,89.89,325018,0.0,1.0
2021-10-05,92.71,95.28,90.76,90.76,361282,92.71,95.28,90.76,90.76,361282,0.0,1.0
2021-10-06,92.88,93.47,90.55,91.16,317540,92.88,93.47,90.55,91.16,317540,0.0,1.0
2021-10-07,95.89,97.02,93.98,94.29,452627,95.89,97.02,93.98,94.29,452627,0.0,1.0
2021-10-08,95.17,97.48,94.89,95.81,186540,95.17,97.48,94.89,95.81,186540,0.0,1.0
2021-10-11,93.31,95.85,93.31,94.81,229081,93.31,95.85,93.31,94.81,229081,0.0,1.0
2021-10-12,94.33,95.1,93.76,94.41,187244,94.33,95.1,93.76,94.41,187244,0.0,1.0
2021-10-13,93.9,95.13,92.66,94.99,229465,93.9,95.13,92.66,94.99,229465,0.0,1.0
2021-10-14,96.34,96.691,95.05,95.14,224908,96.34,96.691,95.05,95.14,224908,0.0,1.0
2021-10-15,96.48,100.5,96.41,98.51,350600,96.48,100.5,96.41,98.51,350600,0.0,1.0
2021-10-18,97.67,98.67,95.54,95.97,189904,97.67,98.67,95.54,95.97,189904,0.0,1.0
2021-10-19,95.44,98.16,94.73,98.16,230997,95.44,98.16,94.73,98.16,230997,0.0,1.0
2021-10-20,95.52,98.77,95.18,96.47,259880,95.52,98.77,95.18,96.47,259880,0.0,1.0
2021-10-21,100.8,103.395,97.1,97.11,638601,100.8,103.395,97.1,97.11,638601,0.0,1.0
2021-10-22,100.99,102.32,99.48,100.79,292664,100.99,102.32,99.48,100.79,292664,0.0,1.0
2021-10-25,100.78,102.66,99.845,101.36,431057,100.78,102.66,99.845,101.36,431057,0.0,1.0
2021-10-26,100.77,101.71,99.64,101.0,346135,100.77,101.71,99.64,101.0,346135,0.0,1.0
2021-10-27,100.31,102.265,99.73,100.68,529862,100.31,102.265,99.73,100.68,529862,0.0,1.0
2021-10-28,102.51,106.93,100.88,106.19,1165593,102.51,106.93,100.88,106.19,1165593,0.0,1.0
2021-10-29,104.49,104.9,102.27,102.27,560074,104.49,104.9,102.27,102.27,560074,0.0,1.0
2021-11-01,108.18,110.01,105.32,105.32,641870,108.18,110.01,105.32,105.32,641870,0.0,1.0
2021-11-02,109.43,110.3795,107.61,108.67,429885,109.43,110.3795,107.61,108.67,429885,0.0,1.0
2021-11-03,113.31,114.52,109.03,109.03,458840,113.31,114.52,109.03,109.03,458840,0.0,1.0
2021-11-04,117.29,117.32,113.6,113.6,449706,117.29,117.32,113.6,113.6,449706,0.0,1.0
2021-11-05,117.96,122.06,116.83,118.95,480637,117.96,122.06,116.83,118.95,480637,0.0,1.0
2021-11-08,119.12,120.66,118.0,118.58,321148,119.12,120.66,118.0,118.58,321148,0.0,1.0
2021-11-09,120.93,121.12,118.18,118.9,260256,120.93,121.12,118.18,118.9,260256,0.0,1.0
2021-11-10,117.65,121.53,116.5,120.28,311674,117.65,121.53,116.5,120.28,311674,0.0,1.0
2021-11-11,119.02,120.13,117.9,118.0,187634,119.02,120.13,117.9,118.0,187634,0.0,1.0
2021-11-12,119.45,120.11,118.63,119.72,213115,119.45,120.11,118.63,119.72,213115,0.0,1.0
2021-11-15,121.11,121.18,118.71,120.0,275165,121.11,121.18,118.71,120.0,275165,0.0,1.0
2021-11-16,126.63,126.9,121.35,121.42,333357,126.63,126.9,121.35,121.42,333357,0.0,1.0
2021-11-17,127.49,127.51,124.4901,126.63,469937,127.49,127.51,124.4901,126.63,469937,0.0,1.0
2021-11-18,130.75,134.5,128.0,129.7,648579,130.75,134.5,128.0,129.7,648579,0.0,1.0
2021-11-19,126.45,130.89,126.3,129.86,533094,126.45,130.89,126.3,129.86,533094,0.0,1.0
2021-11-22,130.6,131.81,124.55,127.49,437639,130.6,131.81,124.55,127.49,437639,0.0,1.0
2021-11-23,127.44,130.82,124.81,128.83,469522,127.44,130.82,124.81,128.83,469522,0.0,1.0
2021-11-24,128.06,128.55,122.002,124.74,315724,128.06,128.55,122.002,124.74,315724,0.0,1.0
2021-11-26,122.9,124.91,121.1,124.34,323639,122.9,124.91,121.1,124.34,323639,0.0,1.0
2021-11-29,125.93,127.8099,121.935,126.51,619341,125.93,127.8099,121.935,126.51,619341,0.0,1.0
2021-11-30,122.34,125.98,120.11,125.71,634718,122.34,125.98,120.11,125.71,634718,0.0,1.0
2021-12-01,121.28,126.75,121.21,125.88,594617,121.28,126.75,121.21,125.88,594617,0.0,1.0
2021-12-02,122.2,124.98,120.7149,121.86,445282,122.2,124.98,120.7149,121.86,445282,0.0,1.0
2021-12-03,120.07,123.97,118.41,123.0,395185,120.07,123.97,118.41,123.0,395185,0.0,1.0
2021-12-06,121.35,122.6696,118.496,120.235,675745,121.35,122.6696,118.496,120.235,675745,0.0,1.0
2021-12-07,126.4,130.29,124.09,124.09,385622,126.4,130.29,124.09,124.09,385622,0.0,1.0
2021-12-08,128.49,130.115,124.975,126.41,396296,128.49,130.115,124.975,126.41,396296,0.0,1.0
2021-12-09,126.91,129.73,126.6,127.77,222954,126.91,129.73,126.6,127.77,222954,0.0,1.0
2021-12-10,129.86,130.28,125.17,127.91,445542,129.86,130.28,125.17,127.91,445542,0.0,1.0
2021-12-13,115.15,131.0212,112.98,130.73,874451,115.15,131.0212,112.98,130.73,874451,0.0,1.0
2021-12-14,119.39,120.795,111.5,113.75,694240,119.39,120.795,111.5,113.75,694240,0.0,1.0
2021-12-15,120.16,120.8,116.525,119.19,707151,120.16,120.8,116.525,119.19,707151,0.0,1.0
2021-12-16,113.41,123.0,112.33,122.02,748900,113.41,123.0,112.33,122.02,748900,0.0,1.0
2021-12-17,112.3,113.17,108.16,110.63,1234152,112.3,113.17,108.16,110.63,1234152,0.0,1.0
2021-12-20,105.26,109.54,104.25,109.44,938074,105.26,109.54,104.25,109.44,938074,0.0,1.0
2021-12-21,112.76,113.01,108.345,108.73,649214,112.76,113.01,108.345,108.73,649214,0.0,1.0
2021-12-22,115.63,115.7,111.64,112.29,271607,115.63,115.7,111.64,112.29,271607,0.0,1.0
2021-12-23,116.83,117.15,114.1993,116.51,242821,116.83,117.15,114.1993,116.51,242821,0.0,1.0
2021-12-27,123.59,123.7847,117.0,117.6,491850,123.59,123.7847,117.0,117.6,491850,0.0,1.0
2021-12-28,122.64,124.98,121.36,122.35,413185,122.64,124.98,121.36,122.35,413185,0.0,1.0
2021-12-29,125.33,126.3699,122.34,122.72,232479,125.33,126.3699,122.34,122.72,232479,0.0,1.0
2021-12-30,125.17,127.1699,123.91,124.52,294759,125.17,127.1699,123.91,124.52,294759,0.0,1.0
2021-12-31,123.05,125.91,121.51,124.31,283549,123.05,125.91,121.51,124.31,283549,0.0,1.0
2022-01-03,122.36,126.695,121.93,124.27,311760,122.36,126.695,121.93,124.27,311760,0.0,1.0
2022-01-04,122.5,124.02,119.18,122.55,525163,122.5,124.02,119.18,122.55,525163,0.0,1.0
2022-01-05,117.96,125.81,117.69,122.29,375604,117.96,125.81,117.69,122.29,375604,0.0,1.0
2022-01-06,121.1,122.71,116.42,118.525,348937,121.1,122.71,116.42,118.525,348937,0.0,1.0
2022-01-07,121.82,126.6,118.07,123.39,1024093,121.82,126.6,118.07,123.39,1024093,0.0,1.0
2022-01-10,114.06,120.51,109.04,120.34,896571,114.06,120.51,109.04,120.34,896571,0.0,1.0
2022-01-11,117.86,118.135,110.93,114.26,460613,117.86,118.135,110.93,114.26,460613,0.0,1.0
2022-01-12,113.87,119.47,113.73,118.74,496245,113.87,119.47,113.73,118.74,496245,0.0,1.0
2022-01-13,111.0,114.555,110.39,113.86,499464,111.0,114.555,110.39,113.86,499464,0.0,1.0
2022-01-14,108.73,112.73,106.97,109.02,500473,108.73,112.73,106.97,109.02,500473,0.0,1.0
2022-01-18,105.57,107.8,103.2,106.06,509756,105.57,107.8,103.2,106.06,509756,0.0,1.0
2022-01-19,104.35,107.66,104.12,106.22,351484,104.35,107.66,104.12,106.22,351484,0.0,1.0
2022-01-20,96.49,105.76,95.94,104.5,670554,96.49,105.76,95.94,104.5,670554,0.0,1.0
2022-01-21,92.93,96.29,92.6,95.5,945884,92.93,96.29,92.6,95.5,945884,0.0,1.0
2022-01-24,97.73,98.28,87.17,89.61,911391,97.73,98.28,87.17,89.61,911391,0.0,1.0
2022-01-25,98.26,100.81,93.85,95.06,586445,98.26,100.81,93.85,95.06,586445,0.0,1.0
2022-01-26,96.01,103.03,95.38,100.27,733875,96.01,103.03,95.38,100.27,733875,0.0,1.0
2022-01-27,94.92,100.48,94.09,97.7,717904,94.92,100.48,94.09,97.7,717904,0.0,1.0
2022-01-28,85.69,92.6889,83.935,92.0,1962973,85.69,92.6889,83.935,92.0,1962973,0.0,1.0
2022-01-31,91.97,92.13,86.26,86.7,1029327,91.97,92.13,86.26,86.7,1029327,0.0,1.0
2022-02-01,91.26,92.94,87.04,91.97,733930,91.26,92.94,87.04,91.97,733930,0.0,1.0
2022-02-02,89.55,92.75,87.75,92.27,533669,89.55,92.75,87.75,92.27,533669,0.0,1.0
2022-02-03,85.99,90.61,85.385,87.75,490697,85.99,90.61,85.385,87.75,490697,0.0,1.0
2022-02-04,86.07,86.93,82.0,86.0,981197,86.07,86.93,82.0,86.0,981197,0.0,1.0
2022-02-07,83.38,88.03,82.9,85.89,724804,83.38,88.03,82.9,85.89,724804,0.0,1.0
2022-02-08,86.34,87.115,83.17,83.17,460968,86.34,87.115,83.17,83.17,460968,0.0,1.0
2022-02-09,88.79,88.97,86.0,86.92,461443,88.79,88.97,86.0,86.92,461443,0.0,1.0
2022-02-10,85.27,89.41,84.81,86.87,690584,85.27,89.41,84.81,86.87,690584,0.0,1.0
2022-02-11,82.76,86.76,82.45,85.87,524951,82.76,86.76,82.45,85.87,524951,0.0,1.0
2022-02-14,82.37,84.16,81.63,82.98,383566,82.37,84.16,81.63,82.98,383566,0.0,1.0
2022-02-15,86.95,87.25,83.118,83.2,451459,86.95,87.25,83.118,83.2,451459,0.0,1.0
2022-02-16,84.61,86.27,82.85,86.21,437059,84.61,86.27,82.85,86.21,437059,0.0,1.0
2022-02-17,80.34,85.1,80.2,83.75,396999,80.34,85.1,80.2,83.75,396999,0.0,1.0
2022-02-18,80.12,82.23,78.89,79.73,464118,80.12,82.23,78.89,79.73,464118,0.0,1.0
2022-02-22,79.66,82.2,78.2601,78.9,489575,79.66,82.2,78.2601,78.9,489575,0.0,1.0
2022-02-23,77.72,80.19,76.89,80.19,546465,77.72,80.19,76.89,80.19,546465,0.0,1.0
2022-02-24,82.22,82.3,74.11,74.99,765373,82.22,82.3,74.11,74.99,765373,0.0,1.0
2022-02-25,86.23,86.29,82.25,84.83,713950,86.23,86.29,82.25,84.83,713950,0.0,1.0
2022-02-28,87.02,87.485,84.11,84.11,709935,87.02,87.485,84.11,84.11,709935,0.0,1.0
2022-03-01,85.26,87.79,83.91,87.44,554524,85.26,87.79,83.91,87.44,554524,0.0,1.0
2022-03-02,88.83,91.27,86.19,87.27,686183,88.83,91.27,86.19,87.27,686183,0.0,1.0
2022-03-03,86.67,88.83,85.78,88.83,530489,86.67,88.83,85.78,88.83,530489,0.0,1.0
2022-03-04,83.83,86.6,81.2,86.6,799896,83.83,86.6,81.2,86.6,799896,0.0,1.0
2022-03-07,83.08,86.38,82.42,84.62,913687,83.08,86.38,82.42,84.62,913687,0.0,1.0
2022-03-08,86.07,91.305,82.77,83.31,663243,86.07,91.305,82.77,83.31,663243,0.0,1.0
2022-03-09,87.66,89.29,86.9,88.17,348958,87.66,89.29,86.9,88.17,348958,0.0,1.0
2022-03-10,88.84,89.35,85.21,85.81,382783,88.84,89.35,85.21,85.81,382783,0.0,1.0
2022-03-11,87.65,90.8199,87.12,89.93,358619,87.65,90.8199,87.12,89.93,358619,0.0,1.0
2022-03-14,86.37,90.23,85.87,87.82,495093,86.37,90.23,85.87,87.82,495093,0.0,1.0
2022-03-15,89.26,89.88,86.69,86.69,340601,89.26,89.88,86.69,86.69,340601,0.0,1.0
2022-03-16,94.64,95.65,90.63,91.98,528848,94.64,95.65,90.63,91.98,528848,0.0,1.0
2022-03-17,99.11,99.2,93.05,93.72,637996,99.11,99.2,93.05,93.72,637996,0.0,1.0
2022-03-18,104.76,105.66,99.31,99.42,1103310,104.76,105.66,99.31,99.42,1103310,0.0,1.0
2022-03-21,100.0,105.24,98.34,104.9,594017,100.0,105.24,98.34,104.9,594017,0.0,1.0
2022-03-22,102.37,104.58,100.9,101.37,348059,102.37,104.58,100.9,101.37,348059,0.0,1.0
2022-03-23,98.69,101.64,97.72,101.49,435727,98.69,101.64,97.72,101.49,435727,0.0,1.0
2022-03-24,98.87,99.54,96.39,98.86,355555,98.87,99.54,96.39,98.86,355555,0.0,1.0
2022-03-25,96.53,99.64,95.38,99.64,509873,96.53,99.64,95.38,99.64,509873,0.0,1.0
2022-03-28,96.5,96.61,92.95,96.2,423049,96.5,96.61,92.95,96.2,423049,0.0,1.0
2022-03-29,102.07,102.24,97.31,98.13,591786,102.07,102.24,97.31,98.13,591786,0.0,1.0
2022-03-30,98.04,101.95,97.16,101.7,400170,98.04,101.95,97.16,101.7,400170,0.0,1.0
2022-03-31,94.79,97.09,93.5316,96.98,496957,94.79,97.09,93.5316,96.98,496957,0.0,1.0
2022-04-01,92.74,97.4,91.54,96.21,632851,92.74,97.4,91.54,96.21,632851,0.0,1.0
2022-04-04,92.4,94.59,92.14,93.24,746346,92.4,94.59,92.14,93.24,746346,0.0,1.0
2022-04-05,93.0,93.69,89.7,92.18,636052,93.0,93.69,89.7,92.18,636052,0.0,1.0
2022-04-06,89.56,92.47,88.13,91.8,587212,89.56,92.47,88.13,91.8,587212,0.0,1.0
2022-04-07,91.78,92.07,89.11,89.56,424942,91.78,92.07,89.11,89.56,424942,0.0,1.0
2022-04-08,93.12,94.72,89.2703,91.15,346122,93.12,94.72,89.2703,91.15,346122,0.0,1.0
2022-04-11,92.4,95.22,90.48,92.08,355847,92.4,95.22,90.48,92.08,355847,0.0,1.0
2022-04-12,92.57,97.98,91.93,94.14,418867,92.57,97.98,91.93,94.14,418867,0.0,1.0
2022-04-13,95.26,95.9,92.2,92.83,363028,95.26,95.9,92.2,92.83,363028,0.0,1.0
2022-04-14,94.51,97.93,94.36,95.63,258431,94.51,97.93,94.36,95.63,258431,0.0,1.0
2022-04-18,94.61,95.64,93.25,94.14,326950,94.61,95.64,93.25,94.14,326950,0.0,1.0
2022-04-19,99.58,100.75,95.41,95.41,524467,99.58,100.75,95.41,95.41,524467,0.0,1.0
2022-04-20,97.65,100.72,96.96,100.13,412977,97.65,100.72,96.96,100.13,412977,0.0,1.0
2022-04-21,96.27,100.12,95.29,99.68,400025,96.27,100.12,95.29,99.68,400025,0.0,1.0
2022-04-22,90.67,95.3991,90.385,94.51,425623,90.67,95.3991,90.385,94.51,425623,0.0,1.0
2022-04-25,94.71,95.61,89.02,89.55,645204,94.71,95.61,89.02,89.55,645204,0.0,1.0
2022-04-26,90.74,93.98,90.445,93.51,440563,90.74,93.98,90.445,93.51,440563,0.0,1.0
2022-04-27,92.68,94.19,91.33,91.33,519775,92.68,94.19,91.33,91.33,519775,0.0,1.0
2022-04-28,94.44,96.07,91.79,94.77,327488,94.44,96.07,91.79,94.77,327488,0.0,1.0
2022-04-29,90.06,94.5,89.42,93.56,439276,90.06,94.5,89.42,93.56,439276,0.0,1.0
2022-05-02,95.16,95.59,88.93,90.7,619258,95.16,95.59,88.93,90.7,619258,0.0,1.0
2022-05-03,95.33,96.28,93.4,94.29,349370,95.33,96.28,93.4,94.29,349370,0.0,1.0
2022-05-04,98.67,98.88,92.36,95.55,483470,98.67,98.88,92.36,95.55,483470,0.0,1.0
2022-05-05,95.77,98.35,93.79,98.0,569015,95.77,98.35,93.79,98.0,569015,0.0,1.0
2022-05-06,95.0,98.0,92.11,98.0,1052424,95.0,98.0,92.11,98.0,1052424,0.0,1.0
2022-05-09,87.36,93.46,85.99,93.04,988270,87.36,93.46,85.99,93.04,988270,0.0,1.0
2022-05-10,86.7,90.21,83.58,87.62,1025726,86.7,90.21,83.58,87.62,1025726,0.0,1.0
2022-05-11,85.57,94.57,85.0,90.998,1845561,85.57,94.57,85.0,90.998,1845561,0.0,1.0
2022-05-12,86.96,89.35,84.11,85.52,899949,86.96,89.35,84.11,85.52,899949,0.0,1.0
2022-05-13,90.51,91.585,88.275,88.49,771984,90.51,91.585,88.275,88.49,771984,0.0,1.0
2022-05-16,92.77,93.72,88.4,89.93,537469,92.77,93.72,88.4,89.93,537469,0.0,1.0
2022-05-17,92.84,96.54,90.04,94.48,501679,92.84,96.54,90.04,94.48,501679,0.0,1.0
2022-05-18,79.36,89.2,76.555,89.15,1544143,79.36,89.2,76.555,89.15,1544143,0.0,1.0
2022-05-19,75.75,78.975,74.09,77.92,1077328,75.75,78.975,74.09,77.92,1077328,0.0,1.0
2022-05-20,74.32,77.63,70.87,76.76,1113538,74.32,77.63,70.87,76.76,1113538,0.0,1.0
2022-05-23,72.06,75.4,70.92,74.51,985551,72.06,75.4,70.92,74.51,985551,0.0,1.0
2022-05-24,66.75,69.68,66.52,69.64,1417830,66.75,69.68,66.52,69.64,1417830,0.0,1.0
2022-05-25,73.86,74.81,65.785,66.69,1191801,73.86,74.81,65.785,66.69,1191801,0.0,1.0
2022-05-26,78.22,80.07,75.01,75.01,742820,78.22,80.07,75.01,75.01,742820,0.0,1.0
2022-05-27,81.74,83.42,79.63,82.02,753959,81.74,83.42,79.63,82.02,753959,0.0,1.0
2022-05-31,80.7,82.67,78.58,80.7,631524,80.7,82.67,78.58,80.7,631524,0.0,1.0
2022-06-01,81.63,82.96,79.71,82.14,519466,81.63,82.96,79.71,82.14,519466,0.0,1.0
2022-06-02,84.64,84.97,80.59,81.54,596635,84.64,84.97,80.59,81.54,596635,0.0,1.0
2022-06-03,85.12,85.475,81.95,83.09,338157,85.12,85.475,81.95,83.09,338157,0.0,1.0
2022-06-06,84.96,87.1289,83.71,86.67,326458,84.96,87.1289,83.71,86.67,326458,0.0,1.0
2022-06-07,86.87,87.33,81.365,83.4,521353,86.87,87.33,81.365,83.4,521353,0.0,1.0
2022-06-08,87.45,88.1,85.82,86.59,615384,87.45,88.1,85.82,86.59,615384,0.0,1.0
2022-06-09,86.09,88.45,85.73,87.07,648482,86.09,88.45,85.73,87.07,648482,0.0,1.0
2022-06-10,81.72,85.85,81.66,84.22,313704,81.72,85.85,81.66,84.22,313704,0.0,1.0
2022-06-13,78.04,80.43,76.51,79.01,613473,78.04,80.43,76.51,79.01,613473,0.0,1.0
2022-06-14,78.22,79.45,76.92,78.3,435541,78.22,79.45,76.92,78.3,435541,0.0,1.0
2022-06-15,79.35,80.68,77.4,79.48,365744,79.35,80.68,77.4,79.48,365744,0.0,1.0
2022-06-16,73.76,76.58,72.85,76.54,430907,73.76,76.58,72.85,76.54,430907,0.0,1.0
2022-06-17,74.25,75.66,72.03,74.66,863493,74.25,75.66,72.03,74.66,863493,0.0,1.0
2022-06-21,74.7,76.82,74.62,75.68,403706,74.7,76.82,74.62,75.68,403706,0.0,1.0
2022-06-22,73.6,74.7,72.25,73.04,411956,73.6,74.7,72.25,73.04,411956,0.0,1.0
2022-06-23,72.86,74.23,71.06,73.88,595121,72.86,74.23,71.06,73.88,595121,0.0,1.0
2022-06-24,78.13,78.91,73.5,73.84,901397,78.13,78.91,73.5,73.84,901397,0.0,1.0
2022-06-27,76.7,79.34,75.95,78.53,327137,76.7,79.34,75.95,78.53,327137,0.0,1.0
2022-06-28,74.33,77.9,74.29,77.1,443510,74.33,77.9,74.29,77.1,443510,0.0,1.0
2022-06-29,72.79,74.05,71.32,74.05,454562,72.79,74.05,71.32,74.05,454562,0.0,1.0
2022-06-30,68.91,71.36,67.6,71.36,697422,68.91,71.36,67.6,71.36,697422,0.0,1.0
2022-07-01,68.53,69.05,66.12,68.14,506602,68.53,69.05,66.12,68.14,506602,0.0,1.0
2022-07-05,70.17,70.795,66.19,66.81,693630,70.17,70.795,66.19,66.81,693630,0.0,1.0
2022-07-06,68.21,70.59,67.18,69.83,456528,68.21,70.59,67.18,69.83,456528,0.0,1.0
2022-07-07,71.32,71.795,68.52,69.25,365873,71.32,71.795,68.52,69.25,365873,0.0,1.0
2022-07-08,69.57,71.3404,68.38,71.19,298895,69.57,71.3404,68.38,71.19,298895,0.0,1.0
2022-07-11,67.5,69.13,66.9349,69.07,584829,67.5,69.13,66.9349,69.07,584829,0.0,1.0
2022-07-12,67.82,69.325,65.93,66.98,600389,67.82,69.325,65.93,66.98,600389,0.0,1.0
2022-07-13,66.23,67.33,64.475,66.83,696510,66.23,67.33,64.475,66.83,696510,0.0,1.0
2022-07-14,65.3,65.46,63.56,65.05,464093,65.3,65.46,63.56,65.05,464093,0.0,1.0
2022-07-15,65.76,66.46,64.64,66.46,429728,65.76,66.46,64.64,66.46,429728,0.0,1.0
2022-07-18,68.97,71.01,66.79,66.79,647084,68.97,71.01,66.79,66.79,647084,0.0,1.0
2022-07-19,71.38,71.95,69.93,70.0,589215,71.38,71.95,69.93,70.0,589215,0.0,1.0
2022-07-20,73.53,73.775,70.66,71.19,585058,73.53,73.775,70.66,71.19,585058,0.0,1.0
2022-07-21,74.27,74.32,71.96,74.25,478135,74.27,74.32,71.96,74.25,478135,0.0,1.0
2022-07-22,72.92,76.25,71.56,73.97,536723,72.92,76.25,71.56,73.97,536723,0.0,1.0
2022-07-25,70.51,73.42,69.605,73.42,807862,70.51,73.42,69.605,73.42,807862,0.0,1.0
2022-07-26,66.38,68.645,65.89,68.08,850399,66.38,68.645,65.89,68.08,850399,0.0,1.0
2022-07-27,69.93,70.59,66.23,67.13,853982,69.93,70.59,66.23,67.13,853982,0.0,1.0
2022-07-28,63.28,69.58,58.51,67.6,3158773,63.28,69.58,58.51,67.6,3158773,0.0,1.0
2022-07-29,62.3,62.99,60.0,62.61,1208633,62.3,62.99,60.0,62.61,1208633,0.0,1.0
2022-08-01,61.5,63.21,60.43,61.25,864659,61.5,63.21,60.43,61.25,864659,0.0,1.0
2022-08-02,60.34,61.79,59.17,60.53,767051,60.34,61.79,59.17,60.53,767051,0.0,1.0
2022-08-03,62.66,63.37,59.51,61.13,929526,62.66,63.37,59.51,61.13,929526,0.0,1.0
2022-08-04,60.85,62.52,60.57,62.5,607748,60.85,62.52,60.57,62.5,607748,0.0,1.0
2022-08-05,61.29,62.32,60.01,60.01,484498,61.29,62.32,60.01,60.01,484498,0.0,1.0
2022-08-08,65.72,66.69,62.68,63.0,970155,65.72,66.69,62.68,63.0,970155,0.0,1.0
2022-08-09,62.33,65.29,61.505,65.29,706008,62.33,65.29,61.505,65.29,706008,0.0,1.0
2022-08-10,66.98,67.5,63.815,64.69,1128080,66.98,67.5,63.815,64.69,1128080,0.0,1.0
2022-08-11,69.77,71.93,69.38,70.3,1156968,69.77,71.93,69.38,70.3,1156968,0.0,1.0
2022-08-12,73.69,73.77,69.58,70.3,969596,73.69,73.77,69.58,70.3,969596,0.0,1.0
2022-08-15,73.01,73.8,71.8,72.56,723686,73.01,73.8,71.8,72.56,723686,0.0,1.0
2022-08-16,75.61,77.48,73.26,73.26,840696,75.61,77.48,73.26,73.26,840696,0.0,1.0
2022-08-17,74.64,75.33,73.05,74.26,582935,74.64,75.33,73.05,74.26,582935,0.0,1.0
2022-08-18,74.62,75.35,73.21,74.18,431124,74.62,75.35,73.21,74.18,431124,0.0,1.0
2022-08-19,73.32,74.74,72.3791,74.42,483698,73.32,74.74,72.3791,74.42,483698,0.0,1.0
2022-08-22,70.84,71.67,70.23,71.45,639791,70.84,71.67,70.23,71.45,639791,0.0,1.0
2022-08-23,71.89,72.87,71.565,71.99,383607,71.89,72.87,71.565,71.99,383607,0.0,1.0
2022-08-24,70.32,71.67,70.3,71.49,331178,70.32,71.67,70.3,71.49,331178,0.0,1.0
2022-08-25,72.7,72.94,69.36,70.0,427762,72.7,72.94,69.36,70.0,427762,0.0,1.0
2022-08-26,70.9,72.93,70.09,72.53,384481,70.9,72.93,70.09,72.53,384481,0.0,1.0
2022-08-29,70.5,71.29,69.305,70.13,463096,70.5,71.29,69.305,70.13,463096,0.0,1.0
2022-08-30,69.13,71.26,68.18,71.26,626412,69.13,71.26,68.18,71.26,626412,0.0,1.0
2022-08-31,66.62,68.64,66.055,68.5,743322,66.62,68.64,66.055,68.5,743322,0.0,1.0
2022-09-01,66.1,66.24,64.5,65.81,342033,66.1,66.24,64.5,65.81,342033,0.0,1.0
2022-09-02,65.2,67.4,64.8,66.95,395141,65.2,67.4,64.8,66.95,395141,0.0,1.0
2022-09-06,64.76,66.1,64.0,65.66,427757,64.76,66.1,64.0,65.66,427757,0.0,1.0
2022-09-07,67.75,67.89,64.06,64.9,491351,67.75,67.89,64.06,64.9,491351,0.0,1.0
2022-09-08,67.71,67.78,65.61,66.66,359809,67.71,67.78,65.61,66.66,359809,0.0,1.0
2022-09-09,70.27,70.515,67.32,67.32,652075,70.27,70.515,67.32,67.32,652075,0.0,1.0
2022-09-12,71.53,72.64,70.465,70.91,704374,71.53,72.64,70.465,70.91,704374,0.0,1.0
2022-09-13,66.81,69.43,65.84,67.91,557423,66.81,69.43,65.84,67.91,557423,0.0,1.0
2022-09-14,66.02,67.71,65.08,67.05,394987,66.02,67.71,65.08,67.05,394987,0.0,1.0
2022-09-15,65.13,67.34,64.19,65.21,494378,65.13,67.34,64.19,65.21,494378,0.0,1.0
2022-09-16,65.09,65.46,63.53,64.1,619423,65.09,65.46,63.53,64.1,619423,0.0,1.0
2022-09-19,65.15,65.46,63.99,64.03,429536,65.15,65.46,63.99,64.03,429536,0.0,1.0
2022-09-20,64.15,64.77,63.09,64.3,370481,64.15,64.77,63.09,64.3,370481,0.0,1.0
2022-09-21,62.76,65.28,62.68,64.7,309107,62.76,65.28,62.68,64.7,309107,0.0,1.0
2022-09-22,57.32,62.72,57.27,62.72,1062414,57.32,62.72,57.27,62.72,1062414,0.0,1.0
2022-09-23,57.03,57.11,55.12,55.69,825236,57.03,57.11,55.12,55.69,825236,0.0,1.0
2022-09-26,55.36,57.285,54.73,56.6,541762,55.36,57.285,54.73,56.6,541762,0.0,1.0
2022-09-27,58.46,59.02,56.545,56.79,669331,58.46,59.02,56.545,56.79,669331,0.0,1.0
2022-09-28,61.27,61.575,58.98,59.31,490814,61.27,61.575,58.98,59.31,490814,0.0,1.0
2022-09-29,59.68,60.69,58.82,60.19,471919,59.68,60.69,58.82,60.19,471919,0.0,1.0
2022-09-30,58.46,60.34,56.39,58.76,375573,58.46,60.34,56.39,58.76,375573,0.0,1.0
2022-10-03,60.31,60.87,58.2,59.85,525735,60.31,60.87,58.2,59.85,525735,0.0,1.0
2022-10-04,62.9,63.45,61.68,62.16,614017,62.9,63.45,61.68,62.16,614017,0.0,1.0
2022-10-05,61.05,62.2,60.06,61.63,852264,61.05,62.2,60.06,61.63,852264,0.0,1.0
2022-10-06,60.89,62.39,60.68,60.68,434766,60.89,62.39,60.68,60.68,434766,0.0,1.0
2022-10-07,57.95,60.44,57.61,59.77,593599,57.95,60.44,57.61,59.77,593599,0.0,1.0
2022-10-10,56.45,58.28,55.57,58.28,820683,56.45,58.28,55.57,58.28,820683,0.0,1.0
2022-10-11,56.35,58.9,54.5,56.1,811539,56.35,58.9,54.5,56.1,811539,0.0,1.0
2022-10-12,57.2,57.26,54.88,56.01,677795,57.2,57.26,54.88,56.01,677795,0.0,1.0
2022-10-13,57.64,58.43,53.78,55.29,591639,57.64,58.43,53.78,55.29,591639,0.0,1.0
2022-10-14,56.38,59.54,56.0538,58.5,594500,56.38,59.54,56.0538,58.5,594500,0.0,1.0
2022-10-17,59.0,59.065,57.62,58.04,607217,59.0,59.065,57.62,58.04,607217,0.0,1.0
2022-10-18,57.59,60.915,57.45,60.6,808492,57.59,60.915,57.45,60.6,808492,0.0,1.0
2022-10-19,54.42,56.57,53.73,55.65,1098276,54.42,56.57,53.73,55.65,1098276,0.0,1.0
2022-10-20,54.66,56.2,54.01,54.67,734142,54.66,56.2,54.01,54.67,734142,0.0,1.0
2022-10-21,56.5,56.52,54.1411,55.18,794561,56.5,56.52,54.1411,55.18,794561,0.0,1.0
2022-10-24,56.1,56.7,54.34,56.7,838312,56.1,56.7,54.34,56.7,838312,0.0,1.0
2022-10-25,58.91,59.44,55.6,55.6,1309560,58.91,59.44,55.6,55.6,1309560,0.0,1.0
2022-10-26,58.93,60.98,58.09,58.71,1414398,58.93,60.98,58.09,58.71,1414398,0.0,1.0
2022-10-27,58.45,59.9973,56.46,59.75,1417084,58.45,59.9973,56.46,59.75,1417084,0.0,1.0
2022-10-28,57.23,58.12,55.17,57.81,913601,57.23,58.12,55.17,57.81,913601,0.0,1.0
2022-10-31,56.8,58.87,56.38,56.79,773984,56.8,58.87,56.38,56.79,773984,0.0,1.0
2022-11-01,55.17,57.5,54.55,56.99,939944,55.17,57.5,54.55,56.99,939944,0.0,1.0
2022-11-02,51.49,55.73,51.34,54.66,871240,51.49,55.73,51.34,54.66,871240,0.0,1.0
2022-11-03,54.23,55.23,50.2006,50.82,863253,54.23,55.23,50.2006,50.82,863253,0.0,1.0
2022-11-04,54.49,55.59,53.06,55.59,838102,54.49,55.59,53.06,55.59,838102,0.0,1.0
2022-11-07,55.95,56.53,54.54,55.0,606691,55.95,56.53,54.54,55.0,606691,0.0,1.0
2022-11-08,55.62,56.48,54.36,56.48,628785,55.62,56.48,54.36,56.48,628785,0.0,1.0
2022-11-09,52.41,55.52,51.99,55.16,731275,52.41,55.52,51.99,55.16,731275,0.0,1.0
2022-11-10,61.4,62.26,55.93,55.93,1230485,61.4,62.26,55.93,55.93,1230485,0.0,1.0
2022-11-11,64.12,65.98,61.21,62.1,863886,64.12,65.98,61.21,62.1,863886,0.0,1.0
2022-11-14,61.67,64.08,61.49,63.18,630601,61.67,64.08,61.49,63.18,630601,0.0,1.0
2022-11-15,62.54,64.405,61.89,63.63,727408,62.54,64.405,61.89,63.63,727408,0.0,1.0
2022-11-16,62.73,63.17,59.28,61.0,599782,62.73,63.17,59.28,61.0,599782,0.0,1.0
2022-11-17,61.19,61.7,59.72,61.51,556713,61.19,61.7,59.72,61.51,556713,0.0,1.0
2022-11-18,61.21,64.01,59.51,63.4,626074,61.21,64.01,59.51,63.4,626074,0.0,1.0
2022-11-21,61.05,61.75,59.71,60.22,451633,61.05,61.75,59.71,60.22,451633,0.0,1.0
2022-11-22,63.38,64.02,61.99,62.16,549097,63.38,64.02,61.99,62.16,549097,0.0,1.0
2022-11-23,64.35,64.91,63.02,63.16,430793,64.35,64.91,63.02,63.16,430793,0.0,1.0
2022-11-25,63.64,66.09,63.39,65.14,251553,63.64,66.09,63.39,65.14,251553,0.0,1.0
2022-11-28,62.77,64.175,62.19,62.32,497136,62.77,64.175,62.19,62.32,497136,0.0,1.0
2022-11-29,65.3,66.25,62.53,62.96,758260,65.3,66.25,62.53,62.96,758260,0.0,1.0
2022-11-30,67.35,67.36,64.235,65.3,906542,67.35,67.36,64.235,65.3,906542,0.0,1.0
2022-12-01,66.69,68.285,66.1308,66.65,507064,66.69,68.285,66.1308,66.65,507064,0.0,1.0
2022-12-02,66.15,66.92,64.69,65.8,493493,66.15,66.92,64.69,65.8,493493,0.0,1.0
2022-12-05,65.54,67.3,65.03,65.51,601266,65.54,67.3,65.03,65.51,601266,0.0,1.0
2022-12-06,63.86,65.995,63.45,65.54,549730,63.86,65.995,63.45,65.54,549730,0.0,1.0
2022-12-07,63.89,64.83,63.0,63.23,388017,63.89,64.83,63.0,63.23,388017,0.0,1.0
2022-12-08,65.09,65.48,63.28,64.39,282482,65.09,65.48,63.28,64.39,282482,0.0,1.0
2022-12-09,62.35,64.97,62.25,64.45,468348,62.35,64.97,62.25,64.45,468348,0.0,1.0
2022-12-12,62.03,62.655,61.68,62.35,419147,62.03,62.655,61.68,62.35,419147,0.0,1.0
2022-12-13,63.21,67.59,62.93,64.75,669847,63.21,67.59,62.93,64.75,669847,0.0,1.0
2022-12-14,62.76,63.86,61.98,63.05,513179,62.76,63.86,61.98,63.05,513179,0.0,1.0
2022-12-15,58.95,61.55,58.55,61.38,591831,58.95,61.55,58.55,61.38,591831,0.0,1.0
2022-12-16,59.78,60.005,57.95,58.01,1175699,59.78,60.005,57.95,58.01,1175699,0.0,1.0
2022-12-19,58.51,61.1,57.83,60.08,632950,58.51,61.1,57.83,60.08,632950,0.0,1.0
2022-12-20,56.67,58.47,56.62,58.29,411962,56.67,58.47,56.62,58.29,411962,0.0,1.0
2022-12-21,58.99,59.6,57.67,57.67,370937,58.99,59.6,57.67,57.67,370937,0.0,1.0
2022-12-22,59.58,59.635,56.79,58.07,400086,59.58,59.635,56.79,58.07,400086,0.0,1.0
2022-12-23,61.7,61.72,59.315,59.5,493137,61.7,61.72,59.315,59.5,493137,0.0,1.0
2022-12-27,59.58,61.7,59.49,61.7,432465,59.58,61.7,59.49,61.7,432465,0.0,1.0
2022-12-28,60.07,60.19,57.91,59.55,572762,60.07,60.19,57.91,59.55,572762,0.0,1.0
2022-12-29,62.03,62.705,60.45,61.0,446224,62.03,62.705,60.45,61.0,446224,0.0,1.0
2022-12-30,62.52,62.65,60.16,61.21,406333,62.52,62.65,60.16,61.21,406333,0.0,1.0
2023-01-03,62.42,65.28,62.25,64.96,890982,62.42,65.28,62.25,64.96,890982,0.0,1.0
2023-01-04,64.24,66.85,63.15,64.0,1160797,64.24,66.85,63.15,64.0,1160797,0.0,1.0
2023-01-05,63.0,64.7,62.31,63.7,960161,63.0,64.7,62.31,63.7,960161,0.0,1.0
2023-01-06,61.99,64.95,59.21,60.62,1975855,61.99,64.95,59.21,60.62,1975855,0.0,1.0
2023-01-09,68.44,68.54,59.74,61.81,1755981,68.44,68.54,59.74,61.81,1755981,0.0,1.0
2023-01-10,70.22,70.85,68.04,68.74,1098975,70.22,70.85,68.04,68.74,1098975,0.0,1.0
2023-01-11,72.42,72.8,70.83,70.83,796957,72.42,72.8,70.83,70.83,796957,0.0,1.0
2023-01-12,72.35,73.33,70.94,72.99,710447,72.35,73.33,70.94,72.99,710447,0.0,1.0
2023-01-13,75.57,75.88,71.37,71.6,776972,75.57,75.88,71.37,71.6,776972,0.0,1.0
2023-01-17,73.99,74.96,72.87,74.01,585416,73.99,74.96,72.87,74.01,585416,0.0,1.0
2023-01-18,75.01,76.11,73.825,74.33,655986,75.01,76.11,73.825,74.33,655986,0.0,1.0
2023-01-19,73.72,74.5,71.02,74.35,1102588,73.72,74.5,71.02,74.35,1102588,0.0,1.0
2023-01-20,72.95,74.41,72.59,74.25,885479,72.95,74.41,72.59,74.25,885479,0.0,1.0
2023-01-23,76.75,77.075,72.76,73.21,1073543,76.75,77.075,72.76,73.21,1073543,0.0,1.0
2023-01-24,73.4,76.92,73.36,75.31,625480,73.4,76.92,73.36,75.31,625480,0.0,1.0
2023-01-25,74.37,74.48,71.21,72.28,776189,74.37,74.48,71.21,72.28,776189,0.0,1.0
2023-01-26,87.42,87.5,75.4801,76.87,2655282,87.42,87.5,75.4801,76.87,2655282,0.0,1.0
2023-01-27,86.18,88.62,83.69,87.41,1276423,86.18,88.62,83.69,87.41,1276423,0.0,1.0
2023-01-30,84.18,86.64,83.14,83.6,916495,84.18,86.64,83.14,83.6,916495,0.0,1.0
2023-01-31,83.49,86.1,82.69,84.64,855233,83.49,86.1,82.69,84.64,855233,0.0,1.0
2023-02-01,86.12,87.49,82.14,83.71,590333,86.12,87.49,82.14,83.71,590333,0.0,1.0
2023-02-02,87.26,88.8,86.0101,87.52,673696,87.26,88.8,86.0101,87.52,673696,0.0,1.0
2023-02-03,86.95,88.76,85.42,85.93,495477,86.95,88.76,85.42,85.93,495477,0.0,1.0
2023-02-06,84.52,86.2199,83.36,84.79,603196,84.52,86.2199,83.36,84.79,603196,0.0,1.0
2023-02-07,85.82,86.18,83.185,84.64,542726,85.82,86.18,83.185,84.64,542726,0.0,1.0
2023-02-08,83.11,85.15,81.48,84.27,761269,83.11,85.15,81.48,84.27,761269,0.0,1.0
2023-02-09,82.55,85.28,82.185,84.19,516835,82.55,85.28,82.185,84.19,516835,0.0,1.0
2023-02-10,80.76,82.33,80.46,81.4,452472,80.76,82.33,80.46,81.4,452472,0.0,1.0
2023-02-13,82.98,84.05,79.74,80.84,731987,82.98,84.05,79.74,80.84,731987,0.0,1.0
2023-02-14,81.89,83.195,80.69,81.85,363679,81.89,83.195,80.69,81.85,363679,0.0,1.0
2023-02-15,83.35,83.99,81.04,81.31,448249,83.35,83.99,81.04,81.31,448249,0.0,1.0
2023-02-16,81.46,83.01,81.12,81.6,382455,81.46,83.01,81.12,81.6,382455,0.0,1.0
2023-02-17,81.31,81.83,79.58,81.58,319685,81.31,81.83,79.58,81.58,319685,0.0,1.0
2023-02-21,76.13,80.3,75.82,79.8,632570,76.13,80.3,75.82,79.8,632570,0.0,1.0
2023-02-22,76.15,77.83,75.31,75.79,587658,76.15,77.83,75.31,75.79,587658,0.0,1.0
2023-02-23,77.79,77.8,75.55,76.49,409946,77.79,77.8,75.55,76.49,409946,0.0,1.0
2023-02-24,75.4,76.6,74.73,75.57,511911,75.4,76.6,74.73,75.57,511911,0.0,1.0
2023-02-27,76.02,76.915,75.3514,76.35,515260,76.02,76.915,75.3514,76.35,515260,0.0,1.0
2023-02-28,77.45,78.18,76.31,76.31,457358,77.45,78.18,76.31,76.31,457358,0.0,1.0
2023-03-01,76.62,78.87,76.31,77.11,493859,76.62,78.87,76.31,77.11,493859,0.0,1.0
2023-03-02,76.63,77.28,75.31,76.24,312031,76.63,77.28,75.31,76.24,312031,0.0,1.0
2023-03-03,80.6,81.33,76.71,77.19,885526,80.6,81.33,76.71,77.19,885526,0.0,1.0
2023-03-06,78.83,82.5399,78.53,81.89,859402,78.83,82.5399,78.53,81.89,859402,0.0,1.0
2023-03-07,78.54,80.25,77.67,78.89,580375,78.54,80.25,77.67,78.89,580375,0.0,1.0
2023-03-08,78.5,79.26,76.995,78.46,544711,78.5,79.26,76.995,78.46,544711,0.0,1.0
2023-03-09,75.63,78.89,75.475,77.83,662848,75.63,78.89,75.475,77.83,662848,0.0,1.0
2023-03-10,74.5,75.345,72.75,75.3,628749,74.5,75.345,72.75,75.3,628749,0.0,1.0
2023-03-13,72.5,74.25,71.38,72.89,705976,72.5,74.25,71.38,72.89,705976,0.0,1.0
2023-03-14,73.95,75.26,72.92,75.2,489795,73.95,75.26,72.92,75.2,489795,0.0,1.0
2023-03-15,74.21,74.7,71.59,71.91,648869,74.21,74.7,71.59,71.91,648869,0.0,1.0
2023-03-16,75.03,76.31,72.97,73.85,527449,75.03,76.31,72.97,73.85,527449,0.0,1.0
2023-03-17,71.93,74.225,71.83,73.65,850139,71.93,74.225,71.83,73.65,850139,0.0,1.0
2023-03-20,73.32,74.87,71.95,73.13,450253,73.32,74.87,71.95,73.13,450253,0.0,1.0
2023-03-21,75.57,76.83,74.26,75.1,504588,75.57,76.83,74.26,75.1,504588,0.0,1.0
2023-03-22,73.26,76.31,73.22,75.47,594328,73.26,76.31,73.22,75.47,594328,0.0,1.0
2023-03-23,73.51,76.1,72.39,74.0,551536,73.51,76.1,72.39,74.0,551536,0.0,1.0
2023-03-24,75.18,75.23,71.495,72.62,459202,75.18,75.23,71.495,72.62,459202,0.0,1.0
2023-03-27,75.02,75.77,73.42,75.66,647153,75.02,75.77,73.42,75.66,647153,0.0,1.0
2023-03-28,74.84,78.15,74.55,75.28,579016,74.84,78.15,74.55,75.28,579016,0.0,1.0
2023-03-29,74.44,75.4575,73.28,74.65,545757,74.44,75.4575,73.28,74.65,545757,0.0,1.0
2023-03-30,74.82,76.1,74.25,75.48,450212,74.82,76.1,74.25,75.48,450212,0.0,1.0
2023-03-31,76.64,76.845,74.87,75.18,478939,76.64,76.845,74.87,75.18,478939,0.0,1.0
2023-04-03,76.67,77.37,74.37,77.12,682025,76.67,77.37,74.37,77.12,682025,0.0,1.0
2023-04-04,73.6,77.7499,73.22,77.6,679578,73.6,77.7499,73.22,77.6,679578,0.0,1.0
2023-04-05,72.31,73.455,71.36,72.59,657481,72.31,73.455,71.36,72.59,657481,0.0,1.0
2023-04-06,71.24,71.85,70.72,71.71,515873,71.24,71.85,70.72,71.71,515873,0.0,1.0
2023-04-10,73.62,73.8,71.285,71.48,929851,73.62,73.8,71.285,71.48,929851,0.0,1.0
2023-04-11,73.96,74.48,72.48,74.0,674618,73.96,74.48,72.48,74.0,674618,0.0,1.0
2023-04-12,72.67,75.48,72.3163,74.75,514498,72.67,75.48,72.3163,74.75,514498,0.0,1.0
2023-04-13,72.32,73.19,71.269,73.19,831978,72.32,73.19,71.269,73.19,831978,0.0,1.0
2023-04-14,72.71,74.405,71.91,72.67,640885,72.71,74.405,71.91,72.67,640885,0.0,1.0
2023-04-17,72.4,74.0,72.04,72.99,489335,72.4,74.0,72.04,72.99,489335,0.0,1.0
2023-04-18,73.21,73.59,72.42,72.48,554414,73.21,73.59,72.42,72.48,554414,0.0,1.0
2023-04-19,72.57,73.41,71.76,72.76,523315,72.57,73.41,71.76,72.76,523315,0.0,1.0
2023-04-20,72.2,73.61,71.8,71.8,594005,72.2,73.61,71.8,71.8,594005,0.0,1.0
2023-04-21,73.19,73.22,71.19,71.93,611080,73.19,73.22,71.19,71.93,611080,0.0,1.0
2023-04-24,74.47,74.58,72.02,73.06,590306,74.47,74.58,72.02,73.06,590306,0.0,1.0
2023-04-25,70.09,73.98,69.59,73.6,893682,70.09,73.98,69.59,73.6,893682,0.0,1.0
2023-04-26,71.42,72.4,70.0,70.0,532536,71.42,72.4,70.0,70.0,532536,0.0,1.0
2023-04-27,71.09,71.84,68.4,71.54,704854,71.09,71.84,68.4,71.54,704854,0.0,1.0
2023-04-28,72.47,72.54,70.8,70.89,386908,72.47,72.54,70.8,70.89,386908,0.0,1.0
2023-05-01,73.34,74.315,72.22,72.61,718838,73.34,74.315,72.22,72.61,718838,0.0,1.0
2023-05-02,72.62,72.85,70.23,72.78,594365,72.62,72.85,70.23,72.78,594365,0.0,1.0
2023-05-03,72.73,74.04,71.67,72.5,701432,72.73,74.04,71.67,72.5,701432,0.0,1.0
2023-05-04,71.61,72.52,70.47,72.14,576304,71.61,72.52,70.47,72.14,576304,0.0,1.0
2023-05-05,73.87,74.09,72.05,73.01,489464,73.87,74.09,72.05,73.01,489464,0.0,1.0
2023-05-08,71.67,74.93,71.35,74.08,938292,71.67,74.93,71.35,74.08,938292,0.0,1.0
2023-05-09,70.55,71.15,69.53,70.45,576278,70.55,71.15,69.53,70.45,576278,0.0,1.0
2023-05-10,69.88,72.49,69.0,72.49,725041,69.88,72.49,69.0,72.49,725041,0.0,1.0
2023-05-11,71.36,71.529,69.3772,69.58,417879,71.36,71.529,69.3772,69.58,417879,0.0,1.0
2023-05-12,71.01,71.79,69.96,71.61,461096,71.01,71.79,69.96,71.61,461096,0.0,1.0
2023-05-15,72.42,72.97,70.32,71.0,897340,72.42,72.97,70.32,71.0,897340,0.0,1.0
2023-05-16,71.89,72.28,69.57,71.29,996599,71.89,72.28,69.57,71.29,996599,0.0,1.0
2023-05-17,74.8,75.29,71.5,72.52,1702088,74.8,75.29,71.5,72.52,1702088,0.0,1.0
2023-05-18,66.77,68.98,65.0,65.32,4974496,66.77,68.98,65.0,65.32,4974496,0.0,1.0
2023-05-19,64.77,67.11,64.33,66.1,2101283,64.77,67.11,64.33,66.1,2101283,0.0,1.0
2023-05-22,66.0,66.94,64.41,65.02,1366845,66.0,66.94,64.41,65.02,1366845,0.0,1.0
2023-05-23,66.83,68.37,65.0901,66.22,1024297,66.83,68.37,65.0901,66.22,1024297,0.0,1.0
2023-05-24,65.8,68.34,64.56,67.67,988005,65.8,68.34,64.56,67.67,988005,0.0,1.0
2023-05-25,67.2,67.79,65.16,65.81,1050692,67.2,67.79,65.16,65.81,1050692,0.0,1.0
2023-05-26,70.51,70.71,66.8,67.2,1061949,70.51,70.71,66.8,67.2,1061949,0.0,1.0
2023-05-30,69.55,71.0,69.21,71.0,1008089,69.55,71.0,69.21,71.0,1008089,0.0,1.0
2023-05-31,67.62,69.47,67.13,69.02,865636,67.62,69.47,67.13,69.02,865636,0.0,1.0
2023-06-01,65.45,67.89,64.845,67.01,923768,65.45,67.89,64.845,67.01,923768,0.0,1.0
2023-06-02,68.15,68.24,65.77,65.83,886953,68.15,68.24,65.77,65.83,886953,0.0,1.0
2023-06-05,70.34,70.748,67.74,67.74,805000,70.34,70.748,67.74,67.74,805000,0.0,1.0
2023-06-06,72.62,73.56,70.24,70.24,1141238,72.62,73.56,70.24,70.24,1141238,0.0,1.0
2023-06-07,73.52,74.79,72.6,73.37,512399,73.52,74.79,72.6,73.37,512399,0.0,1.0
2023-06-08,75.24,75.28,72.98,73.5,650332,75.24,75.28,72.98,73.5,650332,0.0,1.0
2023-06-09,72.83,75.97,72.63,75.78,702064,72.83,75.97,72.63,75.78,702064,0.0,1.0
2023-06-12,75.14,75.18,72.035,73.32,665327,75.14,75.18,72.035,73.32,665327,0.0,1.0
2023-06-13,77.85,78.39,75.56,75.96,599452,77.85,78.39,75.56,75.96,599452,0.0,1.0
2023-06-14,77.53,78.5,76.54,77.9,579591,77.53,78.5,76.54,77.9,579591,0.0,1.0
2023-06-15,78.54,79.39,77.18,77.54,546415,78.54,79.39,77.18,77.54,546415,0.0,1.0
2023-06-16,77.02,79.38,76.17,79.38,841589,77.02,79.38,76.17,79.38,841589,0.0,1.0
2023-06-20,79.12,79.53,76.52,76.52,769941,79.12,79.53,76.52,76.52,769941,0.0,1.0
2023-06-21,80.9,81.81,77.91,78.74,698180,80.9,81.81,77.91,78.74,698180,0.0,1.0
2023-06-22,81.37,81.895,79.4,80.85,543151,81.37,81.895,79.4,80.85,543151,0.0,1.0
2023-06-23,79.04,80.9,78.78,80.31,797024,79.04,80.9,78.78,80.31,797024,0.0,1.0
2023-06-26,81.39,81.78,78.89,79.06,854408,81.39,81.78,78.89,79.06,854408,0.0,1.0
2023-06-27,82.91,83.16,80.24,81.06,455182,82.91,83.16,80.24,81.06,455182,0.0,1.0
2023-06-28,83.24,83.32,81.86,82.79,475991,83.24,83.32,81.86,82.79,475991,0.0,1.0
2023-06-29,85.0,85.51,83.26,83.54,528098,85.0,85.51,83.26,83.54,528098,0.0,1.0
2023-06-30,84.69,86.0,84.21,85.47,478023,84.69,86.0,84.21,85.47,478023,0.0,1.0
2023-07-03,85.28,85.43,84.1,84.27,290133,85.28,85.43,84.1,84.27,290133,0.0,1.0
2023-07-05,85.68,86.48,84.56,86.39,434381,85.68,86.48,84.56,86.39,434381,0.0,1.0
2023-07-06,83.93,85.23,83.35,84.69,506042,83.93,85.23,83.35,84.69,506042,0.0,1.0
2023-07-07,86.2,86.96,84.32,84.72,449599,86.2,86.96,84.32,84.72,449599,0.0,1.0
2023-07-10,87.63,88.14,85.91,86.01,830508,87.63,88.14,85.91,86.01,830508,0.0,1.0
2023-07-11,89.45,89.83,87.12,88.07,554638,89.45,89.83,87.12,88.07,554638,0.0,1.0
2023-07-12,90.14,93.04,90.03,91.08,1254338,90.14,93.04,90.03,91.08,1254338,0.0,1.0
2023-07-13,89.56,90.15,89.04,89.97,477804,89.56,90.15,89.04,89.97,477804,0.0,1.0
2023-07-14,90.04,90.53,88.115,89.18,533590,90.04,90.53,88.115,89.18,533590,0.0,1.0
2023-07-17,92.87,93.46,89.8817,90.14,927576,92.87,93.46,89.8817,90.14,927576,0.0,1.0
2023-07-18,92.1,94.11,91.295,93.22,729815,92.1,94.11,91.295,93.22,729815,0.0,1.0
2023-07-19,94.06,94.75,92.43,93.21,644225,94.06,94.75,92.43,93.21,644225,0.0,1.0
2023-07-20,95.13,96.59,94.19,95.0,580254,95.13,96.59,94.19,95.0,580254,0.0,1.0
2023-07-21,93.4,96.49,93.05,96.14,588862,93.4,96.49,93.05,96.14,588862,0.0,1.0
2023-07-24,91.82,93.88,91.65,93.42,720727,91.82,93.88,91.65,93.42,720727,0.0,1.0
2023-07-25,93.01,93.37,90.88,91.31,594812,93.01,93.37,90.88,91.31,594812,0.0,1.0
2023-07-26,94.8,95.58,92.64,92.64,489722,94.8,95.58,92.64,92.64,489722,0.0,1.0
2023-07-27,94.5,96.575,94.26,95.51,455489,94.5,96.575,94.26,95.51,455489,0.0,1.0
2023-07-28,94.76,96.74,94.6,95.54,468319,94.76,96.74,94.6,95.54,468319,0.0,1.0
2023-07-31,93.9,95.4,93.3,94.96,986771,93.9,95.4,93.3,94.96,986771,0.0,1.0
2023-08-01,92.56,93.64,90.845,93.64,980028,92.56,93.64,90.845,93.64,980028,0.0,1.0
2023-08-02,89.93,92.22,89.91,91.41,855214,89.93,92.22,89.91,91.41,855214,0.0,1.0
2023-08-03,101.69,104.91,99.06,99.8,2158527,101.69,104.91,99.06,99.8,2158527,0.0,1.0
2023-08-04,99.03,102.62,98.81,102.23,784913,99.03,102.62,98.81,102.23,784913,0.0,1.0
2023-08-07,98.09,99.61,95.925,98.46,1211001,98.09,99.61,95.925,98.46,1211001,0.0,1.0
2023-08-08,97.58,97.9,94.095,97.9,929740,97.58,97.9,94.095,97.9,929740,0.0,1.0
2023-08-09,94.98,97.9795,94.84,97.74,587982,94.98,97.9795,94.84,97.74,587982,0.0,1.0
2023-08-10,95.97,99.115,95.42,95.81,738984,95.97,99.115,95.42,95.81,738984,0.0,1.0
2023-08-11,95.34,95.89,94.13,95.1,433346,95.34,95.89,94.13,95.1,433346,0.0,1.0
2023-08-14,93.22,95.27,92.37,94.33,795251,93.22,95.27,92.37,94.33,795251,0.0,1.0
2023-08-15,95.23,95.33,91.19,92.41,925754,95.23,95.33,91.19,92.41,925754,0.0,1.0
2023-08-16,93.19,96.24,93.05,95.5,825698,93.19,96.24,93.05,95.5,825698,0.0,1.0
2023-08-17,91.28,93.91,91.045,93.41,692564,91.28,93.91,91.045,93.41,692564,0.0,1.0
2023-08-18,92.39,92.98,90.1,90.2,596832,92.39,92.98,90.1,90.2,596832,0.0,1.0
2023-08-21,92.45,92.92,91.28,92.33,597022,92.45,92.92,91.28,92.33,597022,0.0,1.0
2023-08-22,92.72,93.17,90.65,91.49,671930,92.72,93.17,90.65,91.49,671930,0.0,1.0
2023-08-23,93.89,95.43,91.09,91.86,925070,93.89,95.43,91.09,91.86,925070,0.0,1.0
2023-08-24,90.25,94.53,90.16,94.53,524356,90.25,94.53,90.16,94.53,524356,0.0,1.0
2023-08-25,90.33,91.66,88.79,90.59,452246,90.33,91.66,88.79,90.59,452246,0.0,1.0
2023-08-28,88.33,91.25,87.27,90.06,1282584,88.33,91.25,87.27,90.06,1282584,0.0,1.0
2023-08-29,91.95,92.0,87.31,87.41,618683,91.95,92.0,87.31,87.41,618683,0.0,1.0
2023-08-30,90.75,92.59,90.67,91.64,574733,90.75,92.59,90.67,91.64,574733,0.0,1.0
2023-08-31,91.75,92.285,90.16,90.55,473809,91.75,92.285,90.16,90.55,473809,0.0,1.0
2023-09-01,92.54,94.01,91.78,92.24,520424,92.54,94.01,91.78,92.24,520424,0.0,1.0
2023-09-05,88.85,91.72,87.345,91.49,757504,88.85,91.72,87.345,91.49,757504,0.0,1.0
2023-09-06,87.75,89.35,87.49,88.71,701565,87.75,89.35,87.49,88.71,701565,0.0,1.0
2023-09-07,88.26,88.33,85.91,87.7,434829,88.26,88.33,85.91,87.7,434829,0.0,1.0
2023-09-08,85.49,89.02,85.4,88.19,634020,85.49,89.02,85.4,88.19,634020,0.0,1.0
2023-09-11,85.92,88.18,85.87,86.82,637249,85.92,88.18,85.87,86.82,637249,0.0,1.0
2023-09-12,84.95,86.44,84.65,85.38,623332,84.95,86.44,84.65,85.38,623332,0.0,1.0
2023-09-13,85.34,85.66,83.88,85.43,499902,85.34,85.66,83.88,85.43,499902,0.0,1.0
2023-09-14,88.74,89.2,85.81,85.81,610642,88.74,89.2,85.81,85.81,610642,0.0,1.0
2023-09-15,88.49,89.55,87.27,88.09,1099989,88.49,89.55,87.27,88.09,1099989,0.0,1.0
2023-09-18,85.8,88.35,85.53,88.2,694963,85.8,88.35,85.53,88.2,694963,0.0,1.0
2023-09-19,84.44,85.05,83.89,84.87,629579,84.44,85.05,83.89,84.87,629579,0.0,1.0
2023-09-20,83.07,85.04,82.93,84.43,609581,83.07,85.04,82.93,84.43,609581,0.0,1.0
2023-09-21,81.21,82.83,81.11,82.01,1109323,81.21,82.83,81.11,82.01,1109323,0.0,1.0
2023-09-22,80.83,82.47,79.71,81.88,844896,80.83,82.47,79.71,81.88,844896,0.0,1.0
2023-09-25,81.43,81.675,79.08,79.83,923826,81.43,81.675,79.08,79.83,923826,0.0,1.0
2023-09-26,79.73,81.44,79.605,80.8,494580,79.73,81.44,79.605,80.8,494580,0.0,1.0
2023-09-27,79.41,81.52,79.15,80.36,974729,79.41,81.52,79.15,80.36,974729,0.0,1.0
2023-09-28,82.28,82.55,79.105,79.46,698334,82.28,82.55,79.105,79.46,698334,0.0,1.0
2023-09-29,81.19,84.76,80.86,83.85,654592,81.19,84.76,80.86,83.85,654592,0.0,1.0
2023-10-02,82.23,82.36,80.29,81.03,585510,82.23,82.36,80.29,81.03,585510,0.0,1.0
2023-10-03,80.21,81.72,79.94,81.68,431753,80.21,81.72,79.94,81.68,431753,0.0,1.0
2023-10-04,77.95,80.99,76.1497,80.35,1161244,77.95,80.99,76.1497,80.35,1161244,0.0,1.0
2023-10-05,77.13,78.08,76.05,77.79,483006,77.13,78.08,76.05,77.79,483006,0.0,1.0
2023-10-06,80.29,80.35,75.87,76.41,853310,80.29,80.35,75.87,76.41,853310,0.0,1.0
2023-10-09,80.77,81.24,78.99,79.09,532075,80.77,81.24,78.99,79.09,532075,0.0,1.0
2023-10-10,81.64,82.645,80.87,81.09,652077,81.64,82.645,80.87,81.09,652077,0.0,1.0
2023-10-11,81.03,82.99,80.19,81.5,576240,81.03,82.99,80.19,81.5,576240,0.0,1.0
2023-10-12,79.31,81.44,78.43,81.44,511814,79.31,81.44,78.43,81.44,511814,0.0,1.0
2023-10-13,79.36,80.3,78.31,79.5,761464,79.36,80.3,78.31,79.5,761464,0.0,1.0
2023-10-16,81.31,81.97,78.48,80.09,932172,81.31,81.97,78.48,80.09,932172,0.0,1.0
2023-10-17,79.39,82.82,79.29,80.41,763437,79.39,82.82,79.29,80.41,763437,0.0,1.0
2023-10-18,76.72,78.8669,76.23,78.76,1005826,76.72,78.8669,76.23,78.76,1005826,0.0,1.0
2023-10-19,76.15,78.055,75.92,76.52,633139,76.15,78.055,75.92,76.52,633139,0.0,1.0
2023-10-20,76.44,77.14,75.1975,76.12,603488,76.44,77.14,75.1975,76.12,603488,0.0,1.0
2023-10-23,74.79,77.46,74.47,76.18,930411,74.79,77.46,74.47,76.18,930411,0.0,1.0
2023-10-24,72.76,75.935,72.75,75.58,909908,72.76,75.935,72.75,75.58,909908,0.0,1.0
2023-10-25,69.78,72.43,69.72,71.46,1186636,69.78,72.43,69.72,71.46,1186636,0.0,1.0
2023-10-26,68.88,70.19,67.72,69.87,964074,68.88,70.19,67.72,69.87,964074,0.0,1.0
2023-10-27,69.46,70.275,67.54,68.93,983706,69.46,70.275,67.54,68.93,983706,0.0,1.0
2023-10-30,69.42,70.66,66.84,70.3,1053186,69.42,70.66,66.84,70.3,1053186,0.0,1.0
2023-10-31,69.5,70.45,67.82,69.4,978588,69.5,70.45,67.82,69.4,978588,0.0,1.0
2023-11-01,68.57,69.06,66.73,69.06,965167,68.57,69.06,66.73,69.06,965167,0.0,1.0
2023-11-02,69.32,70.0,67.53,69.55,1113624,69.32,70.0,67.53,69.55,1113624,0.0,1.0
2023-11-03,75.27,76.01,70.0,70.0,2309463,75.27,76.01,70.0,70.0,2309463,0.0,1.0
2023-11-06,75.8,76.96,74.46,75.48,1114127,75.8,76.96,74.46,75.48,1114127,0.0,1.0
2023-11-07,74.88,76.015,74.54,75.63,961084,74.88,76.015,74.54,75.63,961084,0.0,1.0
2023-11-08,74.51,75.6,73.92,74.58,612695,74.51,75.6,73.92,74.58,612695,0.0,1.0
2023-11-09,71.9,75.17,71.62,75.17,744969,71.9,75.17,71.62,75.17,744969,0.0,1.0
2023-11-10,72.52,72.74,69.93,72.48,1100755,72.52,72.74,69.93,72.48,1100755,0.0,1.0
2023-11-13,68.98,71.45,68.62,71.45,1319233,68.98,71.45,68.62,71.45,1319233,0.0,1.0
2023-11-14,72.08,74.04,71.37,72.18,1124892,72.08,74.04,71.37,72.18,1124892,0.0,1.0
2023-11-15,75.61,76.09,72.84,73.0,1079227,75.61,76.09,72.84,73.0,1079227,0.0,1.0
2023-11-16,72.52,74.76,71.36,74.76,959811,72.52,74.76,71.36,74.76,959811,0.0,1.0
2023-11-17,71.09,74.93,70.52,74.05,831950,71.09,74.93,70.52,74.05,831950,0.0,1.0
2023-11-20,71.36,71.38,69.73,70.68,647428,71.36,71.38,69.73,70.68,647428,0.0,1.0
2023-11-21,71.66,72.49,70.92,71.72,582465,71.66,72.49,70.92,71.72,582465,0.0,1.0
2023-11-22,71.07,72.98,70.79,72.01,722148,71.07,72.98,70.79,72.01,722148,0.0,1.0
2023-11-24,71.33,71.43,70.28,71.23,205941,71.33,71.43,70.28,71.23,205941,0.0,1.0
2023-11-27,70.9,71.48,69.975,70.79,743332,70.9,71.48,69.975,70.79,743332,0.0,1.0
2023-11-28,72.02,72.93,70.26,70.48,614563,72.02,72.93,70.26,70.48,614563,0.0,1.0
2023-11-29,73.07,74.06,72.54,73.0,842371,73.07,74.06,72.54,73.0,842371,0.0,1.0
2023-11-30,73.28,73.86,71.8,73.68,744855,73.28,73.86,71.8,73.68,744855,0.0,1.0
2023-12-01,78.45,78.67,72.6,73.24,959078,78.45,78.67,72.6,73.24,959078,0.0,1.0
2023-12-04,78.57,79.8,77.74,77.93,890338,78.57,79.8,77.74,77.93,890338,0.0,1.0
2023-12-05,75.69,77.64,74.42,77.62,838589,75.69,77.64,74.42,77.62,838589,0.0,1.0
2023-12-06,74.43,77.5,74.38,76.77,529134,74.43,77.5,74.38,76.77,529134,0.0,1.0
2023-12-07,74.43,75.3,73.101,74.81,682457,74.43,75.3,73.101,74.81,682457,0.0,1.0
2023-12-08,74.11,74.82,73.45,73.61,611920,74.11,74.82,73.45,73.61,611920,0.0,1.0
2023-12-11,75.16,76.31,74.26,74.84,882833,75.16,76.31,74.26,74.84,882833,0.0,1.0
2023-12-12,74.5,75.055,73.91,74.8,464929,74.5,75.055,73.91,74.8,464929,0.0,1.0
2023-12-13,74.43,74.75,71.75,74.44,927414,74.43,74.75,71.75,74.44,927414,0.0,1.0
2023-12-14,81.65,83.13,77.12,77.12,1451818,81.65,83.13,77.12,77.12,1451818,0.0,1.0
2023-12-15,77.1,81.9,77.041,81.55,1958223,77.1,81.9,77.041,81.55,1958223,0.0,1.0
2023-12-18,76.83,78.295,75.3,76.7,622295,76.83,78.295,75.3,76.7,622295,0.0,1.0
2023-12-19,76.6,78.36,75.775,77.21,697190,76.6,78.36,75.775,77.21,697190,0.0,1.0
2023-12-20,75.53,78.23,74.56,76.31,1198005,75.53,78.23,74.56,76.31,1198005,0.0,1.0
2023-12-21,77.33,77.89,76.23,76.79,671624,77.33,77.89,76.23,76.79,671624,0.0,1.0
2023-12-22,77.15,78.09,75.735,76.2,677326,77.15,78.09,75.735,76.2,677326,0.0,1.0
2023-12-26,78.67,79.0,77.26,77.71,751824,78.67,79.0,77.26,77.71,751824,0.0,1.0
2023-12-27,78.78,79.66,78.17,78.73,659923,78.78,79.66,78.17,78.73,659923,0.0,1.0
2023-12-28,77.24,78.595,76.21,78.46,819786,77.24,78.595,76.21,78.46,819786,0.0,1.0
2023-12-29,76.76,78.93,76.46,77.54,1086939,76.76,78.93,76.46,77.54,1086939,0.0,1.0
2024-01-02,75.34,76.795,73.36,76.09,1325925,75.34,76.795,73.36,76.09,1325925,0.0,1.0
2024-01-03,73.05,74.38,72.47,74.36,888641,73.05,74.38,72.47,74.36,888641,0.0,1.0
2024-01-04,71.45,72.4,68.37,71.23,1545787,71.45,72.4,68.37,71.23,1545787,0.0,1.0
2024-01-05,71.4,75.8054,71.0201,73.02,1105401,71.4,75.8054,71.0201,73.02,1105401,0.0,1.0
2024-01-08,76.59,78.1699,74.06,75.89,1877190,76.59,78.1699,74.06,75.89,1877190,0.0,1.0
2024-01-09,71.97,76.12,71.94,75.76,1336870,71.97,76.12,71.94,75.76,1336870,0.0,1.0
2024-01-10,74.41,74.98,71.15,71.71,886562,74.41,74.98,71.15,71.71,886562,0.0,1.0
2024-01-11,73.31,74.12,72.085,74.12,771917,73.31,74.12,72.085,74.12,771917,0.0,1.0
2024-01-12,72.38,74.24,71.73,73.71,542277,72.38,74.24,71.73,73.71,542277,0.0,1.0
2024-01-16,71.23,71.31,70.08,70.8,880733,71.23,71.31,70.08,70.8,880733,0.0,1.0
2024-01-17,70.55,70.665,69.63,70.34,803907,70.55,70.665,69.63,70.34,803907,0.0,1.0
2024-01-18,69.94,71.2,69.36,71.2,608006,69.94,71.2,69.36,71.2,608006,0.0,1.0
2024-01-19,71.89,72.18,69.35,70.32,586651,71.89,72.18,69.35,70.32,586651,0.0,1.0
2024-01-22,73.17,74.18,71.54,72.31,748757,73.17,74.18,71.54,72.31,748757,0.0,1.0
2024-01-23,73.59,74.82,72.52,74.33,911278,73.59,74.82,72.52,74.33,911278,0.0,1.0
2024-01-24,73.08,74.74,73.05,74.73,894297,73.08,74.74,73.05,74.73,894297,0.0,1.0
2024-01-25,73.0,73.98,71.97,73.91,734911,73.0,73.98,71.97,73.91,734911,0.0,1.0
2024-01-26,73.73,74.34,73.41,73.86,550114,73.73,74.34,73.41,73.86,550114,0.0,1.0
2024-01-29,75.43,75.51,73.65,73.92,835198,75.43,75.51,73.65,73.92,835198,0.0,1.0
2024-01-30,73.91,75.77,73.555,74.77,958243,73.91,75.77,73.555,74.77,958243,0.0,1.0
2024-01-31,71.74,75.355,71.54,73.88,1368696,71.74,75.355,71.54,73.88,1368696,0.0,1.0
2024-02-01,79.14,80.15,74.66,77.015,3390232,79.14,80.15,74.66,77.015,3390232,0.0,1.0
2024-02-02,82.25,82.99,77.11,77.7,1524920,82.25,82.99,77.11,77.7,1524920,0.0,1.0
2024-02-05,81.52,82.36,80.33,80.73,1252064,81.52,82.36,80.33,80.73,1252064,0.0,1.0
2024-02-06,81.62,82.475,80.825,81.7,779453,81.62,82.475,80.825,81.7,779453,0.0,1.0
2024-02-07,84.12,84.49,81.08,81.19,920565,84.12,84.49,81.08,81.19,920565,0.0,1.0
2024-02-08,84.73,87.69,84.43,84.69,822880,84.73,87.69,84.43,84.69,822880,0.0,1.0
2024-02-09,87.73,88.67,84.55,84.73,1080237,87.73,88.67,84.55,84.73,1080237,0.0,1.0
2024-02-12,88.8,89.935,87.38,87.38,965485,88.8,89.935,87.38,87.38,965485,0.0,1.0
2024-02-13,87.33,88.76,84.4101,84.8,982497,87.33,88.76,84.4101,84.8,982497,0.0,1.0
2024-02-14,90.44,90.84,88.13,89.11,696908,90.44,90.84,88.13,89.11,696908,0.0,1.0
2024-02-15,90.6,91.57,89.59,91.17,505022,90.6,91.57,89.59,91.17,505022,0.0,1.0
2024-02-16,90.66,91.11,89.02,89.45,742138,90.66,91.11,89.02,89.45,742138,0.0,1.0
2024-02-20,89.57,90.38,88.8,89.44,721174,89.57,90.38,88.8,89.44,721174,0.0,1.0
2024-02-21,88.46,89.605,87.57,88.93,669357,88.46,89.605,87.57,88.93,669357,0.0,1.0
2024-02-22,88.75,89.74,88.13,89.36,535933,88.75,89.74,88.13,89.36,535933,0.0,1.0
2024-02-23,89.02,91.58,88.32,88.81,490382,89.02,91.58,88.32,88.81,490382,0.0,1.0
2024-02-26,89.98,91.162,88.75,88.75,572153,89.98,91.162,88.75,88.75,572153,0.0,1.0
2024-02-27,90.51,91.135,89.61,90.52,469980,90.51,91.135,89.61,90.52,469980,0.0,1.0
2024-02-28,90.0,90.95,89.11,89.4,452516,90.0,90.95,89.11,89.4,452516,0.0,1.0
2024-02-29,92.5,93.46,91.32,91.32,1211849,92.5,93.46,91.32,91.32,1211849,0.0,1.0
2024-03-01,92.15,93.89,91.55,92.19,739271,92.15,93.89,91.55,92.19,739271,0.0,1.0
2024-03-04,91.4,92.62,91.03,91.79,579043,91.4,92.62,91.03,91.79,579043,0.0,1.0
2024-03-05,89.5,91.345,89.48,90.72,437909,89.5,91.345,89.48,90.72,437909,0.0,1.0
2024-03-06,89.84,90.77,88.83,89.9,442280,89.84,90.77,88.83,89.9,442280,0.0,1.0
2024-03-07,90.18,91.7205,89.77,89.98,453690,90.18,91.7205,89.77,89.98,453690,0.0,1.0
2024-03-08,89.28,91.45,89.2,90.97,382044,89.28,91.45,89.2,90.97,382044,0.0,1.0
2024-03-11,87.92,89.215,87.18,88.29,492113,87.92,89.215,87.18,88.29,492113,0.0,1.0
2024-03-12,85.97,88.82,85.69,88.13,521483,85.97,88.82,85.69,88.13,521483,0.0,1.0
2024-03-13,86.72,86.9,84.33,84.76,936897,86.72,86.9,84.33,84.76,936897,0.0,1.0
2024-03-14,86.5,87.29,85.64,86.72,602110,86.5,87.29,85.64,86.72,602110,0.0,1.0
2024-03-15,86.65,87.69,85.62,85.62,699573,86.65,87.69,85.62,85.62,699573,0.0,1.0
2024-03-18,83.47,86.63,83.36,86.35,670129,83.47,86.63,83.36,86.35,670129,0.0,1.0
2024-03-19,85.04,85.79,82.67,82.95,467421,85.04,85.79,82.67,82.95,467421,0.0,1.0
2024-03-20,87.46,87.52,84.91,84.91,463748,87.46,87.52,84.91,84.91,463748,0.0,1.0
2024-03-21,86.81,88.07,86.07,87.46,514293,86.81,88.07,86.07,87.46,514293,0.0,1.0
2024-03-22,84.45,86.2,84.28,85.5,410487,84.45,86.2,84.28,85.5,410487,0.0,1.0
2024-03-25,85.18,86.59,84.83,85.1,517999,85.18,86.59,84.83,85.1,517999,0.0,1.0
2024-03-26,87.47,87.63,85.49,85.85,495668,87.47,87.63,85.49,85.85,495668,0.0,1.0
2024-03-27,91.32,91.89,88.35,88.63,671587,91.32,91.89,88.35,88.63,671587,0.0,1.0
2024-03-28,95.15,95.37,91.56,91.56,1085901,95.15,95.37,91.56,91.56,1085901,0.0,1.0
2024-04-01,99.64,100.3,95.46,95.56,1341634,99.64,100.3,95.46,95.56,1341634,0.0,1.0
2024-04-02,97.19,98.65,95.28,98.09,859386,97.19,98.65,95.28,98.09,859386,0.0,1.0
2024-04-03,98.25,98.63,96.31,97.22,730219,98.25,98.63,96.31,97.22,730219,0.0,1.0
2024-04-04,98.25,104.385,97.4275,99.91,974055,98.25,104.385,97.4275,99.91,974055,0.0,1.0
2024-04-05,100.85,100.92,97.83,97.99,718696,100.85,100.92,97.83,97.99,718696,0.0,1.0
2024-04-08,101.0,102.1699,99.735,101.54,855427,101.0,102.1699,99.735,101.54,855427,0.0,1.0
2024-04-09,101.87,103.6,100.51,102.72,727737,101.87,103.6,100.51,102.72,727737,0.0,1.0
2024-04-10,98.76,99.68,97.535,98.92,996368,98.76,99.68,97.535,98.92,996368,0.0,1.0
2024-04-11,100.49,100.58,98.06,99.22,756234,100.49,100.58,98.06,99.22,756234,0.0,1.0
2024-04-12,99.18,101.5,98.69,100.93,658904,99.18,101.5,98.69,100.93,658904,0.0,1.0
2024-04-15,98.15,100.535,97.55,99.38,934847,98.15,100.535,97.55,99.38,934847,0.0,1.0
2024-04-16,101.25,102.4,97.65,98.3,873491,101.25,102.4,97.65,98.3,873491,0.0,1.0
2024-04-17,101.05,102.305,98.72,101.62,545366,101.05,102.305,98.72,101.62,545366,0.0,1.0
2024-04-18,98.61,101.68,97.56,101.2,730812,98.61,101.68,97.56,101.2,730812,0.0,1.0
2024-04-19,99.62,101.045,98.71,99.21,533569,99.62,101.045,98.71,99.21,533569,0.0,1.0
2024-04-22,103.18,104.19,99.76,100.2,864379,103.18,104.19,99.76,100.2,864379,0.0,1.0
2024-04-23,106.71,109.51,104.17,104.17,1054638,106.71,109.51,104.17,104.17,1054638,0.0,1.0
2024-04-24,107.35,108.055,105.02,106.0,473754,107.35,108.055,105.02,106.0,473754,0.0,1.0
2024-04-25,107.28,108.21,104.72,106.19,444964,107.28,108.21,104.72,106.19,444964,0.0,1.0
2024-04-26,107.79,108.96,107.1,107.48,444208,107.79,108.96,107.1,107.48,444208,0.0,1.0
2024-04-29,109.79,110.89,108.4311,109.37,614895,109.79,110.89,108.4311,109.37,614895,0.0,1.0
2024-04-30,106.47,109.16,106.2,108.58,824733,106.47,109.16,106.2,108.58,824733,0.0,1.0
2024-05-01,102.06,107.3,101.76,106.75,1063698,102.06,107.3,101.76,106.75,1063698,0.0,1.0
2024-05-02,104.18,104.465,102.73,103.94,676405,104.18,104.465,102.73,103.94,676405,0.0,1.0
2024-05-03,105.3,106.32,103.79,105.52,629368,105.3,106.32,103.79,105.52,629368,0.0,1.0
2024-05-06,104.75,106.14,104.47,105.94,556958,104.75,106.14,104.47,105.94,556958,0.0,1.0
2024-05-07,102.8,106.24,102.48,104.75,736540,102.8,106.24,102.48,104.75,736540,0.0,1.0
2024-05-08,103.6,105.1728,98.52,99.36,1101140,103.6,105.1728,98.52,99.36,1101140,0.0,1.0
2024-05-09,107.0,107.95,103.76,104.64,915554,107.0,107.95,103.76,104.64,915554,0.0,1.0
2024-05-10,103.75,107.42,103.26,107.25,935152,103.75,107.42,103.26,107.25,935152,0.0,1.0
2024-05-13,106.86,108.99,104.68,105.38,1454402,106.86,108.99,104.68,105.38,1454402,0.0,1.0
2024-05-14,107.03,108.89,105.13,107.5,1794742,107.03,108.89,105.13,107.5,1794742,0.0,1.0
2024-05-15,109.98,111.43,104.64,106.72,1933423,109.98,111.43,104.64,106.72,1933423,0.0,1.0
2024-05-16,111.69,115.97,109.6,109.98,1298907,111.69,115.97,109.6,109.98,1298907,0.0,1.0
2024-05-17,113.68,114.1,111.81,112.17,655743,113.68,114.1,111.81,112.17,655743,0.0,1.0
2024-05-20,114.99,115.49,112.77,113.47,640907,114.99,115.49,112.77,113.47,640907,0.0,1.0
2024-05-21,113.55,115.255,113.11,114.89,521945,113.55,115.255,113.11,114.89,521945,0.0,1.0
2024-05-22,110.28,113.83,109.16,113.83,520874,110.28,113.83,109.16,113.83,520874,0.0,1.0
2024-05-23,111.23,112.69,109.39,110.21,801770,111.23,112.69,109.39,110.21,801770,0.0,1.0
2024-05-24,113.25,113.98,111.0,112.52,502512,113.25,113.98,111.0,112.52,502512,0.0,1.0
2024-05-28,112.18,113.6375,111.04,113.5,655132,112.18,113.6375,111.04,113.5,655132,0.0,1.0
2024-05-29,114.0,114.38,110.27,111.95,440120,114.0,114.38,110.27,111.95,440120,0.0,1.0
2024-05-30,114.12,114.64,112.75,113.81,621712,114.12,114.64,112.75,113.81,621712,0.0,1.0
2024-05-31,118.93,119.56,113.57,113.82,815217,118.93,119.56,113.57,113.82,815217,0.0,1.0
2024-06-03,123.15,125.94,120.84,120.84,1454898,123.15,125.94,120.84,120.84,1454898,0.0,1.0
2024-06-04,128.67,129.95,125.26,128.93,1541335,128.67,129.95,125.26,128.93,1541335,0.0,1.0
2024-06-05,128.8,131.85,127.8,129.6,1025079,128.8,131.85,127.8,129.6,1025079,0.0,1.0
2024-06-06,128.7,129.09,126.79,128.22,603026,128.7,129.09,126.79,128.22,603026,0.0,1.0
2024-06-07,128.01,128.84,125.55,128.84,600620,128.01,128.84,125.55,128.84,600620,0.0,1.0
2024-06-10,129.82,130.34,126.37,127.02,702254,129.82,130.34,126.37,127.02,702254,0.0,1.0
2024-06-11,126.93,129.54,126.31,129.54,555286,126.93,129.54,126.31,129.54,555286,0.0,1.0
2024-06-12,130.67,132.03,129.06,130.24,605336,130.67,132.03,129.06,130.24,605336,0.0,1.0
2024-06-13,130.22,131.155,127.84,130.29,674221,130.22,131.155,127.84,130.29,674221,0.0,1.0
2024-06-14,126.44,129.79,126.13,128.88,624057,126.44,129.79,126.13,128.88,624057,0.0,1.0
2024-06-17,130.38,130.85,126.51,127.1,733687,130.38,130.85,126.51,127.1,733687,0.0,1.0
2024-06-18,133.81,134.0,129.78,130.37,734803,133.81,134.0,129.78,130.37,734803,0.0,1.0
2024-06-20,128.68,134.61,128.13,133.63,1061443,128.68,134.61,128.13,133.63,1061443,0.0,1.0
2024-06-21,129.08,129.41,126.81,128.19,798641,129.08,129.41,126.81,128.19,798641,0.0,1.0
2024-06-24,129.43,132.33,128.84,129.1,634703,129.43,132.33,128.84,129.1,634703,0.0,1.0
2024-06-25,127.84,130.05,127.09,129.08,759257,127.84,130.05,127.09,129.08,759257,0.0,1.0
2024-06-26,127.62,127.94,125.57,127.71,604029,127.62,127.94,125.57,127.71,604029,0.0,1.0
2024-06-27,128.37,128.57,124.665,126.24,793965,128.37,128.57,124.665,126.24,793965,0.0,1.0
2024-06-28,128.93,131.135,124.13,126.52,923958,128.93,131.135,124.13,126.52,923958,0.0,1.0
2024-07-01,130.13,130.67,126.9572,130.17,1013060,130.13,130.67,126.9572,130.17,1013060,0.0,1.0
2024-07-02,131.4,131.4,127.63,129.95,469767,131.4,131.4,127.63,129.95,469767,0.0,1.0
2024-07-03,127.47,131.5,127.31,131.4,335198,127.47,131.5,127.31,131.4,335198,0.0,1.0
2024-07-05,128.21,128.39,126.47,127.46,474302,128.21,128.39,126.47,127.46,474302,0.0,1.0
2024-07-08,129.43,129.77,127.9,129.76,490296,129.43,129.77,127.9,129.76,490296,0.0,1.0
2024-07-09,124.74,129.42,122.919,128.95,632321,124.74,129.42,122.919,128.95,632321,0.0,1.0
2024-07-10,125.17,126.06,123.92,125.06,729126,125.17,126.06,123.92,125.06,729126,0.0,1.0
2024-07-11,127.23,128.13,124.59,126.78,884062,127.23,128.13,124.59,126.78,884062,0.0,1.0
2024-07-12,125.31,128.94,125.27,127.85,678751,125.31,128.94,125.27,127.85,678751,0.0,1.0
2024-07-15,128.73,130.26,123.0,124.44,1201149,128.73,130.26,123.0,124.44,1201149,0.0,1.0
2024-07-16,130.98,133.67,129.9875,130.25,853409,130.98,133.67,129.9875,130.25,853409,0.0,1.0
2024-07-17,122.42,129.29,122.01,127.53,1077407,122.42,129.29,122.01,127.53,1077407,0.0,1.0
2024-07-18,119.66,123.29,117.17,122.75,1167993,119.66,123.29,117.17,122.75,1167993,0.0,1.0
2024-07-19,119.63,122.39,118.64,121.15,713122,119.63,122.39,118.64,121.15,713122,0.0,1.0
2024-07-22,123.83,125.61,120.4,122.58,906059,123.83,125.61,120.4,122.58,906059,0.0,1.0
2024-07-23,122.54,125.12,122.13,123.71,401532,122.54,125.12,122.13,123.71,401532,0.0,1.0
2024-07-24,118.26,121.04,115.38,118.25,773970,118.26,121.04,115.38,118.25,773970,0.0,1.0
2024-07-25,122.19,123.82,118.29,120.64,547197,122.19,123.82,118.29,120.64,547197,0.0,1.0
2024-07-26,129.83,130.5871,123.835,124.71,669836,129.83,130.5871,123.835,124.71,669836,0.0,1.0
2024-07-29,130.29,131.49,128.645,130.13,597049,130.29,131.49,128.645,130.13,597049,0.0,1.0
2024-07-30,130.01,131.99,128.78,131.0,410407,130.01,131.99,128.78,131.0,410407,0.0,1.0
2024-07-31,133.48,137.48,128.88,131.56,619763,133.48,137.48,128.88,131.56,619763,0.0,1.0
2024-08-01,127.53,133.76,125.33,133.76,602321,127.53,133.76,125.33,133.76,602321,0.0,1.0
2024-08-02,118.14,122.12,112.64,122.0,1242297,118.14,122.12,112.64,122.0,1242297,0.0,1.0
2024-08-05,119.07,119.34,110.65,110.93,926381,119.07,119.34,110.65,110.93,926381,0.0,1.0
2024-08-06,117.56,120.4,116.18,119.14,727768,117.56,120.4,116.18,119.14,727768,0.0,1.0
2024-08-07,115.7,121.295,115.01,119.62,972882,115.7,121.295,115.01,119.62,972882,0.0,1.0
2024-08-08,131.71,133.48,119.8001,126.875,1625524,131.71,133.48,119.8001,126.875,1625524,0.0,1.0
2024-08-09,133.88,133.96,129.66,130.74,919647,133.88,133.96,129.66,130.74,919647,0.0,1.0
2024-08-12,136.97,137.1999,132.75,133.93,651902,136.97,137.1999,132.75,133.93,651902,0.0,1.0
2024-08-13,135.09,138.78,134.07,137.99,731658,135.09,138.78,134.07,137.99,731658,0.0,1.0
2024-08-14,132.83,135.495,132.15,135.28,336814,132.83,135.495,132.15,135.28,336814,0.0,1.0
2024-08-15,140.02,141.87,137.12,138.47,656582,140.02,141.87,137.12,138.47,656582,0.0,1.0
2024-08-16,137.48,141.42,137.27,139.01,471348,137.48,141.42,137.27,139.01,471348,0.0,1.0
2024-08-19,136.28,139.25,135.92,137.45,361543,136.28,139.25,135.92,137.45,361543,0.0,1.0
2024-08-20,136.67,137.38,134.76,136.04,388525,136.67,137.38,134.76,136.04,388525,0.0,1.0
2024-08-21,139.64,141.51,137.77,140.84,569954,139.64,141.51,137.77,140.84,569954,0.0,1.0
2024-08-22,138.8,139.52,137.21,138.77,284867,138.8,139.52,137.21,138.77,284867,0.0,1.0
2024-08-23,142.39,143.02,138.92,140.52,568158,142.39,143.02,138.92,140.52,568158,0.0,1.0
2024-08-26,141.88,143.57,141.18,143.37,438351,141.88,143.57,141.18,143.37,438351,0.0,1.0
2024-08-27,141.01,141.7,138.5,140.0,447514,141.01,141.7,138.5,140.0,447514,0.0,1.0
2024-08-28,136.31,139.55,136.13,139.55,476911,136.31,139.55,136.13,139.55,476911,0.0,1.0
2024-08-29,137.6,140.18,136.1,137.57,406214,137.6,140.18,136.1,137.57,406214,0.0,1.0
2024-08-30,134.17,138.39,132.83,138.39,502343,134.17,138.39,132.83,138.39,502343,0.0,1.0
2024-09-03,135.47,135.94,131.98,131.98,413392,135.47,135.94,131.98,131.98,413392,0.0,1.0
2024-09-04,135.29,135.62,132.59,134.26,287664,135.29,135.62,132.59,134.26,287664,0.0,1.0
2024-09-05,134.9,137.56,133.71,135.92,301173,134.9,137.56,133.71,135.92,301173,0.0,1.0
2024-09-06,135.51,136.74,133.59,134.56,389119,135.51,136.74,133.59,134.56,389119,0.0,1.0
2024-09-09,139.55,140.47,133.78,135.03,827224,139.55,140.47,133.78,135.03,827224,0.0,1.0
2024-09-10,153.42,162.16,148.32,153.5,1995617,153.42,162.16,148.32,153.5,1995617,0.0,1.0
2024-09-11,148.23,153.89,146.1,153.45,697945,148.23,153.89,146.1,153.45,697945,0.0,1.0
2024-09-12,150.45,152.33,147.39,147.87,447941,150.45,152.33,147.39,147.87,447941,0.0,1.0
2024-09-13,154.55,156.27,152.11,152.37,451257,154.55,156.27,152.11,152.37,451257,0.0,1.0
2024-09-16,154.97,157.7703,153.7701,154.46,422922,154.97,157.7703,153.7701,154.46,422922,0.0,1.0
2024-09-17,156.94,160.2,155.4886,156.37,428600,156.94,160.2,155.4886,156.37,428600,0.0,1.0
2024-09-18,160.33,164.43,155.72,157.09,502762,160.33,164.43,155.72,157.09,502762,0.0,1.0
2024-09-19,166.21,166.27,161.73,163.0,481947,166.21,166.27,161.73,163.0,481947,0.0,1.0
2024-09-20,167.81,168.7,164.83,165.77,962045,167.81,168.7,164.83,165.77,962045,0.0,1.0
2024-09-23,164.35,166.6,160.61,165.71,582569,164.35,166.6,160.61,165.71,582569,0.0,1.0
2024-09-24,166.46,167.14,163.47,165.23,274522,166.46,167.14,163.47,165.23,274522,0.0,1.0
2024-09-25,165.08,166.57,163.74,166.57,543770,165.08,166.57,163.74,166.57,543770,0.0,1.0
2024-09-26,167.64,168.16,163.36,167.0,389632,167.64,168.16,163.36,167.0,389632,0.0,1.0
2024-09-27,165.12,169.05,164.285,168.69,446171,165.12,169.05,164.285,168.69,446171,0.0,1.0
2024-09-30,167.28,168.21,164.57,164.57,543713,167.28,168.21,164.57,164.57,543713,0.0,1.0
2024-10-01,166.52,169.065,165.06,166.23,626479,166.52,169.065,165.06,166.23,626479,0.0,1.0
2024-10-02,166.64,168.8,164.4,165.0,468267,166.64,168.8,164.4,165.0,468267,0.0,1.0
2024-10-03,163.71,165.97,161.2,165.97,627054,163.71,165.97,161.2,165.97,627054,0.0,1.0
2024-10-04,165.8,168.625,165.22,166.59,572842,165.8,168.625,165.22,166.59,572842,0.0,1.0
2024-10-07,161.61,164.24,159.93,164.16,462715,161.61,164.24,159.93,164.16,462715,0.0,1.0
2024-10-08,161.6,164.54,160.82,161.87,401897,161.6,164.54,160.82,161.87,401897,0.0,1.0
2024-10-09,161.51,164.795,161.46,164.37,349769,161.51,164.795,161.46,164.37,349769,0.0,1.0
2024-10-10,159.91,161.38,158.58,160.28,551829,159.91,161.38,158.58,160.28,551829,0.0,1.0
2024-10-11,159.36,161.64,159.17,160.0,373835,159.36,161.64,159.17,160.0,373835,0.0,1.0
2024-10-14,161.65,162.4,159.07,160.04,527883,161.65,162.4,159.07,160.04,527883,0.0,1.0
2024-10-15,163.1,164.48,160.3,161.5,375693,163.1,164.48,160.3,161.5,375693,0.0,1.0
2024-10-16,167.1,167.34,163.71,164.83,468875,167.1,167.34,163.71,164.83,468875,0.0,1.0
2024-10-17,166.38,169.83,166.25,167.61,553352,166.38,169.83,166.25,167.61,553352,0.0,1.0
2024-10-18,165.56,168.35,165.16,168.35,237403,165.56,168.35,165.16,168.35,237403,0.0,1.0
2024-10-21,167.26,167.87,163.95,165.4,476025,167.26,167.87,163.95,165.4,476025,0.0,1.0
2024-10-22,162.04,166.26,161.66,166.26,473188,162.04,166.26,161.66,166.26,473188,0.0,1.0
2024-10-23,162.06,162.42,158.7601,161.69,391992,162.06,162.42,158.7601,161.69,391992,0.0,1.0
2024-10-24,160.78,163.495,159.395,162.85,496882,160.78,163.495,159.395,162.85,496882,0.0,1.0
2024-10-25,158.0,162.05,157.175,161.27,769015,158.0,162.05,157.175,161.27,769015,0.0,1.0
2024-10-28,161.22,162.46,159.48,159.59,1285543,161.22,162.46,159.48,159.59,1285543,0.0,1.0
2024-10-29,129.38,140.81,126.55,140.0,4728463,129.38,140.81,126.55,140.0,4728463,0.0,1.0
2024-10-30,127.18,132.72,126.32,131.76,1701185,127.18,132.72,126.32,131.76,1701185,0.0,1.0
2024-10-31,124.55,127.9,124.38,127.9,894857,124.55,127.9,124.38,127.9,894857,0.0,1.0
2024-11-01,125.47,127.04,124.4675,125.27,982839,125.47,127.04,124.4675,125.27,982839,0.0,1.0
2024-11-04,128.67,131.19,125.5,125.53,1027332,128.67,131.19,125.5,125.53,1027332,0.0,1.0
2024-11-05,130.15,131.0,127.755,128.0,821503,130.15,131.0,127.755,128.0,821503,0.0,1.0
2024-11-06,127.21,136.17,126.29,134.08,1407688,127.21,136.17,126.29,134.08,1407688,0.0,1.0
2024-11-07,134.46,134.66,126.56,127.62,919091,134.46,134.66,126.56,127.62,919091,0.0,1.0
2024-11-08,135.14,136.82,132.27,133.79,718839,135.14,136.82,132.27,133.79,718839,0.0,1.0
2024-11-11,136.41,137.74,133.96,136.9,1042963,136.41,137.74,133.96,136.9,1042963,0.0,1.0
2024-11-12,134.63,138.07,133.025,135.88,1194341,134.63,138.07,133.025,135.88,1194341,0.0,1.0
2024-11-13,132.37,136.92,130.82,135.87,771318,132.37,136.92,130.82,135.87,771318,0.0,1.0
2024-11-14,132.93,135.665,132.66,133.4,602318,132.93,135.665,132.66,133.4,602318,0.0,1.0
2024-11-15,135.02,136.36,132.41,133.69,678286,135.02,136.36,132.41,133.69,678286,0.0,1.0
2024-11-18,134.11,135.9,133.205,135.9,544526,134.11,135.9,133.205,135.9,544526,0.0,1.0
2024-11-19,132.86,133.42,129.35,132.95,838868,132.86,133.42,129.35,132.95,838868,0.0,1.0
2024-11-20,132.65,133.865,130.72,132.66,636617,132.65,133.865,130.72,132.66,636617,0.0,1.0
2024-11-21,136.29,137.283,132.49,133.11,593268,136.29,137.283,132.49,133.11,593268,0.0,1.0
2024-11-22,137.05,139.63,137.0,138.59,544315,137.05,139.63,137.0,138.59,544315,0.0,1.0
2024-11-25,145.45,146.42,138.2,138.2,1215348,145.45,146.42,138.2,138.2,1215348,0.0,1.0
2024-11-26,138.83,143.7,136.35,142.73,1160135,138.83,143.7,136.35,142.73,1160135,0.0,1.0
2024-11-27,136.23,140.9999,135.605,139.88,649757,136.23,140.9999,135.605,139.88,649757,0.0,1.0
2024-11-29,137.14,139.42,136.9,137.91,337531,137.14,139.42,136.9,137.91,337531,0.0,1.0
2024-12-02,146.05,146.15,136.23,138.46,882546,146.05,146.15,136.23,138.46,882546,0.0,1.0
2024-12-03,147.53,148.04,141.81,146.35,493819,147.53,148.04,141.81,146.35,493819,0.0,1.0
2024-12-04,145.74,148.4,145.33,146.76,559697,145.74,148.4,145.33,146.76,559697,0.0,1.0
2024-12-05,148.57,149.7175,144.25,144.45,608204,148.57,149.7175,144.25,144.45,608204,0.0,1.0
2024-12-06,154.87,155.29,149.725,150.61,808547,154.87,155.29,149.725,150.61,808547,0.0,1.0
2024-12-09,148.49,156.42,148.27,155.84,634691,148.49,156.42,148.27,155.84,634691,0.0,1.0
2024-12-10,147.21,149.6225,146.9,149.0,394321,147.21,149.6225,146.9,149.0,394321,0.0,1.0
2024-12-11,146.16,150.2,145.56,148.75,603134,146.16,150.2,145.56,148.75,603134,0.0,1.0
2024-12-12,146.73,149.48,145.27,146.6,461717,146.73,149.48,145.27,146.6,461717,0.0,1.0
2024-12-13,144.49,148.79,143.58,146.79,522013,144.49,148.79,143.58,146.79,522013,0.0,1.0
2024-12-16,148.89,149.5,143.97,144.62,681410,148.89,149.5,143.97,144.62,681410,0.0,1.0
2024-12-17,149.02,151.48,146.23,147.0,522566,149.02,151.48,146.23,147.0,522566,0.0,1.0
2024-12-18,145.57,153.04,144.63,149.0,492507,145.57,153.04,144.63,149.0,492507,0.0,1.0
2024-12-19,146.28,148.195,144.75,147.25,413797,146.28,148.195,144.75,147.25,413797,0.0,1.0
2024-12-20,147.75,150.27,143.52,143.83,769551,147.75,150.27,143.52,143.83,769551,0.0,1.0
2024-12-23,147.98,149.46,146.19,147.06,630459,147.98,149.46,146.19,147.06,630459,0.0,1.0
2024-12-24,148.33,149.1397,143.82,147.97,249367,148.33,149.1397,143.82,147.97,249367,0.0,1.0
2024-12-26,155.76,155.76,147.11,147.63,566554,155.76,155.76,147.11,147.63,566554,0.0,1.0
2024-12-27,156.67,156.76,152.866344,154.4,542282,156.67,156.76,152.866344,154.4,542282,0.0,1.0
2024-12-30,153.31,154.84,150.99,151.84,533779,153.31,154.84,150.99,151.84,533779,0.0,1.0
2024-12-31,151.82,155.6598,150.32,154.51,664359,151.82,155.6598,150.32,154.51,664359,0.0,1.0
2025-01-02,152.62,154.92,150.59,151.75,567292,152.62,154.92,150.59,151.75,567292,0.0,1.0
2025-01-03,158.5,158.63,151.16,153.83,576905,158.5,158.63,151.16,153.83,576905,0.0,1.0
2025-01-06,157.88,162.365,157.5,158.7,996878,157.88,162.365,157.5,158.7,996878,0.0,1.0
2025-01-07,160.41,162.0,156.71,160.65,749330,160.41,162.0,156.71,160.65,749330,0.0,1.0
2025-01-08,160.34,160.4,153.89,159.83,624333,160.34,160.4,153.89,159.83,624333,0.0,1.0
2025-01-10,156.14,163.04,155.26,161.39,887160,156.14,163.04,155.26,161.39,887160,0.0,1.0
2025-01-13,154.97,168.74,153.64,159.0,1414722,154.97,168.74,153.64,159.0,1414722,0.0,1.0
2025-01-14,150.08,157.0,149.11,156.42,1219001,150.08,157.0,149.11,156.42,1219001,0.0,1.0
2025-01-15,152.03,155.74,150.43,154.86,1108977,152.03,155.74,150.43,154.86,1108977,0.0,1.0
2025-01-16,153.27,154.46,149.98,152.01,564533,153.27,154.46,149.98,152.01,564533,0.0,1.0
2025-01-17,160.7,162.18,154.745,155.4,917016,160.7,162.18,154.745,155.4,917016,0.0,1.0
2025-01-21,161.75,163.92,158.76,163.92,731624,161.75,163.92,158.76,163.92,731624,0.0,1.0
2025-01-22,163.44,165.85,160.93,160.93,784991,163.44,165.85,160.93,160.93,784991,0.0,1.0
2025-01-23,168.5,168.51,163.46,164.27,979700,168.5,168.51,163.46,164.27,979700,0.0,1.0
2025-01-24,168.76,170.77,165.75,167.4,429613,168.76,170.77,165.75,167.4,429613,0.0,1.0
2025-01-27,168.42,168.46,164.8,166.56,862644,168.42,168.46,164.8,166.56,862644,0.0,1.0
2025-01-28,173.97,173.97,168.29,169.75,555803,173.97,173.97,168.29,169.75,555803,0.0,1.0
2025-01-29,173.44,176.64,172.26,173.41,755727,173.44,176.64,172.26,173.41,755727,0.0,1.0
2025-01-30,174.52,176.53,172.21,174.25,1129821,174.52,176.53,172.21,174.25,1129821,0.0,1.0
2025-01-31,160.85,173.155,155.25,157.25,2619108,160.85,173.155,155.25,157.25,2619108,0.0,1.0
2025-02-03,145.52,156.54,144.145,155.02,2495765,145.52,156.54,144.145,155.02,2495765,0.0,1.0
2025-02-04,144.22,147.23,140.66,147.11,1083115,144.22,147.23,140.66,147.11,1083115,0.0,1.0
2025-02-05,144.06,144.99,139.57,144.52,970799,144.06,144.99,139.57,144.52,970799,0.0,1.0
2025-02-06,141.28,146.24,140.72,145.32,783487,141.28,146.24,140.72,145.32,783487,0.0,1.0
2025-02-07,139.95,142.25,138.59,140.7,493792,139.95,142.25,138.59,140.7,493792,0.0,1.0
2025-02-10,138.15,141.115,134.4,141.0,1018692,138.15,141.115,134.4,141.0,1018692,0.0,1.0
2025-02-11,130.14,136.62,129.41,136.62,1409030,130.14,136.62,129.41,136.62,1409030,0.0,1.0
2025-02-12,131.86,132.38,129.08,129.08,837712,131.86,132.38,129.08,129.08,837712,0.0,1.0
2025-02-13,134.76,134.78,130.33,132.9,826391,134.76,134.78,130.33,132.9,826391,0.0,1.0
2025-02-14,137.26,138.51,135.239,137.31,908119,137.26,138.51,135.239,137.31,908119,0.0,1.0
2025-02-18,138.0,141.33,136.43,137.81,750069,138.0,141.33,136.43,137.81,750069,0.0,1.0
2025-02-19,133.46,138.12,131.6,136.62,702433,133.46,138.12,131.6,136.62,702433,0.0,1.0
2025-02-20,132.21,134.11,129.64,132.78,632344,132.21,134.11,129.64,132.78,632344,0.0,1.0
2025-02-21,128.33,134.07,126.501,134.07,757219,128.33,134.07,126.501,134.07,757219,0.0,1.0
2025-02-24,128.39,129.45,125.48,129.06,1009934,128.39,129.45,125.48,129.06,1009934,0.0,1.0
2025-02-25,125.94,129.4399,125.19,128.21,522506,125.94,129.4399,125.19,128.21,522506,0.0,1.0
2025-02-26,129.78,133.6,127.82,127.92,1197025,129.78,133.6,127.82,127.92,1197025,0.0,1.0
2025-02-27,120.76,129.8,119.815,129.8,1529262,120.76,129.8,119.815,129.8,1529262,0.0,1.0
2025-02-28,122.43,124.05,120.19,120.89,987827,122.43,124.05,120.19,120.89,987827,0.0,1.0
2025-03-03,114.88,123.795,114.6,123.65,1173656,114.88,123.795,114.6,123.65,1173656,0.0,1.0
2025-03-04,111.82,114.4,109.83,112.8,1159783,111.82,114.4,109.83,112.8,1159783,0.0,1.0
2025-03-05,113.7,113.86,109.29,110.98,920677,113.7,113.86,109.29,110.98,920677,0.0,1.0
2025-03-06,116.69,119.63,110.815,111.3,1243820,116.69,119.63,110.815,111.3,1243820,0.0,1.0
2025-03-07,108.6,115.51,105.33,114.63,1326134,108.6,115.51,105.33,114.63,1326134,0.0,1.0
2025-03-10,103.16,106.97,100.06,106.21,1217018,103.16,106.97,100.06,106.21,1217018,0.0,1.0
2025-03-11,101.53,104.88,99.64,102.29,722768,101.53,104.88,99.64,102.29,722768,0.0,1.0
2025-03-12,102.4,106.15,101.53,104.58,721698,102.4,106.15,101.53,104.58,721698,0.0,1.0
2025-03-13,100.91,103.095,99.07,102.31,645187,100.91,103.095,99.07,102.31,645187,0.0,1.0
2025-03-14,101.81,104.11,100.97,102.86,728866,101.81,104.11,100.97,102.86,728866,0.0,1.0
2025-03-17,103.92,104.1,100.565,102.25,717315,103.92,104.1,100.565,102.25,717315,0.0,1.0
2025-03-18,102.2,103.44,100.26,102.8,867097,102.2,103.44,100.26,102.8,867097,0.0,1.0
2025-03-19,105.25,106.76,101.7,102.2,757957,105.25,106.76,101.7,102.2,757957,0.0,1.0
2025-03-20,107.29,108.43,104.51,104.51,673353,107.29,108.43,104.51,104.51,673353,0.0,1.0
2025-03-21,104.73,107.64,103.465,105.3,1095983,104.73,107.64,103.465,105.3,1095983,0.0,1.0
2025-03-24,112.36,113.31,107.135,108.34,709375,112.36,113.31,107.135,108.34,709375,0.0,1.0
2025-03-25,109.53,112.1,108.58,110.9,863584,109.53,112.1,108.58,110.9,863584,0.0,1.0
2025-03-26,106.61,108.86,104.93,108.72,715247,106.61,108.86,104.93,108.72,715247,0.0,1.0
2025-03-27,107.27,109.3,104.84,106.37,583814,107.27,109.3,104.84,106.37,583814,0.0,1.0
2025-03-28,104.17,106.04,102.41,105.74,639273,104.17,106.04,102.41,105.74,639273,0.0,1.0
2025-03-31,107.43,107.54,101.87,102.26,931612,107.43,107.54,101.87,102.26,931612,0.0,1.0
2025-04-01,111.0,111.38,106.09,106.73,792319,111.0,111.38,106.09,106.73,792319,0.0,1.0
2025-04-02,114.85,116.37,109.365,109.4,723907,114.85,116.37,109.365,109.4,723907,0.0,1.0
2025-04-03,97.76,108.52,91.8,106.62,2571285,97.76,108.52,91.8,106.62,2571285,0.0,1.0
2025-04-04,97.82,101.14,89.84,89.84,2366087,97.82,101.14,89.84,89.84,2366087,0.0,1.0
2025-04-07,99.54,107.43,92.89,94.97,1976608,99.54,107.43,92.89,94.97,1976608,0.0,1.0
2025-04-08,91.92,104.11,90.74,101.79,1253382,91.92,104.11,90.74,101.79,1253382,0.0,1.0
2025-04-09,103.69,107.86,88.23,88.23,2155950,103.69,107.86,88.23,88.23,2155950,0.0,1.0
2025-04-10,98.99,100.32,94.3,100.32,1396026,98.99,100.32,94.3,100.32,1396026,0.0,1.0
2025-04-11,97.72,98.84,92.1599,98.4,821969,97.72,98.84,92.1599,98.4,821969,0.0,1.0
2025-04-14,97.85,100.62,94.97,100.62,1132082,97.85,100.62,94.97,100.62,1132082,0.0,1.0
2025-04-15,92.09,97.9,91.67,97.9,1106489,92.09,97.9,91.67,97.9,1106489,0.0,1.0
2025-04-16,89.73,91.24,88.07,90.59,1429710,89.73,91.24,88.07,90.59,1429710,0.0,1.0
2025-04-17,91.54,92.305,88.5484,90.19,827146,91.54,92.305,88.5484,90.19,827146,0.0,1.0
2025-04-21,89.13,91.17,86.1698,89.74,721838,89.13,91.17,86.1698,89.74,721838,0.0,1.0
2025-04-22,93.32,93.88,90.205,91.33,841441,93.32,93.88,90.205,91.33,841441,0.0,1.0
2025-04-23,96.86,108.95,96.645,103.37,1639392,96.86,108.95,96.645,103.37,1639392,0.0,1.0
2025-04-24,102.18,102.35,96.36,96.36,1088196,102.18,102.35,96.36,96.36,1088196,0.0,1.0
2025-04-25,102.59,103.8,100.29,101.96,819883,102.59,103.8,100.29,101.96,819883,0.0,1.0
2025-04-28,104.0,105.07,102.49,102.82,960268,104.0,105.07,102.49,102.82,960268,0.0,1.0
2025-04-29,104.41,104.46,101.615,103.26,847833,104.41,104.46,101.615,103.26,847833,0.0,1.0
2025-04-30,104.34,104.96,99.94,101.53,669518,104.34,104.96,99.94,101.53,669518,0.0,1.0
2025-05-01,107.73,109.34,105.07,105.16,663178,107.73,109.34,105.07,105.16,663178,0.0,1.0
2025-05-02,113.49,114.66,109.28,109.28,1009606,113.49,114.66,109.28,109.28,1009606,0.0,1.0
2025-05-05,112.31,115.19,112.21,113.5,740479,112.31,115.19,112.21,113.5,740479,0.0,1.0
2025-05-06,111.29,111.9374,108.32,109.86,654554,111.29,111.9374,108.32,109.86,654554,0.0,1.0
2025-05-07,112.11,113.185,110.54,112.07,644959,112.11,113.185,110.54,112.07,644959,0.0,1.0
2025-05-08,118.84,120.28,111.6,113.63,1092257,118.84,120.28,111.6,113.63,1092257,0.0,1.0
2025-05-09,117.64,119.79,116.79,117.56,733512,117.64,119.79,116.79,117.56,733512,0.0,1.0
2025-05-12,133.3,141.02,129.43,129.65,1738198,133.3,141.02,129.43,129.65,1738198,0.0,1.0
2025-05-13,135.1,136.25,133.53,134.41,998448,135.1,136.25,133.53,134.41,998448,0.0,1.0
2025-05-14,132.84,136.54,132.84,134.53,2036036,132.84,136.54,132.84,134.53,2036036,0.0,1.0
2025-05-15,154.97,159.3096,152.0,153.85,3009970,154.97,159.3096,152.0,153.85,3009970,0.0,1.0
2025-05-16,156.71,158.93,152.54,155.27,1083436,156.71,158.93,152.54,155.27,1083436,0.0,1.0
2025-05-19,160.94,161.16,152.9127,153.0,989236,160.94,161.16,152.9127,153.0,989236,0.0,1.0
2025-05-20,162.85,166.1,159.02,159.66,853514,162.85,166.1,159.02,159.66,853514,0.0,1.0
2025-05-21,157.41,160.79,156.5,158.94,931096,157.41,160.79,156.5,158.94,931096,0.0,1.0
2025-05-22,159.58,163.2128,157.65,157.91,828242,159.58,163.2128,157.65,157.91,828242,0.0,1.0
2025-05-23,156.96,158.21,153.01,153.82,815939,156.96,158.21,153.01,153.82,815939,0.0,1.0
2025-05-27,163.11,164.47,159.68,162.04,723272,163.11,164.47,159.68,162.04,723272,0.0,1.0
2025-05-28,161.92,163.75,159.3201,161.53,795229,161.92,163.75,159.3201,161.53,795229,0.0,1.0
2025-05-29,159.23,164.04,159.01,164.04,791421,159.23,164.04,159.01,164.04,791421,0.0,1.0
2025-05-30,160.31,161.59,156.66,158.48,690185,160.31,161.59,156.66,158.48,690185,0.0,1.0
2025-06-02,157.51,158.93,154.66,158.35,927389,157.51,158.93,154.66,158.35,927389,0.0,1.0
2025-06-03,161.59,164.435,158.56,159.69,678913,161.59,164.435,158.56,159.69,678913,0.0,1.0
2025-06-04,160.95,162.23,159.75,161.61,532441,160.95,162.23,159.75,161.61,532441,0.0,1.0
2025-06-05,166.4,166.76,160.835,162.37,694202,166.4,166.76,160.835,162.37,694202,0.0,1.0
2025-06-06,164.84,167.73,162.61,166.58,540268,164.84,167.73,162.61,166.58,540268,0.0,1.0
2025-06-09,167.48,170.16,166.25,167.66,701631,167.48,170.16,166.25,167.66,701631,0.0,1.0
2025-06-10,162.03,167.94,160.65,167.67,530911,162.03,167.94,160.65,167.67,530911,0.0,1.0
2025-06-11,162.27,168.045,161.902,164.39,504994,162.27,168.045,161.902,164.39,504994,0.0,1.0
2025-06-12,163.15,163.15,159.01,160.91,393300,163.15,163.15,159.01,160.91,393300,0.0,1.0
2025-06-13,157.27,161.93,156.05,160.38,660121,157.27,161.93,156.05,160.38,660121,0.0,1.0
2025-06-16,164.05,165.05,159.0,161.04,682809,164.05,165.05,159.0,161.04,682809,0.0,1.0
2025-06-17,161.93,163.91,160.87,161.71,422973,161.93,163.91,160.87,161.71,422973,0.0,1.0
2025-06-18,163.29,165.03,161.36,161.37,479577,163.29,165.03,161.36,161.37,479577,0.0,1.0
2025-06-20,164.19,167.36,164.19,165.2,657138,164.19,167.36,164.19,165.2,657138,0.0,1.0
2025-06-23,157.3,162.5799,154.83,161.24,677760,157.3,162.5799,154.83,161.24,677760,0.0,1.0
2025-06-24,154.26,160.5674,153.71,160.27,713787,154.26,160.5674,153.71,160.27,713787,0.0,1.0
2025-06-25,151.14,155.72,150.43,155.72,483746,151.14,155.72,150.43,155.72,483746,0.0,1.0
2025-06-26,152.55,154.62,148.8368,152.13,653938,152.55,154.62,148.8368,152.13,653938,0.0,1.0
2025-06-27,154.55,155.2843,151.08,154.17,1056661,154.55,155.2843,151.08,154.17,1056661,0.0,1.0
2025-06-30,152.0,155.68,151.855,155.68,486987,152.0,155.68,151.855,155.68,486987,0.0,1.0
2025-07-01,156.24,157.91,151.58,151.58,794603,156.24,157.91,151.58,151.58,794603,0.0,1.0
2025-07-02,160.19,160.65,153.26,156.06,991508,160.19,160.65,153.26,156.06,991508,0.0,1.0
2025-07-03,164.93,165.3,161.635,162.39,386374,164.93,165.3,161.635,162.39,386374,0.0,1.0
2025-07-07,162.59,166.36,162.21,162.66,692244,162.59,166.36,162.21,162.66,692244,0.0,1.0
2025-07-08,165.44,166.04,161.54,164.28,630575,165.44,166.04,161.54,164.28,630575,0.0,1.0
2025-07-09,168.49,169.365,164.11,166.31,585465,168.49,169.365,164.11,166.31,585465,0.0,1.0
2025-07-10,173.36,177.095,167.8,167.8,1105465,173.36,177.095,167.8,167.8,1105465,0.0,1.0
2025-07-11,171.04,172.04,167.48,170.49,726767,171.04,172.04,167.48,170.49,726767,0.0,1.0
2025-07-14,170.46,172.97,169.5,172.97,567617,170.46,172.97,169.5,172.97,567617,0.0,1.0
2025-07-15,163.48,170.55,162.8,170.55,718161,163.48,170.55,162.8,170.55,718161,0.0,1.0
2025-07-16,167.19,167.19,163.67,165.07,374099,167.19,167.19,163.67,165.07,374099,0.0,1.0
2025-07-17,169.11,169.74,165.32,167.31,502753,169.11,169.74,165.32,167.31,502753,0.0,1.0
2025-07-18,170.59,171.855,168.14,169.98,500589,170.59,171.855,168.14,169.98,500589,0.0,1.0
2025-07-21,173.86,175.8,170.99,171.15,621366,173.86,175.8,170.99,171.15,621366,0.0,1.0
2025-07-22,175.6,178.9199,174.99,175.415,709326,175.6,178.9199,174.99,175.415,709326,0.0,1.0
2025-07-23,172.89,175.1939,169.97,173.21,662513,172.89,175.1939,169.97,173.21,662513,0.0,1.0
2025-07-24,167.43,172.9999,165.83,170.78,581184,167.43,172.9999,165.83,170.78,581184,0.0,1.0
2025-07-25,174.51,174.58,170.31,171.63,530836,174.51,174.58,170.31,171.63,530836,0.0,1.0
2025-07-28,178.66,179.77,175.0,177.51,802778,178.66,179.77,175.0,177.51,802778,0.0,1.0
2025-07-29,175.11,178.705,174.35,178.01,777211,175.11,178.705,174.35,178.01,777211,0.0,1.0
2025-07-30,176.82,179.89,173.2027,175.57,839208,176.82,179.89,173.2027,175.57,839208,0.0,1.0
2025-07-31,171.9,176.97,168.33,175.2,1040064,171.9,176.97,168.33,175.2,1040064,0.0,1.0
2025-08-01,170.89,183.6,164.95,182.7605,1978599,170.89,183.6,164.95,182.7605,1978599,0.0,1.0
2025-08-04,172.5,175.365,167.46,172.23,978713,172.5,175.365,167.46,172.23,978713,0.0,1.0
2025-08-05,167.06,172.95,165.86,171.17,626223,167.06,172.95,165.86,171.17,626223,0.0,1.0
2025-08-06,167.58,169.37,165.95,166.97,428454,167.58,169.37,165.95,166.97,428454,0.0,1.0
2025-08-07,168.64,174.14,167.31,170.2,616270,168.64,174.14,167.31,170.2,616270,0.0,1.0
2025-08-08,166.06,169.98,164.81,169.98,470621,166.06,169.98,164.81,169.98,470621,0.0,1.0
2025-08-11,165.11,167.85,163.54,167.85,555302,165.11,167.85,163.54,167.85,555302,0.0,1.0
2025-08-12,172.9,173.315,164.12,165.23,643576,172.9,173.315,164.12,165.23,643576,0.0,1.0
2025-08-13,168.5,175.635,166.535,174.0,646664,168.5,175.635,166.535,174.0,646664,0.0,1.0
2025-08-14,162.47,165.55,162.41,165.55,442880,162.47,165.55,162.41,165.55,442880,0.0,1.0
2025-08-15,162.0,164.055,160.99,162.69,525490,162.0,164.055,160.99,162.69,525490,0.0,1.0
2025-08-18,167.28,168.71,161.52,162.07,565078,167.28,168.71,161.52,162.07,565078,0.0,1.0
2025-08-19,164.15,169.34,162.45,166.6,484043,164.15,169.34,162.45,166.6,484043,0.0,1.0
2025-08-20,168.77,168.82,163.76,164.67,507812,168.77,168.82,163.76,164.67,507812,0.0,1.0
2025-08-21,169.35,170.39,166.82,166.82,530685,169.35,170.39,166.82,166.82,530685,0.0,1.0
2025-08-22,173.5,174.01,169.0801,169.83,409852,173.5,174.01,169.0801,169.83,409852,0.0,1.0
2025-08-25,172.86,176.18,172.31,172.31,404531,172.86,176.18,172.31,172.31,404531,0.0,1.0
2025-08-26,173.81,174.16,170.34,172.12,356211,173.81,174.16,170.34,172.12,356211,0.0,1.0
2025-08-27,177.04,177.99,173.32,173.68,392820,177.04,177.99,173.32,173.68,392820,0.0,1.0
2025-08-28,176.47,181.625,174.0,179.41,591766,176.47,181.625,174.0,179.41,591766,0.0,1.0
2025-08-29,177.77,178.21,175.66,177.0,478531,177.77,178.21,175.66,177.0,478531,0.0,1.0
2025-09-02,181.87,181.98,175.2,175.32,486122,181.87,181.98,175.2,175.32,486122,0.0,1.0
2025-09-03,179.88,185.8527,179.17,182.0,441864,179.88,185.8527,179.17,182.0,441864,0.0,1.0
2025-09-04,190.88,191.31,178.79,178.79,618522,190.88,191.31,178.79,178.79,618522,0.0,1.0
2025-09-05,182.57,190.24,180.48,188.88,545257,182.57,190.24,180.48,188.88,545257,0.0,1.0
2025-09-08,186.95,187.48,179.27,182.84,521809,186.95,187.48,179.27,182.84,521809,0.0,1.0
2025-09-09,184.32,186.785,182.935,185.49,346213,184.32,186.785,182.935,185.49,346213,0.0,1.0
2025-09-10,183.6,185.1799,181.38,183.14,268946,183.6,185.1799,181.38,183.14,268946,0.0,1.0
2025-09-11,188.42,189.4399,184.98,185.35,565997,188.42,189.4399,184.98,185.35,565997,0.0,1.0
2025-09-12,176.78,186.945,175.77,185.14,770003,176.78,186.945,175.77,185.14,770003,0.0,1.0
2025-09-15,181.52,181.94,174.38,177.13,400233,181.52,181.94,174.38,177.13,400233,0.0,1.0
2025-09-16,179.55,181.005,176.45,180.0,394863,179.55,181.005,176.45,180.0,394863,0.0,1.0
2025-09-17,179.13,182.75,177.16,180.54,373545,179.13,182.75,177.16,180.54,373545,0.0,1.0
2025-09-18,178.74,181.14,177.605,181.14,451394,178.74,181.14,177.605,181.14,451394,0.0,1.0
2025-09-19,176.07,178.47,171.0,178.4,863888,176.07,178.47,171.0,178.4,863888,0.0,1.0
2025-09-22,175.58,175.99,171.55,175.99,467831,175.58,175.99,171.55,175.99,467831,0.0,1.0
2025-09-23,171.65,177.055,169.77,175.78,460077,171.65,177.055,169.77,175.78,460077,0.0,1.0
2025-09-24,168.18,174.5,167.13,172.3,446450,168.18,174.5,167.13,172.3,446450,0.0,1.0
2025-09-25,170.1,170.61,165.0,167.16,556943,170.1,170.61,165.0,167.16,556943,0.0,1.0
2025-09-26,169.18,171.215,167.58,169.66,443478,169.18,171.215,167.58,169.66,443478,0.0,1.0
2025-09-29,165.88,169.79,164.62,169.79,670533,165.88,169.79,164.62,169.79,670533,0.0,1.0
2025-09-30,165.72,168.77,163.6,165.86,592315,165.72,168.77,163.6,165.86,592315,0.0,1.0
2025-10-01,163.36,165.365,162.1,165.34,597055,163.36,165.365,162.1,165.34,597055,0.0,1.0
2025-10-02,169.87,171.04,162.74,163.45,697948,169.87,171.04,162.74,163.45,697948,0.0,1.0
2025-10-03,171.38,172.59,169.825,170.99,493329,171.38,172.59,169.825,170.99,493329,0.0,1.0
2025-10-06,169.85,175.265,168.52,172.35,424743,169.85,175.265,168.52,172.35,424743,0.0,1.0
2025-10-07,167.52,170.66,164.72,169.66,325631,167.52,170.66,164.72,169.66,325631,0.0,1.0
2025-10-08,168.33,172.97,167.395,167.58,429903,168.33,172.97,167.395,167.58,429903,0.0,1.0
2025-10-09,168.0,169.6,166.58,167.22,410485,168.0,169.6,166.58,167.22,410485,0.0,1.0
2025-10-10,163.82,169.1599,163.43,168.62,527006,163.82,169.1599,163.43,168.62,527006,0.0,1.0
2025-10-13,177.5,177.54,165.89,167.23,527832,177.5,177.54,165.89,167.23,527832,0.0,1.0
2025-10-14,180.06,180.9,172.13,175.33,472018,180.06,180.9,172.13,175.33,472018,0.0,1.0
2025-10-15,188.24,190.06,182.2035,182.42,659560,188.24,190.06,182.2035,182.42,659560,0.0,1.0
2025-10-16,187.06,188.675,183.395,188.24,421997,187.06,188.675,183.395,188.24,421997,0.0,1.0
2025-10-17,184.99,188.39,183.675,186.96,530570,184.99,188.39,183.675,186.96,530570,0.0,1.0
2025-10-20,189.26,190.44,185.31,187.05,546324,189.26,190.44,185.31,187.05,546324,0.0,1.0
2025-10-21,191.96,194.81,188.2,188.64,486417,191.96,194.81,188.2,188.64,486417,0.0,1.0
2025-10-22,189.48,192.23,186.11,191.74,418090,189.48,192.23,186.11,191.74,418090,0.0,1.0
2025-10-23,194.53,196.755,187.22,188.77,560673,194.53,196.755,187.22,188.77,560673,0.0,1.0
2025-10-24,196.97,199.5,194.0,194.0,475587,196.97,199.5,194.0,194.0,475587,0.0,1.0
2025-10-27,202.07,204.71,198.96,201.56,746279,202.07,204.71,198.96,201.56,746279,0.0,1.0
2025-10-28,198.53,202.08,196.565,197.54,763655,198.53,202.08,196.565,197.54,763655,0.0,1.0
2025-10-29,194.22,201.6132,190.18,196.18,997364,194.22,201.6132,190.18,196.18,997364,0.0,1.0
2025-10-30,185.51,205.31,182.24,205.31,1711990,185.51,205.31,182.24,205.31,1711990,0.0,1.0
2025-10-31,189.65,191.16,183.58,187.02,640275,189.65,191.16,183.58,187.02,640275,0.0,1.0
2025-11-03,191.17,191.985,182.54,190.0,756818,191.17,191.985,182.54,190.0,756818,0.0,1.0
2025-11-04,184.77,188.6,182.6,185.83,733343,184.77,188.6,182.6,185.83,733343,0.0,1.0
2025-11-05,187.31,191.0899,181.27,183.04,540299,187.31,191.0899,181.27,183.04,540299,0.0,1.0
2025-11-06,182.8,188.435,182.27,187.31,711217,182.8,188.435,182.27,187.31,711217,0.0,1.0
2025-11-07,186.68,188.69,181.36,182.47,395126,186.68,188.69,181.36,182.47,395126,0.0,1.0
2025-11-10,187.07,191.02,182.6,189.0,279924,187.07,191.02,182.6,189.0,279924,0.0,1.0
2025-11-11,183.92,187.45,183.49,184.61,327696,183.92,187.45,183.49,184.61,327696,0.0,1.0
2025-11-12,178.95,189.52,178.32,186.35,591267,178.95,189.52,178.32,186.35,591267,0.0,1.0
2025-11-13,179.53,181.33,176.3737,178.16,529076,179.53,181.33,176.3737,178.16,529076,0.0,1.0
2025-11-14,173.13,177.67,172.75,176.39,338777,173.13,177.67,172.75,176.39,338777,0.0,1.0
2025-11-17,171.34,176.635,170.3,172.55,262346,171.34,176.635,170.3,172.55,262346,0.0,1.0
2025-11-18,171.08,171.5,168.19,170.16,224735,171.08,171.5,168.19,170.16,224735,0.0,1.0
2025-11-19,175.53,178.14,171.265,172.19,535759,175.53,178.14,171.265,172.19,535759,0.0,1.0
2025-11-20,173.07,180.97,172.2775,177.54,316187,173.07,180.97,172.2775,177.54,316187,0.0,1.0
2025-11-21,183.9,187.1099,174.59,174.59,605694,183.9,187.1099,174.59,174.59,605694,0.0,1.0
2025-11-24,184.45,187.99,180.42,181.84,485979,184.45,187.99,180.42,181.84,485979,0.0,1.0
2025-11-25,195.76,197.47,183.53,185.81,650311,195.76,197.47,183.53,185.81,650311,0.0,1.0
2025-11-26,194.11,198.53,194.03,194.95,686753,194.11,198.53,194.03,194.95,686753,0.0,1.0