date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-02,25.01,25.65,22.61,23.05,15051500,25.01,25.65,22.61,23.05,15051500,0.0,1.0
2013-10-03,24.86,26.44,24.5601,25.1,1125900,24.86,26.44,24.5601,25.1,1125900,0.0,1.0
2013-10-04,25.89,26.46,24.51,24.9,808600,25.89,26.46,24.51,24.9,808600,0.0,1.0
2013-10-07,26.77,27.9,25.91,26.16,575900,26.77,27.9,25.91,26.16,575900,0.0,1.0
2013-10-08,25.9,27.0,25.3846,26.9,363500,25.9,27.0,25.3846,26.9,363500,0.0,1.0
2013-10-09,25.52,26.1,25.14,25.64,410100,25.52,26.1,25.14,25.64,410100,0.0,1.0
2013-10-10,25.98,26.6297,24.52,26.04,394300,25.98,26.6297,24.52,26.04,394300,0.0,1.0
2013-10-11,26.68,26.77,25.51,25.98,159700,26.68,26.77,25.51,25.98,159700,0.0,1.0
2013-10-14,27.53,27.72,26.0,26.4,241100,27.53,27.72,26.0,26.4,241100,0.0,1.0
2013-10-15,27.71,27.82,26.78,27.4,158900,27.71,27.82,26.78,27.4,158900,0.0,1.0
2013-10-16,27.26,28.0,27.08,28.0,169700,27.26,28.0,27.08,28.0,169700,0.0,1.0
2013-10-17,26.82,27.67,26.6903,27.37,143000,26.82,27.67,26.6903,27.37,143000,0.0,1.0
2013-10-18,26.43,27.0,26.24,26.85,362900,26.43,27.0,26.24,26.85,362900,0.0,1.0
2013-10-21,26.41,27.25,26.0,26.0,85200,26.41,27.25,26.0,26.0,85200,0.0,1.0
2013-10-22,26.25,26.85,25.6801,26.0,215800,26.25,26.85,25.6801,26.0,215800,0.0,1.0
2013-10-23,25.75,26.8397,25.55,25.98,182400,25.75,26.8397,25.55,25.98,182400,0.0,1.0
2013-10-24,26.01,26.01,25.52,25.75,86200,26.01,26.01,25.52,25.75,86200,0.0,1.0
2013-10-25,26.43,26.52,25.86,25.86,116700,26.43,26.52,25.86,25.86,116700,0.0,1.0
2013-10-28,26.75,26.84,25.8725,26.27,121100,26.75,26.84,25.8725,26.27,121100,0.0,1.0
2013-10-29,26.86,27.1766,26.0967,26.65,94500,26.86,27.1766,26.0967,26.65,94500,0.0,1.0
2013-10-30,26.87,27.1,26.1612,26.5001,63000,26.87,27.1,26.1612,26.5001,63000,0.0,1.0
2013-10-31,26.79,27.06,26.4701,27.06,79900,26.79,27.06,26.4701,27.06,79900,0.0,1.0
2013-11-01,27.16,27.26,26.54,26.93,82600,27.16,27.26,26.54,26.93,82600,0.0,1.0
2013-11-04,27.16,27.99,27.0,27.18,135700,27.16,27.99,27.0,27.18,135700,0.0,1.0
2013-11-05,27.07,27.53,26.87,27.53,175300,27.07,27.53,26.87,27.53,175300,0.0,1.0
2013-11-06,26.95,27.72,26.91,27.18,262400,26.95,27.72,26.91,27.18,262400,0.0,1.0
2013-11-07,26.92,27.6,26.78,27.03,241600,26.92,27.6,26.78,27.03,241600,0.0,1.0
2013-11-08,27.17,27.422,26.1501,27.04,84700,27.17,27.422,26.1501,27.04,84700,0.0,1.0
2013-11-11,27.05,27.95,26.61,27.41,434900,27.05,27.95,26.61,27.41,434900,0.0,1.0
2013-11-12,27.75,29.19,26.96,26.96,294000,27.75,29.19,26.96,26.96,294000,0.0,1.0
2013-11-13,28.94,29.39,27.07,27.78,576800,28.94,29.39,27.07,27.78,576800,0.0,1.0
2013-11-14,29.84,30.22,29.0,29.52,429600,29.84,30.22,29.0,29.52,429600,0.0,1.0
2013-11-15,30.18,30.36,29.5,30.32,147600,30.18,30.36,29.5,30.32,147600,0.0,1.0
2013-11-18,29.45,30.53,29.24,30.37,247000,29.45,30.53,29.24,30.37,247000,0.0,1.0
2013-11-19,29.79,29.99,29.0401,29.27,46000,29.79,29.99,29.0401,29.27,46000,0.0,1.0
2013-11-20,29.9,30.59,29.25,29.77,420900,29.9,30.59,29.25,29.77,420900,0.0,1.0
2013-11-21,29.37,30.77,29.37,30.14,148500,29.37,30.77,29.37,30.14,148500,0.0,1.0
2013-11-22,28.82,29.09,27.6,29.05,1450300,28.82,29.09,27.6,29.05,1450300,0.0,1.0
2013-11-25,28.48,28.8,28.05,28.8,396700,28.48,28.8,28.05,28.8,396700,0.0,1.0
2013-11-26,28.44,28.79,28.24,28.45,81800,28.44,28.79,28.24,28.45,81800,0.0,1.0
2013-11-27,28.42,28.62,28.05,28.05,170600,28.42,28.62,28.05,28.05,170600,0.0,1.0
2013-11-29,28.44,28.65,28.3,28.3,34600,28.44,28.65,28.3,28.3,34600,0.0,1.0
2013-12-02,29.06,29.41,28.25,28.25,420300,29.06,29.41,28.25,28.25,420300,0.0,1.0
2013-12-03,28.78,29.51,28.41,29.04,403800,28.78,29.51,28.41,29.04,403800,0.0,1.0
2013-12-04,28.19,29.15,27.81,29.15,447400,28.19,29.15,27.81,29.15,447400,0.0,1.0
2013-12-05,28.06,28.7399,27.99,28.1,226000,28.06,28.7399,27.99,28.1,226000,0.0,1.0
2013-12-06,28.02,28.95,27.85,28.32,344500,28.02,28.95,27.85,28.32,344500,0.0,1.0
2013-12-09,28.1,28.38,27.93,28.2,518900,28.1,28.38,27.93,28.2,518900,0.0,1.0
2013-12-10,25.92,26.1897,21.535,24.22,3095800,25.92,26.1897,21.535,24.22,3095800,0.0,1.0
2013-12-11,28.07,28.2,25.97,26.18,904100,28.07,28.2,25.97,26.18,904100,0.0,1.0
2013-12-12,27.29,28.62,27.18,28.16,416400,27.29,28.62,27.18,28.16,416400,0.0,1.0
2013-12-13,27.34,27.69,26.47,27.35,424800,27.34,27.69,26.47,27.35,424800,0.0,1.0
2013-12-16,28.93,28.995,26.8003,27.2,359900,28.93,28.995,26.8003,27.2,359900,0.0,1.0
2013-12-17,28.09,28.97,27.88,28.76,629900,28.09,28.97,27.88,28.76,629900,0.0,1.0
2013-12-18,28.56,29.12,27.76,27.82,449200,28.56,29.12,27.76,27.82,449200,0.0,1.0
2013-12-19,29.72,29.78,28.32,28.32,360000,29.72,29.78,28.32,28.32,360000,0.0,1.0
2013-12-20,30.37,30.48,29.22,29.46,1990700,30.37,30.48,29.22,29.46,1990700,0.0,1.0
2013-12-23,30.93,31.27,30.0,30.3,390800,30.93,31.27,30.0,30.3,390800,0.0,1.0
2013-12-24,31.32,31.39,30.0725,30.8,171000,31.32,31.39,30.0725,30.8,171000,0.0,1.0
2013-12-26,30.97,32.03,30.82,31.3,168900,30.97,32.03,30.82,31.3,168900,0.0,1.0
2013-12-27,31.4,31.63,30.001,30.89,277100,31.4,31.63,30.001,30.89,277100,0.0,1.0
2013-12-30,31.34,31.885,31.04,31.29,350600,31.34,31.885,31.04,31.29,350600,0.0,1.0
2013-12-31,32.0,32.44,31.33,31.51,147500,32.0,32.44,31.33,31.51,147500,0.0,1.0
2014-01-02,32.5,32.75,31.5,32.0,220000,32.5,32.75,31.5,32.0,220000,0.0,1.0
2014-01-03,32.06,32.9799,31.66,32.61,251600,32.06,32.9799,31.66,32.61,251600,0.0,1.0
2014-01-06,31.56,32.25,31.44,32.13,418300,31.56,32.25,31.44,32.13,418300,0.0,1.0
2014-01-07,30.63,32.05,30.55,31.58,396000,30.63,32.05,30.55,31.58,396000,0.0,1.0
2014-01-08,30.38,30.85,30.02,30.66,248800,30.38,30.85,30.02,30.66,248800,0.0,1.0
2014-01-09,29.9,30.68,29.87,30.51,348000,29.9,30.68,29.87,30.51,348000,0.0,1.0
2014-01-10,29.35,30.24,29.25,29.98,215100,29.35,30.24,29.25,29.98,215100,0.0,1.0
2014-01-13,29.55,30.45,29.1958,29.24,413600,29.55,30.45,29.1958,29.24,413600,0.0,1.0
2014-01-14,29.79,30.0,29.62,29.74,328800,29.79,30.0,29.62,29.74,328800,0.0,1.0
2014-01-15,29.81,30.15,29.51,29.94,576000,29.81,30.15,29.51,29.94,576000,0.0,1.0
2014-01-16,29.45,29.93,29.41,29.81,185000,29.45,29.93,29.41,29.81,185000,0.0,1.0
2014-01-17,28.78,29.41,28.7,29.36,254700,28.78,29.41,28.7,29.36,254700,0.0,1.0
2014-01-21,28.44,29.95,28.17,28.77,352800,28.44,29.95,28.17,28.77,352800,0.0,1.0
2014-01-22,27.89,28.6799,27.25,28.45,508300,27.89,28.6799,27.25,28.45,508300,0.0,1.0
2014-01-23,27.62,27.952,27.26,27.55,425200,27.62,27.952,27.26,27.55,425200,0.0,1.0
2014-01-24,26.96,27.63,26.46,27.36,773800,26.96,27.63,26.46,27.36,773800,0.0,1.0
2014-01-27,27.3,27.5,26.54,26.91,360200,27.3,27.5,26.54,26.91,360200,0.0,1.0
2014-01-28,26.36,27.59,26.2,27.43,410400,26.36,27.59,26.2,27.43,410400,0.0,1.0
2014-01-29,26.18,26.79,25.93,26.25,217700,26.18,26.79,25.93,26.25,217700,0.0,1.0
2014-01-30,25.69,26.25,25.67,26.25,170400,25.69,26.25,25.67,26.25,170400,0.0,1.0
2014-01-31,25.58,25.89,25.0201,25.43,217600,25.58,25.89,25.0201,25.43,217600,0.0,1.0
2014-02-03,24.44,25.74,24.09,25.58,581100,24.44,25.74,24.09,25.58,581100,0.0,1.0
2014-02-04,24.63,25.21,24.49,24.49,234400,24.63,25.21,24.49,24.49,234400,0.0,1.0
2014-02-05,24.26,24.685,23.88,24.57,239500,24.26,24.685,23.88,24.57,239500,0.0,1.0
2014-02-06,24.52,25.18,24.28,24.3,227400,24.52,25.18,24.28,24.3,227400,0.0,1.0
2014-02-07,24.47,25.03,24.13,24.6,177900,24.47,25.03,24.13,24.6,177900,0.0,1.0
2014-02-10,25.13,25.27,24.37,24.37,308600,25.13,25.27,24.37,24.37,308600,0.0,1.0
2014-02-11,26.68,27.15,26.09,26.96,729200,26.68,27.15,26.09,26.96,729200,0.0,1.0
2014-02-12,26.95,27.12,26.45,26.71,386700,26.95,27.12,26.45,26.71,386700,0.0,1.0
2014-02-13,27.06,27.61,26.77,26.86,270900,27.06,27.61,26.77,26.86,270900,0.0,1.0
2014-02-14,26.36,27.34,26.13,26.88,419000,26.36,27.34,26.13,26.88,419000,0.0,1.0
2014-02-18,25.77,26.25,25.73,26.25,274400,25.77,26.25,25.73,26.25,274400,0.0,1.0
2014-02-19,25.9,26.01,25.56,25.65,320100,25.9,26.01,25.56,25.65,320100,0.0,1.0
2014-02-20,25.05,26.09,25.05,25.88,513100,25.05,26.09,25.05,25.88,513100,0.0,1.0
2014-02-21,25.16,25.555,24.87,25.08,668700,25.16,25.555,24.87,25.08,668700,0.0,1.0
2014-02-24,26.07,26.44,25.0,25.28,670000,26.07,26.44,25.0,25.28,670000,0.0,1.0
2014-02-25,25.46,26.11,25.31,26.04,317500,25.46,26.11,25.31,26.04,317500,0.0,1.0
2014-02-26,26.39,26.66,25.538,25.54,296700,26.39,26.66,25.538,25.54,296700,0.0,1.0
2014-02-27,27.55,27.62,25.85,26.38,550500,27.55,27.62,25.85,26.38,550500,0.0,1.0
2014-02-28,27.25,28.2,26.77,27.64,245600,27.25,28.2,26.77,27.64,245600,0.0,1.0
2014-03-03,27.28,27.75,26.95,27.17,206300,27.28,27.75,26.95,27.17,206300,0.0,1.0
2014-03-04,26.69,27.93,26.69,27.42,366400,26.69,27.93,26.69,27.42,366400,0.0,1.0
2014-03-05,26.86,27.12,26.47,26.67,160600,26.86,27.12,26.47,26.67,160600,0.0,1.0
2014-03-06,26.26,26.97,26.2,26.88,178400,26.26,26.97,26.2,26.88,178400,0.0,1.0
2014-03-07,26.57,27.14,26.2,26.45,307100,26.57,27.14,26.2,26.45,307100,0.0,1.0
2014-03-10,27.01,27.5,26.658,26.94,306500,27.01,27.5,26.658,26.94,306500,0.0,1.0
2014-03-11,26.99,27.3375,26.6,27.11,134600,26.99,27.3375,26.6,27.11,134600,0.0,1.0
2014-03-12,26.53,27.05,26.28,26.72,203100,26.53,27.05,26.28,26.72,203100,0.0,1.0
2014-03-13,26.07,26.98,25.63,26.57,300600,26.07,26.98,25.63,26.57,300600,0.0,1.0
2014-03-14,25.98,26.88,25.45,26.07,261600,25.98,26.88,25.45,26.07,261600,0.0,1.0
2014-03-17,26.31,26.94,25.914,26.02,134100,26.31,26.94,25.914,26.02,134100,0.0,1.0
2014-03-18,25.68,26.7,25.08,26.2,435400,25.68,26.7,25.08,26.2,435400,0.0,1.0
2014-03-19,25.9,26.87,25.47,25.71,542100,25.9,26.87,25.47,25.71,542100,0.0,1.0
2014-03-20,29.99,30.2,28.03,29.22,1809400,29.99,30.2,28.03,29.22,1809400,0.0,1.0
2014-03-21,31.5,32.55,29.99,30.2,956700,31.5,32.55,29.99,30.2,956700,0.0,1.0
2014-03-24,31.17,31.64,30.4,31.44,398900,31.17,31.64,30.4,31.44,398900,0.0,1.0
2014-03-25,30.45,31.6325,30.43,31.41,427500,30.45,31.6325,30.43,31.41,427500,0.0,1.0
2014-03-26,29.53,30.56,29.14,30.4,477000,29.53,30.56,29.14,30.4,477000,0.0,1.0
2014-03-27,29.86,30.07,29.31,29.56,246700,29.86,30.07,29.31,29.56,246700,0.0,1.0
2014-03-28,29.18,30.54,29.02,29.93,497500,29.18,30.54,29.02,29.93,497500,0.0,1.0
2014-03-31,29.52,29.91,29.14,29.19,250700,29.52,29.91,29.14,29.19,250700,0.0,1.0
2014-04-01,30.0,30.14,29.48,29.48,180400,30.0,30.14,29.48,29.48,180400,0.0,1.0
2014-04-02,30.42,30.83,29.86,29.98,147000,30.42,30.83,29.86,29.98,147000,0.0,1.0
2014-04-03,30.28,30.79,30.17,30.56,140900,30.28,30.79,30.17,30.56,140900,0.0,1.0
2014-04-04,29.82,30.8,29.37,30.5,270600,29.82,30.8,29.37,30.5,270600,0.0,1.0
2014-04-07,29.04,30.07,28.82,29.77,239300,29.04,30.07,28.82,29.77,239300,0.0,1.0
2014-04-08,29.3,29.72,28.98,29.14,281500,29.3,29.72,28.98,29.14,281500,0.0,1.0
2014-04-09,29.44,29.66,29.08,29.4,187200,29.44,29.66,29.08,29.4,187200,0.0,1.0
2014-04-10,28.42,29.41,28.16,29.31,200200,28.42,29.41,28.16,29.31,200200,0.0,1.0
2014-04-11,27.62,28.59,26.95,28.0,246200,27.62,28.59,26.95,28.0,246200,0.0,1.0
2014-04-14,27.34,28.15,26.86,27.83,192800,27.34,28.15,26.86,27.83,192800,0.0,1.0
2014-04-15,27.0,27.518,26.406,27.41,237800,27.0,27.518,26.406,27.41,237800,0.0,1.0
2014-04-16,27.07,27.16,26.59,27.16,113200,27.07,27.16,26.59,27.16,113200,0.0,1.0
2014-04-17,27.0,27.31,26.43,27.04,234400,27.0,27.31,26.43,27.04,234400,0.0,1.0
2014-04-21,27.3,27.362,26.52,26.94,166500,27.3,27.362,26.52,26.94,166500,0.0,1.0
2014-04-22,27.66,27.88,27.15,27.3,164100,27.66,27.88,27.15,27.3,164100,0.0,1.0
2014-04-23,27.45,27.88,27.2,27.69,178800,27.45,27.88,27.2,27.69,178800,0.0,1.0
2014-04-24,27.94,28.0,26.92,27.54,201100,27.94,28.0,26.92,27.54,201100,0.0,1.0
2014-04-25,27.6,27.91,27.39,27.82,168900,27.6,27.91,27.39,27.82,168900,0.0,1.0
2014-04-28,28.74,28.82,27.28,27.82,400600,28.74,28.82,27.28,27.82,400600,0.0,1.0
2014-04-29,27.17,28.3,26.93,28.3,493700,27.17,28.3,26.93,28.3,493700,0.0,1.0
2014-04-30,25.99,26.73,25.47,26.7,1470500,25.99,26.73,25.47,26.7,1470500,0.0,1.0
2014-05-01,27.4,27.63,26.58,26.6,6725700,27.4,27.63,26.58,26.6,6725700,0.0,1.0
2014-05-02,28.2,28.42,27.265,27.45,1373600,28.2,28.42,27.265,27.45,1373600,0.0,1.0
2014-05-05,27.84,28.15,27.6,27.99,527400,27.84,28.15,27.6,27.99,527400,0.0,1.0
2014-05-06,27.74,27.94,26.85,27.7,482200,27.74,27.94,26.85,27.7,482200,0.0,1.0
2014-05-07,27.44,27.79,26.9712,27.79,429100,27.44,27.79,26.9712,27.79,429100,0.0,1.0
2014-05-08,27.59,28.14,26.77,27.34,309200,27.59,28.14,26.77,27.34,309200,0.0,1.0
2014-05-09,28.21,28.4,27.44,27.61,608400,28.21,28.4,27.44,27.61,608400,0.0,1.0
2014-05-12,28.97,29.2,28.4,28.4,326100,28.97,29.2,28.4,28.4,326100,0.0,1.0
2014-05-13,29.16,29.49,28.85,28.91,375600,29.16,29.49,28.85,28.91,375600,0.0,1.0
2014-05-14,28.98,29.45,28.83,29.04,244000,28.98,29.45,28.83,29.04,244000,0.0,1.0
2014-05-15,28.24,28.73,27.77,28.73,503800,28.24,28.73,27.77,28.73,503800,0.0,1.0
2014-05-16,28.88,28.95,27.9,28.29,187900,28.88,28.95,27.9,28.29,187900,0.0,1.0
2014-05-19,28.93,29.15,28.582,28.73,359900,28.93,29.15,28.582,28.73,359900,0.0,1.0
2014-05-20,28.32,29.05,27.99,28.76,324500,28.32,29.05,27.99,28.76,324500,0.0,1.0
2014-05-21,28.44,28.68,27.33,27.84,150700,28.44,28.68,27.33,27.84,150700,0.0,1.0
2014-05-22,28.8,28.98,28.114,28.44,168900,28.8,28.98,28.114,28.44,168900,0.0,1.0
2014-05-23,29.23,29.38,28.61,28.82,438000,29.23,29.38,28.61,28.82,438000,0.0,1.0
2014-05-27,29.73,29.81,29.3,29.36,359200,29.73,29.81,29.3,29.36,359200,0.0,1.0
2014-05-28,28.9,29.8599,28.56,29.53,585100,28.9,29.8599,28.56,29.53,585100,0.0,1.0
2014-05-29,28.56,29.08,28.29,28.94,365200,28.56,29.08,28.29,28.94,365200,0.0,1.0
2014-05-30,28.42,28.73,27.915,28.62,774300,28.42,28.73,27.915,28.62,774300,0.0,1.0
2014-06-02,28.02,28.44,27.74,28.44,552900,28.02,28.44,27.74,28.44,552900,0.0,1.0
2014-06-03,27.75,28.32,27.245,28.06,363300,27.75,28.32,27.245,28.06,363300,0.0,1.0
2014-06-04,28.01,28.05,27.27,27.69,465000,28.01,28.05,27.27,27.69,465000,0.0,1.0
2014-06-05,28.44,28.65,27.896,28.06,412900,28.44,28.65,27.896,28.06,412900,0.0,1.0
2014-06-06,28.58,28.84,28.35,28.43,434100,28.58,28.84,28.35,28.43,434100,0.0,1.0
2014-06-09,28.17,28.7489,27.59,28.68,915300,28.17,28.7489,27.59,28.68,915300,0.0,1.0
2014-06-10,29.67,29.916,29.22,29.445,1108900,29.67,29.916,29.22,29.445,1108900,0.0,1.0
2014-06-11,29.89,29.99,29.27,29.72,429500,29.89,29.99,29.27,29.72,429500,0.0,1.0
2014-06-12,29.61,29.9399,29.31,29.87,485300,29.61,29.9399,29.31,29.87,485300,0.0,1.0
2014-06-13,29.69,29.865,29.0,29.64,705200,29.69,29.865,29.0,29.64,705200,0.0,1.0
2014-06-16,30.51,30.64,29.76,29.78,605600,30.51,30.64,29.76,29.78,605600,0.0,1.0
2014-06-17,30.96,31.19,30.36,30.67,418300,30.96,31.19,30.36,30.67,418300,0.0,1.0
2014-06-18,31.38,31.515,30.61,30.92,910400,31.38,31.515,30.61,30.92,910400,0.0,1.0
2014-06-19,31.25,31.31,30.69,31.31,689600,31.25,31.31,30.69,31.31,689600,0.0,1.0
2014-06-20,31.6,31.74,30.98,31.37,1694700,31.6,31.74,30.98,31.37,1694700,0.0,1.0
2014-06-23,31.53,33.12,31.09,32.57,894200,31.53,33.12,31.09,32.57,894200,0.0,1.0
2014-06-24,31.15,31.98,31.01,31.41,367900,31.15,31.98,31.01,31.41,367900,0.0,1.0
2014-06-25,31.89,32.01,31.02,31.25,604400,31.89,32.01,31.02,31.25,604400,0.0,1.0
2014-06-26,31.01,32.0,30.86,31.81,677200,31.01,32.0,30.86,31.81,677200,0.0,1.0
2014-06-27,31.03,31.52,30.32,30.32,1646500,31.03,31.52,30.32,30.32,1646500,0.0,1.0
2014-06-30,31.86,31.88,30.89,31.1,257000,31.86,31.88,30.89,31.1,257000,0.0,1.0
2014-07-01,31.55,32.59,31.52,31.93,401800,31.55,32.59,31.52,31.93,401800,0.0,1.0
2014-07-02,31.2,31.889,31.09,31.64,247900,31.2,31.889,31.09,31.64,247900,0.0,1.0
2014-07-03,31.47,31.66,31.126,31.35,214300,31.47,31.66,31.126,31.35,214300,0.0,1.0
2014-07-07,30.69,31.55,30.48,31.49,338000,30.69,31.55,30.48,31.49,338000,0.0,1.0
2014-07-08,30.1,30.7699,29.71,30.74,569600,30.1,30.7699,29.71,30.74,569600,0.0,1.0
2014-07-09,30.14,30.3,29.45,30.13,837100,30.14,30.3,29.45,30.13,837100,0.0,1.0
2014-07-10,30.1,30.36,29.62,29.72,680400,30.1,30.36,29.62,29.72,680400,0.0,1.0
2014-07-11,30.05,30.23,29.97,30.2,595200,30.05,30.23,29.97,30.2,595200,0.0,1.0
2014-07-14,29.8,30.49,28.95,30.34,1462100,29.8,30.49,28.95,30.34,1462100,0.0,1.0
2014-07-15,28.99,29.98,28.94,29.92,995100,28.99,29.98,28.94,29.92,995100,0.0,1.0
2014-07-16,28.95,29.42,28.66,29.16,512900,28.95,29.42,28.66,29.16,512900,0.0,1.0
2014-07-17,31.34,33.59,31.0,32.07,1435900,31.34,33.59,31.0,32.07,1435900,0.0,1.0
2014-07-18,31.24,31.665,30.12,30.12,618400,31.24,31.665,30.12,30.12,618400,0.0,1.0
2014-07-21,31.81,32.0,31.13,31.24,380900,31.81,32.0,31.13,31.24,380900,0.0,1.0
2014-07-22,32.06,32.45,31.776,31.84,574500,32.06,32.45,31.776,31.84,574500,0.0,1.0
2014-07-23,31.51,32.03,31.31,31.96,359700,31.51,32.03,31.31,31.96,359700,0.0,1.0
2014-07-24,32.15,32.24,31.54,31.68,346600,32.15,32.24,31.54,31.68,346600,0.0,1.0
2014-07-25,33.04,33.14,32.28,32.54,1089100,33.04,33.14,32.28,32.54,1089100,0.0,1.0
2014-07-28,32.6,33.2,32.54,33.18,322900,32.6,33.2,32.54,33.18,322900,0.0,1.0
2014-07-29,32.78,33.0,32.0433,32.53,278900,32.78,33.0,32.0433,32.53,278900,0.0,1.0
2014-07-30,33.25,33.42,32.71,32.84,486300,33.25,33.42,32.71,32.84,486300,0.0,1.0
2014-07-31,32.73,33.182,32.46,33.14,346800,32.73,33.182,32.46,33.14,346800,0.0,1.0
2014-08-01,32.55,32.77,31.93,32.77,271700,32.55,32.77,31.93,32.77,271700,0.0,1.0
2014-08-04,32.59,32.98,32.488,32.6,276200,32.59,32.98,32.488,32.6,276200,0.0,1.0
2014-08-05,32.84,33.2,32.38,32.57,343100,32.84,33.2,32.38,32.57,343100,0.0,1.0
2014-08-06,32.77,32.88,32.25,32.41,341200,32.77,32.88,32.25,32.41,341200,0.0,1.0
2014-08-07,32.27,33.25,32.25,33.01,254600,32.27,33.25,32.25,33.01,254600,0.0,1.0
2014-08-08,33.25,33.39,32.076,32.32,278800,33.25,33.39,32.076,32.32,278800,0.0,1.0
2014-08-11,33.28,33.98,32.7,33.42,318100,33.28,33.98,32.7,33.42,318100,0.0,1.0
2014-08-12,32.92,33.45,32.7321,33.16,382700,32.92,33.45,32.7321,33.16,382700,0.0,1.0
2014-08-13,33.04,33.09,32.07,32.99,295100,33.04,33.09,32.07,32.99,295100,0.0,1.0
2014-08-14,33.51,33.89,33.08,33.08,299500,33.51,33.89,33.08,33.08,299500,0.0,1.0
2014-08-15,33.45,33.8,33.22,33.8,202300,33.45,33.8,33.22,33.8,202300,0.0,1.0
2014-08-18,34.27,34.59,33.46,33.74,370400,34.27,34.59,33.46,33.74,370400,0.0,1.0
2014-08-19,34.78,35.0,34.06,34.45,485900,34.78,35.0,34.06,34.45,485900,0.0,1.0
2014-08-20,34.06,34.63,33.84,34.63,369300,34.06,34.63,33.84,34.63,369300,0.0,1.0
2014-08-21,34.49,34.69,33.65,33.96,579600,34.49,34.69,33.65,33.96,579600,0.0,1.0
2014-08-22,35.73,35.84,34.41,34.62,487700,35.73,35.84,34.41,34.62,487700,0.0,1.0
2014-08-25,35.71,35.77,35.35,35.77,287600,35.71,35.77,35.35,35.77,287600,0.0,1.0
2014-08-26,35.53,35.8,35.38,35.64,248200,35.53,35.8,35.38,35.64,248200,0.0,1.0
2014-08-27,35.71,35.92,35.43,35.52,177300,35.71,35.92,35.43,35.52,177300,0.0,1.0
2014-08-28,35.95,36.26,34.77,35.46,250800,35.95,36.26,34.77,35.46,250800,0.0,1.0
2014-08-29,35.67,36.37,35.43,35.93,184400,35.67,36.37,35.43,35.93,184400,0.0,1.0
2014-09-02,36.69,36.93,35.82,35.97,623700,36.69,36.93,35.82,35.97,623700,0.0,1.0
2014-09-03,36.32,37.06,36.16,36.93,452100,36.32,37.06,36.16,36.93,452100,0.0,1.0
2014-09-04,37.3,37.365,36.26,36.51,667900,37.3,37.365,36.26,36.51,667900,0.0,1.0
2014-09-05,36.59,37.25,36.35,37.25,590800,36.59,37.25,36.35,37.25,590800,0.0,1.0
2014-09-08,36.06,37.03,35.41,36.79,1350900,36.06,37.03,35.41,36.79,1350900,0.0,1.0
2014-09-09,37.18,39.81,36.81,38.49,2030700,37.18,39.81,36.81,38.49,2030700,0.0,1.0
2014-09-10,37.89,38.3,36.25,37.15,1459000,37.89,38.3,36.25,37.15,1459000,0.0,1.0
2014-09-11,38.01,38.19,36.59,37.71,983100,38.01,38.19,36.59,37.71,983100,0.0,1.0
2014-09-12,38.1,38.18,37.69,38.14,433400,38.1,38.18,37.69,38.14,433400,0.0,1.0
2014-09-15,37.96,38.36,37.7,38.26,454200,37.96,38.36,37.7,38.26,454200,0.0,1.0
2014-09-16,38.61,38.71,37.68,37.76,501700,38.61,38.71,37.68,37.76,501700,0.0,1.0
2014-09-17,39.1,39.25,38.17,38.5,935200,39.1,39.25,38.17,38.5,935200,0.0,1.0
2014-09-18,40.46,40.55,39.0,39.33,960800,40.46,40.55,39.0,39.33,960800,0.0,1.0
2014-09-19,40.26,40.8,39.72,40.41,1215700,40.26,40.8,39.72,40.41,1215700,0.0,1.0
2014-09-22,39.77,40.25,38.73,40.08,1107900,39.77,40.25,38.73,40.08,1107900,0.0,1.0
2014-09-23,39.34,40.35,39.14,39.55,944046,39.34,40.35,39.14,39.55,944046,0.0,1.0
2014-09-24,39.7,39.79,38.53,38.95,724574,39.7,39.79,38.53,38.95,724574,0.0,1.0
2014-09-25,39.46,39.71,38.89,39.51,347954,39.46,39.71,38.89,39.51,347954,0.0,1.0
2014-09-26,40.48,40.58,39.25,39.5,579670,40.48,40.58,39.25,39.5,579670,0.0,1.0
2014-09-29,40.25,40.5,39.8,40.24,395396,40.25,40.5,39.8,40.24,395396,0.0,1.0
2014-09-30,39.86,40.276,39.46,40.14,592912,39.86,40.276,39.46,40.14,592912,0.0,1.0
2014-10-01,39.33,39.966,39.19,39.83,637926,39.33,39.966,39.19,39.83,637926,0.0,1.0
2014-10-02,39.54,39.63,38.69,39.31,538890,39.54,39.63,38.69,39.31,538890,0.0,1.0
2014-10-03,39.66,40.43,39.58,39.78,450832,39.66,40.43,39.58,39.78,450832,0.0,1.0
2014-10-06,38.66,39.9,38.57,39.75,793516,38.66,39.9,38.57,39.75,793516,0.0,1.0
2014-10-07,37.65,38.25,37.56,37.8,2677272,37.65,38.25,37.56,37.8,2677272,0.0,1.0
2014-10-08,38.27,38.5,37.625,37.65,1162205,38.27,38.5,37.625,37.65,1162205,0.0,1.0
2014-10-09,37.85,38.65,37.81,38.29,757117,37.85,38.65,37.81,38.29,757117,0.0,1.0
2014-10-10,38.43,38.63,37.67,37.67,762288,38.43,38.63,37.67,37.67,762288,0.0,1.0
2014-10-13,38.18,38.65,37.15,38.36,1009687,38.18,38.65,37.15,38.36,1009687,0.0,1.0
2014-10-14,39.03,39.11,38.5,38.54,847150,39.03,39.11,38.5,38.54,847150,0.0,1.0
2014-10-15,38.57,38.98,37.77,38.45,723307,38.57,38.98,37.77,38.45,723307,0.0,1.0
2014-10-16,38.4,39.1,37.62,37.9,832677,38.4,39.1,37.62,37.9,832677,0.0,1.0
2014-10-17,37.82,39.0,37.71,38.85,798277,37.82,39.0,37.71,38.85,798277,0.0,1.0
2014-10-20,38.49,38.51,37.556,37.8,633237,38.49,38.51,37.556,37.8,633237,0.0,1.0
2014-10-21,39.58,39.73,38.51,38.51,1333739,39.58,39.73,38.51,38.51,1333739,0.0,1.0
2014-10-22,39.79,40.1821,39.66,39.66,803363,39.79,40.1821,39.66,39.66,803363,0.0,1.0
2014-10-23,39.3,40.34,39.28,39.96,572247,39.3,40.34,39.28,39.96,572247,0.0,1.0
2014-10-24,39.62,40.15,39.05,39.47,281934,39.62,40.15,39.05,39.47,281934,0.0,1.0
2014-10-27,40.56,40.71,39.46,39.69,567029,40.56,40.71,39.46,39.69,567029,0.0,1.0
2014-10-28,40.34,40.59,39.74,40.59,429985,40.34,40.59,39.74,40.59,429985,0.0,1.0
2014-10-29,40.45,40.54,39.93,40.29,303956,40.45,40.54,39.93,40.29,303956,0.0,1.0
2014-10-30,42.26,42.885,41.7601,42.69,479435,42.26,42.885,41.7601,42.69,479435,0.0,1.0
2014-10-31,41.94,42.61,41.47,42.32,585366,41.94,42.61,41.47,42.32,585366,0.0,1.0
2014-11-03,42.4,42.607,41.66,41.91,971953,42.4,42.607,41.66,41.91,971953,0.0,1.0
2014-11-04,42.1,42.485,41.62,42.26,302064,42.1,42.485,41.62,42.26,302064,0.0,1.0
2014-11-05,42.33,42.63,41.74,42.25,338012,42.33,42.63,41.74,42.25,338012,0.0,1.0
2014-11-06,42.88,42.96,42.03,42.43,373225,42.88,42.96,42.03,42.43,373225,0.0,1.0
2014-11-07,42.32,43.0,42.17,42.99,302067,42.32,43.0,42.17,42.99,302067,0.0,1.0
2014-11-10,41.68,42.41,41.36,42.35,405018,41.68,42.41,41.36,42.35,405018,0.0,1.0
2014-11-11,41.55,41.8,41.1501,41.68,298431,41.55,41.8,41.1501,41.68,298431,0.0,1.0
2014-11-12,42.73,42.97,41.52,41.64,303367,42.73,42.97,41.52,41.64,303367,0.0,1.0
2014-11-13,42.26,42.885,41.7601,42.69,290959,42.26,42.885,41.7601,42.69,290959,0.0,1.0
2014-11-14,42.3,42.48,41.34,42.17,526506,42.3,42.48,41.34,42.17,526506,0.0,1.0
2014-11-17,42.22,42.58,41.95,42.22,266792,42.22,42.58,41.95,42.22,266792,0.0,1.0
2014-11-18,41.33,42.695,41.12,41.99,738754,41.33,42.695,41.12,41.99,738754,0.0,1.0
2014-11-19,41.11,41.65,41.032,41.42,341715,41.11,41.65,41.032,41.42,341715,0.0,1.0
2014-11-20,42.37,42.75,40.73,40.96,437545,42.37,42.75,40.73,40.96,437545,0.0,1.0
2014-11-21,42.23,43.15,41.8,42.99,602438,42.23,43.15,41.8,42.99,602438,0.0,1.0
2014-11-24,44.24,44.4,42.26,42.26,777822,44.24,44.4,42.26,42.26,777822,0.0,1.0
2014-11-25,44.02,44.63,43.7,44.3,377970,44.02,44.63,43.7,44.3,377970,0.0,1.0
2014-11-26,43.91,44.0,43.74,44.0,182126,43.91,44.0,43.74,44.0,182126,0.0,1.0
2014-11-28,44.67,45.05,43.5869,44.04,271702,44.67,45.05,43.5869,44.04,271702,0.0,1.0
2014-12-01,43.91,44.6,43.25,44.6,677143,43.91,44.6,43.25,44.6,677143,0.0,1.0
2014-12-02,43.88,44.3,43.43,43.97,399514,43.88,44.3,43.43,43.97,399514,0.0,1.0
2014-12-03,44.42,44.77,43.04,43.3,756738,44.42,44.77,43.04,43.3,756738,0.0,1.0
2014-12-04,44.41,44.58,43.98,44.36,315273,44.41,44.58,43.98,44.36,315273,0.0,1.0
2014-12-05,43.62,44.63,43.34,44.33,493137,43.62,44.63,43.34,44.33,493137,0.0,1.0
2014-12-08,42.85,44.15,42.24,43.44,776153,42.85,44.15,42.24,43.44,776153,0.0,1.0
2014-12-09,43.6,45.98,43.18,44.5,2922871,43.6,45.98,43.18,44.5,2922871,0.0,1.0
2014-12-10,43.82,45.56,43.67,44.2,1178841,43.82,45.56,43.67,44.2,1178841,0.0,1.0
2014-12-11,44.41,45.39,43.96,44.05,3256935,44.41,45.39,43.96,44.05,3256935,0.0,1.0
2014-12-12,45.48,45.68,44.1,44.12,1485396,45.48,45.68,44.1,44.12,1485396,0.0,1.0
2014-12-15,46.59,47.37,45.9,45.9,1254203,46.59,47.37,45.9,45.9,1254203,0.0,1.0
2014-12-16,46.18,47.01,45.48,46.67,887315,46.18,47.01,45.48,46.67,887315,0.0,1.0
2014-12-17,47.34,47.42,45.75,46.2,507826,47.34,47.42,45.75,46.2,507826,0.0,1.0
2014-12-18,47.54,47.97,46.0,47.67,843819,47.54,47.97,46.0,47.67,843819,0.0,1.0
2014-12-19,46.88,47.59,46.08,47.59,811127,46.88,47.59,46.08,47.59,811127,0.0,1.0
2014-12-22,47.55,47.87,46.77,47.11,513778,47.55,47.87,46.77,47.11,513778,0.0,1.0
2014-12-23,49.0,49.63,47.4,47.61,919918,49.0,49.63,47.4,47.61,919918,0.0,1.0
2014-12-24,47.75,49.3999,47.55,49.38,448433,47.75,49.3999,47.55,49.38,448433,0.0,1.0
2014-12-26,47.74,48.23,47.49,47.86,357120,47.74,48.23,47.49,47.86,357120,0.0,1.0
2014-12-29,47.74,48.1,47.4,47.86,538398,47.74,48.1,47.4,47.86,538398,0.0,1.0
2014-12-30,47.68,48.414,47.31,47.7,283671,47.68,48.414,47.31,47.7,283671,0.0,1.0
2014-12-31,47.26,47.98,47.25,47.66,356843,47.26,47.98,47.25,47.66,356843,0.0,1.0
2015-01-02,47.98,48.46,47.21,47.38,732711,47.98,48.46,47.21,47.38,732711,0.0,1.0
2015-01-05,46.29,48.02,46.16,47.87,945584,46.29,48.02,46.16,47.87,945584,0.0,1.0
2015-01-06,46.57,47.67,46.26,46.61,511514,46.57,47.67,46.26,46.61,511514,0.0,1.0
2015-01-07,48.72,48.75,46.78,46.99,727940,48.72,48.75,46.78,46.99,727940,0.0,1.0
2015-01-08,48.74,49.72,48.12,49.0,1055919,48.74,49.72,48.12,49.0,1055919,0.0,1.0
2015-01-09,48.0,48.91,47.73,48.89,806960,48.0,48.91,47.73,48.89,806960,0.0,1.0
2015-01-12,49.29,50.5,48.73,50.09,2253249,49.29,50.5,48.73,50.09,2253249,0.0,1.0
2015-01-13,48.44,49.13,48.22,48.81,4252852,48.44,49.13,48.22,48.81,4252852,0.0,1.0
2015-01-14,48.92,48.98,47.49,48.36,2286646,48.92,48.98,47.49,48.36,2286646,0.0,1.0
2015-01-15,48.86,49.79,48.28,48.95,1563214,48.86,49.79,48.28,48.95,1563214,0.0,1.0
2015-01-16,50.69,50.76,48.87,49.52,1822987,50.69,50.76,48.87,49.52,1822987,0.0,1.0
2015-01-20,49.89,50.9,48.8,50.9,1461743,49.89,50.9,48.8,50.9,1461743,0.0,1.0
2015-01-21,50.16,50.44,49.64,49.89,930212,50.16,50.44,49.64,49.89,930212,0.0,1.0
2015-01-22,50.64,50.65,50.0,50.33,1169348,50.64,50.65,50.0,50.33,1169348,0.0,1.0
2015-01-23,51.25,51.64,50.464,50.86,1849186,51.25,51.64,50.464,50.86,1849186,0.0,1.0
2015-01-26,51.6,51.64,51.05,51.33,864289,51.6,51.64,51.05,51.33,864289,0.0,1.0
2015-01-27,51.59,51.8597,50.78,51.11,461313,51.59,51.8597,50.78,51.11,461313,0.0,1.0
2015-01-28,50.9,52.14,50.83,51.7,876102,50.9,52.14,50.83,51.7,876102,0.0,1.0
2015-01-29,50.69,51.28,50.21,50.94,1375582,50.69,51.28,50.21,50.94,1375582,0.0,1.0
2015-01-30,49.89,51.02,49.51,50.6,806739,49.89,51.02,49.51,50.6,806739,0.0,1.0
2015-02-02,49.8,50.06,48.18,50.01,858826,49.8,50.06,48.18,50.01,858826,0.0,1.0
2015-02-03,51.06,51.14,49.92,50.0,822456,51.06,51.14,49.92,50.0,822456,0.0,1.0
2015-02-04,51.83,52.11,50.97,51.01,913335,51.83,52.11,50.97,51.01,913335,0.0,1.0
2015-02-05,51.71,52.22,51.36,51.93,811997,51.71,52.22,51.36,51.93,811997,0.0,1.0
2015-02-06,52.29,52.62,51.7,51.95,616594,52.29,52.62,51.7,51.95,616594,0.0,1.0
2015-02-09,51.98,52.6,51.83,52.25,544936,51.98,52.6,51.83,52.25,544936,0.0,1.0
2015-02-10,52.11,52.5,51.985,52.25,425215,52.11,52.5,51.985,52.25,425215,0.0,1.0
2015-02-11,52.08,52.48,51.78,51.82,349499,52.08,52.48,51.78,51.82,349499,0.0,1.0
2015-02-12,52.47,52.51,51.45,52.31,482636,52.47,52.51,51.45,52.31,482636,0.0,1.0
2015-02-13,51.91,52.54,51.67,52.36,438047,51.91,52.54,51.67,52.36,438047,0.0,1.0
2015-02-17,52.03,52.57,51.54,51.95,650587,52.03,52.57,51.54,51.95,650587,0.0,1.0
2015-02-18,52.82,52.84,51.89,52.01,701766,52.82,52.84,51.89,52.01,701766,0.0,1.0
2015-02-19,53.29,53.35,52.4301,52.82,639026,53.29,53.35,52.4301,52.82,639026,0.0,1.0
2015-02-20,53.56,53.69,53.0,53.33,538450,53.56,53.69,53.0,53.33,538450,0.0,1.0
2015-02-23,53.65,54.0,53.17,53.72,552966,53.65,54.0,53.17,53.72,552966,0.0,1.0
2015-02-24,53.6,53.81,53.29,53.58,459164,53.6,53.81,53.29,53.58,459164,0.0,1.0
2015-02-25,54.09,54.57,53.35,53.7,861239,54.09,54.57,53.35,53.7,861239,0.0,1.0
2015-02-26,54.49,54.78,53.81,53.82,859575,54.49,54.78,53.81,53.82,859575,0.0,1.0
2015-02-27,55.57,56.07,54.44,54.69,752203,55.57,56.07,54.44,54.69,752203,0.0,1.0
2015-03-02,56.12,56.42,55.58,55.63,1076489,56.12,56.42,55.58,55.63,1076489,0.0,1.0
2015-03-03,56.01,56.55,55.5418,56.25,853138,56.01,56.55,55.5418,56.25,853138,0.0,1.0
2015-03-04,56.76,57.1899,56.15,56.36,887062,56.76,57.1899,56.15,56.36,887062,0.0,1.0
2015-03-05,56.65,57.19,56.48,56.75,752536,56.65,57.19,56.48,56.75,752536,0.0,1.0
2015-03-06,56.14,57.09,55.76,56.44,724039,56.14,57.09,55.76,56.44,724039,0.0,1.0
2015-03-09,57.12,57.18,55.81,56.45,670989,57.12,57.18,55.81,56.45,670989,0.0,1.0
2015-03-10,57.18,57.37,56.28,56.71,798212,57.18,57.37,56.28,56.71,798212,0.0,1.0
2015-03-11,57.17,57.56,56.77,57.22,672537,57.17,57.56,56.77,57.22,672537,0.0,1.0
2015-03-12,57.59,58.03,57.1,57.54,722280,57.59,58.03,57.1,57.54,722280,0.0,1.0
2015-03-13,58.59,58.62,57.62,57.79,1042521,58.59,58.62,57.62,57.79,1042521,0.0,1.0
2015-03-16,57.38,59.1768,57.28,58.75,2188250,57.38,59.1768,57.28,58.75,2188250,0.0,1.0
2015-03-17,58.59,59.78,57.4,58.58,4208713,58.59,59.78,57.4,58.58,4208713,0.0,1.0
2015-03-18,59.92,60.08,58.56,59.09,1937349,59.92,60.08,58.56,59.09,1937349,0.0,1.0
2015-03-19,59.78,60.27,59.38,60.06,1407114,59.78,60.27,59.38,60.06,1407114,0.0,1.0
2015-03-20,60.72,61.34,59.3601,59.96,2066344,60.72,61.34,59.3601,59.96,2066344,0.0,1.0
2015-03-23,60.3,61.94,60.3,60.99,1247200,60.3,61.94,60.3,60.99,1247200,0.0,1.0
2015-03-24,61.02,61.12,60.36,60.42,706891,61.02,61.12,60.36,60.42,706891,0.0,1.0
2015-03-25,59.26,61.3,56.5,61.3,5289784,59.26,61.3,56.5,61.3,5289784,0.0,1.0
2015-03-26,58.46,59.2,57.98,59.1,936329,58.46,59.2,57.98,59.1,936329,0.0,1.0
2015-03-27,58.98,59.7,58.08,58.52,1029169,58.98,59.7,58.08,58.52,1029169,0.0,1.0
2015-03-30,59.34,59.86,58.74,59.46,953937,59.34,59.86,58.74,59.46,953937,0.0,1.0
2015-03-31,59.42,59.87,59.17,59.32,686030,59.42,59.87,59.17,59.32,686030,0.0,1.0
2015-04-01,58.04,58.55,57.49,58.29,4884368,58.04,58.55,57.49,58.29,4884368,0.0,1.0
2015-04-02,58.16,58.65,57.68,58.28,1312004,58.16,58.65,57.68,58.28,1312004,0.0,1.0
2015-04-06,58.17,58.52,57.73,57.73,1100295,58.17,58.52,57.73,57.73,1100295,0.0,1.0
2015-04-07,57.71,58.38,57.65,58.2,786570,57.71,58.38,57.65,58.2,786570,0.0,1.0
2015-04-08,58.01,58.265,57.75,57.75,921089,58.01,58.265,57.75,57.75,921089,0.0,1.0
2015-04-09,57.45,58.28,57.27,57.71,649412,57.45,58.28,57.27,57.71,649412,0.0,1.0
2015-04-10,57.43,57.82,57.27,57.4,948284,57.43,57.82,57.27,57.4,948284,0.0,1.0
2015-04-13,57.41,57.94,57.09,57.63,658556,57.41,57.94,57.09,57.63,658556,0.0,1.0
2015-04-14,56.56,57.68,56.29,57.45,1083806,56.56,57.68,56.29,57.45,1083806,0.0,1.0
2015-04-15,56.44,57.21,55.9924,56.49,1274413,56.44,57.21,55.9924,56.49,1274413,0.0,1.0
2015-04-16,55.36,56.59,55.31,56.39,1177569,55.36,56.59,55.31,56.39,1177569,0.0,1.0
2015-04-17,55.02,55.67,54.38,55.2,2771569,55.02,55.67,54.38,55.2,2771569,0.0,1.0
2015-04-20,55.69,55.84,55.07,55.15,1078361,55.69,55.84,55.07,55.15,1078361,0.0,1.0
2015-04-21,55.73,56.15,55.158,55.8,832668,55.73,56.15,55.158,55.8,832668,0.0,1.0
2015-04-22,55.82,56.03,55.62,55.62,606037,55.82,56.03,55.62,55.62,606037,0.0,1.0
2015-04-23,55.19,55.98,55.14,55.67,770325,55.19,55.98,55.14,55.67,770325,0.0,1.0
2015-04-24,54.35,55.37,54.26,55.37,1217323,54.35,55.37,54.26,55.37,1217323,0.0,1.0
2015-04-27,52.75,54.41,52.65,54.29,1408257,52.75,54.41,52.65,54.29,1408257,0.0,1.0
2015-04-28,52.18,52.78,51.65,52.64,1360221,52.18,52.78,51.65,52.64,1360221,0.0,1.0
2015-04-29,51.39,52.24,50.51,52.11,2451463,51.39,52.24,50.51,52.11,2451463,0.0,1.0
2015-04-30,51.57,52.1,51.1307,51.47,1694464,51.57,52.1,51.1307,51.47,1694464,0.0,1.0
2015-05-01,52.02,53.11,51.4,51.48,2960442,52.02,53.11,51.4,51.48,2960442,0.0,1.0
2015-05-04,52.81,52.99,52.04,52.33,1248241,52.81,52.99,52.04,52.33,1248241,0.0,1.0
2015-05-05,51.61,52.94,51.46,52.59,1612638,51.61,52.94,51.46,52.59,1612638,0.0,1.0
2015-05-06,51.7,52.15,51.03,51.41,1221184,51.7,52.15,51.03,51.41,1221184,0.0,1.0
2015-05-07,51.9,52.52,51.5,51.73,895670,51.9,52.52,51.5,51.73,895670,0.0,1.0
2015-05-08,53.39,53.61,52.31,52.31,1035309,53.39,53.61,52.31,52.31,1035309,0.0,1.0
2015-05-11,53.01,53.3899,52.76,53.21,783876,53.01,53.3899,52.76,53.21,783876,0.0,1.0
2015-05-12,52.47,53.05,52.17,52.69,653565,52.47,53.05,52.17,52.69,653565,0.0,1.0
2015-05-13,51.23,52.56,51.2,52.42,1084700,51.23,52.56,51.2,52.42,1084700,0.0,1.0
2015-05-14,50.52,51.68,50.24,51.44,1506257,50.52,51.68,50.24,51.44,1506257,0.0,1.0
2015-05-15,52.73,52.83,50.71,50.71,1478662,52.73,52.83,50.71,50.71,1478662,0.0,1.0
2015-05-18,53.24,53.3999,52.33,52.8,803105,53.24,53.3999,52.33,52.8,803105,0.0,1.0
2015-05-19,54.63,55.29,53.55,53.55,1805302,54.63,55.29,53.55,53.55,1805302,0.0,1.0
2015-05-20,53.91,54.77,53.84,54.62,1120988,53.91,54.77,53.84,54.62,1120988,0.0,1.0
2015-05-21,55.09,55.17,53.96,54.3,1250542,55.09,55.17,53.96,54.3,1250542,0.0,1.0
2015-05-22,54.48,55.21,54.25,54.93,845516,54.48,55.21,54.25,54.93,845516,0.0,1.0
2015-05-26,53.75,54.49,53.55,54.32,817131,53.75,54.49,53.55,54.32,817131,0.0,1.0
2015-05-27,54.09,54.17,53.37,53.54,965644,54.09,54.17,53.37,53.54,965644,0.0,1.0
2015-05-28,53.66,54.34,53.41,53.7,747103,53.66,54.34,53.41,53.7,747103,0.0,1.0
2015-05-29,52.77,53.812,52.52,53.61,928643,52.77,53.812,52.52,53.61,928643,0.0,1.0
2015-06-01,53.28,53.38,51.57,52.85,1437126,53.28,53.38,51.57,52.85,1437126,0.0,1.0
2015-06-02,54.1,54.2,52.52,53.21,1559406,54.1,54.2,52.52,53.21,1559406,0.0,1.0
2015-06-03,54.69,54.87,54.14,54.3,1570804,54.69,54.87,54.14,54.3,1570804,0.0,1.0
2015-06-04,54.44,54.82,54.16,54.42,1455866,54.44,54.82,54.16,54.42,1455866,0.0,1.0
2015-06-05,55.07,55.07,53.975,54.53,1578243,55.07,55.07,53.975,54.53,1578243,0.0,1.0
2015-06-08,53.89,55.0,53.61,54.93,2727761,53.89,55.0,53.61,54.93,2727761,0.0,1.0
2015-06-09,49.35,51.15,47.66,50.84,11538400,49.35,51.15,47.66,50.84,11538400,0.0,1.0
2015-06-10,48.98,49.79,48.74,49.37,3536552,48.98,49.79,48.74,49.37,3536552,0.0,1.0
2015-06-11,48.96,49.34,48.5037,48.88,2443310,48.96,49.34,48.5037,48.88,2443310,0.0,1.0
2015-06-12,48.58,49.29,48.45,48.95,1823085,48.58,49.29,48.45,48.95,1823085,0.0,1.0
2015-06-15,49.7,49.84,48.15,48.42,2250163,49.7,49.84,48.15,48.42,2250163,0.0,1.0
2015-06-16,49.84,50.0,49.26,49.52,1336512,49.84,50.0,49.26,49.52,1336512,0.0,1.0
2015-06-17,50.82,51.04,49.9,50.14,1872137,50.82,51.04,49.9,50.14,1872137,0.0,1.0
2015-06-18,51.24,51.48,50.69,50.69,1502651,51.24,51.48,50.69,50.69,1502651,0.0,1.0
2015-06-19,51.57,51.94,50.87,51.3,1652807,51.57,51.94,50.87,51.3,1652807,0.0,1.0
2015-06-22,51.81,52.49,51.73,51.84,1623788,51.81,52.49,51.73,51.84,1623788,0.0,1.0
2015-06-23,51.98,52.17,51.53,51.84,1163209,51.98,52.17,51.53,51.84,1163209,0.0,1.0
2015-06-24,51.96,52.48,51.66,51.92,1342900,51.96,52.48,51.66,51.92,1342900,0.0,1.0
2015-06-25,52.86,53.6,52.75,53.43,2703120,52.86,53.6,52.75,53.43,2703120,0.0,1.0
2015-06-26,52.9,53.25,52.65,52.74,5309701,52.9,53.25,52.65,52.74,5309701,0.0,1.0
2015-06-29,50.89,53.23,50.85,52.68,1551147,50.89,53.23,50.85,52.68,1551147,0.0,1.0
2015-06-30,51.2,51.66,50.76,51.31,1166455,51.2,51.66,50.76,51.31,1166455,0.0,1.0
2015-07-01,52.15,52.25,51.28,51.7,1200130,52.15,52.25,51.28,51.7,1200130,0.0,1.0
2015-07-02,51.35,52.41,51.15,52.38,668458,51.35,52.41,51.15,52.38,668458,0.0,1.0
2015-07-06,52.77,52.83,50.53,50.9,1066219,52.77,52.83,50.53,50.9,1066219,0.0,1.0
2015-07-07,52.83,53.24,51.74,52.89,1690738,52.83,53.24,51.74,52.89,1690738,0.0,1.0
2015-07-08,52.06,52.9,51.68,52.56,788347,52.06,52.9,51.68,52.56,788347,0.0,1.0
2015-07-09,52.8,53.22,52.1,52.78,1470061,52.8,53.22,52.1,52.78,1470061,0.0,1.0
2015-07-10,53.95,54.11,52.98,53.08,1599451,53.95,54.11,52.98,53.08,1599451,0.0,1.0
2015-07-13,55.25,55.43,54.45,54.45,1511360,55.25,55.43,54.45,54.45,1511360,0.0,1.0
2015-07-14,54.89,55.66,54.59,55.2,1013635,54.89,55.66,54.59,55.2,1013635,0.0,1.0
2015-07-15,55.46,55.8,54.485,54.93,1152406,55.46,55.8,54.485,54.93,1152406,0.0,1.0
2015-07-16,56.35,56.71,55.51,55.9,1774187,56.35,56.71,55.51,55.9,1774187,0.0,1.0
2015-07-17,55.81,56.84,55.47,56.53,775805,55.81,56.84,55.47,56.53,775805,0.0,1.0
2015-07-20,55.75,56.25,55.42,55.84,1143106,55.75,56.25,55.42,55.84,1143106,0.0,1.0
2015-07-21,55.2,56.0,55.09,55.6,1238890,55.2,56.0,55.09,55.6,1238890,0.0,1.0
2015-07-22,56.75,56.99,55.21,55.21,972977,56.75,56.99,55.21,55.21,972977,0.0,1.0
2015-07-23,55.09,56.89,54.99,56.84,1025138,55.09,56.89,54.99,56.84,1025138,0.0,1.0
2015-07-24,54.49,55.7,54.35,55.24,933111,54.49,55.7,54.35,55.24,933111,0.0,1.0
2015-07-27,54.43,54.74,53.94,54.35,808172,54.43,54.74,53.94,54.35,808172,0.0,1.0
2015-07-28,54.39,54.77,53.38,54.77,764886,54.39,54.77,53.38,54.77,764886,0.0,1.0
2015-07-29,55.5,55.675,54.32,54.46,912828,55.5,55.675,54.32,54.46,912828,0.0,1.0
2015-07-30,55.13,55.42,54.28,55.42,835240,55.13,55.42,54.28,55.42,835240,0.0,1.0
2015-07-31,55.04,55.52,54.88,55.45,552775,55.04,55.52,54.88,55.45,552775,0.0,1.0
2015-08-03,54.81,55.42,54.28,55.14,500452,54.81,55.42,54.28,55.14,500452,0.0,1.0
2015-08-04,54.46,55.19,54.38,54.7,640443,54.46,55.19,54.38,54.7,640443,0.0,1.0
2015-08-05,54.44,55.12,54.31,54.76,559894,54.44,55.12,54.31,54.76,559894,0.0,1.0
2015-08-06,53.29,54.43,52.42,54.38,842774,53.29,54.43,52.42,54.38,842774,0.0,1.0
2015-08-07,52.86,53.36,51.91,53.04,732082,52.86,53.36,51.91,53.04,732082,0.0,1.0
2015-08-10,53.43,54.04,53.23,53.24,1336866,53.43,54.04,53.23,53.24,1336866,0.0,1.0
2015-08-11,53.26,54.34,52.74,53.14,901124,53.26,54.34,52.74,53.14,901124,0.0,1.0
2015-08-12,52.97,53.24,51.44,52.87,834463,52.97,53.24,51.44,52.87,834463,0.0,1.0
2015-08-13,53.37,53.83,52.57,53.09,542753,53.37,53.83,52.57,53.09,542753,0.0,1.0
2015-08-14,52.95,53.36,52.77,53.36,712737,52.95,53.36,52.77,53.36,712737,0.0,1.0
2015-08-17,53.92,54.0,52.465,52.93,1009565,53.92,54.0,52.465,52.93,1009565,0.0,1.0
2015-08-18,54.74,56.05,54.24,54.25,1335820,54.74,56.05,54.24,54.25,1335820,0.0,1.0
2015-08-19,55.06,55.76,54.25,54.73,942465,55.06,55.76,54.25,54.73,942465,0.0,1.0
2015-08-20,53.65,55.18,53.63,54.9,697767,53.65,55.18,53.63,54.9,697767,0.0,1.0
2015-08-21,50.66,53.57,50.26,52.5,2662645,50.66,53.57,50.26,52.5,2662645,0.0,1.0
2015-08-24,47.94,49.94,43.39,48.93,3273700,47.94,49.94,43.39,48.93,3273700,0.0,1.0
2015-08-25,46.54,49.08,45.7,48.99,3178379,46.54,49.08,45.7,48.99,3178379,0.0,1.0
2015-08-26,47.8,48.01,45.4,47.34,3822202,47.8,48.01,45.4,47.34,3822202,0.0,1.0
2015-08-27,53.35,56.0,52.15,54.03,5983159,53.35,56.0,52.15,54.03,5983159,0.0,1.0
2015-08-28,53.5,54.81,53.01,53.54,2398558,53.5,54.81,53.01,53.54,2398558,0.0,1.0
2015-08-31,53.09,54.53,52.61,53.23,1628887,53.09,54.53,52.61,53.23,1628887,0.0,1.0
2015-09-01,53.17,54.07,52.11,52.16,1855652,53.17,54.07,52.11,52.16,1855652,0.0,1.0
2015-09-02,54.0,54.38,53.25,53.98,1109784,54.0,54.38,53.25,53.98,1109784,0.0,1.0
2015-09-03,53.66,55.01,53.5,54.37,1084565,53.66,55.01,53.5,54.37,1084565,0.0,1.0
2015-09-04,53.14,53.94,52.8,52.8,675458,53.14,53.94,52.8,52.8,675458,0.0,1.0
2015-09-08,53.89,54.0,53.31,53.84,978887,53.89,54.0,53.31,53.84,978887,0.0,1.0
2015-09-09,52.84,54.47,52.78,54.22,1022753,52.84,54.47,52.78,54.22,1022753,0.0,1.0
2015-09-10,52.83,53.385,52.45,52.45,737837,52.83,53.385,52.45,52.45,737837,0.0,1.0
2015-09-11,53.25,53.27,52.04,52.56,534400,53.25,53.27,52.04,52.56,534400,0.0,1.0
2015-09-14,53.32,53.63,52.89,53.6,567397,53.32,53.63,52.89,53.6,567397,0.0,1.0
2015-09-15,53.94,54.4,52.7,53.7,830413,53.94,54.4,52.7,53.7,830413,0.0,1.0
2015-09-16,54.84,54.95,53.31,53.53,679478,54.84,54.95,53.31,53.53,679478,0.0,1.0
2015-09-17,55.57,56.36,54.6,54.64,988676,55.57,56.36,54.6,54.64,988676,0.0,1.0
2015-09-18,54.4,55.51,54.29,54.95,999887,54.4,55.51,54.29,54.95,999887,0.0,1.0
2015-09-21,53.88,55.15,53.52,54.97,871536,53.88,55.15,53.52,54.97,871536,0.0,1.0
2015-09-22,53.76,53.92,52.98,53.08,583129,53.76,53.92,52.98,53.08,583129,0.0,1.0
2015-09-23,53.74,54.19,53.43,53.72,543867,53.74,54.19,53.43,53.72,543867,0.0,1.0
2015-09-24,53.08,53.56,52.44,53.32,823886,53.08,53.56,52.44,53.32,823886,0.0,1.0
2015-09-25,51.47,53.6,51.065,53.48,1710463,51.47,53.6,51.065,53.48,1710463,0.0,1.0
2015-09-28,48.99,51.45,47.24,51.43,3159351,48.99,51.45,47.24,51.43,3159351,0.0,1.0
2015-09-29,49.07,50.44,46.84,48.82,2943844,49.07,50.44,46.84,48.82,2943844,0.0,1.0
2015-09-30,51.04,51.125,49.78,50.03,2304590,51.04,51.125,49.78,50.03,2304590,0.0,1.0
2015-10-01,50.79,52.31,50.01,52.31,1209611,50.79,52.31,50.01,52.31,1209611,0.0,1.0
2015-10-02,50.5,50.85,49.53,50.0,1379724,50.5,50.85,49.53,50.0,1379724,0.0,1.0
2015-10-05,50.74,51.0,49.84,50.68,951920,50.74,51.0,49.84,50.68,951920,0.0,1.0
2015-10-06,48.38,50.9,48.17,50.51,1393042,48.38,50.9,48.17,50.51,1393042,0.0,1.0
2015-10-07,49.22,49.36,48.13,49.0,1437421,49.22,49.36,48.13,49.0,1437421,0.0,1.0
2015-10-08,50.04,50.16,49.0,49.19,893564,50.04,50.16,49.0,49.19,893564,0.0,1.0
2015-10-09,49.61,50.38,49.15,49.97,1113526,49.61,50.38,49.15,49.97,1113526,0.0,1.0
2015-10-12,51.29,51.63,49.45,49.45,1193199,51.29,51.63,49.45,49.45,1193199,0.0,1.0
2015-10-13,50.13,51.28,49.6375,50.91,638048,50.13,51.28,49.6375,50.91,638048,0.0,1.0
2015-10-14,49.13,50.88,48.725,50.31,756299,49.13,50.88,48.725,50.31,756299,0.0,1.0
2015-10-15,51.04,51.09,49.24,49.24,773957,51.04,51.09,49.24,49.24,773957,0.0,1.0
2015-10-16,51.72,52.32,51.18,51.3,1196500,51.72,52.32,51.18,51.3,1196500,0.0,1.0
2015-10-19,50.67,52.0,50.31,51.65,954642,50.67,52.0,50.31,51.65,954642,0.0,1.0
2015-10-20,50.7,51.15,50.26,50.49,556729,50.7,51.15,50.26,50.49,556729,0.0,1.0
2015-10-21,48.35,50.92,48.15,50.87,1085830,48.35,50.92,48.15,50.87,1085830,0.0,1.0
2015-10-22,47.7,48.88,47.35,48.84,1333457,47.7,48.88,47.35,48.84,1333457,0.0,1.0
2015-10-23,46.32,47.94,44.75,47.94,2083639,46.32,47.94,44.75,47.94,2083639,0.0,1.0
2015-10-26,47.03,47.3,45.765,46.19,1091417,47.03,47.3,45.765,46.19,1091417,0.0,1.0
2015-10-27,45.66,47.29,44.6,46.53,1076565,45.66,47.29,44.6,46.53,1076565,0.0,1.0
2015-10-28,47.53,47.54,45.56,45.94,1016368,47.53,47.54,45.56,45.94,1016368,0.0,1.0
2015-10-29,46.99,47.55,46.34,47.53,554847,46.99,47.55,46.34,47.53,554847,0.0,1.0
2015-10-30,48.08,50.0,47.73,50.0,1009876,48.08,50.0,47.73,50.0,1009876,0.0,1.0
2015-11-02,49.01,49.15,47.77,47.94,938876,49.01,49.15,47.77,47.94,938876,0.0,1.0
2015-11-03,50.0,50.82,48.624,49.07,733492,50.0,50.82,48.624,49.07,733492,0.0,1.0
2015-11-04,49.01,50.29,48.53,49.83,460568,49.01,50.29,48.53,49.83,460568,0.0,1.0
2015-11-05,48.53,49.14,47.42,49.0,737119,48.53,49.14,47.42,49.0,737119,0.0,1.0
2015-11-06,46.53,49.02,44.997,48.71,2157968,46.53,49.02,44.997,48.71,2157968,0.0,1.0
2015-11-09,45.96,47.5,43.09,46.43,2327755,45.96,47.5,43.09,46.43,2327755,0.0,1.0
2015-11-10,46.55,46.8,44.51,45.6,1509598,46.55,46.8,44.51,45.6,1509598,0.0,1.0
2015-11-11,43.3,46.54,42.33,46.19,2939738,43.3,46.54,42.33,46.19,2939738,0.0,1.0
2015-11-12,44.39,44.99,42.56,42.56,1568676,44.39,44.99,42.56,42.56,1568676,0.0,1.0
2015-11-13,40.83,42.11,39.4,40.98,2798438,40.83,42.11,39.4,40.98,2798438,0.0,1.0
2015-11-16,41.28,41.62,39.74,40.56,1938941,41.28,41.62,39.74,40.56,1938941,0.0,1.0
2015-11-17,41.91,44.0,40.96,42.5,2263489,41.91,44.0,40.96,42.5,2263489,0.0,1.0
2015-11-18,42.27,42.55,41.1,41.92,1220416,42.27,42.55,41.1,41.92,1220416,0.0,1.0
2015-11-19,40.7,42.11,40.58,42.11,1547800,40.7,42.11,40.58,42.11,1547800,0.0,1.0
2015-11-20,44.3,45.07,41.7,41.7,3250233,44.3,45.07,41.7,41.7,3250233,0.0,1.0
2015-11-23,44.21,45.37,42.79,44.26,2919376,44.21,45.37,42.79,44.26,2919376,0.0,1.0
2015-11-24,47.41,48.46,45.11,45.15,4859072,47.41,48.46,45.11,45.15,4859072,0.0,1.0
2015-11-25,48.89,50.31,47.22,47.23,1906343,48.89,50.31,47.22,47.23,1906343,0.0,1.0
2015-11-27,49.43,49.92,48.01,48.99,1052554,49.43,49.92,48.01,48.99,1052554,0.0,1.0
2015-11-30,48.11,49.61,47.84,49.61,2143695,48.11,49.61,47.84,49.61,2143695,0.0,1.0
2015-12-01,48.1,48.89,47.74,48.33,1454615,48.1,48.89,47.74,48.33,1454615,0.0,1.0
2015-12-02,47.56,49.0,47.36,48.39,2139218,47.56,49.0,47.36,48.39,2139218,0.0,1.0
2015-12-03,46.69,48.37,46.01,47.48,2374221,46.69,48.37,46.01,47.48,2374221,0.0,1.0
2015-12-04,46.84,47.67,46.27,46.98,1108066,46.84,47.67,46.27,46.98,1108066,0.0,1.0
2015-12-07,45.69,46.71,45.13,46.64,1587822,45.69,46.71,45.13,46.64,1587822,0.0,1.0
2015-12-08,45.78,46.29,45.11,45.6,930084,45.78,46.29,45.11,45.6,930084,0.0,1.0
2015-12-09,44.99,46.11,43.77,45.72,1639999,44.99,46.11,43.77,45.72,1639999,0.0,1.0
2015-12-10,44.47,45.77,44.27,44.89,1272593,44.47,45.77,44.27,44.89,1272593,0.0,1.0
2015-12-11,43.19,44.06,42.66,43.9,1766452,43.19,44.06,42.66,43.9,1766452,0.0,1.0
2015-12-14,43.08,45.02,42.71,43.25,1280536,43.08,45.02,42.71,43.25,1280536,0.0,1.0
2015-12-15,42.82,43.91,42.74,43.41,1148775,42.82,43.91,42.74,43.41,1148775,0.0,1.0
2015-12-16,43.13,44.11,42.67,43.28,1293047,43.13,44.11,42.67,43.28,1293047,0.0,1.0
2015-12-17,41.78,43.88,41.36,42.95,1190656,41.78,43.88,41.36,42.95,1190656,0.0,1.0
2015-12-18,41.12,42.07,40.89,40.89,1786412,41.12,42.07,40.89,40.89,1786412,0.0,1.0
2015-12-21,41.63,42.07,41.06,41.34,1417465,41.63,42.07,41.06,41.34,1417465,0.0,1.0
2015-12-22,43.48,43.77,41.67,41.67,1298579,43.48,43.77,41.67,41.67,1298579,0.0,1.0
2015-12-23,43.68,44.3,42.54,43.71,986359,43.68,44.3,42.54,43.71,986359,0.0,1.0
2015-12-24,43.25,43.95,42.9,43.45,600382,43.25,43.95,42.9,43.45,600382,0.0,1.0
2015-12-28,43.39,44.15,42.94,43.14,858063,43.39,44.15,42.94,43.14,858063,0.0,1.0
2015-12-29,43.92,44.32,43.46,43.46,920649,43.92,44.32,43.46,43.46,920649,0.0,1.0
2015-12-30,43.02,44.08,42.93,43.9,827319,43.02,44.08,42.93,43.9,827319,0.0,1.0
2015-12-31,42.9,43.5,42.74,42.93,771296,42.9,43.5,42.74,42.93,771296,0.0,1.0
2016-01-04,43.21,43.48,41.41,41.84,2224289,43.21,43.48,41.41,41.84,2224289,0.0,1.0
2016-01-05,43.82,43.92,42.2375,43.37,1830231,43.82,43.92,42.2375,43.37,1830231,0.0,1.0
2016-01-06,42.74,43.57,42.11,43.37,1562585,42.74,43.57,42.11,43.37,1562585,0.0,1.0
2016-01-07,43.77,45.13,41.51,42.03,2279288,43.77,45.13,41.51,42.03,2279288,0.0,1.0
2016-01-08,41.59,44.1,41.44,43.96,1965842,41.59,44.1,41.44,43.96,1965842,0.0,1.0
2016-01-11,42.76,42.96,41.51,41.75,1503233,42.76,42.96,41.51,41.75,1503233,0.0,1.0
2016-01-12,48.92,49.16,47.19,48.29,6800958,48.92,49.16,47.19,48.29,6800958,0.0,1.0
2016-01-13,47.02,49.3,46.745,49.02,2990029,47.02,49.3,46.745,49.02,2990029,0.0,1.0
2016-01-14,47.36,48.3214,45.2,47.02,1862744,47.36,48.3214,45.2,47.02,1862744,0.0,1.0
2016-01-15,48.31,48.51,45.81,46.42,1955729,48.31,48.51,45.81,46.42,1955729,0.0,1.0
2016-01-19,50.08,50.47,49.01,49.56,2567273,50.08,50.47,49.01,49.56,2567273,0.0,1.0
2016-01-20,49.95,50.54,47.91,49.07,1908443,49.95,50.54,47.91,49.07,1908443,0.0,1.0
2016-01-21,51.17,52.95,50.65,51.17,2464812,51.17,52.95,50.65,51.17,2464812,0.0,1.0
2016-01-22,52.44,52.49,51.19,52.22,1387214,52.44,52.49,51.19,52.22,1387214,0.0,1.0
2016-01-25,51.31,52.88,51.15,52.53,1094420,51.31,52.88,51.15,52.53,1094420,0.0,1.0
2016-01-26,51.79,52.146,51.02,51.39,1238903,51.79,52.146,51.02,51.39,1238903,0.0,1.0
2016-01-27,51.37,52.569,50.73,51.83,951000,51.37,52.569,50.73,51.83,951000,0.0,1.0
2016-01-28,51.76,52.88,51.55,52.0,1218861,51.76,52.88,51.55,52.0,1218861,0.0,1.0
2016-01-29,53.73,54.0,51.94,51.94,1466162,53.73,54.0,51.94,51.94,1466162,0.0,1.0
2016-02-01,54.14,54.79,52.35,53.01,1159963,54.14,54.79,52.35,53.01,1159963,0.0,1.0
2016-02-02,53.82,54.56,52.51,53.92,1178025,53.82,54.56,52.51,53.92,1178025,0.0,1.0
2016-02-03,53.47,54.165,51.66,53.96,992260,53.47,54.165,51.66,53.96,992260,0.0,1.0
2016-02-04,52.76,53.06,51.71,52.63,947566,52.76,53.06,51.71,52.63,947566,0.0,1.0
2016-02-05,50.7,52.91,50.38,52.55,1219382,50.7,52.91,50.38,52.55,1219382,0.0,1.0
2016-02-08,49.71,50.46,48.55,50.02,1520120,49.71,50.46,48.55,50.02,1520120,0.0,1.0
2016-02-09,50.1,50.81,48.95,49.22,1145332,50.1,50.81,48.95,49.22,1145332,0.0,1.0
2016-02-10,50.59,51.55,48.99,50.0,931146,50.59,51.55,48.99,50.0,931146,0.0,1.0
2016-02-11,49.77,51.37,49.68,49.71,971312,49.77,51.37,49.68,49.71,971312,0.0,1.0
2016-02-12,51.61,51.73,49.79,50.27,1016688,51.61,51.73,49.79,50.27,1016688,0.0,1.0
2016-02-16,54.34,55.0,51.86,52.34,1415096,54.34,55.0,51.86,52.34,1415096,0.0,1.0
2016-02-17,54.59,55.7,54.1,54.3,1334715,54.59,55.7,54.1,54.3,1334715,0.0,1.0
2016-02-18,53.4,55.07,53.35,54.55,981385,53.4,55.07,53.35,54.55,981385,0.0,1.0
2016-02-19,54.36,54.69,52.7,53.3,1398246,54.36,54.69,52.7,53.3,1398246,0.0,1.0
2016-02-22,54.75,55.79,54.67,54.8,929554,54.75,55.79,54.67,54.8,929554,0.0,1.0
2016-02-23,54.95,55.799,54.01,54.97,865741,54.95,55.799,54.01,54.97,865741,0.0,1.0
2016-02-24,56.43,56.805,53.71,54.56,1224597,56.43,56.805,53.71,54.56,1224597,0.0,1.0
2016-02-25,56.82,57.09,55.32,56.82,793865,56.82,57.09,55.32,56.82,793865,0.0,1.0
2016-02-26,57.17,57.29,55.63,56.78,1016002,57.17,57.29,55.63,56.78,1016002,0.0,1.0
2016-02-29,56.06,57.89,55.91,56.97,1713615,56.06,57.89,55.91,56.97,1713615,0.0,1.0
2016-03-01,56.8,56.85,55.455,56.31,1244992,56.8,56.85,55.455,56.31,1244992,0.0,1.0
2016-03-02,56.76,57.56,56.33,56.78,2280837,56.76,57.56,56.33,56.78,2280837,0.0,1.0
2016-03-03,55.18,58.57,53.6,54.78,5458887,55.18,58.57,53.6,54.78,5458887,0.0,1.0
2016-03-04,54.1,55.015,53.02,54.64,2463836,54.1,55.015,53.02,54.64,2463836,0.0,1.0
2016-03-07,53.03,54.28,52.02,53.71,2032717,53.03,54.28,52.02,53.71,2032717,0.0,1.0
2016-03-08,53.13,54.83,52.7,52.93,2108762,53.13,54.83,52.7,52.93,2108762,0.0,1.0
2016-03-09,53.11,54.04,52.88,53.29,1048954,53.11,54.04,52.88,53.29,1048954,0.0,1.0
2016-03-10,54.38,55.2,53.43,53.49,1491794,54.38,55.2,53.43,53.49,1491794,0.0,1.0
2016-03-11,54.94,55.0,54.29,55.0,736300,54.94,55.0,54.29,55.0,736300,0.0,1.0
2016-03-14,54.75,55.4,54.33,54.75,976000,54.75,55.4,54.33,54.75,976000,0.0,1.0
2016-03-15,54.27,55.0,54.1,54.91,946932,54.27,55.0,54.1,54.91,946932,0.0,1.0
2016-03-16,54.87,55.0,53.945,54.24,646168,54.87,55.0,53.945,54.24,646168,0.0,1.0
2016-03-17,55.07,55.4,53.98,54.65,1200338,55.07,55.4,53.98,54.65,1200338,0.0,1.0
2016-03-18,55.24,56.35,54.575,55.38,1367697,55.24,56.35,54.575,55.38,1367697,0.0,1.0
2016-03-21,54.11,55.56,54.01,55.12,980740,54.11,55.56,54.01,55.12,980740,0.0,1.0
2016-03-22,53.81,54.41,53.59,53.94,872080,53.81,54.41,53.59,53.94,872080,0.0,1.0
2016-03-23,54.0,54.64,53.35,53.9,997896,54.0,54.64,53.35,53.9,997896,0.0,1.0
2016-03-24,53.75,55.21,53.35,53.85,487628,53.75,55.21,53.35,53.85,487628,0.0,1.0
2016-03-28,54.8,55.56,53.6486,53.8,820455,54.8,55.56,53.6486,53.8,820455,0.0,1.0
2016-03-29,55.63,55.64,54.63,54.84,713719,55.63,55.64,54.63,54.84,713719,0.0,1.0
2016-03-30,55.47,55.87,54.34,55.66,653313,55.47,55.87,54.34,55.66,653313,0.0,1.0
2016-03-31,56.24,57.0,55.52,55.77,989134,56.24,57.0,55.52,55.77,989134,0.0,1.0
2016-04-01,56.48,57.0,55.76,56.12,976087,56.48,57.0,55.76,56.12,976087,0.0,1.0
2016-04-04,57.14,57.73,56.345,56.66,1164839,57.14,57.73,56.345,56.66,1164839,0.0,1.0
2016-04-05,55.47,57.08,55.42,56.79,958248,55.47,57.08,55.42,56.79,958248,0.0,1.0
2016-04-06,55.77,55.91,55.04,55.41,791762,55.77,55.91,55.04,55.41,791762,0.0,1.0
2016-04-07,55.53,56.45,55.31,55.79,975620,55.53,56.45,55.31,55.79,975620,0.0,1.0
2016-04-08,54.58,56.03,54.3,55.52,816993,54.58,56.03,54.3,55.52,816993,0.0,1.0
2016-04-11,55.04,55.7,54.561,54.95,1033051,55.04,55.7,54.561,54.95,1033051,0.0,1.0
2016-04-12,55.13,55.27,53.94,54.86,750444,55.13,55.27,53.94,54.86,750444,0.0,1.0
2016-04-13,56.51,56.715,55.02,55.28,1070925,56.51,56.715,55.02,55.28,1070925,0.0,1.0
2016-04-14,57.35,58.34,56.05,56.42,1906520,57.35,58.34,56.05,56.42,1906520,0.0,1.0
2016-04-15,58.14,58.6,56.905,57.26,1054125,58.14,58.6,56.905,57.26,1054125,0.0,1.0
2016-04-18,58.51,58.92,57.7,57.93,1127108,58.51,58.92,57.7,57.93,1127108,0.0,1.0
2016-04-19,58.06,58.94,57.95,58.49,1029700,58.06,58.94,57.95,58.49,1029700,0.0,1.0
2016-04-20,58.28,58.72,57.29,58.2,727771,58.28,58.72,57.29,58.2,727771,0.0,1.0
2016-04-21,57.6,58.87,57.22,58.26,649946,57.6,58.87,57.22,58.26,649946,0.0,1.0
2016-04-22,57.47,58.0,57.07,57.41,594397,57.47,58.0,57.07,57.41,594397,0.0,1.0
2016-04-25,56.25,57.48,55.85,57.48,924365,56.25,57.48,55.85,57.48,924365,0.0,1.0
2016-04-26,57.11,57.37,56.0,56.26,1041038,57.11,57.37,56.0,56.26,1041038,0.0,1.0
2016-04-27,57.86,58.0,56.715,56.92,830847,57.86,58.0,56.715,56.92,830847,0.0,1.0
2016-04-28,56.85,57.93,56.72,57.39,574852,56.85,57.93,56.72,57.39,574852,0.0,1.0
2016-04-29,56.97,57.21,55.9,56.54,1329876,56.97,57.21,55.9,56.54,1329876,0.0,1.0
2016-05-02,57.73,58.03,56.95,57.34,497419,57.73,58.03,56.95,57.34,497419,0.0,1.0
2016-05-03,57.3,58.92,56.51,57.63,662348,57.3,58.92,56.51,57.63,662348,0.0,1.0
2016-05-04,57.67,57.84,56.42,56.59,705672,57.67,57.84,56.42,56.59,705672,0.0,1.0
2016-05-05,55.62,57.77,55.59,57.52,1066182,55.62,57.77,55.59,57.52,1066182,0.0,1.0
2016-05-06,54.52,55.54,53.83,55.51,1407236,54.52,55.54,53.83,55.51,1407236,0.0,1.0
2016-05-09,56.76,57.136,54.8,55.02,776449,56.76,57.136,54.8,55.02,776449,0.0,1.0
2016-05-10,56.56,56.76,55.83,56.5,791833,56.56,56.76,55.83,56.5,791833,0.0,1.0
2016-05-11,53.04,55.87,52.985,55.87,1612592,53.04,55.87,52.985,55.87,1612592,0.0,1.0
2016-05-12,53.51,54.01,52.15,53.03,1581838,53.51,54.01,52.15,53.03,1581838,0.0,1.0
2016-05-13,52.0,53.61,51.86,53.26,2081346,52.0,53.61,51.86,53.26,2081346,0.0,1.0
2016-05-16,53.48,54.19,51.8,52.1,2024847,53.48,54.19,51.8,52.1,2024847,0.0,1.0
2016-05-17,52.72,55.5,52.15,55.48,2758072,52.72,55.5,52.15,55.48,2758072,0.0,1.0
2016-05-18,51.69,53.17,51.19,52.15,2636524,51.69,53.17,51.19,52.15,2636524,0.0,1.0
2016-05-19,53.32,53.65,52.0,52.0,1536095,53.32,53.65,52.0,52.0,1536095,0.0,1.0
2016-05-20,54.06,54.45,51.92,52.0,1798497,54.06,54.45,51.92,52.0,1798497,0.0,1.0
2016-05-23,54.63,55.48,53.87,54.32,1418200,54.63,55.48,53.87,54.32,1418200,0.0,1.0
2016-05-24,55.7,56.16,54.28,54.5,1651062,55.7,56.16,54.28,54.5,1651062,0.0,1.0
2016-05-25,55.87,56.66,54.89,55.57,2296539,55.87,56.66,54.89,55.57,2296539,0.0,1.0
2016-05-26,60.03,60.4,58.9,59.85,4048844,60.03,60.4,58.9,59.85,4048844,0.0,1.0
2016-05-27,60.99,61.01,59.73,60.39,1059550,60.99,61.01,59.73,60.39,1059550,0.0,1.0
2016-05-31,60.36,61.0,59.7499,60.21,1674955,60.36,61.0,59.7499,60.21,1674955,0.0,1.0
2016-06-01,61.86,62.2,59.87,60.33,1791514,61.86,62.2,59.87,60.33,1791514,0.0,1.0
2016-06-02,62.39,62.9199,61.44,61.86,864958,62.39,62.9199,61.44,61.86,864958,0.0,1.0
2016-06-03,62.55,62.74,61.67,62.28,819785,62.55,62.74,61.67,62.28,819785,0.0,1.0
2016-06-06,62.74,62.87,61.4032,62.09,1054277,62.74,62.87,61.4032,62.09,1054277,0.0,1.0
2016-06-07,63.68,63.835,62.35,62.82,1270923,63.68,63.835,62.35,62.82,1270923,0.0,1.0
2016-06-08,64.4,64.51,63.1,63.6,1002577,64.4,64.51,63.1,63.6,1002577,0.0,1.0
2016-06-09,64.39,64.51,63.64,64.33,872430,64.39,64.51,63.64,64.33,872430,0.0,1.0
2016-06-10,63.89,64.2899,63.29,64.14,1503306,63.89,64.2899,63.29,64.14,1503306,0.0,1.0
2016-06-13,63.39,64.33,62.83,63.46,933154,63.39,64.33,62.83,63.46,933154,0.0,1.0
2016-06-14,63.16,63.48,62.1,63.33,840312,63.16,63.48,62.1,63.33,840312,0.0,1.0
2016-06-15,63.45,63.9,63.045,63.23,739693,63.45,63.9,63.045,63.23,739693,0.0,1.0
2016-06-16,63.46,63.61,62.64,63.4,632595,63.46,63.61,62.64,63.4,632595,0.0,1.0
2016-06-17,63.16,63.825,62.77,63.66,1318765,63.16,63.825,62.77,63.66,1318765,0.0,1.0
2016-06-20,63.54,64.27,63.19,63.33,730205,63.54,64.27,63.19,63.33,730205,0.0,1.0
2016-06-21,64.12,64.44,63.3,63.65,1401590,64.12,64.44,63.3,63.65,1401590,0.0,1.0
2016-06-22,63.39,64.37,63.28,63.6,784520,63.39,64.37,63.28,63.6,784520,0.0,1.0
2016-06-23,62.85,64.1,62.09,64.07,1828406,62.85,64.1,62.09,64.07,1828406,0.0,1.0
2016-06-24,63.53,63.68,60.615,61.35,7257784,63.53,63.68,60.615,61.35,7257784,0.0,1.0
2016-06-27,62.25,63.86,61.07,63.71,2149271,62.25,63.86,61.07,63.71,2149271,0.0,1.0
2016-06-28,63.29,63.48,62.15,62.54,1005524,63.29,63.48,62.15,62.54,1005524,0.0,1.0
2016-06-29,65.51,65.71,63.43,63.43,1113004,65.51,65.71,63.43,63.43,1113004,0.0,1.0
2016-06-30,66.71,66.77,65.45,65.71,1238872,66.71,66.77,65.45,65.71,1238872,0.0,1.0
2016-07-01,67.05,68.22,66.81,67.04,1088475,67.05,68.22,66.81,67.04,1088475,0.0,1.0
2016-07-05,66.88,67.23,66.22,66.91,1535526,66.88,67.23,66.22,66.91,1535526,0.0,1.0
2016-07-06,67.05,67.34,66.45,66.87,2071512,67.05,67.34,66.45,66.87,2071512,0.0,1.0
2016-07-07,67.04,67.45,66.56,67.31,802291,67.04,67.45,66.56,67.31,802291,0.0,1.0
2016-07-08,67.71,68.47,67.46,68.24,1073982,67.71,68.47,67.46,68.24,1073982,0.0,1.0
2016-07-11,67.42,67.975,66.76,67.8,961759,67.42,67.975,66.76,67.8,961759,0.0,1.0
2016-07-12,67.13,67.7,66.75,67.37,1163371,67.13,67.7,66.75,67.37,1163371,0.0,1.0
2016-07-13,66.76,67.52,66.6,67.37,658353,66.76,67.52,66.6,67.37,658353,0.0,1.0
2016-07-14,67.37,67.43,66.61,67.33,664917,67.37,67.43,66.61,67.33,664917,0.0,1.0
2016-07-15,67.79,68.14,67.01,67.42,1428328,67.79,68.14,67.01,67.42,1428328,0.0,1.0
2016-07-18,73.58,73.71,68.57,68.69,5848127,73.58,73.71,68.57,68.69,5848127,0.0,1.0
2016-07-19,74.57,74.684,73.3,73.96,2047486,74.57,74.684,73.3,73.96,2047486,0.0,1.0
2016-07-20,74.27,75.41,74.045,75.4,1458213,74.27,75.41,74.045,75.4,1458213,0.0,1.0
2016-07-21,73.73,74.795,73.36,74.38,941694,73.73,74.795,73.36,74.38,941694,0.0,1.0
2016-07-22,74.62,74.64,73.33,73.75,911800,74.62,74.64,73.33,73.75,911800,0.0,1.0
2016-07-25,74.3,75.0,74.09,74.8,1236167,74.3,75.0,74.09,74.8,1236167,0.0,1.0
2016-07-26,75.35,75.5,74.3,74.38,1386632,75.35,75.5,74.3,74.38,1386632,0.0,1.0
2016-07-27,76.0,76.07,74.99,75.63,1013080,76.0,76.07,74.99,75.63,1013080,0.0,1.0
2016-07-28,76.7,76.88,75.29,75.93,825335,76.7,76.88,75.29,75.93,825335,0.0,1.0
2016-07-29,76.51,76.91,76.06,76.53,565972,76.51,76.91,76.06,76.53,565972,0.0,1.0
2016-08-01,76.34,77.01,75.78,76.62,622820,76.34,77.01,75.78,76.62,622820,0.0,1.0
2016-08-02,73.91,76.12,73.31,76.12,787301,73.91,76.12,73.31,76.12,787301,0.0,1.0
2016-08-03,74.92,75.31,72.45,73.11,1180376,74.92,75.31,72.45,73.11,1180376,0.0,1.0
2016-08-04,75.23,75.79,74.39,75.02,910954,75.23,75.79,74.39,75.02,910954,0.0,1.0
2016-08-05,76.24,76.66,75.46,75.55,598522,76.24,76.66,75.46,75.55,598522,0.0,1.0
2016-08-08,75.86,76.42,75.5,76.15,632512,75.86,76.42,75.5,76.15,632512,0.0,1.0
2016-08-09,75.3,76.57,74.985,75.71,643693,75.3,76.57,74.985,75.71,643693,0.0,1.0
2016-08-10,76.37,77.15,75.3,75.3,732604,76.37,77.15,75.3,75.3,732604,0.0,1.0
2016-08-11,76.79,78.41,75.58,77.54,875985,76.79,78.41,75.58,77.54,875985,0.0,1.0
2016-08-12,76.69,76.98,75.79,76.79,845452,76.69,76.98,75.79,76.79,845452,0.0,1.0
2016-08-15,76.78,77.55,76.56,77.08,951742,76.78,77.55,76.56,77.08,951742,0.0,1.0
2016-08-16,75.56,76.985,75.53,76.42,813984,75.56,76.985,75.53,76.42,813984,0.0,1.0
2016-08-17,76.69,76.75,75.27,75.27,1065067,76.69,76.75,75.27,75.27,1065067,0.0,1.0
2016-08-18,78.04,79.25,76.26,76.83,1644634,78.04,79.25,76.26,76.83,1644634,0.0,1.0
2016-08-19,79.32,79.37,77.66,77.96,890607,79.32,79.37,77.66,77.96,890607,0.0,1.0
2016-08-22,79.07,79.385,77.81,79.35,1098876,79.07,79.385,77.81,79.35,1098876,0.0,1.0
2016-08-23,79.56,80.07,78.72,79.47,1473278,79.56,80.07,78.72,79.47,1473278,0.0,1.0
2016-08-24,78.5,79.91,77.94,79.15,1970818,78.5,79.91,77.94,79.15,1970818,0.0,1.0
2016-08-25,80.95,83.41,79.76,82.46,2524143,80.95,83.41,79.76,82.46,2524143,0.0,1.0
2016-08-26,81.46,82.24,80.64,81.33,1304112,81.46,82.24,80.64,81.33,1304112,0.0,1.0
2016-08-29,81.01,81.5225,80.53,81.0,1046653,81.01,81.5225,80.53,81.0,1046653,0.0,1.0
2016-08-30,79.66,80.89,79.23,80.61,1081454,79.66,80.89,79.23,80.61,1081454,0.0,1.0
2016-08-31,81.22,81.48,79.361,79.8,1587861,81.22,81.48,79.361,79.8,1587861,0.0,1.0
2016-09-01,82.59,83.17,80.63,80.95,2561048,82.59,83.17,80.63,80.95,2561048,0.0,1.0
2016-09-02,83.99,84.8,82.13,82.63,2462952,83.99,84.8,82.13,82.63,2462952,0.0,1.0
2016-09-06,83.73,84.37,82.04,84.11,1587339,83.73,84.37,82.04,84.11,1587339,0.0,1.0
2016-09-07,83.83,84.14,83.31,83.53,984830,83.83,84.14,83.31,83.53,984830,0.0,1.0
2016-09-08,83.33,83.62,82.62,83.38,745428,83.33,83.62,82.62,83.38,745428,0.0,1.0
2016-09-09,81.89,83.48,81.88,82.88,798492,81.89,83.48,81.88,82.88,798492,0.0,1.0
2016-09-12,83.48,83.5,81.12,81.31,1264608,83.48,83.5,81.12,81.31,1264608,0.0,1.0
2016-09-13,82.28,87.23,81.8,87.23,1043201,82.28,87.23,81.8,87.23,1043201,0.0,1.0
2016-09-14,82.15,82.54,81.5,82.54,1290880,82.15,82.54,81.5,82.54,1290880,0.0,1.0
2016-09-15,83.73,84.085,81.45,82.09,952755,83.73,84.085,81.45,82.09,952755,0.0,1.0
2016-09-16,83.85,84.28,83.0,83.47,861494,83.85,84.28,83.0,83.47,861494,0.0,1.0
2016-09-19,83.54,84.49,83.4,83.89,616558,83.54,84.49,83.4,83.89,616558,0.0,1.0
2016-09-20,83.04,84.04,82.43,83.91,687935,83.04,84.04,82.43,83.91,687935,0.0,1.0
2016-09-21,83.66,83.84,82.26,83.29,1150225,83.66,83.84,82.26,83.29,1150225,0.0,1.0
2016-09-22,82.92,84.34,82.3,83.66,809444,82.92,84.34,82.3,83.66,809444,0.0,1.0
2016-09-23,83.05,83.89,82.8,82.89,460409,83.05,83.89,82.8,82.89,460409,0.0,1.0
2016-09-26,82.78,84.06,82.69,84.0,710625,82.78,84.06,82.69,84.0,710625,0.0,1.0
2016-09-27,83.57,84.25,82.84,83.02,560326,83.57,84.25,82.84,83.02,560326,0.0,1.0
2016-09-28,82.36,83.54,81.77,83.22,697528,82.36,83.54,81.77,83.22,697528,0.0,1.0
2016-09-29,81.62,82.66,81.27,82.0,756916,81.62,82.66,81.27,82.0,756916,0.0,1.0
2016-09-30,81.02,82.45,80.135,81.79,963687,81.02,82.45,80.135,81.79,963687,0.0,1.0
2016-10-03,79.4,80.7,79.32,80.58,1114824,79.4,80.7,79.32,80.58,1114824,0.0,1.0
2016-10-04,79.09,79.56,78.58,79.33,1094771,79.09,79.56,78.58,79.33,1094771,0.0,1.0
2016-10-05,79.61,80.08,78.94,79.19,909741,79.61,80.08,78.94,79.19,909741,0.0,1.0
2016-10-06,79.98,80.26,78.68,79.31,977401,79.98,80.26,78.68,79.31,977401,0.0,1.0
2016-10-07,81.39,82.72,80.24,80.5,1331327,81.39,82.72,80.24,80.5,1331327,0.0,1.0
2016-10-10,79.31,81.55,78.55,81.55,1466261,79.31,81.55,78.55,81.55,1466261,0.0,1.0
2016-10-11,78.08,79.57,77.67,79.33,1368150,78.08,79.57,77.67,79.33,1368150,0.0,1.0
2016-10-12,78.21,79.34,77.94,78.07,672309,78.21,79.34,77.94,78.07,672309,0.0,1.0
2016-10-13,77.1,77.99,76.19,77.92,1252820,77.1,77.99,76.19,77.92,1252820,0.0,1.0
2016-10-14,76.69,77.95,76.69,77.38,797293,76.69,77.95,76.69,77.38,797293,0.0,1.0
2016-10-17,77.22,77.55,76.27,76.7,1074923,77.22,77.55,76.27,76.7,1074923,0.0,1.0
2016-10-18,76.26,77.61,76.21,77.16,697141,76.26,77.61,76.21,77.16,697141,0.0,1.0
2016-10-19,76.51,76.92,74.76,76.57,911875,76.51,76.92,74.76,76.57,911875,0.0,1.0
2016-10-20,76.23,77.2,75.931,76.49,648688,76.23,77.2,75.931,76.49,648688,0.0,1.0
2016-10-21,75.63,75.8,74.45,75.61,903932,75.63,75.8,74.45,75.61,903932,0.0,1.0
2016-10-24,75.14,76.57,74.79,75.77,884650,75.14,76.57,74.79,75.77,884650,0.0,1.0
2016-10-25,74.83,74.87,73.42,74.52,1192120,74.83,74.87,73.42,74.52,1192120,0.0,1.0
2016-10-26,74.38,75.3,74.31,74.55,731398,74.38,75.3,74.31,74.55,731398,0.0,1.0
2016-10-27,73.46,74.85,72.83,74.52,957357,73.46,74.85,72.83,74.52,957357,0.0,1.0
2016-10-28,74.3,75.05,72.89,73.36,787437,74.3,75.05,72.89,73.36,787437,0.0,1.0
2016-10-31,74.94,75.11,74.16,74.64,932276,74.94,75.11,74.16,74.64,932276,0.0,1.0
2016-11-01,74.02,75.32,73.53,74.25,2119646,74.02,75.32,73.53,74.25,2119646,0.0,1.0
2016-11-02,72.61,74.42,72.22,74.1,1140803,72.61,74.42,72.22,74.1,1140803,0.0,1.0
2016-11-03,69.55,73.3572,69.21,72.74,3599383,69.55,73.3572,69.21,72.74,3599383,0.0,1.0
2016-11-04,69.24,70.7,68.94,69.96,1270535,69.24,70.7,68.94,69.96,1270535,0.0,1.0
2016-11-07,72.43,72.76,69.61,69.97,1953452,72.43,72.76,69.61,69.97,1953452,0.0,1.0
2016-11-08,72.77,73.14,71.02,72.22,1168721,72.77,73.14,71.02,72.22,1168721,0.0,1.0
2016-11-09,72.43,72.74,70.35,71.16,2118763,72.43,72.74,70.35,71.16,2118763,0.0,1.0
2016-11-10,72.04,74.95,71.66,73.01,1949856,72.04,74.95,71.66,73.01,1949856,0.0,1.0
2016-11-11,72.85,73.0079,71.41,72.21,1317013,72.85,73.0079,71.41,72.21,1317013,0.0,1.0
2016-11-14,75.44,75.7,73.13,73.13,2322410,75.44,75.7,73.13,73.13,2322410,0.0,1.0
2016-11-15,74.93,76.04,73.39,75.53,1866385,74.93,76.04,73.39,75.53,1866385,0.0,1.0
2016-11-16,77.2,77.63,73.82,74.93,1592996,77.2,77.63,73.82,74.93,1592996,0.0,1.0
2016-11-17,77.51,77.92,76.03,76.58,1054333,77.51,77.92,76.03,76.58,1054333,0.0,1.0
2016-11-18,77.94,79.05,77.0,77.9,2354680,77.94,79.05,77.0,77.9,2354680,0.0,1.0
2016-11-21,74.18,78.34,74.0101,78.09,3110546,74.18,78.34,74.0101,78.09,3110546,0.0,1.0
2016-11-22,86.04,87.54,81.95,84.09,7258600,86.04,87.54,81.95,84.09,7258600,0.0,1.0
2016-11-23,89.68,91.67,86.63,86.98,3749136,89.68,91.67,86.63,86.98,3749136,0.0,1.0
2016-11-25,88.89,90.0,87.41,90.0,532786,88.89,90.0,87.41,90.0,532786,0.0,1.0
2016-11-28,87.38,89.18,87.075,88.7,1251933,87.38,89.18,87.075,88.7,1251933,0.0,1.0
2016-11-29,88.92,89.99,87.0,87.26,1282604,88.92,89.99,87.0,87.26,1282604,0.0,1.0
2016-11-30,87.92,89.4587,87.62,88.66,1098975,87.92,89.4587,87.62,88.66,1098975,0.0,1.0
2016-12-01,88.76,89.34,87.62,87.62,1196655,88.76,89.34,87.62,87.62,1196655,0.0,1.0
2016-12-02,88.76,89.82,88.22,88.54,891223,88.76,89.82,88.22,88.54,891223,0.0,1.0
2016-12-05,89.31,89.73,88.46,88.87,864397,89.31,89.73,88.46,88.87,864397,0.0,1.0
2016-12-06,88.95,90.699,86.82,90.01,798904,88.95,90.699,86.82,90.01,798904,0.0,1.0
2016-12-07,88.0,88.68,86.38,88.68,1422237,88.0,88.68,86.38,88.68,1422237,0.0,1.0
2016-12-08,88.47,89.24,87.23,87.6,689410,88.47,89.24,87.23,87.6,689410,0.0,1.0
2016-12-09,87.76,89.1299,87.41,88.63,634062,87.76,89.1299,87.41,88.63,634062,0.0,1.0
2016-12-12,87.6,87.805,85.68,86.99,767705,87.6,87.805,85.68,86.99,767705,0.0,1.0
2016-12-13,87.21,88.23,87.2,87.37,652830,87.21,88.23,87.2,87.37,652830,0.0,1.0
2016-12-14,87.23,87.75,86.08,87.46,982983,87.23,87.75,86.08,87.46,982983,0.0,1.0
2016-12-15,87.87,88.95,87.02,87.52,939262,87.87,88.95,87.02,87.52,939262,0.0,1.0
2016-12-16,87.06,89.54,86.67,87.97,1342493,87.06,89.54,86.67,87.97,1342493,0.0,1.0
2016-12-19,87.05,88.06,86.95,87.18,928385,87.05,88.06,86.95,87.18,928385,0.0,1.0
2016-12-20,88.12,88.92,87.3,87.37,555019,88.12,88.92,87.3,87.37,555019,0.0,1.0
2016-12-21,87.62,88.36,87.3,87.69,381558,87.62,88.36,87.3,87.69,381558,0.0,1.0
2016-12-22,85.79,87.78,85.68,87.54,690476,85.79,87.78,85.68,87.54,690476,0.0,1.0
2016-12-23,86.62,86.97,85.22,85.78,430529,86.62,86.97,85.22,85.78,430529,0.0,1.0
2016-12-27,86.05,87.07,85.77,87.01,376544,86.05,87.07,85.77,87.01,376544,0.0,1.0
2016-12-28,85.32,86.24,84.79,85.91,348456,85.32,86.24,84.79,85.91,348456,0.0,1.0
2016-12-29,85.35,86.695,84.89,85.62,513855,85.35,86.695,84.89,85.62,513855,0.0,1.0
2016-12-30,84.75,85.8109,84.23,85.53,652760,84.75,85.8109,84.23,85.53,652760,0.0,1.0
2017-01-03,84.78,86.45,83.46,85.17,949525,84.78,86.45,83.46,85.17,949525,0.0,1.0
2017-01-04,86.88,87.6,84.74,85.34,1377836,86.88,87.6,84.74,85.34,1377836,0.0,1.0
2017-01-05,87.13,87.94,83.35,85.01,1531534,87.13,87.94,83.35,85.01,1531534,0.0,1.0
2017-01-06,85.35,87.99,85.3,87.76,1120544,85.35,87.99,85.3,87.76,1120544,0.0,1.0
2017-01-09,85.49,86.38,85.07,85.77,712601,85.49,86.38,85.07,85.77,712601,0.0,1.0
2017-01-10,87.39,87.8499,85.27,85.44,765228,87.39,87.8499,85.27,85.44,765228,0.0,1.0
2017-01-11,85.54,87.3266,84.62,86.94,980425,85.54,87.3266,84.62,86.94,980425,0.0,1.0
2017-01-12,85.31,85.99,84.89,85.41,540938,85.31,85.99,84.89,85.41,540938,0.0,1.0
2017-01-13,84.75,86.62,83.74,85.67,790121,84.75,86.62,83.74,85.67,790121,0.0,1.0
2017-01-17,83.87,86.95,83.75,84.99,974142,83.87,86.95,83.75,84.99,974142,0.0,1.0
2017-01-18,84.32,85.32,83.33,85.28,1398532,84.32,85.32,83.33,85.28,1398532,0.0,1.0
2017-01-19,83.33,84.64,83.22,84.17,904941,83.33,84.64,83.22,84.17,904941,0.0,1.0
2017-01-20,83.17,83.98,82.67,83.47,874527,83.17,83.98,82.67,83.47,874527,0.0,1.0
2017-01-23,82.71,83.35,82.01,82.39,1177097,82.71,83.35,82.01,82.39,1177097,0.0,1.0
2017-01-24,83.59,83.705,82.5,82.52,687848,83.59,83.705,82.5,82.52,687848,0.0,1.0
2017-01-25,84.48,84.79,83.46,84.12,869894,84.48,84.79,83.46,84.12,869894,0.0,1.0
2017-01-26,82.04,84.845,81.97,84.49,830681,82.04,84.845,81.97,84.49,830681,0.0,1.0
2017-01-27,80.91,82.45,80.47,82.15,797349,80.91,82.45,80.47,82.15,797349,0.0,1.0
2017-01-30,81.64,81.82,79.8,80.61,830573,81.64,81.82,79.8,80.61,830573,0.0,1.0
2017-01-31,83.7,83.88,80.59,80.81,1008087,83.7,83.88,80.59,80.81,1008087,0.0,1.0
2017-02-01,82.41,83.86,81.98,83.41,623329,82.41,83.86,81.98,83.41,623329,0.0,1.0
2017-02-02,82.49,83.62,81.95,82.61,884368,82.49,83.62,81.95,82.61,884368,0.0,1.0
2017-02-03,82.91,83.2,82.03,82.74,890125,82.91,83.2,82.03,82.74,890125,0.0,1.0
2017-02-06,83.21,83.25,81.99,82.52,783565,83.21,83.25,81.99,82.52,783565,0.0,1.0
2017-02-07,82.68,83.64,82.63,83.62,865486,82.68,83.64,82.63,83.62,865486,0.0,1.0
2017-02-08,84.82,85.14,82.19,82.66,532955,84.82,85.14,82.19,82.66,532955,0.0,1.0
2017-02-09,86.51,86.65,84.83,84.83,837470,86.51,86.65,84.83,84.83,837470,0.0,1.0
2017-02-10,86.61,87.62,85.41,86.37,781839,86.61,87.62,85.41,86.37,781839,0.0,1.0
2017-02-13,86.02,87.45,86.0,86.87,460322,86.02,87.45,86.0,86.87,460322,0.0,1.0
2017-02-14,86.91,87.7,85.81,85.81,949608,86.91,87.7,85.81,85.81,949608,0.0,1.0
2017-02-15,86.88,87.04,85.66,86.68,529431,86.88,87.04,85.66,86.68,529431,0.0,1.0
2017-02-16,85.46,88.0,85.17,86.57,596083,85.46,88.0,85.17,86.57,596083,0.0,1.0
2017-02-17,85.92,86.19,84.91,85.46,678113,85.92,86.19,84.91,85.46,678113,0.0,1.0
2017-02-21,85.42,88.1,85.16,86.8,757477,85.42,88.1,85.16,86.8,757477,0.0,1.0
2017-02-22,86.95,87.51,85.46,86.36,970830,86.95,87.51,85.46,86.36,970830,0.0,1.0
2017-02-23,85.39,87.48,85.26,86.87,967575,85.39,87.48,85.26,86.87,967575,0.0,1.0
2017-02-24,87.59,88.63,85.27,85.42,864292,87.59,88.63,85.27,85.42,864292,0.0,1.0
2017-02-27,89.13,89.25,86.71,87.55,1366685,89.13,89.25,86.71,87.55,1366685,0.0,1.0
2017-02-28,89.01,89.53,87.91,89.14,1314414,89.01,89.53,87.91,89.14,1314414,0.0,1.0
2017-03-01,88.68,89.85,86.06,89.55,2460829,88.68,89.85,86.06,89.55,2460829,0.0,1.0
2017-03-02,94.59,94.97,90.0,90.01,3342485,94.59,94.97,90.0,90.01,3342485,0.0,1.0
2017-03-03,96.07,97.94,94.35,95.04,2370949,96.07,97.94,94.35,95.04,2370949,0.0,1.0
2017-03-06,94.26,95.9,93.13,95.57,1177803,94.26,95.9,93.13,95.57,1177803,0.0,1.0
2017-03-07,94.24,94.91,93.94,94.22,661751,94.24,94.91,93.94,94.22,661751,0.0,1.0
2017-03-08,93.87,94.78,93.63,94.0,743424,93.87,94.78,93.63,94.0,743424,0.0,1.0
2017-03-09,93.06,94.14,92.46,93.42,734458,93.06,94.14,92.46,93.42,734458,0.0,1.0
2017-03-10,94.14,94.45,92.5,93.05,692226,94.14,94.45,92.5,93.05,692226,0.0,1.0
2017-03-13,93.77,94.57,92.96,94.13,604595,93.77,94.57,92.96,94.13,604595,0.0,1.0
2017-03-14,94.85,95.11,93.79,94.23,585858,94.85,95.11,93.79,94.23,585858,0.0,1.0
2017-03-15,95.31,95.81,94.3,95.0,659559,95.31,95.81,94.3,95.0,659559,0.0,1.0
2017-03-16,95.08,96.1,94.98,95.41,581651,95.08,96.1,94.98,95.41,581651,0.0,1.0
2017-03-17,95.38,95.79,93.01,94.93,1047140,95.38,95.79,93.01,94.93,1047140,0.0,1.0
2017-03-20,93.43,95.86,92.55,95.57,930411,93.43,95.86,92.55,95.57,930411,0.0,1.0
2017-03-21,93.21,94.29,92.22,93.9,803748,93.21,94.29,92.22,93.9,803748,0.0,1.0
2017-03-22,94.5,94.51,92.69,93.08,607061,94.5,94.51,92.69,93.08,607061,0.0,1.0
2017-03-23,94.98,96.68,94.7,94.99,741960,94.98,96.68,94.7,94.99,741960,0.0,1.0
2017-03-24,94.8,95.72,94.59,94.74,403927,94.8,95.72,94.59,94.74,403927,0.0,1.0
2017-03-27,94.78,95.32,94.04,94.61,501379,94.78,95.32,94.04,94.61,501379,0.0,1.0
2017-03-28,96.05,96.15,94.49,94.8,601541,96.05,96.15,94.49,94.8,601541,0.0,1.0
2017-03-29,97.16,97.87,95.86,95.86,613841,97.16,97.87,95.86,95.86,613841,0.0,1.0
2017-03-30,97.75,97.92,96.79,96.93,525386,97.75,97.92,96.79,96.93,525386,0.0,1.0
2017-03-31,97.29,98.08,96.78,98.0,669171,97.29,98.08,96.78,98.0,669171,0.0,1.0
2017-04-03,96.05,98.32,95.61,98.17,626922,96.05,98.32,95.61,98.17,626922,0.0,1.0
2017-04-04,93.7,96.27,93.63,95.85,1034343,93.7,96.27,93.63,95.85,1034343,0.0,1.0
2017-04-05,93.8,96.32,93.26,94.35,906929,93.8,96.32,93.26,94.35,906929,0.0,1.0
2017-04-06,95.7,96.21,93.99,94.4,648947,95.7,96.21,93.99,94.4,648947,0.0,1.0
2017-04-07,94.85,96.38,94.13,95.66,1004456,94.85,96.38,94.13,95.66,1004456,0.0,1.0
2017-04-10,92.92,95.31,92.74,94.18,983585,92.92,95.31,92.74,94.18,983585,0.0,1.0
2017-04-11,93.65,93.91,92.76,92.94,1194228,93.65,93.91,92.76,92.94,1194228,0.0,1.0
2017-04-12,93.56,95.13,93.16,95.04,531790,93.56,95.13,93.16,95.04,531790,0.0,1.0
2017-04-13,91.2,93.72,91.13,93.32,934688,91.2,93.72,91.13,93.32,934688,0.0,1.0
2017-04-17,91.54,91.75,90.48,91.31,1144583,91.54,91.75,90.48,91.31,1144583,0.0,1.0
2017-04-18,91.58,92.28,91.13,91.13,506744,91.58,92.28,91.13,91.13,506744,0.0,1.0
2017-04-19,93.41,93.79,91.7,92.08,952914,93.41,93.79,91.7,92.08,952914,0.0,1.0
2017-04-20,97.05,97.4,94.11,94.32,1077427,97.05,97.4,94.11,94.32,1077427,0.0,1.0
2017-04-21,97.54,97.71,96.27,96.56,814695,97.54,97.71,96.27,96.56,814695,0.0,1.0
2017-04-24,97.86,98.76,96.82,98.5,724708,97.86,98.76,96.82,98.5,724708,0.0,1.0
2017-04-25,97.71,98.75,97.19,98.26,668585,97.71,98.75,97.19,98.26,668585,0.0,1.0
2017-04-26,97.74,98.98,97.21,97.94,719280,97.74,98.98,97.21,97.94,719280,0.0,1.0
2017-04-27,98.58,98.76,97.41,98.06,413113,98.58,98.76,97.41,98.06,413113,0.0,1.0
2017-04-28,98.92,99.34,98.05,98.84,607983,98.92,99.34,98.05,98.84,607983,0.0,1.0
2017-05-01,98.15,99.61,97.8,99.04,723601,98.15,99.61,97.8,99.04,723601,0.0,1.0
2017-05-02,100.35,100.5,97.72,98.41,798505,100.35,100.5,97.72,98.41,798505,0.0,1.0
2017-05-03,99.78,100.44,98.76,100.44,600654,99.78,100.44,98.76,100.44,600654,0.0,1.0
2017-05-04,99.86,100.02,98.54,100.02,545547,99.86,100.02,98.54,100.02,545547,0.0,1.0
2017-05-05,101.54,101.63,99.67,100.19,459208,101.54,101.63,99.67,100.19,459208,0.0,1.0
2017-05-08,100.62,102.32,99.99,101.65,615514,100.62,102.32,99.99,101.65,615514,0.0,1.0
2017-05-09,101.21,101.83,100.52,100.65,444598,101.21,101.83,100.52,100.65,444598,0.0,1.0
2017-05-10,103.96,104.07,100.62,101.05,533538,103.96,104.07,100.62,101.05,533538,0.0,1.0
2017-05-11,102.94,103.62,101.37,103.01,604609,102.94,103.62,101.37,103.01,604609,0.0,1.0
2017-05-12,99.39,102.9,99.25,102.8,871741,99.39,102.9,99.25,102.8,871741,0.0,1.0
2017-05-15,97.6,100.28,97.04,99.32,1719252,97.6,100.28,97.04,99.32,1719252,0.0,1.0
2017-05-16,94.5,96.01,92.51,95.29,2528047,94.5,96.01,92.51,95.29,2528047,0.0,1.0
2017-05-17,94.07,94.63,93.34,94.11,1218102,94.07,94.63,93.34,94.11,1218102,0.0,1.0
2017-05-18,93.15,94.85,93.03,94.47,906467,93.15,94.85,93.03,94.47,906467,0.0,1.0
2017-05-19,94.74,96.5,93.76,94.24,1501591,94.74,96.5,93.76,94.24,1501591,0.0,1.0
2017-05-22,96.07,96.16,94.47,95.0,974634,96.07,96.16,94.47,95.0,974634,0.0,1.0
2017-05-23,95.9,97.06,95.08,95.98,989213,95.9,97.06,95.08,95.98,989213,0.0,1.0
2017-05-24,94.01,96.02,93.59,96.0,1262083,94.01,96.02,93.59,96.0,1262083,0.0,1.0
2017-05-25,98.62,100.6,94.45,95.4,3532338,98.62,100.6,94.45,95.4,3532338,0.0,1.0
2017-05-26,96.32,98.97,94.35,98.97,1893067,96.32,98.97,94.35,98.97,1893067,0.0,1.0
2017-05-30,96.27,97.37,95.85,96.0,1083272,96.27,97.37,95.85,96.0,1083272,0.0,1.0
2017-05-31,97.85,97.92,95.51,96.47,981099,97.85,97.92,95.51,96.47,981099,0.0,1.0
2017-06-01,98.8,99.5,97.26,97.84,1034036,98.8,99.5,97.26,97.84,1034036,0.0,1.0
2017-06-02,100.13,101.48,98.99,98.99,1547680,100.13,101.48,98.99,98.99,1547680,0.0,1.0
2017-06-05,100.8,100.97,99.68,100.0,721527,100.8,100.97,99.68,100.0,721527,0.0,1.0
2017-06-06,100.95,101.1,99.54,100.42,910920,100.95,101.1,99.54,100.42,910920,0.0,1.0
2017-06-07,100.21,102.0,100.07,101.51,768612,100.21,102.0,100.07,101.51,768612,0.0,1.0
2017-06-08,100.02,100.85,99.2,100.21,769819,100.02,100.85,99.2,100.21,769819,0.0,1.0
2017-06-09,99.57,100.37,98.82,100.37,728552,99.57,100.37,98.82,100.37,728552,0.0,1.0
2017-06-12,98.03,99.79,97.99,99.13,963813,98.03,99.79,97.99,99.13,963813,0.0,1.0
2017-06-13,99.24,99.74,97.96,98.38,795454,99.24,99.74,97.96,98.38,795454,0.0,1.0
2017-06-14,97.56,98.96,96.81,98.96,1085510,97.56,98.96,96.81,98.96,1085510,0.0,1.0
2017-06-15,97.39,98.07,95.79,97.22,497687,97.39,98.07,95.79,97.22,497687,0.0,1.0
2017-06-16,96.24,96.9,95.34,96.68,635891,96.24,96.9,95.34,96.68,635891,0.0,1.0
2017-06-19,97.1,97.4,95.03,96.36,632296,97.1,97.4,95.03,96.36,632296,0.0,1.0
2017-06-20,94.01,97.65,93.83,97.27,938336,94.01,97.65,93.83,97.27,938336,0.0,1.0
2017-06-21,89.49,93.98,89.04,93.98,1842684,89.49,93.98,89.04,93.98,1842684,0.0,1.0
2017-06-22,84.37,89.89,83.95,89.89,3505398,84.37,89.89,83.95,89.89,3505398,0.0,1.0
2017-06-23,86.41,87.1,80.87,84.07,3527219,86.41,87.1,80.87,84.07,3527219,0.0,1.0
2017-06-26,88.68,88.88,86.45,86.5,2527623,88.68,88.88,86.45,86.5,2527623,0.0,1.0
2017-06-27,89.64,90.53,87.09,87.56,2324514,89.64,90.53,87.09,87.56,2324514,0.0,1.0
2017-06-28,91.59,92.3,87.65,89.34,1792177,91.59,92.3,87.65,89.34,1792177,0.0,1.0
2017-06-29,91.83,93.48,91.02,91.58,1639286,91.83,93.48,91.02,91.58,1639286,0.0,1.0
2017-06-30,91.99,92.62,91.79,92.0,878247,91.99,92.62,91.79,92.0,878247,0.0,1.0
2017-07-03,93.12,94.19,92.5,92.61,535387,93.12,94.19,92.5,92.61,535387,0.0,1.0
2017-07-05,88.9,93.22,88.66,93.03,1661615,88.9,93.22,88.66,93.03,1661615,0.0,1.0
2017-07-06,88.22,89.6,87.38,88.01,1591063,88.22,89.6,87.38,88.01,1591063,0.0,1.0
2017-07-07,90.42,91.48,88.5,88.5,1009194,90.42,91.48,88.5,88.5,1009194,0.0,1.0
2017-07-10,88.0,90.43,87.44,89.8,1109968,88.0,90.43,87.44,89.8,1109968,0.0,1.0
2017-07-11,87.29,89.45,87.28,88.34,1253957,87.29,89.45,87.28,88.34,1253957,0.0,1.0
2017-07-12,88.99,89.4,87.3,87.96,868581,88.99,89.4,87.3,87.96,868581,0.0,1.0
2017-07-13,88.67,89.7,88.48,89.08,1203043,88.67,89.7,88.48,89.08,1203043,0.0,1.0
2017-07-14,89.18,89.98,88.59,89.12,631553,89.18,89.98,88.59,89.12,631553,0.0,1.0
2017-07-17,89.8,91.06,88.89,88.89,892718,89.8,91.06,88.89,88.89,892718,0.0,1.0
2017-07-18,88.56,90.14,87.61,89.33,781069,88.56,90.14,87.61,89.33,781069,0.0,1.0
2017-07-19,90.47,90.73,88.96,89.06,654088,90.47,90.73,88.96,89.06,654088,0.0,1.0
2017-07-20,87.49,90.9,86.88,90.9,1417675,87.49,90.9,86.88,90.9,1417675,0.0,1.0
2017-07-21,85.69,87.78,84.48,86.94,2423837,85.69,87.78,84.48,86.94,2423837,0.0,1.0
2017-07-24,84.82,85.83,84.4,85.46,1275714,84.82,85.83,84.4,85.46,1275714,0.0,1.0
2017-07-25,86.83,87.21,84.54,85.07,1058370,86.83,87.21,84.54,85.07,1058370,0.0,1.0
2017-07-26,87.14,87.98,85.84,86.81,660197,87.14,87.98,85.84,86.81,660197,0.0,1.0
2017-07-27,87.03,87.64,85.97,87.23,749092,87.03,87.64,85.97,87.23,749092,0.0,1.0
2017-07-28,85.78,87.3,85.16,86.74,737218,85.78,87.3,85.16,86.74,737218,0.0,1.0
2017-07-31,87.03,87.48,84.21,85.99,2304237,87.03,87.48,84.21,85.99,2304237,0.0,1.0
2017-08-01,88.23,89.45,86.78,87.77,1118946,88.23,89.45,86.78,87.77,1118946,0.0,1.0
2017-08-02,85.05,86.13,83.88,85.76,1489102,85.05,86.13,83.88,85.76,1489102,0.0,1.0
2017-08-03,86.06,86.29,84.2,84.6,1200694,86.06,86.29,84.2,84.6,1200694,0.0,1.0
2017-08-04,85.51,86.59,84.92,86.31,817026,85.51,86.59,84.92,86.31,817026,0.0,1.0
2017-08-07,87.0,88.11,85.26,86.01,868216,87.0,88.11,85.26,86.01,868216,0.0,1.0
2017-08-08,87.26,89.95,87.07,87.75,1198514,87.26,89.95,87.07,87.75,1198514,0.0,1.0
2017-08-09,86.03,86.88,85.35,86.56,910572,86.03,86.88,85.35,86.56,910572,0.0,1.0
2017-08-10,83.8,85.44,83.28,85.17,1483868,83.8,85.44,83.28,85.17,1483868,0.0,1.0
2017-08-11,85.01,85.36,83.08,83.33,893977,85.01,85.36,83.08,83.33,893977,0.0,1.0
2017-08-14,83.45,86.64,83.33,85.91,1563342,83.45,86.64,83.33,85.91,1563342,0.0,1.0
2017-08-15,80.27,83.05,79.07,83.05,2485968,80.27,83.05,79.07,83.05,2485968,0.0,1.0
2017-08-16,82.78,83.48,80.49,80.88,1972485,82.78,83.48,80.49,80.88,1972485,0.0,1.0
2017-08-17,81.23,82.88,81.08,81.98,1228098,81.23,82.88,81.08,81.98,1228098,0.0,1.0
2017-08-18,84.79,86.02,82.65,82.68,2528984,84.79,86.02,82.65,82.68,2528984,0.0,1.0
2017-08-21,84.37,85.35,83.9,84.78,2152761,84.37,85.35,83.9,84.78,2152761,0.0,1.0
2017-08-22,86.38,88.24,84.86,85.09,1459815,86.38,88.24,84.86,85.09,1459815,0.0,1.0
2017-08-23,84.95,86.72,84.59,86.3,1696998,84.95,86.72,84.59,86.3,1696998,0.0,1.0
2017-08-24,86.11,92.78,85.49,91.4,5030121,86.11,92.78,85.49,91.4,5030121,0.0,1.0
2017-08-25,88.05,88.57,86.12,86.63,2438270,88.05,88.57,86.12,86.63,2438270,0.0,1.0
2017-08-28,87.2,88.48,86.57,88.31,1107148,87.2,88.48,86.57,88.31,1107148,0.0,1.0
2017-08-29,84.76,86.9,84.5,86.32,1162515,84.76,86.9,84.5,86.32,1162515,0.0,1.0
2017-08-30,85.95,86.62,84.39,84.73,1059303,85.95,86.62,84.39,84.73,1059303,0.0,1.0
2017-08-31,87.13,87.69,84.73,85.83,1747463,87.13,87.69,84.73,85.83,1747463,0.0,1.0
2017-09-01,87.78,89.33,87.49,87.52,754301,87.78,89.33,87.49,87.52,754301,0.0,1.0
2017-09-05,87.91,88.94,87.27,87.44,833141,87.91,88.94,87.27,87.44,833141,0.0,1.0
2017-09-06,88.05,88.63,87.59,88.2,642867,88.05,88.63,87.59,88.2,642867,0.0,1.0
2017-09-07,88.5,89.31,87.8,88.25,1001281,88.5,89.31,87.8,88.25,1001281,0.0,1.0
2017-09-08,88.01,88.99,87.54,88.39,979852,88.01,88.99,87.54,88.39,979852,0.0,1.0
2017-09-11,87.71,88.37,87.38,88.03,1056472,87.71,88.37,87.38,88.03,1056472,0.0,1.0
2017-09-12,89.48,89.65,87.91,88.05,822051,89.48,89.65,87.91,88.05,822051,0.0,1.0
2017-09-13,90.81,92.08,89.4,89.4,1454643,90.81,92.08,89.4,89.4,1454643,0.0,1.0
2017-09-14,90.87,92.67,90.27,91.44,697329,90.87,92.67,90.27,91.44,697329,0.0,1.0
2017-09-15,90.13,91.81,89.79,91.19,1097043,90.13,91.81,89.79,91.19,1097043,0.0,1.0
2017-09-18,89.32,90.59,88.93,90.44,1347272,89.32,90.59,88.93,90.44,1347272,0.0,1.0
2017-09-19,89.38,90.03,88.93,89.48,557143,89.38,90.03,88.93,89.48,557143,0.0,1.0
2017-09-20,89.42,89.7,88.85,89.1,1145570,89.42,89.7,88.85,89.1,1145570,0.0,1.0
2017-09-21,89.67,89.94,89.0,89.42,415243,89.67,89.94,89.0,89.42,415243,0.0,1.0
2017-09-22,89.78,89.96,88.95,89.38,707013,89.78,89.96,88.95,89.38,707013,0.0,1.0
2017-09-25,91.79,92.19,89.69,89.77,953613,91.79,92.19,89.69,89.77,953613,0.0,1.0
2017-09-26,91.71,92.16,90.7,91.9,477636,91.71,92.16,90.7,91.9,477636,0.0,1.0
2017-09-27,94.27,94.67,91.92,91.92,820840,94.27,94.67,91.92,91.92,820840,0.0,1.0
2017-09-28,95.0,95.71,93.79,93.79,760231,95.0,95.71,93.79,93.79,760231,0.0,1.0
2017-09-29,95.46,96.63,94.98,95.61,1637861,95.46,96.63,94.98,95.61,1637861,0.0,1.0
2017-10-02,94.68,95.54,93.59,95.54,799331,94.68,95.54,93.59,95.54,799331,0.0,1.0
2017-10-03,95.11,95.29,94.01,94.77,584943,95.11,95.29,94.01,94.77,584943,0.0,1.0
2017-10-04,94.56,95.52,94.44,95.17,766346,94.56,95.52,94.44,95.17,766346,0.0,1.0
2017-10-05,94.38,94.47,93.09,94.4,865779,94.38,94.47,93.09,94.4,865779,0.0,1.0
2017-10-06,93.15,94.54,92.82,93.82,1155087,93.15,94.54,92.82,93.82,1155087,0.0,1.0
2017-10-09,91.96,93.67,91.22,93.67,767505,91.96,93.67,91.22,93.67,767505,0.0,1.0
2017-10-10,92.39,92.82,91.3,92.05,583199,92.39,92.82,91.3,92.05,583199,0.0,1.0
2017-10-11,92.57,92.86,91.43,92.41,615810,92.57,92.86,91.43,92.41,615810,0.0,1.0
2017-10-12,90.33,92.68,89.67,92.68,960436,90.33,92.68,89.67,92.68,960436,0.0,1.0
2017-10-13,89.1,90.39,88.35,90.12,980360,89.1,90.39,88.35,90.12,980360,0.0,1.0
2017-10-16,88.43,89.22,87.2,88.71,1016499,88.43,89.22,87.2,88.71,1016499,0.0,1.0
2017-10-17,88.8,89.36,87.6,88.45,673532,88.8,89.36,87.6,88.45,673532,0.0,1.0
2017-10-18,89.32,89.69,88.52,88.99,509799,89.32,89.69,88.52,88.99,509799,0.0,1.0
2017-10-19,89.03,89.32,88.58,89.1,786207,89.03,89.32,88.58,89.1,786207,0.0,1.0
2017-10-20,88.54,89.56,88.17,88.8,1272384,88.54,89.56,88.17,88.8,1272384,0.0,1.0
2017-10-23,90.09,91.73,88.49,88.49,1016732,90.09,91.73,88.49,88.49,1016732,0.0,1.0
2017-10-24,89.12,90.22,88.83,89.92,790558,89.12,90.22,88.83,89.92,790558,0.0,1.0
2017-10-25,88.98,89.55,87.73,88.83,509244,88.98,89.55,87.73,88.83,509244,0.0,1.0
2017-10-26,90.45,91.72,88.89,88.89,772814,90.45,91.72,88.89,88.89,772814,0.0,1.0
2017-10-27,90.87,91.35,88.77,89.67,872299,90.87,91.35,88.77,89.67,872299,0.0,1.0
2017-10-30,89.0,90.5,88.64,90.5,972180,89.0,90.5,88.64,90.5,972180,0.0,1.0
2017-10-31,93.89,96.7,93.0,93.38,1975092,93.89,96.7,93.0,93.38,1975092,0.0,1.0
2017-11-01,95.35,96.48,94.15,94.86,1298826,95.35,96.48,94.15,94.86,1298826,0.0,1.0
2017-11-02,98.12,98.38,95.5,95.53,1273086,98.12,98.38,95.5,95.53,1273086,0.0,1.0
2017-11-03,97.77,97.96,96.69,97.59,1216701,97.77,97.96,96.69,97.59,1216701,0.0,1.0
2017-11-06,98.61,101.63,98.02,98.13,1655162,98.61,101.63,98.02,98.13,1655162,0.0,1.0
2017-11-07,97.28,99.25,96.37,98.57,791675,97.28,99.25,96.37,98.57,791675,0.0,1.0
2017-11-08,97.51,98.42,96.7,97.29,696672,97.51,98.42,96.7,97.29,696672,0.0,1.0
2017-11-09,98.73,100.3,96.04,96.78,942487,98.73,100.3,96.04,96.78,942487,0.0,1.0
2017-11-10,98.3,100.07,97.88,99.08,886052,98.3,100.07,97.88,99.08,886052,0.0,1.0
2017-11-13,98.25,99.77,97.58,98.29,834798,98.25,99.77,97.58,98.29,834798,0.0,1.0
2017-11-14,97.35,98.18,96.39,97.05,1111038,97.35,98.18,96.39,97.05,1111038,0.0,1.0
2017-11-15,98.5,98.69,96.24,96.85,867987,98.5,98.69,96.24,96.85,867987,0.0,1.0
2017-11-16,100.15,100.65,98.5,98.95,914076,100.15,100.65,98.5,98.95,914076,0.0,1.0
2017-11-17,104.73,104.84,101.55,101.86,1515605,104.73,104.84,101.55,101.86,1515605,0.0,1.0
2017-11-20,106.55,106.89,104.55,105.08,2100835,106.55,106.89,104.55,105.08,2100835,0.0,1.0
2017-11-21,104.94,105.93,102.81,104.5,2245791,104.94,105.93,102.81,104.5,2245791,0.0,1.0
2017-11-22,102.21,105.58,101.39,105.58,1014433,102.21,105.58,101.39,105.58,1014433,0.0,1.0
2017-11-24,101.63,103.58,101.54,102.89,494719,101.63,103.58,101.54,102.89,494719,0.0,1.0
2017-11-27,102.39,104.56,101.43,102.32,1267384,102.39,104.56,101.43,102.32,1267384,0.0,1.0
2017-11-28,104.82,105.05,101.4,101.4,990472,104.82,105.05,101.4,101.4,990472,0.0,1.0
2017-11-29,105.64,107.9,105.05,105.08,1173059,105.64,107.9,105.05,105.08,1173059,0.0,1.0
2017-11-30,106.37,108.5,106.07,106.88,1441893,106.37,108.5,106.07,106.88,1441893,0.0,1.0
2017-12-01,108.78,109.41,103.98,105.94,1601825,108.78,109.41,103.98,105.94,1601825,0.0,1.0
2017-12-04,111.55,113.0,109.915,110.34,1436345,111.55,113.0,109.915,110.34,1436345,0.0,1.0
2017-12-05,110.24,114.99,110.2,112.44,842240,110.24,114.99,110.2,112.44,842240,0.0,1.0
2017-12-06,108.58,111.7,108.31,111.01,774321,108.58,111.7,108.31,111.01,774321,0.0,1.0
2017-12-07,110.5,111.69,108.885,109.06,827069,110.5,111.69,108.885,109.06,827069,0.0,1.0
2017-12-08,112.89,113.1,110.0,110.2,880288,112.89,113.1,110.0,110.2,880288,0.0,1.0
2017-12-11,112.14,113.92,110.68,113.46,848116,112.14,113.92,110.68,113.46,848116,0.0,1.0
2017-12-12,109.62,112.21,109.57,111.72,1179732,109.62,112.21,109.57,111.72,1179732,0.0,1.0
2017-12-13,110.34,111.59,109.5,109.6,966207,110.34,111.59,109.5,109.6,966207,0.0,1.0
2017-12-14,109.32,111.87,108.335,111.31,773342,109.32,111.87,108.335,111.31,773342,0.0,1.0
2017-12-15,111.55,112.5,109.35,110.375,1334239,111.55,112.5,109.35,110.375,1334239,0.0,1.0
2017-12-18,115.82,116.56,112.32,112.85,1267589,115.82,116.56,112.32,112.85,1267589,0.0,1.0
2017-12-19,117.94,118.19,115.58,115.96,1210523,117.94,118.19,115.58,115.96,1210523,0.0,1.0
2017-12-20,117.48,118.99,117.0,117.83,1005773,117.48,118.99,117.0,117.83,1005773,0.0,1.0
2017-12-21,118.96,119.6187,117.71,118.44,762341,118.96,119.6187,117.71,118.44,762341,0.0,1.0
2017-12-22,120.11,120.545,118.22,118.47,1377252,120.11,120.545,118.22,118.47,1377252,0.0,1.0
2017-12-26,121.35,121.87,119.75,120.08,626314,121.35,121.87,119.75,120.08,626314,0.0,1.0
2017-12-27,121.97,122.16,120.345,121.38,1134667,121.97,122.16,120.345,121.38,1134667,0.0,1.0
2017-12-28,121.65,122.93,121.2,122.0,624651,121.65,122.93,121.2,122.0,624651,0.0,1.0
2017-12-29,123.03,123.92,121.8,121.8,517045,123.03,123.92,121.8,121.8,517045,0.0,1.0
2018-01-02,122.24,125.82,121.6,123.31,1082526,122.24,125.82,121.6,123.31,1082526,0.0,1.0
2018-01-03,121.35,122.59,120.78,122.2,1184694,121.35,122.59,120.78,122.2,1184694,0.0,1.0
2018-01-04,122.47,122.95,119.72,121.25,1149642,122.47,122.95,119.72,121.25,1149642,0.0,1.0
2018-01-05,124.43,124.97,122.77,122.95,792225,124.43,124.97,122.77,122.95,792225,0.0,1.0
2018-01-08,121.51,125.26,120.945,125.2,1054212,121.51,125.26,120.945,125.2,1054212,0.0,1.0
2018-01-09,121.62,121.96,120.56,121.51,800755,121.62,121.96,120.56,121.51,800755,0.0,1.0
2018-01-10,121.38,122.17,120.945,121.0,872195,121.38,122.17,120.945,121.0,872195,0.0,1.0
2018-01-11,122.3,122.71,120.86,122.21,1290634,122.3,122.71,120.86,122.21,1290634,0.0,1.0
2018-01-12,125.88,126.69,121.89,123.0,1135791,125.88,126.69,121.89,123.0,1135791,0.0,1.0
2018-01-16,120.87,126.88,119.51,126.31,1113658,120.87,126.88,119.51,126.31,1113658,0.0,1.0
2018-01-17,121.57,122.534,120.78,121.23,652630,121.57,122.534,120.78,121.23,652630,0.0,1.0
2018-01-18,123.46,124.07,121.86,122.39,701113,123.46,124.07,121.86,122.39,701113,0.0,1.0
2018-01-19,125.73,125.8,123.71,124.17,1207979,125.73,125.8,123.71,124.17,1207979,0.0,1.0
2018-01-22,126.66,126.79,125.592,126.48,580395,126.66,126.79,125.592,126.48,580395,0.0,1.0
2018-01-23,126.74,127.43,125.8,126.36,615140,126.74,127.43,125.8,126.36,615140,0.0,1.0
2018-01-24,125.88,128.11,125.49,127.48,781634,125.88,128.11,125.49,127.48,781634,0.0,1.0
2018-01-25,126.21,126.92,125.25,126.2,620213,126.21,126.92,125.25,126.2,620213,0.0,1.0
2018-01-26,127.61,128.33,126.9,127.33,454313,127.61,128.33,126.9,127.33,454313,0.0,1.0
2018-01-29,127.22,128.93,127.01,127.01,568130,127.22,128.93,127.01,127.01,568130,0.0,1.0
2018-01-30,124.5,126.725,124.15,125.72,864351,124.5,126.725,124.15,125.72,864351,0.0,1.0
2018-01-31,121.71,125.8,121.42,125.26,867640,121.71,125.8,121.42,125.26,867640,0.0,1.0
2018-02-01,121.45,123.36,119.71,120.61,1119139,121.45,123.36,119.71,120.61,1119139,0.0,1.0
2018-02-02,115.75,121.21,115.53,121.18,1233436,115.75,121.21,115.53,121.18,1233436,0.0,1.0
2018-02-05,113.8,117.84,113.8,114.86,1461686,113.8,117.84,113.8,114.86,1461686,0.0,1.0
2018-02-06,116.89,118.45,109.6244,110.61,1261546,116.89,118.45,109.6244,110.61,1261546,0.0,1.0
2018-02-07,117.39,119.64,116.08,116.95,702039,117.39,119.64,116.08,116.95,702039,0.0,1.0
2018-02-08,113.05,117.9,112.98,117.46,621524,113.05,117.9,112.98,117.46,621524,0.0,1.0
2018-02-09,116.76,117.91,110.67,114.49,1011938,116.76,117.91,110.67,114.49,1011938,0.0,1.0
2018-02-12,118.26,119.39,115.99,117.35,857372,118.26,119.39,115.99,117.35,857372,0.0,1.0
2018-02-13,118.61,119.08,117.26,117.89,752821,118.61,119.08,117.26,117.89,752821,0.0,1.0
2018-02-14,119.96,121.27,116.92,117.94,612089,119.96,121.27,116.92,117.94,612089,0.0,1.0
2018-02-15,122.13,122.81,119.46,121.11,530494,122.13,122.81,119.46,121.11,530494,0.0,1.0
2018-02-16,122.92,123.85,122.07,122.84,585060,122.92,123.85,122.07,122.84,585060,0.0,1.0
2018-02-20,121.39,123.02,120.37,121.2,573578,121.39,123.02,120.37,121.2,573578,0.0,1.0
2018-02-21,120.98,123.74,120.87,122.09,422424,120.98,123.74,120.87,122.09,422424,0.0,1.0
2018-02-22,123.88,124.71,122.0,122.21,653418,123.88,124.71,122.0,122.21,653418,0.0,1.0
2018-02-23,125.02,125.33,122.52,123.98,512441,125.02,125.33,122.52,123.98,512441,0.0,1.0
2018-02-26,126.29,127.659,125.55,126.4,721907,126.29,127.659,125.55,126.4,721907,0.0,1.0
2018-02-27,120.84,128.1,120.4,127.16,1294037,120.84,128.1,120.4,127.16,1294037,0.0,1.0
2018-02-28,122.64,125.19,122.1,122.6,986281,122.64,125.19,122.1,122.6,986281,0.0,1.0
2018-03-01,121.76,123.18,119.4,121.89,796866,121.76,123.18,119.4,121.89,796866,0.0,1.0
2018-03-02,122.94,123.19,118.49,120.2,582194,122.94,123.19,118.49,120.2,582194,0.0,1.0
2018-03-05,119.67,123.08,118.91,122.03,907968,119.67,123.08,118.91,122.03,907968,0.0,1.0
2018-03-06,122.74,122.83,119.01,119.85,978036,122.74,122.83,119.01,119.85,978036,0.0,1.0
2018-03-07,116.08,120.57,114.04,120.45,2449943,116.08,120.57,114.04,120.45,2449943,0.0,1.0
2018-03-08,122.86,127.75,122.48,126.78,3163032,122.86,127.75,122.48,126.78,3163032,0.0,1.0
2018-03-09,128.07,128.46,123.24,124.91,1899946,128.07,128.46,123.24,124.91,1899946,0.0,1.0
2018-03-12,125.54,128.91,124.391,128.77,1732327,125.54,128.91,124.391,128.77,1732327,0.0,1.0
2018-03-13,127.09,128.925,125.05,126.1,1328660,127.09,128.925,125.05,126.1,1328660,0.0,1.0
2018-03-14,127.16,128.11,124.89,127.05,1024344,127.16,128.11,124.89,127.05,1024344,0.0,1.0
2018-03-15,128.05,130.0,127.06,128.09,1087414,128.05,130.0,127.06,128.09,1087414,0.0,1.0
2018-03-16,126.99,128.69,126.9,128.2,1047781,126.99,128.69,126.9,128.2,1047781,0.0,1.0
2018-03-19,125.86,127.11,124.38,126.04,1115179,125.86,127.11,124.38,126.04,1115179,0.0,1.0
2018-03-20,128.26,128.7082,125.36,125.44,754545,128.26,128.7082,125.36,125.44,754545,0.0,1.0
2018-03-21,130.42,132.9,127.77,128.39,1151396,130.42,132.9,127.77,128.39,1151396,0.0,1.0
2018-03-22,129.85,131.51,129.56,129.78,810960,129.85,131.51,129.56,129.78,810960,0.0,1.0
2018-03-23,127.91,131.53,127.51,129.64,776009,127.91,131.53,127.51,129.64,776009,0.0,1.0
2018-03-26,132.17,132.46,129.3101,130.4,724348,132.17,132.46,129.3101,130.4,724348,0.0,1.0
2018-03-27,130.01,132.405,129.44,132.17,609232,130.01,132.405,129.44,132.17,609232,0.0,1.0
2018-03-28,130.49,133.16,129.38,130.25,676325,130.49,133.16,129.38,130.25,676325,0.0,1.0
2018-03-29,133.15,133.91,130.49,130.8,640347,133.15,133.91,130.49,130.8,640347,0.0,1.0
2018-04-02,133.26,134.899,131.67,133.18,1287576,133.26,134.899,131.67,133.18,1287576,0.0,1.0
2018-04-03,134.88,136.1,133.5,134.42,786736,134.88,136.1,133.5,134.42,786736,0.0,1.0
2018-04-04,137.0,137.24,133.26,133.8,828645,137.0,137.24,133.26,133.8,828645,0.0,1.0
2018-04-05,137.13,138.45,136.07,137.45,1128966,137.13,138.45,136.07,137.45,1128966,0.0,1.0
2018-04-06,136.94,138.1,134.77,135.88,816675,136.94,138.1,134.77,135.88,816675,0.0,1.0
2018-04-09,136.47,138.26,135.74,137.92,627837,136.47,138.26,135.74,137.92,627837,0.0,1.0
2018-04-10,137.16,138.07,136.59,137.91,738043,137.16,138.07,136.59,137.91,738043,0.0,1.0
2018-04-11,136.15,137.96,135.66,136.16,764631,136.15,137.96,135.66,136.16,764631,0.0,1.0
2018-04-12,137.76,138.37,135.87,136.83,792776,137.76,138.37,135.87,136.83,792776,0.0,1.0
2018-04-13,136.0,138.07,134.7,138.07,517269,136.0,138.07,134.7,138.07,517269,0.0,1.0
2018-04-16,138.0,138.83,135.7804,136.82,814510,138.0,138.83,135.7804,136.82,814510,0.0,1.0
2018-04-17,139.36,140.15,138.23,139.34,1263704,139.36,140.15,138.23,139.34,1263704,0.0,1.0
2018-04-18,137.01,140.34,136.74,139.41,992496,137.01,140.34,136.74,139.41,992496,0.0,1.0
2018-04-19,136.26,137.44,135.12,137.09,637145,136.26,137.44,135.12,137.09,637145,0.0,1.0
2018-04-20,133.26,136.46,132.39,136.32,1007260,133.26,136.46,132.39,136.32,1007260,0.0,1.0
2018-04-23,133.68,135.81,133.22,133.83,646111,133.68,135.81,133.22,133.83,646111,0.0,1.0
2018-04-24,133.46,135.57,132.35,134.14,1007573,133.46,135.57,132.35,134.14,1007573,0.0,1.0
2018-04-25,133.6,135.34,132.59,132.59,603373,133.6,135.34,132.59,132.59,603373,0.0,1.0
2018-04-26,135.75,136.5,132.98,134.23,439924,135.75,136.5,132.98,134.23,439924,0.0,1.0
2018-04-27,137.26,137.59,135.68,135.73,575002,137.26,137.59,135.68,135.73,575002,0.0,1.0
2018-04-30,135.85,139.005,135.66,137.8,543559,135.85,139.005,135.66,137.8,543559,0.0,1.0
2018-05-01,135.37,135.96,133.6,135.1,492442,135.37,135.96,133.6,135.1,492442,0.0,1.0
2018-05-02,136.05,137.01,133.605,135.05,483569,136.05,137.01,133.605,135.05,483569,0.0,1.0
2018-05-03,137.48,138.3799,134.8,135.9,478724,137.48,138.3799,134.8,135.9,478724,0.0,1.0
2018-05-04,138.65,139.65,135.195,136.7,653847,138.65,139.65,135.195,136.7,653847,0.0,1.0
2018-05-07,135.61,138.94,134.13,138.94,724928,135.61,138.94,134.13,138.94,724928,0.0,1.0
2018-05-08,137.77,138.85,135.03,135.62,657236,137.77,138.85,135.03,135.62,657236,0.0,1.0
2018-05-09,139.41,139.645,137.16,138.5,420943,139.41,139.645,137.16,138.5,420943,0.0,1.0
2018-05-10,138.7,139.39,137.225,139.39,640746,138.7,139.39,137.225,139.39,640746,0.0,1.0
2018-05-11,138.36,139.51,137.73,138.54,782929,138.36,139.51,137.73,138.54,782929,0.0,1.0
2018-05-14,139.99,141.5,138.37,138.89,1106621,139.99,141.5,138.37,138.89,1106621,0.0,1.0
2018-05-15,139.84,140.69,138.01,138.85,842314,139.84,140.69,138.01,138.85,842314,0.0,1.0
2018-05-16,140.49,142.225,139.21,140.65,787220,140.49,142.225,139.21,140.65,787220,0.0,1.0
2018-05-17,140.34,141.65,138.9,139.86,834903,140.34,141.65,138.9,139.86,834903,0.0,1.0
2018-05-18,138.6,139.99,137.28,139.79,1479939,138.6,139.99,137.28,139.79,1479939,0.0,1.0
2018-05-21,136.95,140.12,136.63,139.6,1062546,136.95,140.12,136.63,139.6,1062546,0.0,1.0
2018-05-22,136.38,138.979,135.601,138.14,923285,136.38,138.979,135.601,138.14,923285,0.0,1.0
2018-05-23,136.23,137.84,135.08,135.51,845696,136.23,137.84,135.08,135.51,845696,0.0,1.0
2018-05-24,136.01,137.13,134.84,136.18,791208,136.01,137.13,134.84,136.18,791208,0.0,1.0
2018-05-25,136.07,137.77,134.65,135.3,1267538,136.07,137.77,134.65,135.3,1267538,0.0,1.0
2018-05-29,135.62,136.4,134.59,135.38,1196842,135.62,136.4,134.59,135.38,1196842,0.0,1.0
2018-05-30,136.53,137.85,135.05,136.35,1645939,136.53,137.85,135.05,136.35,1645939,0.0,1.0
2018-05-31,146.25,150.18,144.62,145.2,3431857,146.25,150.18,144.62,145.2,3431857,0.0,1.0
2018-06-01,149.97,150.33,145.53,147.24,1814767,149.97,150.33,145.53,147.24,1814767,0.0,1.0
2018-06-04,152.35,152.45,149.72,150.78,1559931,152.35,152.45,149.72,150.78,1559931,0.0,1.0
2018-06-05,155.91,156.28,151.825,152.43,2043696,155.91,156.28,151.825,152.43,2043696,0.0,1.0
2018-06-06,156.3,156.65,154.02,155.9,796193,156.3,156.65,154.02,155.9,796193,0.0,1.0
2018-06-07,154.59,157.8,154.17,156.62,957783,154.59,157.8,154.17,156.62,957783,0.0,1.0
2018-06-08,156.41,156.84,153.75,154.08,787820,156.41,156.84,153.75,154.08,787820,0.0,1.0
2018-06-11,156.01,158.23,155.61,156.61,560248,156.01,158.23,155.61,156.61,560248,0.0,1.0
2018-06-12,156.43,157.46,155.76,156.77,649740,156.43,157.46,155.76,156.77,649740,0.0,1.0
2018-06-13,154.35,158.07,153.55,156.8,923793,154.35,158.07,153.55,156.8,923793,0.0,1.0
2018-06-14,154.09,155.61,152.37,154.92,965184,154.09,155.61,152.37,154.92,965184,0.0,1.0
2018-06-15,154.2,154.34,150.98,152.92,2589508,154.2,154.34,150.98,152.92,2589508,0.0,1.0
2018-06-18,154.1,155.17,152.68,153.58,665109,154.1,155.17,152.68,153.58,665109,0.0,1.0
2018-06-19,153.59,154.0589,151.71,152.84,569827,153.59,154.0589,151.71,152.84,569827,0.0,1.0
2018-06-20,152.47,153.89,152.06,153.65,1014706,152.47,153.89,152.06,153.65,1014706,0.0,1.0
2018-06-21,152.19,152.45,149.39,149.99,906903,152.19,152.45,149.39,149.99,906903,0.0,1.0
2018-06-22,149.51,152.64,147.92,152.39,1816757,149.51,152.64,147.92,152.39,1816757,0.0,1.0
2018-06-25,149.23,151.48,148.37,151.16,848914,149.23,151.48,148.37,151.16,848914,0.0,1.0
2018-06-26,151.6,152.2,148.97,148.97,930272,151.6,152.2,148.97,148.97,930272,0.0,1.0
2018-06-27,150.64,155.98,150.55,152.58,1057361,150.64,155.98,150.55,152.58,1057361,0.0,1.0
2018-06-28,151.98,152.649,150.19,150.59,737636,151.98,152.649,150.19,150.59,737636,0.0,1.0
2018-06-29,150.53,153.51,150.53,152.49,962855,150.53,153.51,150.53,152.49,962855,0.0,1.0
2018-07-02,149.33,150.02,147.47,149.14,765813,149.33,150.02,147.47,149.14,765813,0.0,1.0
2018-07-03,150.17,152.22,149.7,149.93,590373,150.17,152.22,149.7,149.93,590373,0.0,1.0
2018-07-05,150.2,151.35,148.51,150.9,476905,150.2,151.35,148.51,150.9,476905,0.0,1.0
2018-07-06,151.13,151.64,149.615,149.94,449421,151.13,151.64,149.615,149.94,449421,0.0,1.0
2018-07-09,150.75,152.52,149.37,152.01,499436,150.75,152.52,149.37,152.01,499436,0.0,1.0
2018-07-10,150.65,151.15,149.47,150.92,475282,150.65,151.15,149.47,150.92,475282,0.0,1.0
2018-07-11,148.78,150.05,147.83,150.05,453323,148.78,150.05,147.83,150.05,453323,0.0,1.0
2018-07-12,147.98,149.605,146.63,148.69,626948,147.98,149.605,146.63,148.69,626948,0.0,1.0
2018-07-13,151.15,151.43,147.38,147.8,771379,151.15,151.43,147.38,147.8,771379,0.0,1.0
2018-07-16,149.13,152.34,148.74,151.66,700054,149.13,152.34,148.74,151.66,700054,0.0,1.0
2018-07-17,153.29,154.14,148.0,148.99,823887,153.29,154.14,148.0,148.99,823887,0.0,1.0
2018-07-18,154.33,154.525,151.98,153.4,729681,154.33,154.525,151.98,153.4,729681,0.0,1.0
2018-07-19,156.4,156.92,153.9525,154.39,556978,156.4,156.92,153.9525,154.39,556978,0.0,1.0
2018-07-20,154.65,156.95,154.5,156.07,420537,154.65,156.95,154.5,156.07,420537,0.0,1.0
2018-07-23,158.01,158.96,154.71,154.71,850627,158.01,158.96,154.71,154.71,850627,0.0,1.0
2018-07-24,152.75,158.7294,151.82,158.3,875528,152.75,158.7294,151.82,158.3,875528,0.0,1.0
2018-07-25,153.04,153.85,151.25,152.12,534494,153.04,153.85,151.25,152.12,534494,0.0,1.0
2018-07-26,152.81,155.31,151.58,153.48,540977,152.81,155.31,151.58,153.48,540977,0.0,1.0
2018-07-27,149.88,153.44,149.44,153.44,496857,149.88,153.44,149.44,153.44,496857,0.0,1.0
2018-07-30,150.72,153.48,149.39,150.15,662484,150.72,153.48,149.39,150.15,662484,0.0,1.0
2018-07-31,152.81,153.29,149.86,151.1,420557,152.81,153.29,149.86,151.1,420557,0.0,1.0
2018-08-01,151.08,153.49,149.67,152.53,573003,151.08,153.49,149.67,152.53,573003,0.0,1.0
2018-08-02,155.66,156.08,149.7,150.39,609692,155.66,156.08,149.7,150.39,609692,0.0,1.0
2018-08-03,154.13,157.0,153.21,155.85,570399,154.13,157.0,153.21,155.85,570399,0.0,1.0
2018-08-06,155.3,155.59,151.52,154.08,530844,155.3,155.59,151.52,154.08,530844,0.0,1.0
2018-08-07,156.62,157.15,154.3,155.59,536116,156.62,157.15,154.3,155.59,536116,0.0,1.0
2018-08-08,157.59,158.04,155.93,156.39,945944,157.59,158.04,155.93,156.39,945944,0.0,1.0
2018-08-09,159.29,160.67,157.48,158.36,553984,159.29,160.67,157.48,158.36,553984,0.0,1.0
2018-08-10,159.49,160.77,158.0,158.34,421471,159.49,160.77,158.0,158.34,421471,0.0,1.0
2018-08-13,160.15,163.25,159.09,162.01,712587,160.15,163.25,159.09,162.01,712587,0.0,1.0
2018-08-14,166.18,166.46,160.12,160.18,928412,166.18,166.46,160.12,160.18,928412,0.0,1.0
2018-08-15,162.9,164.88,161.06,164.35,1060356,162.9,164.88,161.06,164.35,1060356,0.0,1.0
2018-08-16,161.84,164.1,159.51,164.1,726663,161.84,164.1,159.51,164.1,726663,0.0,1.0
2018-08-17,164.99,165.54,160.94,161.97,454539,164.99,165.54,160.94,161.97,454539,0.0,1.0
2018-08-20,167.22,167.54,164.19,165.95,740905,167.22,167.54,164.19,165.95,740905,0.0,1.0
2018-08-21,166.89,172.65,166.4,169.91,967321,166.89,172.65,166.4,169.91,967321,0.0,1.0
2018-08-22,166.67,170.3314,166.26,167.0,575156,166.67,170.3314,166.26,167.0,575156,0.0,1.0
2018-08-23,168.09,168.49,165.46,166.37,679361,168.09,168.49,165.46,166.37,679361,0.0,1.0
2018-08-24,167.47,169.18,166.62,167.57,759113,167.47,169.18,166.62,167.57,759113,0.0,1.0
2018-08-27,167.38,169.71,166.84,168.23,931016,167.38,169.71,166.84,168.23,931016,0.0,1.0
2018-08-28,167.13,169.27,165.7,168.19,823481,167.13,169.27,165.7,168.19,823481,0.0,1.0
2018-08-29,166.44,167.9,163.2462,167.0,1347770,166.44,167.9,163.2462,167.0,1347770,0.0,1.0
2018-08-30,165.0,169.44,158.62,160.7,2775879,165.0,169.44,158.62,160.7,2775879,0.0,1.0
2018-08-31,168.18,168.5,165.63,166.51,1485451,168.18,168.5,165.63,166.51,1485451,0.0,1.0
2018-09-04,173.86,173.96,167.816,168.0,1419226,173.86,173.96,167.816,168.0,1419226,0.0,1.0
2018-09-05,172.87,175.48,170.65,173.9,1282457,172.87,175.48,170.65,173.9,1282457,0.0,1.0
2018-09-06,169.59,174.27,169.4,172.97,836801,169.59,174.27,169.4,172.97,836801,0.0,1.0
2018-09-07,168.78,170.31,168.56,169.0,761772,168.78,170.31,168.56,169.0,761772,0.0,1.0
2018-09-10,168.05,170.09,167.34,169.08,812748,168.05,170.09,167.34,169.08,812748,0.0,1.0
2018-09-11,168.66,169.09,167.11,168.05,613789,168.66,169.09,167.11,168.05,613789,0.0,1.0
2018-09-12,167.31,170.08,164.885,169.19,800926,167.31,170.08,164.885,169.19,800926,0.0,1.0
2018-09-13,166.08,168.94,165.75,167.34,807759,166.08,168.94,165.75,167.34,807759,0.0,1.0
2018-09-14,164.02,166.29,163.5,165.75,499607,164.02,166.29,163.5,165.75,499607,0.0,1.0
2018-09-17,160.9,165.5,159.46,164.0,674813,160.9,165.5,159.46,164.0,674813,0.0,1.0
2018-09-18,162.14,164.149,160.61,160.61,877455,162.14,164.149,160.61,160.61,877455,0.0,1.0
2018-09-19,159.52,162.465,159.02,162.11,757275,159.52,162.465,159.02,162.11,757275,0.0,1.0
2018-09-20,158.06,159.89,156.205,159.89,1079858,158.06,159.89,156.205,159.89,1079858,0.0,1.0
2018-09-21,158.77,160.61,158.06,158.1,1112382,158.77,160.61,158.06,158.1,1112382,0.0,1.0
2018-09-24,157.6,159.835,154.34,158.29,1320712,157.6,159.835,154.34,158.29,1320712,0.0,1.0
2018-09-25,160.03,160.55,158.58,158.58,839845,160.03,160.55,158.58,158.58,839845,0.0,1.0
2018-09-26,165.36,166.44,161.56,162.57,1335737,165.36,166.44,161.56,162.57,1335737,0.0,1.0
2018-09-27,164.34,166.8399,164.12,165.2,804297,164.34,166.8399,164.12,165.2,804297,0.0,1.0
2018-09-28,162.92,164.87,162.39,164.25,856464,162.92,164.87,162.39,164.25,856464,0.0,1.0
2018-10-01,159.4,164.79,159.34,163.21,939108,159.4,164.79,159.34,163.21,939108,0.0,1.0
2018-10-02,154.54,159.93,154.34,159.09,1069711,154.54,159.93,154.34,159.09,1069711,0.0,1.0
2018-10-03,154.84,156.21,153.63,155.18,715721,154.84,156.21,153.63,155.18,715721,0.0,1.0
2018-10-04,153.11,155.15,152.18,154.51,700791,153.11,155.15,152.18,154.51,700791,0.0,1.0
2018-10-05,152.34,154.0,150.84,152.96,959464,152.34,154.0,150.84,152.96,959464,0.0,1.0
2018-10-08,151.85,152.81,149.71,152.16,1211023,151.85,152.81,149.71,152.16,1211023,0.0,1.0
2018-10-09,152.8,155.78,151.89,151.89,718673,152.8,155.78,151.89,151.89,718673,0.0,1.0
2018-10-10,149.26,152.9,149.05,152.9,1159452,149.26,152.9,149.05,152.9,1159452,0.0,1.0
2018-10-11,150.66,154.93,148.06,149.24,1277080,150.66,154.93,148.06,149.24,1277080,0.0,1.0
2018-10-12,155.48,155.95,152.14,152.54,1231396,155.48,155.95,152.14,152.54,1231396,0.0,1.0
2018-10-15,156.78,157.34,154.6,155.07,987965,156.78,157.34,154.6,155.07,987965,0.0,1.0
2018-10-16,161.4,162.12,156.91,158.04,1237037,161.4,162.12,156.91,158.04,1237037,0.0,1.0
2018-10-17,158.65,161.32,155.67,160.74,800046,158.65,161.32,155.67,160.74,800046,0.0,1.0
2018-10-18,155.64,159.7,154.46,159.7,767257,155.64,159.7,154.46,159.7,767257,0.0,1.0
2018-10-19,155.35,158.19,154.14,156.48,1040174,155.35,158.19,154.14,156.48,1040174,0.0,1.0
2018-10-22,159.34,161.01,155.6,155.97,919413,159.34,161.01,155.6,155.97,919413,0.0,1.0
2018-10-23,161.74,163.36,156.45,157.73,988355,161.74,163.36,156.45,157.73,988355,0.0,1.0
2018-10-24,162.06,167.82,161.14,161.33,1477596,162.06,167.82,161.14,161.33,1477596,0.0,1.0
2018-10-25,167.33,167.72,162.5096,162.89,899094,167.33,167.72,162.5096,162.89,899094,0.0,1.0
2018-10-26,170.76,171.62,165.19,166.36,1439570,170.76,171.62,165.19,166.36,1439570,0.0,1.0
2018-10-29,172.0,174.9,170.39,171.95,1616575,172.0,174.9,170.39,171.95,1616575,0.0,1.0
2018-10-30,175.34,177.17,172.27,172.61,1176735,175.34,177.17,172.27,172.61,1176735,0.0,1.0
2018-10-31,171.49,177.88,170.6598,177.88,1174090,171.49,177.88,170.6598,177.88,1174090,0.0,1.0
2018-11-01,174.34,176.69,169.45,171.62,1074229,174.34,176.69,169.45,171.62,1074229,0.0,1.0
2018-11-02,173.19,177.33,170.79,174.32,997358,173.19,177.33,170.79,174.32,997358,0.0,1.0
2018-11-05,173.34,174.75,169.67,173.19,763445,173.34,174.75,169.67,173.19,763445,0.0,1.0
2018-11-06,172.12,174.73,170.75,172.96,1042179,172.12,174.73,170.75,172.96,1042179,0.0,1.0
2018-11-07,171.32,172.755,166.51,172.33,1185307,171.32,172.755,166.51,172.33,1185307,0.0,1.0
2018-11-08,173.62,174.4242,171.12,171.4,787367,173.62,174.4242,171.12,171.4,787367,0.0,1.0
2018-11-09,172.12,174.48,170.175,173.31,817165,172.12,174.48,170.175,173.31,817165,0.0,1.0
2018-11-12,172.4,175.12,170.98,172.01,1535166,172.4,175.12,170.98,172.01,1535166,0.0,1.0
2018-11-13,175.64,177.1,172.59,173.05,1385212,175.64,177.1,172.59,173.05,1385212,0.0,1.0
2018-11-14,172.86,180.27,172.64,177.58,1441117,172.86,180.27,172.64,177.58,1441117,0.0,1.0
2018-11-15,167.49,172.53,164.67,171.68,1566656,167.49,172.53,164.67,171.68,1566656,0.0,1.0
2018-11-16,161.75,166.25,160.7,165.76,1728968,161.75,166.25,160.7,165.76,1728968,0.0,1.0
2018-11-19,156.6,163.825,154.7,161.52,1763524,156.6,163.825,154.7,161.52,1763524,0.0,1.0
2018-11-20,148.38,153.15,145.16,148.75,2170585,148.38,153.15,145.16,148.75,2170585,0.0,1.0
2018-11-21,148.54,153.17,148.02,149.63,1184416,148.54,153.17,148.02,149.63,1184416,0.0,1.0
2018-11-23,148.32,150.04,147.25,147.82,623033,148.32,150.04,147.25,147.82,623033,0.0,1.0
2018-11-26,149.69,152.02,148.6,149.62,1505470,149.69,152.02,148.6,149.62,1505470,0.0,1.0
2018-11-27,148.56,150.0866,146.17,148.8,1759581,148.56,150.0866,146.17,148.8,1759581,0.0,1.0
2018-11-28,167.56,169.53,152.33,158.5,4900154,167.56,169.53,152.33,158.5,4900154,0.0,1.0
2018-11-29,168.51,168.8453,163.68,167.45,1736424,168.51,168.8453,163.68,167.45,1736424,0.0,1.0
2018-11-30,165.76,172.22,165.07,168.51,5463831,165.76,172.22,165.07,168.51,5463831,0.0,1.0
2018-12-03,171.3,171.88,164.22,168.85,1602604,171.3,171.88,164.22,168.85,1602604,0.0,1.0
2018-12-04,166.25,172.295,163.13,171.21,1320587,166.25,172.295,163.13,171.21,1320587,0.0,1.0
2018-12-06,167.55,167.79,161.92,164.82,1603978,167.55,167.79,161.92,164.82,1603978,0.0,1.0
2018-12-07,157.79,169.95,157.49,166.27,1124924,157.79,169.95,157.49,166.27,1124924,0.0,1.0
2018-12-10,159.72,160.5,154.0,159.06,1409549,159.72,160.5,154.0,159.06,1409549,0.0,1.0
2018-12-11,162.01,163.74,160.08,161.12,871297,162.01,163.74,160.08,161.12,871297,0.0,1.0
2018-12-12,166.03,167.325,162.01,163.44,1006911,166.03,167.325,162.01,163.44,1006911,0.0,1.0
2018-12-13,161.91,166.68,161.51,165.48,1013804,161.91,166.68,161.51,165.48,1013804,0.0,1.0
2018-12-14,158.3,164.3,157.44,161.22,835818,158.3,164.3,157.44,161.22,835818,0.0,1.0
2018-12-17,157.79,159.0,153.6457,157.01,1179853,157.79,159.0,153.6457,157.01,1179853,0.0,1.0
2018-12-18,160.51,162.27,158.47,158.48,935923,160.51,162.27,158.47,158.48,935923,0.0,1.0
2018-12-19,160.14,165.89,159.765,161.18,1369069,160.14,165.89,159.765,161.18,1369069,0.0,1.0
2018-12-20,156.81,160.57,152.11,159.76,1014564,156.81,160.57,152.11,159.76,1014564,0.0,1.0
2018-12-21,151.04,161.71,150.4,157.35,1334874,151.04,161.71,150.4,157.35,1334874,0.0,1.0
2018-12-24,150.28,152.69,147.74,149.68,403022,150.28,152.69,147.74,149.68,403022,0.0,1.0
2018-12-26,160.41,160.96,151.19,151.25,776627,160.41,160.96,151.19,151.25,776627,0.0,1.0
2018-12-27,160.17,160.31,154.28,158.5,707456,160.17,160.31,154.28,158.5,707456,0.0,1.0
2018-12-28,158.21,161.15,156.63,160.5,651841,158.21,161.15,156.63,160.5,651841,0.0,1.0
2018-12-31,162.67,162.67,157.67,158.51,654525,162.67,162.67,157.67,158.51,654525,0.0,1.0
2019-01-02,160.16,162.2,158.32,160.24,749864,160.16,162.2,158.32,160.24,749864,0.0,1.0
2019-01-03,160.2,161.535,154.7812,159.4,723680,160.2,161.535,154.7812,159.4,723680,0.0,1.0
2019-01-04,163.37,164.76,161.09,162.24,672938,163.37,164.76,161.09,162.24,672938,0.0,1.0
2019-01-07,166.88,169.52,162.52,162.74,727759,166.88,169.52,162.52,162.74,727759,0.0,1.0
2019-01-08,166.43,168.71,163.19,168.71,788074,166.43,168.71,163.19,168.71,788074,0.0,1.0
2019-01-09,165.34,168.89,165.18,168.51,695746,165.34,168.89,165.18,168.51,695746,0.0,1.0
2019-01-10,164.3,165.52,158.395,160.24,819722,164.3,165.52,158.395,160.24,819722,0.0,1.0
2019-01-11,166.04,169.67,163.83,164.2,772573,166.04,169.67,163.83,164.2,772573,0.0,1.0
2019-01-14,164.61,168.29,164.27,165.06,564043,164.61,168.29,164.27,165.06,564043,0.0,1.0
2019-01-15,164.39,165.91,163.02,164.61,423437,164.39,165.91,163.02,164.61,423437,0.0,1.0
2019-01-16,164.94,165.86,162.34,164.11,415160,164.94,165.86,162.34,164.11,415160,0.0,1.0
2019-01-17,167.93,168.33,164.28,164.28,462001,167.93,168.33,164.28,164.28,462001,0.0,1.0
2019-01-18,169.47,171.27,167.64,168.74,705930,169.47,171.27,167.64,168.74,705930,0.0,1.0
2019-01-22,168.25,169.78,167.27,168.21,653595,168.25,169.78,167.27,168.21,653595,0.0,1.0
2019-01-23,168.93,169.355,166.1,168.82,386304,168.93,169.355,166.1,168.82,386304,0.0,1.0
2019-01-24,167.22,170.37,166.76,169.27,348523,167.22,170.37,166.76,169.27,348523,0.0,1.0
2019-01-25,167.99,169.25,166.61,168.07,593981,167.99,169.25,166.61,168.07,593981,0.0,1.0
2019-01-28,167.44,167.64,164.6,166.28,430719,167.44,167.64,164.6,166.28,430719,0.0,1.0
2019-01-29,168.61,169.24,165.32,167.57,452216,168.61,169.24,165.32,167.57,452216,0.0,1.0
2019-01-30,170.05,171.1,167.77,169.41,602030,170.05,171.1,167.77,169.41,602030,0.0,1.0
2019-01-31,171.71,171.91,168.62,169.41,676224,171.71,171.91,168.62,169.41,676224,0.0,1.0
2019-02-01,171.87,173.26,169.23,171.7,583803,171.87,173.26,169.23,171.7,583803,0.0,1.0
2019-02-04,175.74,175.79,169.7,171.46,724210,175.74,175.79,169.7,171.46,724210,0.0,1.0
2019-02-05,175.28,177.28,174.01,176.78,601068,175.28,177.28,174.01,176.78,601068,0.0,1.0
2019-02-06,171.22,175.9,170.02,175.15,642129,171.22,175.9,170.02,175.15,642129,0.0,1.0
2019-02-07,169.88,170.82,167.34,168.41,646021,169.88,170.82,167.34,168.41,646021,0.0,1.0
2019-02-08,169.63,171.52,168.75,168.99,430543,169.63,171.52,168.75,168.99,430543,0.0,1.0
2019-02-11,167.76,170.2,167.39,170.11,796062,167.76,170.2,167.39,170.11,796062,0.0,1.0
2019-02-12,167.49,168.98,165.87,168.62,907753,167.49,168.98,165.87,168.62,907753,0.0,1.0
2019-02-13,162.26,167.59,159.78,166.96,1584590,162.26,167.59,159.78,166.96,1584590,0.0,1.0
2019-02-14,162.27,162.77,160.05,160.67,682849,162.27,162.77,160.05,160.67,682849,0.0,1.0
2019-02-15,162.81,167.44,162.81,163.21,963583,162.81,167.44,162.81,163.21,963583,0.0,1.0
2019-02-19,162.99,163.73,160.83,162.62,766969,162.99,163.73,160.83,162.62,766969,0.0,1.0
2019-02-20,163.25,165.92,162.26,162.76,633465,163.25,165.92,162.26,162.76,633465,0.0,1.0
2019-02-21,163.05,164.13,161.0,163.55,688910,163.05,164.13,161.0,163.55,688910,0.0,1.0
2019-02-22,164.19,165.44,163.05,163.46,515462,164.19,165.44,163.05,163.46,515462,0.0,1.0
2019-02-25,163.19,167.12,163.07,164.89,685939,163.19,167.12,163.07,164.89,685939,0.0,1.0
2019-02-26,165.64,167.25,162.82,163.66,582525,165.64,167.25,162.82,163.66,582525,0.0,1.0
2019-02-27,167.31,169.21,165.61,165.61,849920,167.31,169.21,165.61,165.61,849920,0.0,1.0
2019-02-28,169.74,170.84,166.53,167.13,778952,169.74,170.84,166.53,167.13,778952,0.0,1.0
2019-03-01,170.79,171.975,168.37,170.0,711271,170.79,171.975,168.37,170.0,711271,0.0,1.0
2019-03-04,166.19,172.6975,165.26,171.87,894714,166.19,172.6975,165.26,171.87,894714,0.0,1.0
2019-03-05,167.81,169.0,166.76,167.83,850055,167.81,169.0,166.76,167.83,850055,0.0,1.0
2019-03-06,167.18,170.87,166.65,168.33,1653193,167.18,170.87,166.65,168.33,1653193,0.0,1.0
2019-03-07,147.28,153.83,139.75,151.0,10070523,147.28,153.83,139.75,151.0,10070523,0.0,1.0
2019-03-08,143.52,147.0,139.02,144.0,4278649,143.52,147.0,139.02,144.0,4278649,0.0,1.0
2019-03-11,145.08,145.56,141.21,143.27,2709276,145.08,145.56,141.21,143.27,2709276,0.0,1.0
2019-03-12,142.48,144.79,141.27,144.78,1898256,142.48,144.79,141.27,144.78,1898256,0.0,1.0
2019-03-13,143.41,145.58,142.01,142.59,1396298,143.41,145.58,142.01,142.59,1396298,0.0,1.0
2019-03-14,140.8,143.06,138.54,142.62,2513149,140.8,143.06,138.54,142.62,2513149,0.0,1.0
2019-03-15,139.89,140.89,136.3,140.5,3505669,139.89,140.89,136.3,140.5,3505669,0.0,1.0
2019-03-18,145.45,145.84,140.0,140.0,2502555,145.45,145.84,140.0,140.0,2502555,0.0,1.0
2019-03-19,148.75,149.14,145.52,146.24,3191006,148.75,149.14,145.52,146.24,3191006,0.0,1.0
2019-03-20,149.05,150.16,147.6665,148.6,1747199,149.05,150.16,147.6665,148.6,1747199,0.0,1.0
2019-03-21,149.02,150.0,148.07,148.16,971442,149.02,150.0,148.07,148.16,971442,0.0,1.0
2019-03-22,145.99,148.93,145.86,147.56,1443139,145.99,148.93,145.86,147.56,1443139,0.0,1.0
2019-03-25,145.62,147.84,144.38,145.18,1142895,145.62,147.84,144.38,145.18,1142895,0.0,1.0
2019-03-26,146.8,147.755,145.72,146.53,841705,146.8,147.755,145.72,146.53,841705,0.0,1.0
2019-03-27,149.21,149.47,146.24,147.75,1276557,149.21,149.47,146.24,147.75,1276557,0.0,1.0
2019-03-28,153.7,154.23,150.33,150.57,2013388,153.7,154.23,150.33,150.57,2013388,0.0,1.0
2019-03-29,156.68,157.45,153.92,154.89,1938648,156.68,157.45,153.92,154.89,1938648,0.0,1.0
2019-04-01,155.25,161.0,154.61,158.3,1523812,155.25,161.0,154.61,158.3,1523812,0.0,1.0
2019-04-02,152.58,155.9,151.8,154.67,1282269,152.58,155.9,151.8,154.67,1282269,0.0,1.0
2019-04-03,152.33,153.64,151.795,153.64,1068599,152.33,153.64,151.795,153.64,1068599,0.0,1.0
2019-04-04,156.46,156.91,151.01,152.08,1160443,156.46,156.91,151.01,152.08,1160443,0.0,1.0
2019-04-05,156.46,158.03,155.51,156.66,1051322,156.46,158.03,155.51,156.66,1051322,0.0,1.0
2019-04-08,157.23,158.6651,156.61,156.64,983994,157.23,158.6651,156.61,156.64,983994,0.0,1.0
2019-04-09,155.74,157.835,155.13,155.68,1110089,155.74,157.835,155.13,155.68,1110089,0.0,1.0
2019-04-10,157.52,157.63,155.42,155.85,663102,157.52,157.63,155.42,155.85,663102,0.0,1.0
2019-04-11,157.27,158.85,156.08,158.22,857592,157.27,158.85,156.08,158.22,857592,0.0,1.0
2019-04-12,158.43,158.885,157.21,158.32,944868,158.43,158.885,157.21,158.32,944868,0.0,1.0
2019-04-15,160.15,161.81,158.62,158.96,710908,160.15,161.81,158.62,158.96,710908,0.0,1.0
2019-04-16,160.56,162.48,160.07,161.42,883129,160.56,162.48,160.07,161.42,883129,0.0,1.0
2019-04-17,162.93,163.29,160.795,161.01,873718,162.93,163.29,160.795,161.01,873718,0.0,1.0
2019-04-18,163.99,164.64,162.52,163.91,915259,163.99,164.64,162.52,163.91,915259,0.0,1.0
2019-04-22,160.25,164.34,159.57,163.7,918608,160.25,164.34,159.57,163.7,918608,0.0,1.0
2019-04-23,161.95,162.74,159.17,160.04,1540133,161.95,162.74,159.17,160.04,1540133,0.0,1.0
2019-04-24,176.66,177.41,168.28,168.5,3768300,176.66,177.41,168.28,168.5,3768300,0.0,1.0
2019-04-25,175.77,179.0,174.91,175.87,1829468,175.77,179.0,174.91,175.87,1829468,0.0,1.0
2019-04-26,173.86,176.07,171.26,175.87,1556159,173.86,176.07,171.26,175.87,1556159,0.0,1.0
2019-04-29,171.35,173.45,169.95,171.31,1404308,171.35,173.45,169.95,171.31,1404308,0.0,1.0
2019-04-30,168.91,172.12,167.75,171.52,1403794,168.91,172.12,167.75,171.52,1403794,0.0,1.0
2019-05-01,170.08,170.78,167.29,168.92,822879,170.08,170.78,167.29,168.92,822879,0.0,1.0
2019-05-02,170.55,172.23,169.33,170.37,702486,170.55,172.23,169.33,170.37,702486,0.0,1.0
2019-05-03,172.5,173.12,170.28,171.1,1040776,172.5,173.12,170.28,171.1,1040776,0.0,1.0
2019-05-06,172.11,174.89,171.13,172.14,894219,172.11,174.89,171.13,172.14,894219,0.0,1.0
2019-05-07,167.69,171.31,166.54,171.31,876250,167.69,171.31,166.54,171.31,876250,0.0,1.0
2019-05-08,168.0,169.73,165.11,166.85,740004,168.0,169.73,165.11,166.85,740004,0.0,1.0
2019-05-09,166.51,167.25,164.57,166.55,1070238,166.51,167.25,164.57,166.55,1070238,0.0,1.0
2019-05-10,165.47,167.92,162.4605,165.57,1113926,165.47,167.92,162.4605,165.57,1113926,0.0,1.0
2019-05-13,155.94,163.01,155.61,161.89,1510134,155.94,163.01,155.61,161.89,1510134,0.0,1.0
2019-05-14,159.64,160.14,156.37,157.8,1023697,159.64,160.14,156.37,157.8,1023697,0.0,1.0
2019-05-15,160.77,161.31,157.61,158.3,1089488,160.77,161.31,157.61,158.3,1089488,0.0,1.0
2019-05-16,163.12,163.86,161.395,162.08,935628,163.12,163.86,161.395,162.08,935628,0.0,1.0
2019-05-17,165.25,167.595,161.76,162.02,1231288,165.25,167.595,161.76,162.02,1231288,0.0,1.0
2019-05-20,164.22,165.23,163.21,164.5,1167064,164.22,165.23,163.21,164.5,1167064,0.0,1.0
2019-05-21,163.98,166.67,160.78,164.07,1344089,163.98,166.67,160.78,164.07,1344089,0.0,1.0
2019-05-22,154.41,162.85,153.99,162.15,1780310,154.41,162.85,153.99,162.15,1780310,0.0,1.0
2019-05-23,155.54,156.41,151.52,153.45,996895,155.54,156.41,151.52,153.45,996895,0.0,1.0
2019-05-24,154.34,156.99,153.0,156.23,897067,154.34,156.99,153.0,156.23,897067,0.0,1.0
2019-05-28,147.89,155.0,147.31,154.12,2250958,147.89,155.0,147.31,154.12,2250958,0.0,1.0
2019-05-29,146.0,148.85,144.06,146.69,1612779,146.0,148.85,144.06,146.69,1612779,0.0,1.0
2019-05-30,156.03,161.945,153.07,160.0,4646550,156.03,161.945,153.07,160.0,4646550,0.0,1.0
2019-05-31,156.58,157.01,151.01,154.35,1690114,156.58,157.01,151.01,154.35,1690114,0.0,1.0
2019-06-03,153.85,157.11,153.21,155.8,1093316,153.85,157.11,153.21,155.8,1093316,0.0,1.0
2019-06-04,158.38,158.97,155.12,155.26,1245680,158.38,158.97,155.12,155.26,1245680,0.0,1.0
2019-06-05,159.64,161.69,158.79,159.53,803006,159.64,161.69,158.79,159.53,803006,0.0,1.0
2019-06-06,160.38,161.55,158.26,159.46,750699,160.38,161.55,158.26,159.46,750699,0.0,1.0
2019-06-07,163.38,164.34,160.94,161.4,675906,163.38,164.34,160.94,161.4,675906,0.0,1.0
2019-06-10,164.42,166.25,163.0,163.89,574385,164.42,166.25,163.0,163.89,574385,0.0,1.0
2019-06-11,166.04,167.82,164.245,165.46,542125,166.04,167.82,164.245,165.46,542125,0.0,1.0
2019-06-12,165.41,166.95,164.37,166.0,592293,165.41,166.95,164.37,166.0,592293,0.0,1.0
2019-06-13,167.57,168.58,164.2977,165.87,621750,167.57,168.58,164.2977,165.87,621750,0.0,1.0
2019-06-14,168.69,169.06,167.3,167.53,474964,168.69,169.06,167.3,167.53,474964,0.0,1.0
2019-06-17,169.46,171.29,167.45,168.69,741474,169.46,171.29,167.45,168.69,741474,0.0,1.0
2019-06-18,171.37,172.685,170.355,170.41,618580,171.37,172.685,170.355,170.41,618580,0.0,1.0
2019-06-19,170.94,171.97,168.8,171.37,604752,170.94,171.97,168.8,171.37,604752,0.0,1.0
2019-06-20,173.41,173.92,171.09,171.42,711265,173.41,173.92,171.09,171.42,711265,0.0,1.0
2019-06-21,174.84,175.9,172.05,173.2,946365,174.84,175.9,172.05,173.2,946365,0.0,1.0
2019-06-24,174.57,175.42,173.15,174.59,888509,174.57,175.42,173.15,174.59,888509,0.0,1.0
2019-06-25,174.29,178.7361,173.86,174.6,1020452,174.29,178.7361,173.86,174.6,1020452,0.0,1.0
2019-06-26,169.61,175.76,169.53,174.87,887368,169.61,175.76,169.53,174.87,887368,0.0,1.0
2019-06-27,169.41,170.77,166.85,169.66,740761,169.41,170.77,166.85,169.66,740761,0.0,1.0
2019-06-28,170.15,171.945,168.405,169.51,841416,170.15,171.945,168.405,169.51,841416,0.0,1.0
2019-07-01,170.76,176.085,170.03,172.91,909350,170.76,176.085,170.03,172.91,909350,0.0,1.0
2019-07-02,169.66,171.99,169.18,170.76,772257,169.66,171.99,169.18,170.76,772257,0.0,1.0
2019-07-03,173.27,173.65,169.03,170.36,470364,173.27,173.65,169.03,170.36,470364,0.0,1.0
2019-07-05,175.51,176.5,172.34,172.74,597927,175.51,176.5,172.34,172.74,597927,0.0,1.0
2019-07-08,176.57,177.58,174.85,174.98,585563,176.57,177.58,174.85,174.98,585563,0.0,1.0
2019-07-09,175.26,176.78,174.86,175.72,740532,175.26,176.78,174.86,175.72,740532,0.0,1.0
2019-07-10,177.7,177.77,174.11,176.54,720076,177.7,177.77,174.11,176.54,720076,0.0,1.0
2019-07-11,178.75,179.94,177.29,178.59,811782,178.75,179.94,177.29,178.59,811782,0.0,1.0
2019-07-12,182.92,183.65,178.86,179.01,814191,182.92,183.65,178.86,179.01,814191,0.0,1.0
2019-07-15,179.34,184.57,179.16,184.26,924703,179.34,184.57,179.16,184.26,924703,0.0,1.0
2019-07-16,180.18,181.57,178.57,179.28,591899,180.18,181.57,178.57,179.28,591899,0.0,1.0
2019-07-17,178.74,181.2,177.215,180.62,754632,178.74,181.2,177.215,180.62,754632,0.0,1.0
2019-07-18,178.66,180.31,177.64,178.79,601842,178.66,180.31,177.64,178.79,601842,0.0,1.0
2019-07-19,179.95,182.16,178.3952,179.71,627890,179.95,182.16,178.3952,179.71,627890,0.0,1.0
2019-07-22,180.63,181.73,179.18,180.1,808660,180.63,181.73,179.18,180.1,808660,0.0,1.0
2019-07-23,182.31,183.1,178.55,181.21,893290,182.31,183.1,178.55,181.21,893290,0.0,1.0
2019-07-24,182.0,184.815,181.88,182.49,548608,182.0,184.815,181.88,182.49,548608,0.0,1.0
2019-07-25,179.53,183.5,178.99,181.82,605162,179.53,183.5,178.99,181.82,605162,0.0,1.0
2019-07-26,181.0,181.72,178.16,179.8,344959,181.0,181.72,178.16,179.8,344959,0.0,1.0
2019-07-29,182.26,182.7471,180.02,180.42,694129,182.26,182.7471,180.02,180.42,694129,0.0,1.0
2019-07-30,179.34,182.0,179.0,181.32,687708,179.34,182.0,179.0,181.32,687708,0.0,1.0
2019-07-31,180.75,182.33,179.02,179.35,768390,180.75,182.33,179.02,179.35,768390,0.0,1.0
2019-08-01,177.13,183.74,174.0624,181.86,1022649,177.13,183.74,174.0624,181.86,1022649,0.0,1.0
2019-08-02,176.79,177.49,172.54,177.0,1116295,176.79,177.49,172.54,177.0,1116295,0.0,1.0
2019-08-05,171.73,174.44,170.25,174.06,1321333,171.73,174.44,170.25,174.06,1321333,0.0,1.0
2019-08-06,175.35,176.77,171.79,173.36,658502,175.35,176.77,171.79,173.36,658502,0.0,1.0
2019-08-07,175.95,176.65,171.84,173.54,610264,175.95,176.65,171.84,173.54,610264,0.0,1.0
2019-08-08,177.06,179.37,175.32,177.33,856917,177.06,179.37,175.32,177.33,856917,0.0,1.0
2019-08-09,171.46,174.99,169.93,173.97,1111401,171.46,174.99,169.93,173.97,1111401,0.0,1.0
2019-08-12,168.16,170.82,166.67,170.1,593799,168.16,170.82,166.67,170.1,593799,0.0,1.0
2019-08-13,174.44,176.235,167.69,168.63,1067174,174.44,176.235,167.69,168.63,1067174,0.0,1.0
2019-08-14,168.87,170.86,165.5,169.73,865860,168.87,170.86,165.5,169.73,865860,0.0,1.0
2019-08-15,168.62,171.13,167.16,169.58,983214,168.62,171.13,167.16,169.58,983214,0.0,1.0
2019-08-16,172.13,173.48,170.05,170.67,809480,172.13,173.48,170.05,170.67,809480,0.0,1.0
2019-08-19,167.82,174.06,167.75,173.63,1011291,167.82,174.06,167.75,173.63,1011291,0.0,1.0
2019-08-20,169.02,170.3145,165.295,166.0,916859,169.02,170.3145,165.295,166.0,916859,0.0,1.0
2019-08-21,172.38,172.9,170.34,171.23,898161,172.38,172.9,170.34,171.23,898161,0.0,1.0
2019-08-22,177.36,178.01,172.65,172.89,1338369,177.36,178.01,172.65,172.89,1338369,0.0,1.0
2019-08-23,173.96,177.5,172.32,176.1,1115582,173.96,177.5,172.32,176.1,1115582,0.0,1.0
2019-08-26,173.9,176.0,171.575,174.94,742787,173.9,176.0,171.575,174.94,742787,0.0,1.0
2019-08-27,170.38,175.86,170.36,175.26,920927,170.38,175.86,170.36,175.26,920927,0.0,1.0
2019-08-28,173.27,174.16,169.6,170.0,1467699,173.27,174.16,169.6,170.0,1467699,0.0,1.0
2019-08-29,205.42,206.0483,194.0,194.31,5107535,205.42,206.0483,194.0,194.31,5107535,0.0,1.0
2019-08-30,202.49,209.36,201.17,207.72,1565148,202.49,209.36,201.17,207.72,1565148,0.0,1.0
2019-09-03,200.59,203.96,199.47,202.19,1481857,200.59,203.96,199.47,202.19,1481857,0.0,1.0
2019-09-04,201.22,201.99,199.48,201.14,1435209,201.22,201.99,199.48,201.14,1435209,0.0,1.0
2019-09-05,204.18,205.46,202.61,202.99,856737,204.18,205.46,202.61,202.99,856737,0.0,1.0
2019-09-06,200.68,205.85,200.1,204.74,644261,200.68,205.85,200.1,204.74,644261,0.0,1.0
2019-09-09,202.0,202.4,199.06,200.6,697487,202.0,202.4,199.06,200.6,697487,0.0,1.0
2019-09-10,198.9,201.38,198.29,201.0,960877,198.9,201.38,198.29,201.0,960877,0.0,1.0
2019-09-11,196.36,200.15,195.9,198.15,675419,196.36,200.15,195.9,198.15,675419,0.0,1.0
2019-09-12,197.0,199.215,194.66,196.23,685544,197.0,199.215,194.66,196.23,685544,0.0,1.0
2019-09-13,194.31,197.93,194.0,197.87,637074,194.31,197.93,194.0,197.87,637074,0.0,1.0
2019-09-16,192.27,195.64,188.77,190.0,687770,192.27,195.64,188.77,190.0,687770,0.0,1.0
2019-09-17,197.45,200.44,193.46,197.0,824830,197.45,200.44,193.46,197.0,824830,0.0,1.0
2019-09-18,198.0,198.0,194.67,197.16,837818,198.0,198.0,194.67,197.16,837818,0.0,1.0
2019-09-19,196.0,199.57,194.74,199.12,765773,196.0,199.57,194.74,199.12,765773,0.0,1.0
2019-09-20,200.08,203.27,199.5627,200.59,1539259,200.08,203.27,199.5627,200.59,1539259,0.0,1.0
2019-09-23,198.46,202.6,198.03,199.45,764057,198.46,202.6,198.03,199.45,764057,0.0,1.0
2019-09-24,202.0,203.5,198.4,200.62,849388,202.0,203.5,198.4,200.62,849388,0.0,1.0
2019-09-25,200.15,204.48,199.28,202.19,649078,200.15,204.48,199.28,202.19,649078,0.0,1.0
2019-09-26,200.06,200.69,196.501,199.55,784452,200.06,200.69,196.501,199.55,784452,0.0,1.0
2019-09-27,199.09,202.41,198.87,200.35,486349,199.09,202.41,198.87,200.35,486349,0.0,1.0
2019-09-30,199.82,201.23,196.88,199.35,725463,199.82,201.23,196.88,199.35,725463,0.0,1.0
2019-10-01,198.91,202.11,198.31,200.22,652789,198.91,202.11,198.31,200.22,652789,0.0,1.0
2019-10-02,195.29,198.4,193.89,197.63,683542,195.29,198.4,193.89,197.63,683542,0.0,1.0
2019-10-03,193.59,196.41,190.4001,196.01,760793,193.59,196.41,190.4001,196.01,760793,0.0,1.0
2019-10-04,193.95,195.4465,192.06,194.43,908926,193.95,195.4465,192.06,194.43,908926,0.0,1.0
2019-10-07,193.42,195.77,192.63,193.5,662831,193.42,195.77,192.63,193.5,662831,0.0,1.0
2019-10-08,192.59,194.715,190.25,192.0,464381,192.59,194.715,190.25,192.0,464381,0.0,1.0
2019-10-09,194.2,195.71,191.6,193.32,515837,194.2,195.71,191.6,193.32,515837,0.0,1.0
2019-10-10,197.33,199.25,193.94,194.29,533713,197.33,199.25,193.94,194.29,533713,0.0,1.0
2019-10-11,199.52,201.705,197.585,198.51,791849,199.52,201.705,197.585,198.51,791849,0.0,1.0
2019-10-14,200.41,201.44,198.36,199.23,507060,200.41,201.44,198.36,199.23,507060,0.0,1.0
2019-10-15,202.7,204.73,201.3,201.3,634997,202.7,204.73,201.3,201.3,634997,0.0,1.0
2019-10-16,205.56,205.83,201.9,202.54,701046,205.56,205.83,201.9,202.54,701046,0.0,1.0
2019-10-17,202.55,207.48,201.81,205.3,860747,202.55,207.48,201.81,205.3,860747,0.0,1.0
2019-10-18,202.45,203.6,200.2,200.91,586641,202.45,203.6,200.2,200.91,586641,0.0,1.0
2019-10-21,195.86,203.01,194.728,203.01,1470235,195.86,203.01,194.728,203.01,1470235,0.0,1.0
2019-10-22,194.94,198.16,194.09,196.49,772776,194.94,198.16,194.09,196.49,772776,0.0,1.0
2019-10-23,193.37,194.63,192.5,194.52,1117242,193.37,194.63,192.5,194.52,1117242,0.0,1.0
2019-10-24,195.73,196.12,190.23,193.98,652835,195.73,196.12,190.23,193.98,652835,0.0,1.0
2019-10-25,196.12,197.59,194.25,194.48,495210,196.12,197.59,194.25,194.48,495210,0.0,1.0
2019-10-28,194.34,198.62,193.57,197.51,588636,194.34,198.62,193.57,197.51,588636,0.0,1.0
2019-10-29,193.93,195.65,193.08,194.33,326397,193.93,195.65,193.08,194.33,326397,0.0,1.0
2019-10-30,194.12,194.28,192.0604,193.53,433270,194.12,194.28,192.0604,193.53,433270,0.0,1.0
2019-10-31,192.17,198.16,191.87,193.86,667356,192.17,198.16,191.87,193.86,667356,0.0,1.0
2019-11-01,191.89,194.73,189.91,193.97,865842,191.89,194.73,189.91,193.97,865842,0.0,1.0
2019-11-04,197.74,197.97,191.37,192.96,686619,197.74,197.97,191.37,192.96,686619,0.0,1.0
2019-11-05,198.53,201.24,197.63,198.12,710450,198.53,201.24,197.63,198.12,710450,0.0,1.0
2019-11-06,202.96,203.12,197.14,199.15,702857,202.96,203.12,197.14,199.15,702857,0.0,1.0
2019-11-07,204.56,207.61,202.81,203.98,1300729,204.56,207.61,202.81,203.98,1300729,0.0,1.0
2019-11-08,202.75,205.5,202.15,205.0,751691,202.75,205.5,202.15,205.0,751691,0.0,1.0
2019-11-11,200.14,203.41,199.665,203.41,663179,200.14,203.41,199.665,203.41,663179,0.0,1.0
2019-11-12,200.53,203.0,199.68,200.14,1007496,200.53,203.0,199.68,200.14,1007496,0.0,1.0
2019-11-13,199.51,201.055,198.06,200.46,1126694,199.51,201.055,198.06,200.46,1126694,0.0,1.0
2019-11-14,203.0,203.55,198.765,199.97,691666,203.0,203.55,198.765,199.97,691666,0.0,1.0
2019-11-15,207.25,207.81,202.62,204.58,753336,207.25,207.81,202.62,204.58,753336,0.0,1.0
2019-11-18,208.17,209.6,206.72,207.6,836717,208.17,209.6,206.72,207.6,836717,0.0,1.0
2019-11-19,205.04,208.99,203.41,206.86,767291,205.04,208.99,203.41,206.86,767291,0.0,1.0
2019-11-20,201.39,205.95,199.07,204.97,1331448,201.39,205.95,199.07,204.97,1331448,0.0,1.0
2019-11-21,206.0,206.5438,199.8986,201.89,903542,206.0,206.5438,199.8986,201.89,903542,0.0,1.0
2019-11-22,206.01,206.81,203.03,206.81,1556350,206.01,206.81,203.03,206.81,1556350,0.0,1.0
2019-11-25,208.26,210.0,206.9432,207.25,2186408,208.26,210.0,206.9432,207.25,2186408,0.0,1.0
2019-11-26,225.97,229.39,207.07,207.44,4044774,225.97,229.39,207.07,207.44,4044774,0.0,1.0
2019-11-27,226.3,229.96,223.5,227.87,1718283,226.3,229.96,223.5,227.87,1718283,0.0,1.0
2019-11-29,225.0,227.77,224.5,226.28,598636,225.0,227.77,224.5,226.28,598636,0.0,1.0
2019-12-02,225.55,228.37,225.0,226.08,1325131,225.55,228.37,225.0,226.08,1325131,0.0,1.0
2019-12-03,223.07,225.18,222.29,223.54,1527352,223.07,225.18,222.29,223.54,1527352,0.0,1.0
2019-12-04,222.67,226.33,222.64,223.2,1208969,222.67,226.33,222.64,223.2,1208969,0.0,1.0
2019-12-05,222.71,224.23,221.36,223.32,1036316,222.71,224.23,221.36,223.32,1036316,0.0,1.0
2019-12-06,223.0,224.85,221.69,224.01,952585,223.0,224.85,221.69,224.01,952585,0.0,1.0
2019-12-09,223.65,224.39,222.8,223.37,649075,223.65,224.39,222.8,223.37,649075,0.0,1.0
2019-12-10,224.47,224.89,222.9823,223.58,668966,224.47,224.89,222.9823,223.58,668966,0.0,1.0
2019-12-11,222.43,223.42,221.68,223.14,654605,222.43,223.42,221.68,223.14,654605,0.0,1.0
2019-12-12,225.57,226.3097,221.17,222.87,728839,225.57,226.3097,221.17,222.87,728839,0.0,1.0
2019-12-13,225.9,226.79,222.86,225.37,603298,225.9,226.79,222.86,225.37,603298,0.0,1.0
2019-12-16,224.45,227.86,223.95,226.48,860185,224.45,227.86,223.95,226.48,860185,0.0,1.0
2019-12-17,225.29,225.92,222.7,224.8,758917,225.29,225.92,222.7,224.8,758917,0.0,1.0
2019-12-18,227.33,228.63,225.0,225.37,779939,227.33,228.63,225.0,225.37,779939,0.0,1.0
2019-12-19,227.49,228.22,226.22,227.04,676736,227.49,228.22,226.22,227.04,676736,0.0,1.0
2019-12-20,227.34,228.02,225.09,227.94,843379,227.34,228.02,225.09,227.94,843379,0.0,1.0
2019-12-23,224.28,228.0,223.84,228.0,351648,224.28,228.0,223.84,228.0,351648,0.0,1.0
2019-12-24,227.76,228.0,224.695,225.0,234790,227.76,228.0,224.695,225.0,234790,0.0,1.0
2019-12-26,225.93,228.49,224.59,227.76,233513,225.93,228.49,224.59,227.76,233513,0.0,1.0
2019-12-27,226.19,226.85,224.94,226.0,302811,226.19,226.85,224.94,226.0,302811,0.0,1.0
2019-12-30,229.58,229.9799,224.69,226.02,720652,229.58,229.9799,224.69,226.02,720652,0.0,1.0
2019-12-31,228.03,230.7011,227.3,229.0,458423,228.03,230.7011,227.3,229.0,458423,0.0,1.0
2020-01-02,229.18,229.68,227.02,228.78,558225,229.18,229.68,227.02,228.78,558225,0.0,1.0
2020-01-03,228.73,229.41,227.08,227.44,330360,228.73,229.41,227.08,227.44,330360,0.0,1.0
2020-01-06,231.86,233.18,226.72,226.72,807647,231.86,233.18,226.72,226.72,807647,0.0,1.0
2020-01-07,234.04,234.93,231.02,231.81,492708,234.04,234.93,231.02,231.81,492708,0.0,1.0
2020-01-08,233.13,236.02,232.63,234.07,544253,233.13,236.02,232.63,234.07,544253,0.0,1.0
2020-01-09,233.0,235.455,232.29,233.04,561030,233.0,235.455,232.29,233.04,561030,0.0,1.0
2020-01-10,231.33,233.45,230.19,233.15,661274,231.33,233.45,230.19,233.15,661274,0.0,1.0
2020-01-13,231.32,232.82,229.81,230.89,422333,231.32,232.82,229.81,230.89,422333,0.0,1.0
2020-01-14,229.79,232.26,229.51,231.12,491736,229.79,232.26,229.51,231.12,491736,0.0,1.0
2020-01-15,224.11,231.12,224.0601,229.62,852033,224.11,231.12,224.0601,229.62,852033,0.0,1.0
2020-01-16,224.98,225.88,223.68,225.29,1208645,224.98,225.88,223.68,225.29,1208645,0.0,1.0
2020-01-17,226.97,228.655,224.38,225.9,910862,226.97,228.655,224.38,225.9,910862,0.0,1.0
2020-01-21,226.86,228.96,225.57,226.5,470093,226.86,228.96,225.57,226.5,470093,0.0,1.0
2020-01-22,227.18,229.81,226.83,226.94,432696,227.18,229.81,226.83,226.94,432696,0.0,1.0
2020-01-23,225.16,227.54,224.57,226.55,508221,225.16,227.54,224.57,226.55,508221,0.0,1.0
2020-01-24,220.74,225.95,220.42,225.23,456504,220.74,225.95,220.42,225.23,456504,0.0,1.0
2020-01-27,222.26,222.72,216.79,217.64,630980,222.26,222.72,216.79,217.64,630980,0.0,1.0
2020-01-28,221.95,222.98,219.2517,220.8,579261,221.95,222.98,219.2517,220.8,579261,0.0,1.0
2020-01-29,223.84,224.88,220.78,223.15,569679,223.84,224.88,220.78,223.15,569679,0.0,1.0
2020-01-30,218.28,223.13,217.7301,222.08,940114,218.28,223.13,217.7301,222.08,940114,0.0,1.0
2020-01-31,217.47,219.88,216.59,218.01,686113,217.47,219.88,216.59,218.01,686113,0.0,1.0
2020-02-03,222.47,224.36,218.3,218.55,461639,222.47,224.36,218.3,218.55,461639,0.0,1.0
2020-02-04,227.55,229.19,224.34,224.83,449915,227.55,229.19,224.34,224.83,449915,0.0,1.0
2020-02-05,231.64,233.05,228.88,228.88,612828,231.64,233.05,228.88,228.88,612828,0.0,1.0
2020-02-06,231.45,232.73,230.0,231.65,429159,231.45,232.73,230.0,231.65,429159,0.0,1.0
2020-02-07,229.82,231.48,226.69,231.11,388853,229.82,231.48,226.69,231.11,388853,0.0,1.0
2020-02-10,228.5,230.57,228.0,229.85,303448,228.5,230.57,228.0,229.85,303448,0.0,1.0
2020-02-11,243.45,244.64,233.23,235.99,1174687,243.45,244.64,233.23,235.99,1174687,0.0,1.0
2020-02-12,241.32,244.27,238.375,243.26,749591,241.32,244.27,238.375,243.26,749591,0.0,1.0
2020-02-13,244.14,244.2,240.0,240.41,524323,244.14,244.2,240.0,240.41,524323,0.0,1.0
2020-02-14,245.68,246.72,243.26,245.02,439921,245.68,246.72,243.26,245.02,439921,0.0,1.0
2020-02-18,246.97,248.89,245.52,245.52,362617,246.97,248.89,245.52,245.52,362617,0.0,1.0
2020-02-19,248.09,249.29,247.19,247.33,275175,248.09,249.29,247.19,247.33,275175,0.0,1.0
2020-02-20,245.8,250.89,243.115,250.0,492054,245.8,250.89,243.115,250.0,492054,0.0,1.0
2020-02-21,241.31,246.75,240.14,245.22,454725,241.31,246.75,240.14,245.22,454725,0.0,1.0
2020-02-24,238.16,238.87,234.47,237.09,634385,238.16,238.87,234.47,237.09,634385,0.0,1.0
2020-02-25,235.24,240.975,234.415,238.96,1008934,235.24,240.975,234.415,238.96,1008934,0.0,1.0
2020-02-26,233.97,241.46,233.95,236.93,838963,233.97,241.46,233.95,236.93,838963,0.0,1.0
2020-02-27,221.24,230.56,221.14,229.22,1009173,221.24,230.56,221.14,229.22,1009173,0.0,1.0
2020-02-28,216.26,220.41,210.69,215.42,1089337,216.26,220.41,210.69,215.42,1089337,0.0,1.0
2020-03-02,218.41,219.225,210.32,217.17,853150,218.41,219.225,210.32,217.17,853150,0.0,1.0
2020-03-03,215.45,223.04,213.0,218.25,746847,215.45,223.04,213.0,218.25,746847,0.0,1.0
2020-03-04,219.37,219.37,211.83,217.55,1296100,219.37,219.37,211.83,217.55,1296100,0.0,1.0
2020-03-05,218.46,227.7,216.79,216.79,1908434,218.46,227.7,216.79,216.79,1908434,0.0,1.0
2020-03-06,214.23,217.37,208.86,213.46,1547966,214.23,217.37,208.86,213.46,1547966,0.0,1.0
2020-03-09,201.56,209.1,198.95,202.7,1074709,201.56,209.1,198.95,202.7,1074709,0.0,1.0
2020-03-10,207.17,207.41,193.91,205.15,1551633,207.17,207.41,193.91,205.15,1551633,0.0,1.0
2020-03-11,195.43,207.84,194.86,203.7,1321667,195.43,207.84,194.86,203.7,1321667,0.0,1.0
2020-03-12,182.31,185.98,173.89,181.96,1419474,182.31,185.98,173.89,181.96,1419474,0.0,1.0
2020-03-13,187.8,193.4771,172.99,190.0,1409930,187.8,193.4771,172.99,190.0,1409930,0.0,1.0
2020-03-16,131.78,166.35,131.03,166.35,1829702,131.78,166.35,131.03,166.35,1829702,0.0,1.0
2020-03-17,139.45,143.61,121.79,133.36,2044501,139.45,143.61,121.79,133.36,2044501,0.0,1.0
2020-03-18,120.45,126.02,106.385,125.03,2736935,120.45,126.02,106.385,125.03,2736935,0.0,1.0
2020-03-19,130.51,138.6,105.67,118.08,2303507,130.51,138.6,105.67,118.08,2303507,0.0,1.0
2020-03-20,138.01,147.25,130.5401,132.91,1951248,138.01,147.25,130.5401,132.91,1951248,0.0,1.0
2020-03-23,134.6,139.74,126.93,136.53,983334,134.6,139.74,126.93,136.53,983334,0.0,1.0
2020-03-24,154.54,156.29,139.6,139.6,1648392,154.54,156.29,139.6,139.6,1648392,0.0,1.0
2020-03-25,162.0,178.98,155.4102,158.58,1450309,162.0,178.98,155.4102,158.58,1450309,0.0,1.0
2020-03-26,169.76,169.76,160.3,165.0,1322719,169.76,169.76,160.3,165.0,1322719,0.0,1.0
2020-03-27,155.83,163.37,153.36,162.56,1125663,155.83,163.37,153.36,162.56,1125663,0.0,1.0
2020-03-30,162.53,164.555,152.9701,155.87,801019,162.53,164.555,152.9701,155.87,801019,0.0,1.0
2020-03-31,158.46,164.6,157.68,162.77,877038,158.46,164.6,157.68,162.77,877038,0.0,1.0
2020-04-01,146.0,156.0,142.27,154.37,787803,146.0,156.0,142.27,154.37,787803,0.0,1.0
2020-04-02,145.44,151.59,141.09,144.83,813531,145.44,151.59,141.09,144.83,813531,0.0,1.0
2020-04-03,140.56,144.76,137.65,143.87,868742,140.56,144.76,137.65,143.87,868742,0.0,1.0
2020-04-06,159.21,159.83,146.13,148.66,1312405,159.21,159.83,146.13,148.66,1312405,0.0,1.0
2020-04-07,166.75,175.88,163.72,170.4,940863,166.75,175.88,163.72,170.4,940863,0.0,1.0
2020-04-08,175.71,177.98,166.54,168.64,501193,175.71,177.98,166.54,168.64,501193,0.0,1.0
2020-04-09,176.89,187.85,175.65,179.86,710623,176.89,187.85,175.65,179.86,710623,0.0,1.0
2020-04-13,166.17,170.895,162.01,168.02,2703756,166.17,170.895,162.01,168.02,2703756,0.0,1.0
2020-04-14,177.18,178.15,168.33,171.62,2622841,177.18,178.15,168.33,171.62,2622841,0.0,1.0
2020-04-15,173.48,176.43,169.0,172.64,1427370,173.48,176.43,169.0,172.64,1427370,0.0,1.0
2020-04-16,175.51,179.47,172.58,175.41,835736,175.51,179.47,172.58,175.41,835736,0.0,1.0
2020-04-17,182.61,185.0,175.94,181.96,955479,182.61,185.0,175.94,181.96,955479,0.0,1.0
2020-04-20,177.16,180.97,176.31,178.23,764218,177.16,180.97,176.31,178.23,764218,0.0,1.0
2020-04-21,172.59,177.3,170.92,172.69,842518,172.59,177.3,170.92,172.69,842518,0.0,1.0
2020-04-22,174.3,175.865,170.42,173.99,563559,174.3,175.865,170.42,173.99,563559,0.0,1.0
2020-04-23,171.02,175.935,170.5668,173.11,443176,171.02,175.935,170.5668,173.11,443176,0.0,1.0
2020-04-24,174.49,176.47,169.501,173.16,696992,174.49,176.47,169.501,173.16,696992,0.0,1.0
2020-04-27,182.44,185.27,174.0,176.47,1165534,182.44,185.27,174.0,176.47,1165534,0.0,1.0
2020-04-28,186.79,191.59,186.02,188.31,818884,186.79,191.59,186.02,188.31,818884,0.0,1.0
2020-04-29,194.6,198.45,188.94,191.03,634433,194.6,198.45,188.94,191.03,634433,0.0,1.0
2020-04-30,182.69,194.11,182.69,191.23,822937,182.69,194.11,182.69,191.23,822937,0.0,1.0
2020-05-01,179.46,180.04,175.14,178.83,519995,179.46,180.04,175.14,178.83,519995,0.0,1.0
2020-05-04,178.35,179.18,174.78,175.59,578784,178.35,179.18,174.78,175.59,578784,0.0,1.0
2020-05-05,178.82,183.24,178.37,180.06,892808,178.82,183.24,178.37,180.06,892808,0.0,1.0
2020-05-06,175.67,180.8,174.33,180.33,526907,175.67,180.8,174.33,180.33,526907,0.0,1.0
2020-05-07,178.33,181.74,178.15,178.81,671392,178.33,181.74,178.15,178.81,671392,0.0,1.0
2020-05-08,179.07,182.07,177.025,181.69,760913,179.07,182.07,177.025,181.69,760913,0.0,1.0
2020-05-11,176.09,179.29,174.83,178.03,569420,176.09,179.29,174.83,178.03,569420,0.0,1.0
2020-05-12,167.4,178.22,167.25,178.12,883237,167.4,178.22,167.25,178.12,883237,0.0,1.0
2020-05-13,162.55,167.06,159.365,167.06,1232482,162.55,167.06,159.365,167.06,1232482,0.0,1.0
2020-05-14,166.28,166.59,155.03,160.42,925664,166.28,166.59,155.03,160.42,925664,0.0,1.0
2020-05-15,167.78,170.74,161.75,164.2,874597,167.78,170.74,161.75,164.2,874597,0.0,1.0
2020-05-18,178.67,185.0,176.55,177.01,864430,178.67,185.0,176.55,177.01,864430,0.0,1.0
2020-05-19,177.97,183.43,175.5,178.25,764368,177.97,183.43,175.5,178.25,764368,0.0,1.0
2020-05-20,183.93,184.87,179.79,179.79,828127,183.93,184.87,179.79,179.79,828127,0.0,1.0
2020-05-21,202.38,203.73,192.38,193.99,2052335,202.38,203.73,192.38,193.99,2052335,0.0,1.0
2020-05-22,202.35,202.91,197.18,197.78,822047,202.35,202.91,197.18,197.78,822047,0.0,1.0
2020-05-26,208.84,214.53,206.55,211.39,1413517,208.84,214.53,206.55,211.39,1413517,0.0,1.0
2020-05-27,210.32,214.515,204.42,211.0,1515167,210.32,214.515,204.42,211.0,1515167,0.0,1.0
2020-05-28,213.42,223.5799,208.01,209.35,2250358,213.42,223.5799,208.01,209.35,2250358,0.0,1.0
2020-05-29,209.67,214.8,207.0,212.5,1598053,209.67,214.8,207.0,212.5,1598053,0.0,1.0
2020-06-01,206.77,214.24,206.51,207.0,1209965,206.77,214.24,206.51,207.0,1209965,0.0,1.0
2020-06-02,211.94,212.69,206.03,208.93,903944,211.94,212.69,206.03,208.93,903944,0.0,1.0
2020-06-03,216.99,219.775,212.53,214.47,840655,216.99,219.775,212.53,214.47,840655,0.0,1.0
2020-06-04,210.05,216.99,208.7,214.83,903771,210.05,216.99,208.7,214.83,903771,0.0,1.0
2020-06-05,216.05,219.82,210.89,215.48,911504,216.05,219.82,210.89,215.48,911504,0.0,1.0
2020-06-08,214.13,218.11,212.255,216.22,903251,214.13,218.11,212.255,216.22,903251,0.0,1.0
2020-06-09,212.63,215.14,208.65,210.76,595855,212.63,215.14,208.65,210.76,595855,0.0,1.0
2020-06-10,212.14,215.3,208.01,212.6,902485,212.14,215.3,208.01,212.6,902485,0.0,1.0
2020-06-11,203.28,208.39,200.26,203.4,930999,203.28,208.39,200.26,203.4,930999,0.0,1.0
2020-06-12,203.53,211.1799,198.45,209.45,898459,203.53,211.1799,198.45,209.45,898459,0.0,1.0
2020-06-15,206.08,206.18,195.0,197.0,872346,206.08,206.18,195.0,197.0,872346,0.0,1.0
2020-06-16,213.74,217.77,206.06,214.74,804324,213.74,217.77,206.06,214.74,804324,0.0,1.0
2020-06-17,212.56,215.42,211.67,213.6,585267,212.56,215.42,211.67,213.6,585267,0.0,1.0
2020-06-18,209.02,212.5,208.3,209.07,569974,209.02,212.5,208.3,209.07,569974,0.0,1.0
2020-06-19,206.67,214.0,204.72,213.34,1211939,206.67,214.0,204.72,213.34,1211939,0.0,1.0
2020-06-22,204.81,207.0,201.11,204.73,588796,204.81,207.0,201.11,204.73,588796,0.0,1.0
2020-06-23,209.45,211.86,206.45,207.15,680963,209.45,211.86,206.45,207.15,680963,0.0,1.0
2020-06-24,203.61,207.72,199.655,206.12,689235,203.61,207.72,199.655,206.12,689235,0.0,1.0
2020-06-25,204.51,204.86,199.24,201.78,774820,204.51,204.86,199.24,201.78,774820,0.0,1.0
2020-06-26,194.43,207.44,194.13,203.72,1745811,194.43,207.44,194.13,203.72,1745811,0.0,1.0
2020-06-29,198.03,200.37,190.96,195.6,1080500,198.03,200.37,190.96,195.6,1080500,0.0,1.0
2020-06-30,196.93,198.02,193.34,196.95,1081700,196.93,198.02,193.34,196.95,1081700,0.0,1.0
2020-07-01,195.72,202.65,195.11,196.92,597000,195.72,202.65,195.11,196.92,597000,0.0,1.0
2020-07-02,192.32,200.0,191.74,199.74,709100,192.32,200.0,191.74,199.74,709100,0.0,1.0
2020-07-06,192.99,196.88,191.0,195.24,703500,192.99,196.88,191.0,195.24,703500,0.0,1.0
2020-07-07,183.08,191.72,182.6,191.26,880800,183.08,191.72,182.6,191.26,880800,0.0,1.0
2020-07-08,183.54,184.57,178.6,182.0,1038900,183.54,184.57,178.6,182.0,1038900,0.0,1.0
2020-07-09,178.9,184.75,174.39,183.53,735400,178.9,184.75,174.39,183.53,735400,0.0,1.0
2020-07-10,178.48,181.91,176.62,178.18,877300,178.48,181.91,176.62,178.18,877300,0.0,1.0
2020-07-13,175.0,181.3,174.49,181.17,941400,175.0,181.3,174.49,181.17,941400,0.0,1.0
2020-07-14,171.21,174.89,168.46,173.49,930700,171.21,174.89,168.46,173.49,930700,0.0,1.0
2020-07-15,181.59,182.58,175.94,177.36,1193900,181.59,182.58,175.94,177.36,1193900,0.0,1.0
2020-07-16,190.14,191.07,180.49,180.69,1115000,190.14,191.07,180.49,180.69,1115000,0.0,1.0
2020-07-17,192.61,195.27,188.9,190.54,954100,192.61,195.27,188.9,190.54,954100,0.0,1.0
2020-07-20,187.77,193.4,187.4,191.96,717462,187.77,193.4,187.4,191.96,717462,0.0,1.0
2020-07-21,189.53,190.46,184.59,189.14,704947,189.53,190.46,184.59,189.14,704947,0.0,1.0
2020-07-22,188.53,190.49,185.64,188.15,573929,188.53,190.49,185.64,188.15,573929,0.0,1.0
2020-07-23,187.52,191.0562,186.335,189.21,558092,187.52,191.0562,186.335,189.21,558092,0.0,1.0
2020-07-24,186.92,189.19,185.97,186.03,547091,186.92,189.19,185.97,186.03,547091,0.0,1.0
2020-07-27,183.72,186.62,182.67,186.62,548734,183.72,186.62,182.67,186.62,548734,0.0,1.0
2020-07-28,182.27,185.93,182.23,183.93,429474,182.27,185.93,182.23,183.93,429474,0.0,1.0
2020-07-29,186.55,187.07,183.36,183.36,652385,186.55,187.07,183.36,183.36,652385,0.0,1.0
2020-07-30,187.51,188.99,182.665,184.47,770530,187.51,188.99,182.665,184.47,770530,0.0,1.0
2020-07-31,188.0,189.99,185.38,187.58,713461,188.0,189.99,185.38,187.58,713461,0.0,1.0
2020-08-03,187.5,190.0,185.72,187.99,661940,187.5,190.0,185.72,187.99,661940,0.0,1.0
2020-08-04,183.48,188.65,183.46,186.98,750773,183.48,188.65,183.46,186.98,750773,0.0,1.0
2020-08-05,183.62,186.145,182.28,184.48,886298,183.62,186.145,182.28,184.48,886298,0.0,1.0
2020-08-06,178.57,184.89,178.03,183.76,954900,178.57,184.89,178.03,183.76,954900,0.0,1.0
2020-08-07,180.19,180.92,175.89,180.05,1055182,180.19,180.92,175.89,180.05,1055182,0.0,1.0
2020-08-10,182.14,184.74,179.28,181.08,934243,182.14,184.74,179.28,181.08,934243,0.0,1.0
2020-08-11,189.21,190.98,182.76,184.07,1002447,189.21,190.98,182.76,184.07,1002447,0.0,1.0
2020-08-12,192.65,193.16,184.56,190.4,1111005,192.65,193.16,184.56,190.4,1111005,0.0,1.0
2020-08-13,192.4,193.54,189.51,190.8,790712,192.4,193.54,189.51,190.8,790712,0.0,1.0
2020-08-14,193.8,196.69,191.8,192.86,581736,193.8,196.69,191.8,192.86,581736,0.0,1.0
2020-08-17,203.24,203.85,196.3,201.52,944024,203.24,203.85,196.3,201.52,944024,0.0,1.0
2020-08-18,199.95,203.0,197.46,202.7,1154718,199.95,203.0,197.46,202.7,1154718,0.0,1.0
2020-08-19,195.48,196.46,190.33,191.51,2153719,195.48,196.46,190.33,191.51,2153719,0.0,1.0
2020-08-20,191.2,195.28,189.37,193.7,1395421,191.2,195.28,189.37,193.7,1395421,0.0,1.0
2020-08-21,192.75,193.31,191.02,191.87,798439,192.75,193.31,191.02,191.87,798439,0.0,1.0
2020-08-24,194.21,194.35,189.48,191.37,1027254,194.21,194.35,189.48,191.37,1027254,0.0,1.0
2020-08-25,194.56,195.79,192.835,195.79,950242,194.56,195.79,192.835,195.79,950242,0.0,1.0
2020-08-26,196.43,196.6,192.8,194.5,1574004,196.43,196.6,192.8,194.5,1574004,0.0,1.0
2020-08-27,201.94,207.0,193.68,195.03,2042445,201.94,207.0,193.68,195.03,2042445,0.0,1.0
2020-08-28,202.5,203.3,195.26,202.14,1355939,202.5,203.3,195.26,202.14,1355939,0.0,1.0
2020-08-31,196.93,201.86,195.3,200.39,1553890,196.93,201.86,195.3,200.39,1553890,0.0,1.0
2020-09-01,201.63,202.64,194.13,195.89,912128,201.63,202.64,194.13,195.89,912128,0.0,1.0
2020-09-02,210.84,211.17,201.565,202.0,1309347,210.84,211.17,201.565,202.0,1309347,0.0,1.0
2020-09-03,209.5,211.45,204.45,210.0,1421771,209.5,211.45,204.45,210.0,1421771,0.0,1.0
2020-09-04,211.83,213.38,208.41,211.02,1305691,211.83,213.38,208.41,211.02,1305691,0.0,1.0
2020-09-08,214.81,215.5,206.94,208.83,1439599,214.81,215.5,206.94,208.83,1439599,0.0,1.0
2020-09-09,212.19,215.77,212.07,214.66,1617306,212.19,215.77,212.07,214.66,1617306,0.0,1.0
2020-09-10,205.18,214.37,205.0,212.79,2017644,205.18,214.37,205.0,212.79,2017644,0.0,1.0
2020-09-11,203.46,206.93,199.53,206.93,802066,203.46,206.93,199.53,206.93,802066,0.0,1.0
2020-09-14,206.45,207.3,203.82,205.9,559442,206.45,207.3,203.82,205.9,559442,0.0,1.0
2020-09-15,212.2,212.2,207.84,208.71,671069,212.2,212.2,207.84,208.71,671069,0.0,1.0
2020-09-16,217.14,217.7,211.82,214.76,546091,217.14,217.7,211.82,214.76,546091,0.0,1.0
2020-09-17,213.59,215.45,211.16,214.72,764353,213.59,215.45,211.16,214.72,764353,0.0,1.0
2020-09-18,209.73,213.55,208.59,213.18,1148448,209.73,213.55,208.59,213.18,1148448,0.0,1.0
2020-09-21,207.0,207.13,201.565,206.16,1210801,207.0,207.13,201.565,206.16,1210801,0.0,1.0
2020-09-22,205.68,210.515,204.76,207.99,1218714,205.68,210.515,204.76,207.99,1218714,0.0,1.0
2020-09-23,196.97,209.32,196.45,207.1,940728,196.97,209.32,196.45,207.1,940728,0.0,1.0
2020-09-24,194.08,197.86,190.15,194.62,1113823,194.08,197.86,190.15,194.62,1113823,0.0,1.0
2020-09-25,199.36,200.5859,192.28,192.75,712455,199.36,200.5859,192.28,192.75,712455,0.0,1.0
2020-09-28,206.95,207.44,202.8,203.06,1035237,206.95,207.44,202.8,203.06,1035237,0.0,1.0
2020-09-29,204.75,208.61,201.47,207.27,642727,204.75,208.61,201.47,207.27,642727,0.0,1.0
2020-09-30,206.09,210.55,203.45,204.53,761296,206.09,210.55,203.45,204.53,761296,0.0,1.0
2020-10-01,208.54,212.55,206.93,209.28,650523,208.54,212.55,206.93,209.28,650523,0.0,1.0
2020-10-02,216.95,218.6,204.16,204.47,856034,216.95,218.6,204.16,204.47,856034,0.0,1.0
2020-10-05,217.65,220.78,214.91,218.86,492066,217.65,220.78,214.91,218.86,492066,0.0,1.0
2020-10-06,211.45,219.15,211.01,217.79,506961,211.45,219.15,211.01,217.79,506961,0.0,1.0
2020-10-07,219.02,221.13,214.69,215.44,403919,219.02,221.13,214.69,215.44,403919,0.0,1.0
2020-10-08,218.45,223.5,217.04,222.37,386538,218.45,223.5,217.04,222.37,386538,0.0,1.0
2020-10-09,218.95,221.64,217.9,220.25,413228,218.95,221.64,217.9,220.25,413228,0.0,1.0
2020-10-12,216.51,220.555,216.17,219.14,336691,216.51,220.555,216.17,219.14,336691,0.0,1.0
2020-10-13,212.07,219.45,211.265,216.2,689871,212.07,219.45,211.265,216.2,689871,0.0,1.0
2020-10-14,210.53,218.48,209.69,212.43,446158,210.53,218.48,209.69,212.43,446158,0.0,1.0
2020-10-15,213.93,215.6,204.511,206.89,531015,213.93,215.6,204.511,206.89,531015,0.0,1.0
2020-10-16,210.56,215.84,210.18,214.57,409901,210.56,215.84,210.18,214.57,409901,0.0,1.0
2020-10-19,203.42,212.7995,202.73,211.86,598421,203.42,212.7995,202.73,211.86,598421,0.0,1.0
2020-10-20,200.85,205.19,200.85,205.19,435175,200.85,205.19,200.85,205.19,435175,0.0,1.0
2020-10-21,195.96,201.1398,195.815,201.05,520122,195.96,201.1398,195.815,201.05,520122,0.0,1.0
2020-10-22,200.55,200.898,194.91,196.27,768632,200.55,200.898,194.91,196.27,768632,0.0,1.0
2020-10-23,208.01,208.19,198.82,202.47,593055,208.01,208.19,198.82,202.47,593055,0.0,1.0
2020-10-26,200.26,205.8,197.2,205.17,512603,200.26,205.8,197.2,205.17,512603,0.0,1.0
2020-10-27,200.35,203.3,198.77,202.55,372160,200.35,203.3,198.77,202.55,372160,0.0,1.0
2020-10-28,195.03,198.59,192.79,197.66,569765,195.03,198.59,192.79,197.66,569765,0.0,1.0
2020-10-29,196.2,198.09,193.3865,193.81,377490,196.2,198.09,193.3865,193.81,377490,0.0,1.0
2020-10-30,193.58,195.88,189.995,195.17,468234,193.58,195.88,189.995,195.17,468234,0.0,1.0
2020-11-02,192.58,196.1,190.82,196.1,762546,192.58,196.1,190.82,196.1,762546,0.0,1.0
2020-11-03,197.59,199.61,194.505,194.72,588989,197.59,199.61,194.505,194.72,588989,0.0,1.0
2020-11-04,198.47,202.05,195.48,199.66,582386,198.47,202.05,195.48,199.66,582386,0.0,1.0
2020-11-05,204.82,207.4,200.995,201.75,553342,204.82,207.4,200.995,201.75,553342,0.0,1.0
2020-11-06,200.8,204.58,198.17,204.58,393546,200.8,204.58,198.17,204.58,393546,0.0,1.0
2020-11-09,236.4,243.115,213.39,220.33,1575409,236.4,243.115,213.39,220.33,1575409,0.0,1.0
2020-11-10,233.48,239.36,227.88,236.0,919093,233.48,239.36,227.88,236.0,919093,0.0,1.0
2020-11-11,221.51,235.62,220.67,235.62,999277,221.51,235.62,220.67,235.62,999277,0.0,1.0
2020-11-12,222.13,227.795,217.35,223.47,963971,222.13,227.795,217.35,223.47,963971,0.0,1.0
2020-11-13,225.41,226.75,220.22,222.53,440043,225.41,226.75,220.22,222.53,440043,0.0,1.0
2020-11-16,230.97,231.0,223.57,230.47,951398,230.97,231.0,223.57,230.47,951398,0.0,1.0
2020-11-17,225.02,228.75,222.53,227.55,1123251,225.02,228.75,222.53,227.55,1123251,0.0,1.0
2020-11-18,234.62,239.26,228.13,229.04,916058,234.62,239.26,228.13,229.04,916058,0.0,1.0
2020-11-19,233.09,237.37,228.52,230.92,748348,233.09,237.37,228.52,230.92,748348,0.0,1.0
2020-11-20,232.53,240.0,229.84,240.0,764606,232.53,240.0,229.84,240.0,764606,0.0,1.0
2020-11-23,230.0,235.87,229.43,235.72,1025315,230.0,235.87,229.43,235.72,1025315,0.0,1.0
2020-11-24,225.95,234.25,223.935,230.0,1843372,225.95,234.25,223.935,230.0,1843372,0.0,1.0
2020-11-25,222.0,226.56,220.0,223.83,720807,222.0,226.56,220.0,223.83,720807,0.0,1.0
2020-11-27,221.58,223.56,218.72,220.76,394471,221.58,223.56,218.72,220.76,394471,0.0,1.0
2020-11-30,218.54,221.42,217.38,221.0,1100486,218.54,221.42,217.38,221.0,1100486,0.0,1.0
2020-12-01,220.58,222.8708,217.54,221.06,1153670,220.58,222.8708,217.54,221.06,1153670,0.0,1.0
2020-12-02,226.23,227.45,217.5176,219.5,659862,226.23,227.45,217.5176,219.5,659862,0.0,1.0
2020-12-03,229.25,232.32,224.78,226.97,441212,229.25,232.32,224.78,226.97,441212,0.0,1.0
2020-12-04,231.08,231.18,225.07,229.25,551878,231.08,231.18,225.07,229.25,551878,0.0,1.0
2020-12-07,229.99,233.65,226.355,228.91,410694,229.99,233.65,226.355,228.91,410694,0.0,1.0
2020-12-08,233.34,233.55,227.64,227.64,718796,233.34,233.55,227.64,227.64,718796,0.0,1.0
2020-12-09,237.4,238.01,233.21,233.75,633335,237.4,238.01,233.21,233.75,633335,0.0,1.0
2020-12-10,233.1,239.93,231.98,236.15,681784,233.1,239.93,231.98,236.15,681784,0.0,1.0
2020-12-11,229.51,235.12,226.68,231.22,600621,229.51,235.12,226.68,231.22,600621,0.0,1.0
2020-12-14,230.51,235.51,229.53,231.73,404764,230.51,235.51,229.53,231.73,404764,0.0,1.0
2020-12-15,237.1,237.25,231.53,231.64,433196,237.1,237.25,231.53,231.64,433196,0.0,1.0
2020-12-16,234.49,239.69,233.83,237.58,294574,234.49,239.69,233.83,237.58,294574,0.0,1.0
2020-12-17,245.16,245.88,235.0,235.44,714879,245.16,245.88,235.0,235.44,714879,0.0,1.0
2020-12-18,240.85,244.55,239.54,243.97,1001019,240.85,244.55,239.54,243.97,1001019,0.0,1.0
2020-12-21,240.77,242.1,235.4,236.36,486043,240.77,242.1,235.4,236.36,486043,0.0,1.0
2020-12-22,245.88,246.9585,240.29,241.69,391470,245.88,246.9585,240.29,241.69,391470,0.0,1.0
2020-12-23,249.93,251.18,246.285,247.77,365664,249.93,251.18,246.285,247.77,365664,0.0,1.0
2020-12-24,247.88,249.95,246.885,249.95,151159,247.88,249.95,246.885,249.95,151159,0.0,1.0
2020-12-28,258.32,259.25,249.69,250.875,519276,258.32,259.25,249.69,250.875,519276,0.0,1.0
2020-12-29,259.15,261.31,254.195,259.26,503932,259.15,261.31,254.195,259.26,503932,0.0,1.0
2020-12-30,260.24,264.48,257.808,257.9,345930,260.24,264.48,257.808,257.9,345930,0.0,1.0
2020-12-31,261.55,264.11,259.64,261.04,379732,261.55,264.11,259.64,261.04,379732,0.0,1.0
2021-01-04,253.38,263.57,252.72,262.25,768381,253.38,263.57,252.72,262.25,768381,0.0,1.0
2021-01-05,252.24,256.8,250.71,252.64,592323,252.24,256.8,250.71,252.64,592323,0.0,1.0
2021-01-06,267.22,268.565,251.765,252.89,760906,267.22,268.565,251.765,252.89,760906,0.0,1.0
2021-01-07,264.09,271.745,262.96,269.22,686554,264.09,271.745,262.96,269.22,686554,0.0,1.0
2021-01-08,264.97,269.03,262.335,265.42,457891,264.97,269.03,262.335,265.42,457891,0.0,1.0
2021-01-11,263.88,268.17,260.4301,261.67,482572,263.88,268.17,260.4301,261.67,482572,0.0,1.0
2021-01-12,262.69,264.29,260.715,262.74,475715,262.69,264.29,260.715,262.74,475715,0.0,1.0
2021-01-13,258.1,261.85,255.29,261.16,500889,258.1,261.85,255.29,261.16,500889,0.0,1.0
2021-01-14,253.06,259.995,252.09,258.97,500829,253.06,259.995,252.09,258.97,500829,0.0,1.0
2021-01-15,253.92,255.415,247.63,253.61,535603,253.92,255.415,247.63,253.61,535603,0.0,1.0
2021-01-19,252.06,257.31,250.91,255.0,616403,252.06,257.31,250.91,255.0,616403,0.0,1.0
2021-01-20,253.69,256.18,252.66,253.08,417945,253.69,256.18,252.66,253.08,417945,0.0,1.0
2021-01-21,253.98,257.76,253.46,253.46,249587,253.98,257.76,253.46,253.46,249587,0.0,1.0
2021-01-22,252.25,255.415,250.77,253.95,379921,252.25,255.415,250.77,253.95,379921,0.0,1.0
2021-01-25,252.54,256.08,245.93,251.5,512887,252.54,256.08,245.93,251.5,512887,0.0,1.0
2021-01-26,251.32,257.5,249.83,253.5,545173,251.32,257.5,249.83,253.5,545173,0.0,1.0
2021-01-27,236.99,249.608,234.07,245.18,1155311,236.99,249.608,234.07,245.18,1155311,0.0,1.0
2021-01-28,250.09,253.2,237.41,239.44,632188,250.09,253.2,237.41,239.44,632188,0.0,1.0
2021-01-29,248.9,252.51,243.55,247.54,503776,248.9,252.51,243.55,247.54,503776,0.0,1.0
2021-02-01,248.33,252.42,244.39,251.59,770839,248.33,252.42,244.39,251.59,770839,0.0,1.0
2021-02-02,252.36,257.38,250.97,251.76,647601,252.36,257.38,250.97,251.76,647601,0.0,1.0
2021-02-03,252.72,259.93,252.14,252.14,449105,252.72,259.93,252.14,252.14,449105,0.0,1.0
2021-02-04,256.9,263.4,254.14,254.57,324609,256.9,263.4,254.14,254.57,324609,0.0,1.0
2021-02-05,255.99,261.17,255.425,259.11,319528,255.99,261.17,255.425,259.11,319528,0.0,1.0
2021-02-08,263.85,263.96,256.29,257.09,387268,263.85,263.96,256.29,257.09,387268,0.0,1.0
2021-02-09,263.99,267.06,262.49,264.43,427494,263.99,267.06,262.49,264.43,427494,0.0,1.0
2021-02-10,259.79,266.06,258.78,264.95,270514,259.79,266.06,258.78,264.95,270514,0.0,1.0
2021-02-11,265.35,266.725,261.185,261.185,271088,265.35,266.725,261.185,261.185,271088,0.0,1.0
2021-02-12,262.66,264.85,260.055,263.97,256316,262.66,264.85,260.055,263.97,256316,0.0,1.0
2021-02-16,263.3,267.13,263.14,264.71,315328,263.3,267.13,263.14,264.71,315328,0.0,1.0
2021-02-17,264.79,266.04,260.25,261.93,217313,264.79,266.04,260.25,261.93,217313,0.0,1.0
2021-02-18,264.85,266.06,260.0,263.82,382232,264.85,266.06,260.0,263.82,382232,0.0,1.0
2021-02-19,264.81,269.125,263.16,266.97,367349,264.81,269.125,263.16,266.97,367349,0.0,1.0
2021-02-22,264.64,268.53,262.34,264.32,431070,264.64,268.53,262.34,264.32,431070,0.0,1.0
2021-02-23,264.91,270.1,257.94,265.3,598329,264.91,270.1,257.94,265.3,598329,0.0,1.0
2021-02-24,269.63,272.659,260.985,264.06,395765,269.63,272.659,260.985,264.06,395765,0.0,1.0
2021-02-25,261.62,271.97,260.9,270.69,326904,261.62,271.97,260.9,270.69,326904,0.0,1.0
2021-02-26,258.82,264.32,257.21,261.53,367945,258.82,264.32,257.21,261.53,367945,0.0,1.0
2021-03-01,263.97,267.005,262.21,264.35,382454,263.97,267.005,262.21,264.35,382454,0.0,1.0
2021-03-02,258.54,265.19,257.96,262.09,413713,258.54,265.19,257.96,262.09,413713,0.0,1.0
2021-03-03,253.61,256.64,252.21,256.47,815145,253.61,256.64,252.21,256.47,815145,0.0,1.0
2021-03-04,281.99,296.45,278.1,278.21,2385556,281.99,296.45,278.1,278.21,2385556,0.0,1.0
2021-03-05,279.35,288.8,274.08,286.79,1161723,279.35,288.8,274.08,286.79,1161723,0.0,1.0
2021-03-08,304.16,304.89,278.335,279.85,1039693,304.16,304.89,278.335,279.85,1039693,0.0,1.0
2021-03-09,304.11,308.88,299.96,307.3,787021,304.11,308.88,299.96,307.3,787021,0.0,1.0
2021-03-10,293.38,307.61,292.74,305.13,648227,293.38,307.61,292.74,305.13,648227,0.0,1.0
2021-03-11,302.8,303.57,292.6,294.66,504156,302.8,303.57,292.6,294.66,504156,0.0,1.0
2021-03-12,311.51,311.7376,300.3,303.11,430886,311.51,311.7376,300.3,303.11,430886,0.0,1.0
2021-03-15,317.2,321.86,310.61,311.1,608353,317.2,321.86,310.61,311.1,608353,0.0,1.0
2021-03-16,308.55,316.34,305.38,316.34,568663,308.55,316.34,305.38,316.34,568663,0.0,1.0
2021-03-17,306.31,310.4969,304.72,306.11,826707,306.31,310.4969,304.72,306.11,826707,0.0,1.0
2021-03-18,306.96,316.47,304.22,306.79,726691,306.96,316.47,304.22,306.79,726691,0.0,1.0
2021-03-19,307.0,309.575,302.75,307.94,1430803,307.0,309.575,302.75,307.94,1430803,0.0,1.0
2021-03-22,304.0,307.81,300.435,306.72,856900,304.0,307.81,300.435,306.72,856900,0.0,1.0
2021-03-23,294.43,302.05,293.64,299.15,978195,294.43,302.05,293.64,299.15,978195,0.0,1.0
2021-03-24,288.8,298.73,288.5961,295.18,449400,288.8,298.73,288.5961,295.18,449400,0.0,1.0
2021-03-25,292.4,293.61,284.51,287.33,636355,292.4,293.61,284.51,287.33,636355,0.0,1.0
2021-03-26,294.04,295.73,288.8,295.34,443865,294.04,295.73,288.8,295.34,443865,0.0,1.0
2021-03-29,294.52,295.81,290.625,292.41,399135,294.52,295.81,290.625,292.41,399135,0.0,1.0
2021-03-30,304.71,305.32,293.64,294.15,522473,304.71,305.32,293.64,294.15,522473,0.0,1.0
2021-03-31,298.8,308.51,298.71,304.6,734651,298.8,308.51,298.71,304.6,734651,0.0,1.0
2021-04-01,299.29,301.19,296.53,299.75,465174,299.29,301.19,296.53,299.75,465174,0.0,1.0
2021-04-05,300.08,304.04,299.27,303.92,433383,300.08,304.04,299.27,303.92,433383,0.0,1.0
2021-04-06,305.49,308.24,298.98,298.98,657441,305.49,308.24,298.98,298.98,657441,0.0,1.0
2021-04-07,306.63,308.68,302.15,305.62,479110,306.63,308.68,302.15,305.62,479110,0.0,1.0
2021-04-08,313.04,314.12,303.29,308.61,801006,313.04,314.12,303.29,308.61,801006,0.0,1.0
2021-04-09,324.7,324.99,311.1,314.04,774198,324.7,324.99,311.1,314.04,774198,0.0,1.0
2021-04-12,325.42,325.5,320.795,321.52,788547,325.42,325.5,320.795,321.52,788547,0.0,1.0
2021-04-13,325.34,325.7553,319.89,324.2,519168,325.34,325.7553,319.89,324.2,519168,0.0,1.0
2021-04-14,325.77,330.5,324.46,325.5,591562,325.77,330.5,324.46,325.5,591562,0.0,1.0
2021-04-15,324.67,329.78,322.33,327.5,667122,324.67,329.78,322.33,327.5,667122,0.0,1.0
2021-04-16,324.73,329.2,321.68,329.2,236067,324.73,329.2,321.68,329.2,236067,0.0,1.0
2021-04-19,320.88,325.71,320.1,322.98,439605,320.88,325.71,320.1,322.98,439605,0.0,1.0
2021-04-20,318.7,320.95,312.76,318.51,402396,318.7,320.95,312.76,318.51,402396,0.0,1.0
2021-04-21,322.06,324.78,319.675,321.17,308254,322.06,324.78,319.675,321.17,308254,0.0,1.0
2021-04-22,323.09,325.59,320.375,321.82,243400,323.09,325.59,320.375,321.82,243400,0.0,1.0
2021-04-23,328.04,330.08,323.055,325.77,339652,328.04,330.08,323.055,325.77,339652,0.0,1.0
2021-04-26,321.57,331.17,319.7,328.7,327015,321.57,331.17,319.7,328.7,327015,0.0,1.0
2021-04-27,324.73,326.53,321.99,324.0,467525,324.73,326.53,321.99,324.0,467525,0.0,1.0
2021-04-28,319.94,325.12,319.52,324.24,291274,319.94,325.12,319.52,324.24,291274,0.0,1.0
2021-04-29,321.71,325.77,320.51,321.0,409195,321.71,325.77,320.51,321.0,409195,0.0,1.0
2021-04-30,326.33,326.59,320.855,324.45,503700,326.33,326.59,320.855,324.45,503700,0.0,1.0
2021-05-03,326.73,329.1747,323.95,327.76,447087,326.73,329.1747,323.95,327.76,447087,0.0,1.0
2021-05-04,324.52,326.57,319.5,322.95,474348,324.52,326.57,319.5,322.95,474348,0.0,1.0
2021-05-05,326.69,330.94,325.87,326.56,367715,326.69,330.94,325.87,326.56,367715,0.0,1.0
2021-05-06,324.64,330.89,321.11,328.76,259704,324.64,330.89,321.11,328.76,259704,0.0,1.0
2021-05-07,331.01,331.65,323.84,323.84,298483,331.01,331.65,323.84,323.84,298483,0.0,1.0
2021-05-10,328.65,334.18,328.03,331.38,358311,328.65,334.18,328.03,331.38,358311,0.0,1.0
2021-05-11,329.21,329.57,320.0,324.29,434153,329.21,329.57,320.0,324.29,434153,0.0,1.0
2021-05-12,314.12,328.5,312.71,327.96,844124,314.12,328.5,312.71,327.96,844124,0.0,1.0
2021-05-13,316.66,323.29,314.29,314.29,563491,316.66,323.29,314.29,314.29,563491,0.0,1.0
2021-05-14,333.76,334.94,321.68,321.71,634967,333.76,334.94,321.68,321.71,634967,0.0,1.0
2021-05-17,336.13,336.68,330.83,331.58,524831,336.13,336.68,330.83,331.58,524831,0.0,1.0
2021-05-18,327.57,339.28,327.43,337.03,437635,327.57,339.28,327.43,337.03,437635,0.0,1.0
2021-05-19,325.04,326.82,317.86,322.31,356659,325.04,326.82,317.86,322.31,356659,0.0,1.0
2021-05-20,321.44,326.99,315.74,324.58,476995,321.44,326.99,315.74,324.58,476995,0.0,1.0
2021-05-21,322.67,327.99,320.81,324.54,413983,322.67,327.99,320.81,324.54,413983,0.0,1.0
2021-05-24,320.61,324.41,320.35,324.41,347612,320.61,324.41,320.35,324.41,347612,0.0,1.0
2021-05-25,321.79,325.92,321.21,322.89,419785,321.79,325.92,321.21,322.89,419785,0.0,1.0
2021-05-26,328.2,332.69,321.245,323.57,833784,328.2,332.69,321.245,323.57,833784,0.0,1.0
2021-05-27,324.65,330.0,320.285,328.2,1136284,324.65,330.0,320.285,328.2,1136284,0.0,1.0
2021-05-28,323.37,330.09,319.0,330.0,579137,323.37,330.09,319.0,330.0,579137,0.0,1.0
2021-06-01,314.46,326.19,310.8,325.26,783110,314.46,326.19,310.8,325.26,783110,0.0,1.0
2021-06-02,307.28,314.37,306.17,314.37,756371,307.28,314.37,306.17,314.37,756371,0.0,1.0
2021-06-03,303.38,308.32,300.435,305.66,475475,303.38,308.32,300.435,305.66,475475,0.0,1.0
2021-06-04,304.36,306.18,299.87,303.45,446317,304.36,306.18,299.87,303.45,446317,0.0,1.0
2021-06-07,303.67,305.82,300.19,302.96,330149,303.67,305.82,300.19,302.96,330149,0.0,1.0
2021-06-08,308.06,309.19,302.37,304.85,413898,308.06,309.19,302.37,304.85,413898,0.0,1.0
2021-06-09,304.99,309.06,302.94,307.36,262130,304.99,309.06,302.94,307.36,262130,0.0,1.0
2021-06-10,303.86,308.06,300.05,304.93,247224,303.86,308.06,300.05,304.93,247224,0.0,1.0
2021-06-11,313.31,313.39,302.86,304.02,631986,313.31,313.39,302.86,304.02,631986,0.0,1.0
2021-06-14,309.88,311.835,307.2,311.49,308931,309.88,311.835,307.2,311.49,308931,0.0,1.0
2021-06-15,306.23,309.845,302.11,309.5,501627,306.23,309.845,302.11,309.5,501627,0.0,1.0
2021-06-16,310.31,310.62,302.79,306.35,379895,310.31,310.62,302.79,306.35,379895,0.0,1.0
2021-06-17,304.76,310.8,300.12,310.28,334738,304.76,310.8,300.12,310.28,334738,0.0,1.0
2021-06-18,301.58,305.545,300.67,301.27,594825,301.58,305.545,300.67,301.27,594825,0.0,1.0
2021-06-21,310.08,310.42,302.03,303.29,290630,310.08,310.42,302.03,303.29,290630,0.0,1.0
2021-06-22,314.96,314.98,307.93,311.27,355541,314.96,314.98,307.93,311.27,355541,0.0,1.0
2021-06-23,314.64,317.38,312.86,315.18,469627,314.64,317.38,312.86,315.18,469627,0.0,1.0
2021-06-24,322.61,323.69,316.43,318.55,780797,322.61,323.69,316.43,318.55,780797,0.0,1.0
2021-06-25,326.02,329.2,319.245,323.5,962444,326.02,329.2,319.245,323.5,962444,0.0,1.0
2021-06-28,319.1,324.55,316.39,323.71,427850,319.1,324.55,316.39,323.71,427850,0.0,1.0
2021-06-29,318.73,322.64,318.13,319.74,450411,318.73,322.64,318.13,319.74,450411,0.0,1.0
2021-06-30,321.99,323.265,317.23,319.13,466584,321.99,323.265,317.23,319.13,466584,0.0,1.0
2021-07-01,326.27,328.07,322.7043,322.82,333541,326.27,328.07,322.7043,322.82,333541,0.0,1.0
2021-07-02,331.93,332.99,325.43,327.95,239502,331.93,332.99,325.43,327.95,239502,0.0,1.0
2021-07-06,334.69,336.14,328.53,331.59,396935,334.69,336.14,328.53,331.59,396935,0.0,1.0
2021-07-07,324.99,336.43,323.93,335.22,508046,324.99,336.43,323.93,335.22,508046,0.0,1.0
2021-07-08,322.2,326.36,315.67,320.13,415747,322.2,326.36,315.67,320.13,415747,0.0,1.0
2021-07-09,329.89,331.57,324.63,327.45,282652,329.89,331.57,324.63,327.45,282652,0.0,1.0
2021-07-12,330.28,332.27,323.78,327.58,368287,330.28,332.27,323.78,327.58,368287,0.0,1.0
2021-07-13,329.71,330.395,327.495,329.91,376235,329.71,330.395,327.495,329.91,376235,0.0,1.0
2021-07-14,330.88,334.88,329.69,329.95,285559,330.88,334.88,329.69,329.95,285559,0.0,1.0
2021-07-15,329.58,332.49,326.8,328.87,301285,329.58,332.49,326.8,328.87,301285,0.0,1.0
2021-07-16,320.48,332.28,319.43,332.04,369220,320.48,332.28,319.43,332.04,369220,0.0,1.0
2021-07-19,311.29,317.77,308.76,314.98,472673,311.29,317.77,308.76,314.98,472673,0.0,1.0
2021-07-20,318.73,320.68,309.29,313.07,659841,318.73,320.68,309.29,313.07,659841,0.0,1.0
2021-07-21,325.88,327.06,321.345,321.49,358668,325.88,327.06,321.345,321.49,358668,0.0,1.0
2021-07-22,325.18,327.885,321.09,327.24,250602,325.18,327.885,321.09,327.24,250602,0.0,1.0
2021-07-23,329.97,330.6,323.89,324.53,251751,329.97,330.6,323.89,324.53,251751,0.0,1.0
2021-07-26,329.73,333.43,328.35,329.41,233119,329.73,333.43,328.35,329.41,233119,0.0,1.0
2021-07-27,324.84,331.385,323.58,327.95,560169,324.84,331.385,323.58,327.95,560169,0.0,1.0
2021-07-28,324.5,326.89,320.68,323.46,185210,324.5,326.89,320.68,323.46,185210,0.0,1.0
2021-07-29,329.52,331.52,324.48,325.93,184203,329.52,331.52,324.48,325.93,184203,0.0,1.0
2021-07-30,334.8,338.48,326.64,326.64,467767,334.8,338.48,326.64,326.64,467767,0.0,1.0
2021-08-02,330.61,337.41,330.08,336.82,335332,330.61,337.41,330.08,336.82,335332,0.0,1.0
2021-08-03,338.66,338.87,328.23,331.36,226078,338.66,338.87,328.23,331.36,226078,0.0,1.0
2021-08-04,332.58,340.0,331.23,335.73,337768,332.58,340.0,331.23,335.73,337768,0.0,1.0
2021-08-05,335.69,339.4,333.7611,334.89,228549,335.69,339.4,333.7611,334.89,228549,0.0,1.0
2021-08-06,338.25,339.3232,336.04,337.03,203417,338.25,339.3232,336.04,337.03,203417,0.0,1.0
2021-08-09,333.76,338.5,331.0474,337.0,194661,333.76,338.5,331.0474,337.0,194661,0.0,1.0
2021-08-10,352.2,353.4993,333.62,334.56,735841,352.2,353.4993,333.62,334.56,735841,0.0,1.0
2021-08-11,352.64,357.34,349.13,353.73,291022,352.64,357.34,349.13,353.73,291022,0.0,1.0
2021-08-12,346.0,357.08,345.84,355.19,363162,346.0,357.08,345.84,355.19,363162,0.0,1.0
2021-08-13,342.85,347.48,340.65,344.59,445727,342.85,347.48,340.65,344.59,445727,0.0,1.0
2021-08-16,340.8,344.16,339.02,343.38,610422,340.8,344.16,339.02,343.38,610422,0.0,1.0
2021-08-17,328.99,339.34,327.75,339.34,789239,328.99,339.34,327.75,339.34,789239,0.0,1.0
2021-08-18,337.05,341.03,327.195,328.7,1077774,337.05,341.03,327.195,328.7,1077774,0.0,1.0
2021-08-19,348.89,349.49,330.71,333.41,599957,348.89,349.49,330.71,333.41,599957,0.0,1.0
2021-08-20,347.52,350.1356,343.19,347.81,497745,347.52,350.1356,343.19,347.81,497745,0.0,1.0
2021-08-23,342.03,352.19,341.64,350.43,608866,342.03,352.19,341.64,350.43,608866,0.0,1.0
2021-08-24,345.99,348.19,341.08,342.48,698873,345.99,348.19,341.08,342.48,698873,0.0,1.0
2021-08-25,350.15,351.5,343.29,345.77,722568,350.15,351.5,343.29,345.77,722568,0.0,1.0
2021-08-26,318.01,324.0,312.3,320.29,2782761,318.01,324.0,312.3,320.29,2782761,0.0,1.0
2021-08-27,309.53,318.35,308.555,315.0,1117538,309.53,318.35,308.555,315.0,1117538,0.0,1.0
2021-08-30,301.73,309.7,300.13,308.51,1813791,301.73,309.7,300.13,308.51,1813791,0.0,1.0
2021-08-31,299.49,302.7,298.84,301.41,935973,299.49,302.7,298.84,301.41,935973,0.0,1.0
2021-09-01,304.13,305.23,298.02,300.45,1105912,304.13,305.23,298.02,300.45,1105912,0.0,1.0
2021-09-02,302.48,305.13,301.0101,303.8,724470,302.48,305.13,301.0101,303.8,724470,0.0,1.0
2021-09-03,297.5,302.16,294.14,301.24,567517,297.5,302.16,294.14,301.24,567517,0.0,1.0
2021-09-07,297.09,299.85,295.42,297.99,606795,297.09,299.85,295.42,297.99,606795,0.0,1.0
2021-09-08,292.2,298.1,290.3,296.54,889747,292.2,298.1,290.3,296.54,889747,0.0,1.0
2021-09-09,294.18,298.96,291.43,291.91,606062,294.18,298.96,291.43,291.91,606062,0.0,1.0
2021-09-10,287.15,295.93,287.01,294.55,666580,287.15,295.93,287.01,294.55,666580,0.0,1.0
2021-09-13,289.89,290.59,285.75,288.85,599190,289.89,290.59,285.75,288.85,599190,0.0,1.0
2021-09-14,290.43,291.25,284.83,291.25,512698,290.43,291.25,284.83,291.25,512698,0.0,1.0
2021-09-15,287.59,288.68,283.94,288.09,418810,287.59,288.68,283.94,288.09,418810,0.0,1.0
2021-09-16,292.41,293.5,287.28,289.28,482947,292.41,293.5,287.28,289.28,482947,0.0,1.0
2021-09-17,296.16,300.22,293.77,293.77,1259264,296.16,300.22,293.77,293.77,1259264,0.0,1.0
2021-09-20,292.26,296.9,288.12,292.7,646293,292.26,296.9,288.12,292.7,646293,0.0,1.0
2021-09-21,294.14,296.46,291.7,294.84,311838,294.14,296.46,291.7,294.84,311838,0.0,1.0
2021-09-22,296.73,299.41,293.92,296.21,412281,296.73,299.41,293.92,296.21,412281,0.0,1.0
2021-09-23,303.28,305.99,296.24,299.42,526617,303.28,305.99,296.24,299.42,526617,0.0,1.0
2021-09-24,304.86,308.0,300.21,301.99,409756,304.86,308.0,300.21,301.99,409756,0.0,1.0
2021-09-27,307.84,314.71,306.41,306.41,392534,307.84,314.71,306.41,306.41,392534,0.0,1.0
2021-09-28,303.07,307.56,300.4209,307.35,361740,303.07,307.56,300.4209,307.35,361740,0.0,1.0
2021-09-29,303.18,308.8,302.96,305.38,339956,303.18,308.8,302.96,305.38,339956,0.0,1.0
2021-09-30,283.57,301.3,283.01,301.3,907483,283.57,301.3,283.01,301.3,907483,0.0,1.0
2021-10-01,284.94,288.78,281.2622,284.28,647170,284.94,288.78,281.2622,284.28,647170,0.0,1.0
2021-10-04,277.24,285.755,275.68,282.72,712254,277.24,285.755,275.68,282.72,712254,0.0,1.0
2021-10-05,277.43,282.78,276.23,277.27,591125,277.43,282.78,276.23,277.27,591125,0.0,1.0
2021-10-06,270.56,277.84,269.56,274.99,634117,270.56,277.84,269.56,274.99,634117,0.0,1.0
2021-10-07,278.72,281.07,272.25,272.25,622307,278.72,281.07,272.25,272.25,622307,0.0,1.0
2021-10-08,277.45,279.58,275.63,278.55,594477,277.45,279.58,275.63,278.55,594477,0.0,1.0
2021-10-11,265.68,277.17,265.5,275.91,766254,265.68,277.17,265.5,275.91,766254,0.0,1.0
2021-10-12,267.63,269.4,265.64,267.28,667105,267.63,269.4,265.64,267.28,667105,0.0,1.0
2021-10-13,264.17,270.24,264.07,268.2,794783,264.17,270.24,264.07,268.2,794783,0.0,1.0
2021-10-14,269.79,271.63,251.19,251.98,981809,269.79,271.63,251.19,251.98,981809,0.0,1.0
2021-10-15,268.93,273.07,268.11,271.62,658365,268.93,273.07,268.11,271.62,658365,0.0,1.0
2021-10-18,275.53,276.11,266.62,268.29,728064,275.53,276.11,266.62,268.29,728064,0.0,1.0
2021-10-19,272.71,277.0,269.73,277.0,561891,272.71,277.0,269.73,277.0,561891,0.0,1.0
2021-10-20,275.96,282.555,273.48,275.29,712667,275.96,282.555,273.48,275.29,712667,0.0,1.0
2021-10-21,280.87,282.46,275.07,276.09,370688,280.87,282.46,275.07,276.09,370688,0.0,1.0
2021-10-22,278.34,280.4099,274.91,279.07,339831,278.34,280.4099,274.91,279.07,339831,0.0,1.0
2021-10-25,276.99,281.19,276.49,279.44,264511,276.99,281.19,276.49,279.44,264511,0.0,1.0
2021-10-26,277.17,279.67,275.52,279.67,257778,277.17,279.67,275.52,279.67,257778,0.0,1.0
2021-10-27,271.51,279.36,267.68,278.56,887665,271.51,279.36,267.68,278.56,887665,0.0,1.0
2021-10-28,275.86,276.19,272.39,274.05,662937,275.86,276.19,272.39,274.05,662937,0.0,1.0
2021-10-29,276.29,278.75,273.34,273.84,383880,276.29,278.75,273.34,273.84,383880,0.0,1.0
2021-11-01,287.35,288.2,276.48,276.48,637532,287.35,288.2,276.48,276.48,637532,0.0,1.0
2021-11-02,287.06,288.73,284.46,286.79,464172,287.06,288.73,284.46,286.79,464172,0.0,1.0
2021-11-03,290.84,293.0,286.0,287.78,449530,290.84,293.0,286.0,287.78,449530,0.0,1.0
2021-11-04,293.84,294.82,288.44,290.08,397032,293.84,294.82,288.44,290.08,397032,0.0,1.0
2021-11-05,297.88,301.53,294.97,298.01,418911,297.88,301.53,294.97,298.01,418911,0.0,1.0
2021-11-08,293.43,299.41,291.8,297.9,375854,293.43,299.41,291.8,297.9,375854,0.0,1.0
2021-11-09,299.25,299.31,293.42,293.42,311316,299.25,299.31,293.42,293.42,311316,0.0,1.0
2021-11-10,292.63,299.65,291.54,297.62,399435,292.63,299.65,291.54,297.62,399435,0.0,1.0
2021-11-11,269.82,286.82,269.8,283.17,1376809,269.82,286.82,269.8,283.17,1376809,0.0,1.0
2021-11-12,269.52,272.12,265.66,271.76,1039356,269.52,272.12,265.66,271.76,1039356,0.0,1.0
2021-11-15,270.66,275.365,269.83,272.21,860790,270.66,275.365,269.83,272.21,860790,0.0,1.0
2021-11-16,274.35,275.29,270.51,273.1,679748,274.35,275.29,270.51,273.1,679748,0.0,1.0
2021-11-17,275.78,288.68,272.02,281.9,1170593,275.78,288.68,272.02,281.9,1170593,0.0,1.0
2021-11-18,274.92,281.51,273.055,279.02,661291,274.92,281.51,273.055,279.02,661291,0.0,1.0
2021-11-19,264.97,272.965,262.3,271.51,831543,264.97,272.965,262.3,271.51,831543,0.0,1.0
2021-11-22,263.0,269.54,259.78,268.56,712750,263.0,269.54,259.78,268.56,712750,0.0,1.0
2021-11-23,285.55,292.3,268.82,271.99,2313464,285.55,292.3,268.82,271.99,2313464,0.0,1.0
2021-11-24,290.09,293.305,274.42,281.95,1572214,290.09,293.305,274.42,281.95,1572214,0.0,1.0
2021-11-26,283.85,286.575,275.42,281.72,917376,283.85,286.575,275.42,281.72,917376,0.0,1.0
2021-11-29,293.37,297.0,285.59,297.0,1154716,293.37,297.0,285.59,297.0,1154716,0.0,1.0
2021-11-30,293.13,293.815,287.56,290.82,1160999,293.13,293.815,287.56,290.82,1160999,0.0,1.0
2021-12-01,280.66,304.175,280.4,295.92,1202598,280.66,304.175,280.4,295.92,1202598,0.0,1.0
2021-12-02,293.0,296.27,281.36,281.85,1025007,293.0,296.27,281.36,281.85,1025007,0.0,1.0
2021-12-03,288.56,292.67,285.175,291.78,817659,288.56,292.67,285.175,291.78,817659,0.0,1.0
2021-12-06,288.15,294.65,286.725,293.54,632053,288.15,294.65,286.725,293.54,632053,0.0,1.0
2021-12-07,293.32,296.355,289.27,292.0,604908,293.32,296.355,289.27,292.0,604908,0.0,1.0
2021-12-08,289.85,295.18,288.42,294.68,438107,289.85,295.18,288.42,294.68,438107,0.0,1.0
2021-12-09,287.64,289.605,284.885,287.49,527414,287.64,289.605,284.885,287.49,527414,0.0,1.0
2021-12-10,289.2,290.21,284.54,289.63,380051,289.2,290.21,284.54,289.63,380051,0.0,1.0
2021-12-13,278.17,291.1,277.48,287.47,570184,278.17,291.1,277.48,287.47,570184,0.0,1.0
2021-12-14,280.08,285.83,276.11,277.01,650730,280.08,285.83,276.11,277.01,650730,0.0,1.0
2021-12-15,278.92,281.36,273.6,278.12,647208,278.92,281.36,273.6,278.12,647208,0.0,1.0
2021-12-16,271.38,286.2,270.68,285.18,719697,271.38,286.2,270.68,285.18,719697,0.0,1.0
2021-12-17,277.24,278.06,263.115,267.08,922116,277.24,278.06,263.115,267.08,922116,0.0,1.0
2021-12-20,271.82,272.56,267.0,272.15,659935,271.82,272.56,267.0,272.15,659935,0.0,1.0
2021-12-21,282.49,282.55,273.66,274.12,609666,282.49,282.55,273.66,274.12,609666,0.0,1.0
2021-12-22,286.2,286.2,280.02,281.33,788028,286.2,286.2,280.02,281.33,788028,0.0,1.0
2021-12-23,287.19,289.155,283.595,286.8,485156,287.19,289.155,283.595,286.8,485156,0.0,1.0
2021-12-27,289.24,289.46,285.4,287.2,412152,289.24,289.46,285.4,287.2,412152,0.0,1.0
2021-12-28,289.84,291.92,287.73,287.73,495960,289.84,291.92,287.73,287.73,495960,0.0,1.0
2021-12-29,292.06,293.07,288.3,289.87,233899,292.06,293.07,288.3,289.87,233899,0.0,1.0
2021-12-30,293.23,295.295,290.56,290.77,333280,293.23,295.295,290.56,290.77,333280,0.0,1.0
2021-12-31,291.51,294.12,290.46,294.12,217118,291.51,294.12,290.46,294.12,217118,0.0,1.0
2022-01-03,289.0,292.96,288.0,289.41,584577,289.0,292.96,288.0,289.41,584577,0.0,1.0
2022-01-04,284.85,291.26,284.08,289.0,528742,284.85,291.26,284.08,289.0,528742,0.0,1.0
2022-01-05,274.32,286.3,274.18,283.56,607805,274.32,286.3,274.18,283.56,607805,0.0,1.0
2022-01-06,268.79,276.35,267.38,271.41,481614,268.79,276.35,267.38,271.41,481614,0.0,1.0
2022-01-07,253.48,266.35,251.38,265.62,1373888,253.48,266.35,251.38,265.62,1373888,0.0,1.0
2022-01-10,247.0,252.62,233.665,250.69,2649178,247.0,252.62,233.665,250.69,2649178,0.0,1.0
2022-01-11,247.67,251.02,242.235,246.61,760703,247.67,251.02,242.235,246.61,760703,0.0,1.0
2022-01-12,245.32,252.0,242.15,247.6,694307,245.32,252.0,242.15,247.6,694307,0.0,1.0
2022-01-13,239.17,249.25,238.33,245.92,644217,239.17,249.25,238.33,245.92,644217,0.0,1.0
2022-01-14,229.99,236.37,222.75,236.08,1209798,229.99,236.37,222.75,236.08,1209798,0.0,1.0
2022-01-18,219.08,226.435,217.64,224.6,1156955,219.08,226.435,217.64,224.6,1156955,0.0,1.0
2022-01-19,224.0,229.6,220.38,223.0,1233182,224.0,229.6,220.38,223.0,1233182,0.0,1.0
2022-01-20,215.83,225.12,215.0062,219.54,1455460,215.83,225.12,215.0062,219.54,1455460,0.0,1.0
2022-01-21,213.85,216.96,208.13,214.5,1097297,213.85,216.96,208.13,214.5,1097297,0.0,1.0
2022-01-24,229.6,230.08,206.7,206.7,1492618,229.6,230.08,206.7,206.7,1492618,0.0,1.0
2022-01-25,231.67,236.65,225.085,226.39,1543276,231.67,236.65,225.085,226.39,1543276,0.0,1.0
2022-01-26,229.32,239.0,227.05,233.46,1002187,229.32,239.0,227.05,233.46,1002187,0.0,1.0
2022-01-27,224.48,237.1,223.55,233.87,649031,224.48,237.1,223.55,233.87,649031,0.0,1.0
2022-01-28,230.29,230.59,218.0,224.1,627142,230.29,230.59,218.0,224.1,627142,0.0,1.0
2022-01-31,236.93,237.21,227.38,229.31,593939,236.93,237.21,227.38,229.31,593939,0.0,1.0
2022-02-01,238.27,243.94,235.45,237.41,646207,238.27,243.94,235.45,237.41,646207,0.0,1.0
2022-02-02,231.06,240.0,229.51,239.64,688730,231.06,240.0,229.51,239.64,688730,0.0,1.0
2022-02-03,228.95,233.9,225.0,228.82,937473,228.95,233.9,225.0,228.82,937473,0.0,1.0
2022-02-04,223.4,229.05,219.42,226.79,735867,223.4,229.05,219.42,226.79,735867,0.0,1.0
2022-02-07,222.75,226.4,219.02,223.33,565849,222.75,226.4,219.02,223.33,565849,0.0,1.0
2022-02-08,227.9,229.85,220.79,222.31,426147,227.9,229.85,220.79,222.31,426147,0.0,1.0
2022-02-09,233.04,235.35,230.89,231.47,508213,233.04,235.35,230.89,231.47,508213,0.0,1.0
2022-02-10,234.7,242.23,230.79,230.79,589872,234.7,242.23,230.79,230.79,589872,0.0,1.0
2022-02-11,230.1,236.5766,227.23,235.8,604843,230.1,236.5766,227.23,235.8,604843,0.0,1.0
2022-02-14,224.59,233.12,223.98,230.64,501331,224.59,233.12,223.98,230.64,501331,0.0,1.0
2022-02-15,232.03,232.45,225.42,226.37,582368,232.03,232.45,225.42,226.37,582368,0.0,1.0
2022-02-16,229.15,232.52,226.08,230.0,349319,229.15,232.52,226.08,230.0,349319,0.0,1.0
2022-02-17,217.52,228.14,215.365,225.81,579976,217.52,228.14,215.365,225.81,579976,0.0,1.0
2022-02-18,221.06,224.17,217.955,218.39,422938,221.06,224.17,217.955,218.39,422938,0.0,1.0
2022-02-22,220.67,230.93,218.06,223.78,890105,220.67,230.93,218.06,223.78,890105,0.0,1.0
2022-02-23,210.0,218.69,209.145,212.8,1146790,210.0,218.69,209.145,212.8,1146790,0.0,1.0
2022-02-24,218.37,219.225,204.95,205.0,1020023,218.37,219.225,204.95,205.0,1020023,0.0,1.0
2022-02-25,225.64,226.35,214.77,215.74,521657,225.64,226.35,214.77,215.74,521657,0.0,1.0
2022-02-28,225.89,226.09,220.26,222.0,799169,225.89,226.09,220.26,222.0,799169,0.0,1.0
2022-03-01,224.28,232.0679,221.25,225.14,818280,224.28,232.0679,221.25,225.14,818280,0.0,1.0
2022-03-02,233.34,239.46,226.41,228.18,1213997,233.34,239.46,226.41,228.18,1213997,0.0,1.0
2022-03-03,203.12,218.4661,191.36,206.69,3809384,203.12,218.4661,191.36,206.69,3809384,0.0,1.0
2022-03-04,189.67,202.96,184.215,199.31,1677826,189.67,202.96,184.215,199.31,1677826,0.0,1.0
2022-03-07,173.16,189.88,173.1,189.88,1535714,173.16,189.88,173.1,189.88,1535714,0.0,1.0
2022-03-08,180.52,186.95,171.15,172.63,1195204,180.52,186.95,171.15,172.63,1195204,0.0,1.0
2022-03-09,185.78,192.16,185.74,187.22,1086841,185.78,192.16,185.74,187.22,1086841,0.0,1.0
2022-03-10,195.62,197.14,181.72,181.72,1026545,195.62,197.14,181.72,181.72,1026545,0.0,1.0
2022-03-11,197.0,200.35,194.44,197.34,1407566,197.0,200.35,194.44,197.34,1407566,0.0,1.0
2022-03-14,194.97,199.38,194.41,198.18,929834,194.97,199.38,194.41,198.18,929834,0.0,1.0
2022-03-15,196.34,202.74,193.3601,198.29,841057,196.34,202.74,193.3601,198.29,841057,0.0,1.0
2022-03-16,199.63,206.48,195.39,197.85,866184,199.63,206.48,195.39,197.85,866184,0.0,1.0
2022-03-17,199.1,200.36,193.485,195.96,771716,199.1,200.36,193.485,195.96,771716,0.0,1.0
2022-03-18,197.2,197.55,192.04,197.24,898617,197.2,197.55,192.04,197.24,898617,0.0,1.0
2022-03-21,188.62,197.27,187.51,196.86,1242834,188.62,197.27,187.51,196.86,1242834,0.0,1.0
2022-03-22,191.21,195.49,190.0,190.0,1249052,191.21,195.49,190.0,190.0,1249052,0.0,1.0
2022-03-23,181.92,189.12,181.02,189.12,689367,181.92,189.12,181.02,189.12,689367,0.0,1.0
2022-03-24,183.7,185.0,181.25,183.31,782841,183.7,185.0,181.25,183.31,782841,0.0,1.0
2022-03-25,182.83,185.03,181.54,184.0,527345,182.83,185.03,181.54,184.0,527345,0.0,1.0
2022-03-28,187.0,187.22,180.01,181.51,581405,187.0,187.22,180.01,181.51,581405,0.0,1.0
2022-03-29,198.63,199.79,189.48,192.16,1019886,198.63,199.79,189.48,192.16,1019886,0.0,1.0
2022-03-30,190.39,197.63,189.72,193.89,585616,190.39,197.63,189.72,193.89,585616,0.0,1.0
2022-03-31,182.17,190.62,182.16,189.25,660926,182.17,190.62,182.16,189.25,660926,0.0,1.0
2022-04-01,181.95,185.26,181.05,183.94,650450,181.95,185.26,181.05,183.94,650450,0.0,1.0
2022-04-04,187.82,188.6,180.0,181.74,620296,187.82,188.6,180.0,181.74,620296,0.0,1.0
2022-04-05,185.65,187.42,179.68,184.01,760975,185.65,187.42,179.68,184.01,760975,0.0,1.0
2022-04-06,190.86,191.8,181.45,182.05,919989,190.86,191.8,181.45,182.05,919989,0.0,1.0
2022-04-07,194.8,195.66,188.965,190.31,992538,194.8,195.66,188.965,190.31,992538,0.0,1.0
2022-04-08,194.24,198.79,192.58,194.01,704082,194.24,198.79,192.58,194.01,704082,0.0,1.0
2022-04-11,207.02,207.9547,193.51,194.19,1330868,207.02,207.9547,193.51,194.19,1330868,0.0,1.0
2022-04-12,207.71,215.58,206.0,209.33,1092768,207.71,215.58,206.0,209.33,1092768,0.0,1.0
2022-04-13,213.0,215.915,205.02,206.05,1098149,213.0,215.915,205.02,206.05,1098149,0.0,1.0
2022-04-14,213.85,216.185,211.68,214.06,556742,213.85,216.185,211.68,214.06,556742,0.0,1.0
2022-04-18,218.96,220.74,211.45,213.82,830073,218.96,220.74,211.45,213.82,830073,0.0,1.0
2022-04-19,227.54,229.55,219.36,219.36,831003,227.54,229.55,219.36,219.36,831003,0.0,1.0
2022-04-20,222.55,231.29,222.05,229.99,763253,222.55,231.29,222.05,229.99,763253,0.0,1.0
2022-04-21,217.57,226.5626,215.19,224.94,856046,217.57,226.5626,215.19,224.94,856046,0.0,1.0
2022-04-22,209.15,214.3,206.58,212.67,832313,209.15,214.3,206.58,212.67,832313,0.0,1.0
2022-04-25,209.25,210.63,201.63,208.0,1068826,209.25,210.63,201.63,208.0,1068826,0.0,1.0
2022-04-26,203.16,208.2734,200.26,206.37,567816,203.16,208.2734,200.26,206.37,567816,0.0,1.0
2022-04-27,206.32,211.0,202.58,203.99,622623,206.32,211.0,202.58,203.99,622623,0.0,1.0
2022-04-28,213.54,215.2,204.09,210.64,603011,213.54,215.2,204.09,210.64,603011,0.0,1.0
2022-04-29,203.56,211.81,203.3,210.0,618777,203.56,211.81,203.3,210.0,618777,0.0,1.0
2022-05-02,211.68,211.71,202.65,202.65,688950,211.68,211.71,202.65,202.65,688950,0.0,1.0
2022-05-03,208.62,212.65,205.55,211.02,506452,208.62,212.65,205.55,211.02,506452,0.0,1.0
2022-05-04,214.32,216.13,203.36,209.67,741403,214.32,216.13,203.36,209.67,741403,0.0,1.0
2022-05-05,207.91,214.08,204.115,212.41,583340,207.91,214.08,204.115,212.41,583340,0.0,1.0
2022-05-06,196.7,209.25,193.43,209.25,1243925,196.7,209.25,193.43,209.25,1243925,0.0,1.0
2022-05-09,188.62,197.52,187.91,193.96,1541641,188.62,197.52,187.91,193.96,1541641,0.0,1.0
2022-05-10,183.0,193.57,173.82,193.45,2169447,183.0,193.57,173.82,193.45,2169447,0.0,1.0
2022-05-11,173.46,185.69,172.69,183.93,952697,173.46,185.69,172.69,183.93,952697,0.0,1.0
2022-05-12,172.03,180.245,168.56,171.06,1234792,172.03,180.245,168.56,171.06,1234792,0.0,1.0
2022-05-13,172.5,176.63,171.15,173.97,895764,172.5,176.63,171.15,173.97,895764,0.0,1.0
2022-05-16,172.46,174.61,168.09,170.81,1145294,172.46,174.61,168.09,170.81,1145294,0.0,1.0
2022-05-17,174.84,175.03,166.355,173.83,1206544,174.84,175.03,166.355,173.83,1206544,0.0,1.0
2022-05-18,177.46,187.43,176.22,179.82,2242945,177.46,187.43,176.22,179.82,2242945,0.0,1.0
2022-05-19,177.2,179.91,173.86,175.17,1476380,177.2,179.91,173.86,175.17,1476380,0.0,1.0
2022-05-20,150.71,161.93,144.3705,161.5,4005794,150.71,161.93,144.3705,161.5,4005794,0.0,1.0
2022-05-23,155.45,158.6268,149.34,150.51,1254386,155.45,158.6268,149.34,150.51,1254386,0.0,1.0
2022-05-24,145.45,152.28,142.41,151.72,1353775,145.45,152.28,142.41,151.72,1353775,0.0,1.0
2022-05-25,156.29,158.3788,144.305,144.86,1318414,156.29,158.3788,144.305,144.86,1318414,0.0,1.0
2022-05-26,169.87,175.16,159.51,160.0,2049348,169.87,175.16,159.51,160.0,2049348,0.0,1.0
2022-05-27,171.63,173.095,165.1,168.03,1605444,171.63,173.095,165.1,168.03,1605444,0.0,1.0
2022-05-31,168.3,170.546,162.34,167.51,1474855,168.3,170.546,162.34,167.51,1474855,0.0,1.0
2022-06-01,164.95,170.7254,163.4703,170.64,905933,164.95,170.7254,163.4703,170.64,905933,0.0,1.0
2022-06-02,174.15,176.12,165.26,165.51,939598,174.15,176.12,165.26,165.51,939598,0.0,1.0
2022-06-03,170.87,175.51,169.65,172.22,790947,170.87,175.51,169.65,172.22,790947,0.0,1.0
2022-06-06,174.89,175.26,168.805,171.88,804274,174.89,175.26,168.805,171.88,804274,0.0,1.0
2022-06-07,176.38,176.79,169.325,170.05,879782,176.38,176.79,169.325,170.05,879782,0.0,1.0
2022-06-08,176.22,179.34,173.45,175.36,771102,176.22,179.34,173.45,175.36,771102,0.0,1.0
2022-06-09,173.91,177.235,173.37,174.72,570775,173.91,177.235,173.37,174.72,570775,0.0,1.0
2022-06-10,168.23,173.2,166.87,171.9,704277,168.23,173.2,166.87,171.9,704277,0.0,1.0
2022-06-13,161.09,166.545,160.2,163.23,766054,161.09,166.545,160.2,163.23,766054,0.0,1.0
2022-06-14,158.43,164.85,158.17,162.18,696144,158.43,164.85,158.17,162.18,696144,0.0,1.0
2022-06-15,161.22,163.64,159.01,159.16,556748,161.22,163.64,159.01,159.16,556748,0.0,1.0
2022-06-16,151.13,157.04,149.97,156.92,1170689,151.13,157.04,149.97,156.92,1170689,0.0,1.0
2022-06-17,155.33,157.03,149.0,150.07,1556707,155.33,157.03,149.0,150.07,1556707,0.0,1.0
2022-06-21,154.94,160.96,153.63,157.92,596863,154.94,160.96,153.63,157.92,596863,0.0,1.0
2022-06-22,149.28,154.86,148.49,149.91,1460779,149.28,154.86,148.49,149.91,1460779,0.0,1.0
2022-06-23,149.8,151.495,143.35,149.64,1465483,149.8,151.495,143.35,149.64,1465483,0.0,1.0
2022-06-24,159.98,161.7414,151.0,152.05,994540,159.98,161.7414,151.0,152.05,994540,0.0,1.0
2022-06-27,156.74,161.75,155.61,161.25,632997,156.74,161.75,155.61,161.25,632997,0.0,1.0
2022-06-28,148.03,160.7799,147.867,157.4,685047,148.03,160.7799,147.867,157.4,685047,0.0,1.0
2022-06-29,143.0,147.99,141.09,146.63,1144670,143.0,147.99,141.09,146.63,1144670,0.0,1.0
2022-06-30,136.23,141.145,135.68,140.0,1302898,136.23,141.145,135.68,140.0,1302898,0.0,1.0
2022-07-01,138.0,138.16,133.28,135.0,745249,138.0,138.16,133.28,135.0,745249,0.0,1.0
2022-07-05,147.21,147.85,134.66,136.23,1281599,147.21,147.85,134.66,136.23,1281599,0.0,1.0
2022-07-06,147.29,152.29,144.8,148.65,710194,147.29,152.29,144.8,148.65,710194,0.0,1.0
2022-07-07,154.07,154.68,147.0,148.04,709014,154.07,154.68,147.0,148.04,709014,0.0,1.0
2022-07-08,152.2,153.64,150.35,152.51,618373,152.2,153.64,150.35,152.51,618373,0.0,1.0
2022-07-11,146.97,151.55,146.38,150.94,606622,146.97,151.55,146.38,150.94,606622,0.0,1.0
2022-07-12,146.65,150.63,145.685,146.77,655212,146.65,150.63,145.685,146.77,655212,0.0,1.0
2022-07-13,144.75,147.45,141.52,144.23,791079,144.75,147.45,141.52,144.23,791079,0.0,1.0
2022-07-14,139.07,143.2701,138.02,141.89,1609488,139.07,143.2701,138.02,141.89,1609488,0.0,1.0
2022-07-15,140.11,141.98,137.86,140.47,1298747,140.11,141.98,137.86,140.47,1298747,0.0,1.0
2022-07-18,142.4,145.86,140.45,142.23,1701324,142.4,145.86,140.45,142.23,1701324,0.0,1.0
2022-07-19,147.49,148.2,143.39,145.34,937934,147.49,148.2,143.39,145.34,937934,0.0,1.0
2022-07-20,152.0,152.25,146.75,147.36,973693,152.0,152.25,146.75,147.36,973693,0.0,1.0
2022-07-21,155.48,156.28,150.54,151.66,883763,155.48,156.28,150.54,151.66,883763,0.0,1.0
2022-07-22,156.39,160.22,154.81,155.77,809102,156.39,160.22,154.81,155.77,809102,0.0,1.0
2022-07-25,151.78,155.9,149.32,155.9,1115020,151.78,155.9,149.32,155.9,1115020,0.0,1.0
2022-07-26,139.94,146.64,139.391,144.05,2531345,139.94,146.64,139.391,144.05,2531345,0.0,1.0
2022-07-27,144.37,145.04,138.49,142.86,834944,144.37,145.04,138.49,142.86,834944,0.0,1.0
2022-07-28,144.12,147.3599,140.81,145.02,1049400,144.12,147.3599,140.81,145.02,1049400,0.0,1.0
2022-07-29,141.13,145.16,137.55,144.34,1300527,141.13,145.16,137.55,144.34,1300527,0.0,1.0
2022-08-01,150.17,151.45,139.18,140.56,878082,150.17,151.45,139.18,140.56,878082,0.0,1.0
2022-08-02,148.05,150.06,147.08,150.06,836700,148.05,150.06,147.08,150.06,836700,0.0,1.0
2022-08-03,155.23,155.87,149.36,149.78,748282,155.23,155.87,149.36,149.78,748282,0.0,1.0
2022-08-04,157.9,158.09,153.605,155.76,832721,157.9,158.09,153.605,155.76,832721,0.0,1.0
2022-08-05,154.92,157.6,152.995,154.45,634523,154.92,157.6,152.995,154.45,634523,0.0,1.0
2022-08-08,161.78,164.34,156.205,156.21,1026722,161.78,164.34,156.205,156.21,1026722,0.0,1.0
2022-08-09,154.0,160.68,153.49,160.68,1032965,154.0,160.68,153.49,160.68,1032965,0.0,1.0
2022-08-10,156.99,160.24,156.78,157.21,664945,156.99,160.24,156.78,157.21,664945,0.0,1.0
2022-08-11,164.1,164.12,158.24,160.06,1217886,164.1,164.12,158.24,160.06,1217886,0.0,1.0
2022-08-12,163.75,166.92,162.55,166.54,711648,163.75,166.92,162.55,166.54,711648,0.0,1.0
2022-08-15,160.0,163.46,158.19,162.01,664551,160.0,163.46,158.19,162.01,664551,0.0,1.0
2022-08-16,168.11,173.3,158.76,158.76,1632774,168.11,173.3,158.76,158.76,1632774,0.0,1.0
2022-08-17,170.17,173.9,162.6,163.92,1456903,170.17,173.9,162.6,163.92,1456903,0.0,1.0
2022-08-18,168.99,169.76,164.3,167.38,839762,168.99,169.76,164.3,167.38,839762,0.0,1.0
2022-08-19,163.31,169.42,161.67,168.5,1280997,163.31,169.42,161.67,168.5,1280997,0.0,1.0
2022-08-22,153.98,160.61,153.69,159.53,1079304,153.98,160.61,153.69,159.53,1079304,0.0,1.0
2022-08-23,158.8,158.95,152.53,153.23,922136,158.8,158.95,152.53,153.23,922136,0.0,1.0
2022-08-24,163.73,165.29,155.54,157.59,1430220,163.73,165.29,155.54,157.59,1430220,0.0,1.0
2022-08-25,147.01,159.04,142.45,145.0,6205784,147.01,159.04,142.45,145.0,6205784,0.0,1.0
2022-08-26,144.81,148.69,141.42,147.03,1968951,144.81,148.69,141.42,147.03,1968951,0.0,1.0
2022-08-29,143.27,148.44,141.615,143.06,1054608,143.27,148.44,141.615,143.06,1054608,0.0,1.0
2022-08-30,141.34,146.2,141.21,145.26,992798,141.34,146.2,141.21,145.26,992798,0.0,1.0
2022-08-31,140.19,142.0,138.16,140.56,977239,140.19,142.0,138.16,140.56,977239,0.0,1.0
2022-09-01,143.81,144.1,138.8,139.59,852919,143.81,144.1,138.8,139.59,852919,0.0,1.0
2022-09-02,143.46,146.33,141.39,145.77,723581,143.46,146.33,141.39,145.77,723581,0.0,1.0
2022-09-06,139.72,145.29,139.445,144.49,799533,139.72,145.29,139.445,144.49,799533,0.0,1.0
2022-09-07,148.2,148.79,138.72,139.59,1240454,148.2,148.79,138.72,139.59,1240454,0.0,1.0
2022-09-08,148.78,150.26,144.155,146.64,799649,148.78,150.26,144.155,146.64,799649,0.0,1.0
2022-09-09,149.74,152.47,148.4263,150.56,992621,149.74,152.47,148.4263,150.56,992621,0.0,1.0
2022-09-12,153.33,157.24,150.99,150.99,1414369,153.33,157.24,150.99,150.99,1414369,0.0,1.0
2022-09-13,141.25,148.8508,140.43,147.95,871882,141.25,148.8508,140.43,147.95,871882,0.0,1.0
2022-09-14,137.73,141.24,135.51,141.24,1290534,137.73,141.24,135.51,141.24,1290534,0.0,1.0
2022-09-15,139.21,144.14,137.55,138.53,801574,139.21,144.14,137.55,138.53,801574,0.0,1.0
2022-09-16,141.34,142.4,135.71,137.3,1073928,141.34,142.4,135.71,137.3,1073928,0.0,1.0
2022-09-19,138.72,143.06,136.94,139.82,875006,138.72,143.06,136.94,139.82,875006,0.0,1.0
2022-09-20,133.47,137.99,130.37,137.38,766168,133.47,137.99,130.37,137.38,766168,0.0,1.0
2022-09-21,127.69,136.73,127.3236,134.14,783345,127.69,136.73,127.3236,134.14,783345,0.0,1.0
2022-09-22,122.9,128.15,122.82,127.23,1652225,122.9,128.15,122.82,127.23,1652225,0.0,1.0
2022-09-23,121.0,124.09,118.03,120.99,1079298,121.0,124.09,118.03,120.99,1079298,0.0,1.0
2022-09-26,114.75,123.7,114.22,120.67,1252723,114.75,123.7,114.22,120.67,1252723,0.0,1.0
2022-09-27,114.96,119.49,114.31,116.26,983284,114.96,119.49,114.31,116.26,983284,0.0,1.0
2022-09-28,116.84,118.4,113.9374,115.19,1784486,116.84,118.4,113.9374,115.19,1784486,0.0,1.0
2022-09-29,109.78,116.36,109.14,114.78,1542690,109.78,116.36,109.14,114.78,1542690,0.0,1.0
2022-09-30,111.89,115.94,106.47,110.02,1857210,111.89,115.94,106.47,110.02,1857210,0.0,1.0
2022-10-03,115.65,115.83,108.15,113.14,1550194,115.65,115.83,108.15,113.14,1550194,0.0,1.0
2022-10-04,122.88,123.26,118.43,119.12,1347376,122.88,123.26,118.43,119.12,1347376,0.0,1.0
2022-10-05,123.47,125.72,120.1,120.78,1588349,123.47,125.72,120.1,120.78,1588349,0.0,1.0
2022-10-06,122.28,124.95,121.525,122.89,1426571,122.28,124.95,121.525,122.89,1426571,0.0,1.0
2022-10-07,118.96,120.5,117.47,119.8,1265999,118.96,120.5,117.47,119.8,1265999,0.0,1.0
2022-10-10,115.74,119.485,114.36,118.91,1001589,115.74,119.485,114.36,118.91,1001589,0.0,1.0
2022-10-11,115.83,118.555,114.52,115.15,1432650,115.83,118.555,114.52,115.15,1432650,0.0,1.0
2022-10-12,114.49,117.41,114.2,115.98,767348,114.49,117.41,114.2,115.98,767348,0.0,1.0
2022-10-13,115.25,117.495,109.72,111.36,1259398,115.25,117.495,109.72,111.36,1259398,0.0,1.0
2022-10-14,110.92,117.98,110.52,116.17,1280948,110.92,117.98,110.52,116.17,1280948,0.0,1.0
2022-10-17,116.31,117.35,113.7896,113.93,1415506,116.31,117.35,113.7896,113.93,1415506,0.0,1.0
2022-10-18,118.8,121.46,117.74,118.99,1671365,118.8,121.46,117.74,118.99,1671365,0.0,1.0
2022-10-19,115.37,119.8,113.3,117.97,881709,115.37,119.8,113.3,117.97,881709,0.0,1.0
2022-10-20,115.56,119.62,114.82,116.5,1316537,115.56,119.62,114.82,116.5,1316537,0.0,1.0
2022-10-21,119.3,120.94,114.958,116.1,1980579,119.3,120.94,114.958,116.1,1980579,0.0,1.0
2022-10-24,125.15,125.17,117.04,118.82,1465103,125.15,125.17,117.04,118.82,1465103,0.0,1.0
2022-10-25,140.47,142.22,126.97,127.37,2811685,140.47,142.22,126.97,127.37,2811685,0.0,1.0
2022-10-26,138.04,145.7,137.14,140.295,1707471,138.04,145.7,137.14,140.295,1707471,0.0,1.0
2022-10-27,141.14,145.82,138.615,138.96,1390913,141.14,145.82,138.615,138.96,1390913,0.0,1.0
2022-10-28,139.32,142.44,135.71,140.54,1524986,139.32,142.44,135.71,140.54,1524986,0.0,1.0
2022-10-31,142.96,144.01,139.52,139.94,1120014,142.96,144.01,139.52,139.94,1120014,0.0,1.0
2022-11-01,140.11,147.82,137.48,145.46,1104625,140.11,147.82,137.48,145.46,1104625,0.0,1.0
2022-11-02,131.65,139.78,131.49,138.56,1421713,131.65,139.78,131.49,138.56,1421713,0.0,1.0
2022-11-03,138.0,138.73,129.92,130.43,1151102,138.0,138.73,129.92,130.43,1151102,0.0,1.0
2022-11-04,138.9,142.73,136.745,140.61,1357674,138.9,142.73,136.745,140.61,1357674,0.0,1.0
2022-11-07,134.94,139.29,134.72,138.74,1299208,134.94,139.29,134.72,138.74,1299208,0.0,1.0
2022-11-08,132.44,136.705,127.93,136.05,1299570,132.44,136.705,127.93,136.05,1299570,0.0,1.0
2022-11-09,133.76,137.13,132.06,132.06,1640671,133.76,137.13,132.06,132.06,1640671,0.0,1.0
2022-11-10,146.18,147.75,139.99,140.0,1212002,146.18,147.75,139.99,140.0,1212002,0.0,1.0
2022-11-11,151.05,153.38,145.8,147.91,1302529,151.05,153.38,145.8,147.91,1302529,0.0,1.0
2022-11-14,153.66,157.25,146.52,149.21,1911172,153.66,157.25,146.52,149.21,1911172,0.0,1.0
2022-11-15,156.63,163.15,154.94,158.38,1703825,156.63,163.15,154.94,158.38,1703825,0.0,1.0
2022-11-16,149.56,152.88,145.13,151.68,1654698,149.56,152.88,145.13,151.68,1654698,0.0,1.0
2022-11-17,150.87,151.125,144.7,148.12,1826068,150.87,151.125,144.7,148.12,1826068,0.0,1.0
2022-11-18,157.86,169.79,156.56,161.33,3088073,157.86,169.79,156.56,161.33,3088073,0.0,1.0
2022-11-21,157.64,160.965,154.22,156.45,1891898,157.64,160.965,154.22,156.45,1891898,0.0,1.0
2022-11-22,189.96,192.32,177.185,178.5,5385783,189.96,192.32,177.185,178.5,5385783,0.0,1.0
2022-11-23,195.7,196.1,185.23,188.25,2500737,195.7,196.1,185.23,188.25,2500737,0.0,1.0
2022-11-25,196.6,199.21,195.01,196.25,686230,196.6,199.21,195.01,196.25,686230,0.0,1.0
2022-11-28,195.87,199.97,194.53,194.53,1501506,195.87,199.97,194.53,194.53,1501506,0.0,1.0
2022-11-29,192.49,196.15,189.25,194.98,1272190,192.49,196.15,189.25,194.98,1272190,0.0,1.0
2022-11-30,195.68,195.81,190.76,192.2,1383976,195.68,195.81,190.76,192.2,1383976,0.0,1.0
2022-12-01,194.61,199.535,193.76,193.76,849073,194.61,199.535,193.76,193.76,849073,0.0,1.0
2022-12-02,200.21,202.75,191.02,191.77,1176420,200.21,202.75,191.02,191.77,1176420,0.0,1.0
2022-12-05,200.26,202.82,195.61,196.74,1313463,200.26,202.82,195.61,196.74,1313463,0.0,1.0
2022-12-06,199.65,207.34,198.68,204.13,1004915,199.65,207.34,198.68,204.13,1004915,0.0,1.0
2022-12-07,198.5,204.75,197.6,198.0,850087,198.5,204.75,197.6,198.0,850087,0.0,1.0
2022-12-08,198.91,200.01,197.61,198.0,824327,198.91,200.01,197.61,198.0,824327,0.0,1.0
2022-12-09,194.92,198.1,193.9101,195.49,747863,194.92,198.1,193.9101,195.49,747863,0.0,1.0
2022-12-12,195.55,196.025,191.63,195.43,941457,195.55,196.025,191.63,195.43,941457,0.0,1.0
2022-12-13,196.67,203.99,194.68,203.91,1037356,196.67,203.99,194.68,203.91,1037356,0.0,1.0
2022-12-14,196.17,199.99,194.07,196.41,714058,196.17,199.99,194.07,196.41,714058,0.0,1.0
2022-12-15,191.44,193.52,185.59,192.08,1676544,191.44,193.52,185.59,192.08,1676544,0.0,1.0
2022-12-16,185.8,191.28,185.1,189.91,1469266,185.8,191.28,185.1,189.91,1469266,0.0,1.0
2022-12-19,187.64,190.69,186.07,187.27,1443806,187.64,190.69,186.07,187.27,1443806,0.0,1.0
2022-12-20,188.94,189.2,185.01,186.08,757665,188.94,189.2,185.01,186.08,757665,0.0,1.0
2022-12-21,192.84,196.1,190.29,193.05,755918,192.84,196.1,190.29,193.05,755918,0.0,1.0
2022-12-22,193.05,193.73,188.61,189.88,635886,193.05,193.73,188.61,189.88,635886,0.0,1.0
2022-12-23,200.34,200.39,192.52,193.35,766621,200.34,200.39,192.52,193.35,766621,0.0,1.0
2022-12-27,204.9,205.06,200.29,200.5,1030236,204.9,205.06,200.29,200.5,1030236,0.0,1.0
2022-12-28,203.13,205.57,201.03,204.09,818948,203.13,205.57,201.03,204.09,818948,0.0,1.0
2022-12-29,205.83,207.185,203.87,204.46,660717,205.83,207.185,203.87,204.46,660717,0.0,1.0
2022-12-30,202.76,205.94,202.2,204.38,749363,202.76,205.94,202.2,204.38,749363,0.0,1.0
2023-01-03,206.16,209.4,203.66,206.98,1022846,206.16,209.4,203.66,206.98,1022846,0.0,1.0
2023-01-04,216.27,216.28,209.18,210.26,1247635,216.27,216.28,209.18,210.26,1247635,0.0,1.0
2023-01-05,220.74,222.63,214.19,214.19,1435350,220.74,222.63,214.19,214.19,1435350,0.0,1.0
2023-01-06,223.91,227.0725,219.78,222.23,1216891,223.91,227.0725,219.78,222.23,1216891,0.0,1.0
2023-01-09,221.31,225.165,220.2,223.99,834469,221.31,225.165,220.2,223.99,834469,0.0,1.0
2023-01-10,220.61,222.16,218.62,221.48,912742,220.61,222.16,218.62,221.48,912742,0.0,1.0
2023-01-11,224.99,225.41,220.7,221.26,820865,224.99,225.41,220.7,221.26,820865,0.0,1.0
2023-01-12,222.75,226.48,221.82,225.84,519371,222.75,226.48,221.82,225.84,519371,0.0,1.0
2023-01-13,225.25,229.485,221.56,221.56,619789,225.25,229.485,221.56,221.56,619789,0.0,1.0
2023-01-17,229.46,231.565,222.945,224.41,989578,229.46,231.565,222.945,224.41,989578,0.0,1.0
2023-01-18,226.49,233.01,225.45,229.33,579696,226.49,233.01,225.45,229.33,579696,0.0,1.0
2023-01-19,222.93,224.85,220.46,224.8,817236,222.93,224.85,220.46,224.8,817236,0.0,1.0
2023-01-20,221.84,223.71,220.442,222.15,735034,221.84,223.71,220.442,222.15,735034,0.0,1.0
2023-01-23,226.17,226.28,221.61,222.92,600044,226.17,226.28,221.61,222.92,600044,0.0,1.0
2023-01-24,224.58,226.15,223.73,225.55,890487,224.58,226.15,223.73,225.55,890487,0.0,1.0
2023-01-25,223.41,224.0,220.4699,222.67,914520,223.41,224.0,220.4699,222.67,914520,0.0,1.0
2023-01-26,224.99,225.7,221.77,225.21,660939,224.99,225.7,221.77,225.21,660939,0.0,1.0
2023-01-27,226.38,230.52,224.44,224.44,753295,226.38,230.52,224.44,224.44,753295,0.0,1.0
2023-01-30,229.36,231.07,224.185,224.29,609716,229.36,231.07,224.185,224.29,609716,0.0,1.0
2023-01-31,229.83,231.56,227.51,230.62,933046,229.83,231.56,227.51,230.62,933046,0.0,1.0
2023-02-01,234.15,235.39,227.89,230.1,711600,234.15,235.39,227.89,230.1,711600,0.0,1.0
2023-02-02,230.81,239.94,229.98,237.14,788035,230.81,239.94,229.98,237.14,788035,0.0,1.0
2023-02-03,230.26,232.33,227.26,229.06,624276,230.26,232.33,227.26,229.06,624276,0.0,1.0
2023-02-06,230.5,233.86,229.815,231.15,622054,230.5,233.86,229.815,231.15,622054,0.0,1.0
2023-02-07,227.7,228.55,223.48,228.04,878839,227.7,228.55,223.48,228.04,878839,0.0,1.0
2023-02-08,223.21,226.91,223.135,225.34,567462,223.21,226.91,223.135,225.34,567462,0.0,1.0
2023-02-09,221.96,227.625,221.53,226.49,619688,221.96,227.625,221.53,226.49,619688,0.0,1.0
2023-02-10,223.47,223.65,219.49,220.27,935737,223.47,223.65,219.49,220.27,935737,0.0,1.0
2023-02-13,227.68,229.512,222.925,224.43,591606,227.68,229.512,222.925,224.43,591606,0.0,1.0
2023-02-14,229.99,230.99,226.545,227.15,675672,229.99,230.99,226.545,227.15,675672,0.0,1.0
2023-02-15,228.8,229.99,225.72,227.77,625063,228.8,229.99,225.72,227.77,625063,0.0,1.0
2023-02-16,226.9,229.865,224.63,224.76,633445,226.9,229.865,224.63,224.76,633445,0.0,1.0
2023-02-17,227.94,228.94,226.065,227.5,673124,227.94,228.94,226.065,227.5,673124,0.0,1.0
2023-02-21,222.05,226.48,220.64,226.48,949213,222.05,226.48,220.64,226.48,949213,0.0,1.0
2023-02-22,223.13,224.23,218.53,222.3,1016696,223.13,224.23,218.53,222.3,1016696,0.0,1.0
2023-02-23,222.28,222.88,218.97,222.88,825054,222.28,222.88,218.97,222.88,825054,0.0,1.0
2023-02-24,224.29,224.48,219.55,220.44,1191072,224.29,224.48,219.55,220.44,1191072,0.0,1.0
2023-02-27,217.11,227.01,216.54,226.28,1441530,217.11,227.01,216.54,226.28,1441530,0.0,1.0
2023-02-28,214.25,219.99,214.0,218.57,1719429,214.25,219.99,214.0,218.57,1719429,0.0,1.0
2023-03-01,217.11,218.21,212.31,213.0,1985030,217.11,218.21,212.31,213.0,1985030,0.0,1.0
2023-03-02,212.0,225.9399,207.53,220.0,2695163,212.0,225.9399,207.53,220.0,2695163,0.0,1.0
2023-03-03,216.21,217.26,212.6175,214.71,1460951,216.21,217.26,212.6175,214.71,1460951,0.0,1.0
2023-03-06,218.74,222.04,216.07,216.24,1184982,218.74,222.04,216.07,216.24,1184982,0.0,1.0
2023-03-07,214.49,219.9,214.16,219.37,874028,214.49,219.9,214.16,219.37,874028,0.0,1.0
2023-03-08,215.31,218.12,213.4,217.0,1516111,215.31,218.12,213.4,217.0,1516111,0.0,1.0
2023-03-09,207.16,215.64,206.71,215.31,1048418,207.16,215.64,206.71,215.31,1048418,0.0,1.0
2023-03-10,209.25,211.315,203.54,205.95,1226137,209.25,211.315,203.54,205.95,1226137,0.0,1.0
2023-03-13,204.9,209.95,203.12,205.4,933750,204.9,209.95,203.12,205.4,933750,0.0,1.0
2023-03-14,212.54,214.29,209.14,209.68,930160,212.54,214.29,209.14,209.68,930160,0.0,1.0
2023-03-15,212.05,213.56,207.58,208.16,765276,212.05,213.56,207.58,208.16,765276,0.0,1.0
2023-03-16,214.15,215.015,210.47,211.44,566312,214.15,215.015,210.47,211.44,566312,0.0,1.0
2023-03-17,210.16,213.22,208.09,213.22,1080401,210.16,213.22,208.09,213.22,1080401,0.0,1.0
2023-03-20,211.8,213.44,207.69,211.53,853029,211.8,213.44,207.69,211.53,853029,0.0,1.0
2023-03-21,212.24,216.25,211.12,214.48,648788,212.24,216.25,211.12,214.48,648788,0.0,1.0
2023-03-22,205.8,213.96,205.8,213.35,660655,205.8,213.96,205.8,213.35,660655,0.0,1.0
2023-03-23,203.67,208.5,200.95,206.43,746269,203.67,208.5,200.95,206.43,746269,0.0,1.0
2023-03-24,200.68,202.62,198.2,201.26,794488,200.68,202.62,198.2,201.26,794488,0.0,1.0
2023-03-27,199.51,202.84,196.8981,202.84,663412,199.51,202.84,196.8981,202.84,663412,0.0,1.0
2023-03-28,201.27,205.06,199.79,199.98,926590,201.27,205.06,199.79,199.98,926590,0.0,1.0
2023-03-29,197.64,199.7,191.59,197.78,2361901,197.64,199.7,191.59,197.78,2361901,0.0,1.0
2023-03-30,194.58,201.5,193.9,199.62,950991,194.58,201.5,193.9,199.62,950991,0.0,1.0
2023-03-31,202.1,202.63,194.59,195.72,1403235,202.1,202.63,194.59,195.72,1403235,0.0,1.0
2023-04-03,205.93,206.1286,200.34,202.17,822477,205.93,206.1286,200.34,202.17,822477,0.0,1.0
2023-04-04,206.73,210.42,204.89,210.15,870452,206.73,210.42,204.89,210.15,870452,0.0,1.0
2023-04-05,198.82,204.205,198.51,203.65,969009,198.82,204.205,198.51,203.65,969009,0.0,1.0
2023-04-06,193.98,197.42,193.26,197.42,1272562,193.98,197.42,193.26,197.42,1272562,0.0,1.0
2023-04-10,198.07,198.5,192.46,193.27,1314783,198.07,198.5,192.46,193.27,1314783,0.0,1.0
2023-04-11,197.7,199.92,196.13,198.95,677381,197.7,199.92,196.13,198.95,677381,0.0,1.0
2023-04-12,188.94,198.81,187.83,198.81,932368,188.94,198.81,187.83,198.81,932368,0.0,1.0
2023-04-13,189.18,190.08,185.725,190.08,1329149,189.18,190.08,185.725,190.08,1329149,0.0,1.0
2023-04-14,190.86,194.35,189.835,190.0,797713,190.86,194.35,189.835,190.0,797713,0.0,1.0
2023-04-17,187.86,190.9673,184.66,190.25,1168112,187.86,190.9673,184.66,190.25,1168112,0.0,1.0
2023-04-18,188.0,190.15,187.13,189.08,854206,188.0,190.15,187.13,189.08,854206,0.0,1.0
2023-04-19,188.09,188.12,184.38,186.25,715207,188.09,188.12,184.38,186.25,715207,0.0,1.0
2023-04-20,187.84,191.22,186.35,187.28,413643,187.84,191.22,186.35,187.28,413643,0.0,1.0
2023-04-21,191.8,191.8,187.85,188.18,881518,191.8,191.8,187.85,188.18,881518,0.0,1.0
2023-04-24,193.59,193.69,187.44,191.04,688555,193.59,193.69,187.44,191.04,688555,0.0,1.0
2023-04-25,185.31,192.5,184.93,191.79,557491,185.31,192.5,184.93,191.79,557491,0.0,1.0
2023-04-26,189.94,191.77,184.68,184.68,798479,189.94,191.77,184.68,184.68,798479,0.0,1.0
2023-04-27,193.91,194.75,188.87,191.06,795506,193.91,194.75,188.87,191.06,795506,0.0,1.0
2023-04-28,192.81,194.89,192.21,193.15,1098716,192.81,194.89,192.21,193.15,1098716,0.0,1.0
2023-05-01,186.61,194.36,185.95,192.73,983957,186.61,194.36,185.95,192.73,983957,0.0,1.0
2023-05-02,186.32,186.9,180.71,185.6,982876,186.32,186.9,180.71,185.6,982876,0.0,1.0
2023-05-03,184.73,187.95,184.45,185.7,751110,184.73,187.95,184.45,185.7,751110,0.0,1.0
2023-05-04,183.74,184.0,179.46,184.0,641065,183.74,184.0,179.46,184.0,641065,0.0,1.0
2023-05-05,183.86,186.93,182.605,186.25,883144,183.86,186.93,182.605,186.25,883144,0.0,1.0
2023-05-08,182.44,182.61,179.57,182.57,1110060,182.44,182.61,179.57,182.57,1110060,0.0,1.0
2023-05-09,175.4,180.56,174.98,180.03,1609958,175.4,180.56,174.98,180.03,1609958,0.0,1.0
2023-05-10,172.23,176.76,168.66,176.51,2125996,172.23,176.76,168.66,176.51,2125996,0.0,1.0
2023-05-11,173.04,175.24,170.78,173.04,938813,173.04,175.24,170.78,173.04,938813,0.0,1.0
2023-05-12,174.24,174.67,171.54,172.87,589291,174.24,174.67,171.54,172.87,589291,0.0,1.0
2023-05-15,175.88,176.48,172.525,173.59,633490,175.88,176.48,172.525,173.59,633490,0.0,1.0
2023-05-16,171.08,175.5,170.73,174.38,994439,171.08,175.5,170.73,174.38,994439,0.0,1.0
2023-05-17,171.84,175.8,170.55,171.4,991345,171.84,175.8,170.55,171.4,991345,0.0,1.0
2023-05-18,176.53,176.69,171.8201,171.88,1024152,176.53,176.69,171.8201,171.88,1024152,0.0,1.0
2023-05-19,167.88,175.04,167.34,174.64,1206984,167.88,175.04,167.34,174.64,1206984,0.0,1.0
2023-05-22,167.27,169.3,166.78,167.7,975772,167.27,169.3,166.78,167.7,975772,0.0,1.0
2023-05-23,161.74,167.72,161.46,167.64,1176164,161.74,167.72,161.46,167.64,1176164,0.0,1.0
2023-05-24,166.9,167.5425,163.795,165.11,1723671,166.9,167.5425,163.795,165.11,1723671,0.0,1.0
2023-05-25,160.56,178.1248,159.59,177.5,3532224,160.56,178.1248,159.59,177.5,3532224,0.0,1.0
2023-05-26,159.11,162.33,156.25,160.04,1479287,159.11,162.33,156.25,160.04,1479287,0.0,1.0
2023-05-30,154.24,160.29,154.08,159.67,1338561,154.24,160.29,154.08,159.67,1338561,0.0,1.0
2023-05-31,150.46,154.03,149.96,153.5,1915858,150.46,154.03,149.96,153.5,1915858,0.0,1.0
2023-06-01,144.3,150.05,143.82,149.69,2268829,144.3,150.05,143.82,149.69,2268829,0.0,1.0
2023-06-02,150.98,151.99,146.64,146.78,1515261,150.98,151.99,146.64,146.78,1515261,0.0,1.0
2023-06-05,149.49,152.28,148.355,150.42,784961,149.49,152.28,148.355,150.42,784961,0.0,1.0
2023-06-06,151.73,152.68,147.44,147.94,1353039,151.73,152.68,147.44,147.94,1353039,0.0,1.0
2023-06-07,150.24,153.75,149.22,152.78,1546648,150.24,153.75,149.22,152.78,1546648,0.0,1.0
2023-06-08,147.44,150.28,144.61,150.2,1340688,147.44,150.28,144.61,150.2,1340688,0.0,1.0
2023-06-09,145.51,148.19,144.98,147.68,1442947,145.51,148.19,144.98,147.68,1442947,0.0,1.0
2023-06-12,153.12,153.13,144.5,147.09,1495603,153.12,153.13,144.5,147.09,1495603,0.0,1.0
2023-06-13,151.3,155.71,151.29,154.15,2155173,151.3,155.71,151.29,154.15,2155173,0.0,1.0
2023-06-14,148.41,153.11,147.64,151.3,1014151,148.41,153.11,147.64,151.3,1014151,0.0,1.0
2023-06-15,153.3,153.63,147.55,148.86,898768,153.3,153.63,147.55,148.86,898768,0.0,1.0
2023-06-16,151.55,154.72,150.325,154.72,949174,151.55,154.72,150.325,154.72,949174,0.0,1.0
2023-06-20,151.01,153.25,148.44,150.91,1149406,151.01,153.25,148.44,150.91,1149406,0.0,1.0
2023-06-21,149.21,151.54,148.09,151.54,672531,149.21,151.54,148.09,151.54,672531,0.0,1.0
2023-06-22,154.17,160.235,153.29,157.5,1703708,154.17,160.235,153.29,157.5,1703708,0.0,1.0
2023-06-23,157.98,160.32,152.07,152.17,2073265,157.98,160.32,152.07,152.17,2073265,0.0,1.0
2023-06-26,156.61,160.58,155.95,158.0,1018757,156.61,160.58,155.95,158.0,1018757,0.0,1.0
2023-06-27,156.39,159.97,156.23,157.91,773191,156.39,159.97,156.23,157.91,773191,0.0,1.0
2023-06-28,151.14,156.295,150.63,155.93,1374991,151.14,156.295,150.63,155.93,1374991,0.0,1.0
2023-06-29,153.6,154.09,149.58,150.16,1141638,153.6,154.09,149.58,150.16,1141638,0.0,1.0
2023-06-30,157.39,158.61,154.19,154.5,1367007,157.39,158.61,154.19,154.5,1367007,0.0,1.0
2023-07-03,159.02,161.06,157.53,157.61,610620,159.02,161.06,157.53,157.61,610620,0.0,1.0
2023-07-05,161.05,161.33,156.6,157.63,1062190,161.05,161.33,156.6,157.63,1062190,0.0,1.0
2023-07-06,157.31,162.46,157.08,159.01,1458085,157.31,162.46,157.08,159.01,1458085,0.0,1.0
2023-07-07,154.12,158.45,153.66,157.0,1411720,154.12,158.45,153.66,157.0,1411720,0.0,1.0
2023-07-10,156.62,156.65,152.66,153.95,1212321,156.62,156.65,152.66,153.95,1212321,0.0,1.0
2023-07-11,166.72,167.245,157.6,157.93,1952912,166.72,167.245,157.6,157.93,1952912,0.0,1.0
2023-07-12,164.18,170.66,163.37,168.49,1807620,164.18,170.66,163.37,168.49,1807620,0.0,1.0
2023-07-13,166.76,169.08,163.8,164.82,1312987,166.76,169.08,163.8,164.82,1312987,0.0,1.0
2023-07-14,167.25,171.22,164.57,166.59,1227849,167.25,171.22,164.57,166.59,1227849,0.0,1.0
2023-07-17,168.31,169.9,166.11,167.68,1208614,168.31,169.9,166.11,167.68,1208614,0.0,1.0
2023-07-18,172.73,173.13,167.02,168.02,1190526,172.73,173.13,167.02,168.02,1190526,0.0,1.0
2023-07-19,176.37,176.48,171.74,174.22,1059717,176.37,176.48,171.74,174.22,1059717,0.0,1.0
2023-07-20,173.35,177.91,172.95,177.0,922315,173.35,177.91,172.95,177.0,922315,0.0,1.0
2023-07-21,171.45,174.59,170.94,174.59,886350,171.45,174.59,170.94,174.59,886350,0.0,1.0
2023-07-24,174.22,175.15,170.92,171.5,804250,174.22,175.15,170.92,171.5,804250,0.0,1.0
2023-07-25,173.86,174.32,170.87,172.82,1003394,173.86,174.32,170.87,172.82,1003394,0.0,1.0
2023-07-26,180.0,180.11,174.91,175.19,1421441,180.0,180.11,174.91,175.19,1421441,0.0,1.0
2023-07-27,174.9,181.66,174.74,180.13,927156,174.9,181.66,174.74,180.13,927156,0.0,1.0
2023-07-28,177.66,180.27,176.03,177.49,1069560,177.66,180.27,176.03,177.49,1069560,0.0,1.0
2023-07-31,177.62,178.89,175.85,177.07,466362,177.62,178.89,175.85,177.07,466362,0.0,1.0
2023-08-01,174.09,179.45,173.63,176.95,892633,174.09,179.45,173.63,176.95,892633,0.0,1.0
2023-08-02,169.41,172.516,168.66,172.0,750756,169.41,172.516,168.66,172.0,750756,0.0,1.0
2023-08-03,171.74,174.41,169.0,169.96,812280,171.74,174.41,169.0,169.96,812280,0.0,1.0
2023-08-04,169.24,173.205,168.42,173.09,980573,169.24,173.205,168.42,173.09,980573,0.0,1.0
2023-08-07,167.36,169.725,164.845,169.24,852616,167.36,169.725,164.845,169.24,852616,0.0,1.0
2023-08-08,165.93,166.97,162.88,166.5,1163884,165.93,166.97,162.88,166.5,1163884,0.0,1.0
2023-08-09,166.51,169.85,164.94,168.5,1103109,166.51,169.85,164.94,168.5,1103109,0.0,1.0
2023-08-10,167.12,169.35,165.56,167.89,1056882,167.12,169.35,165.56,167.89,1056882,0.0,1.0
2023-08-11,163.11,166.76,162.71,165.75,857873,163.11,166.76,162.71,165.75,857873,0.0,1.0
2023-08-14,167.89,169.08,162.55,163.82,1140003,167.89,169.08,162.55,163.82,1140003,0.0,1.0
2023-08-15,169.47,171.91,167.16,167.16,1198226,169.47,171.91,167.16,167.16,1198226,0.0,1.0
2023-08-16,171.26,176.745,171.06,172.72,1534065,171.26,176.745,171.06,172.72,1534065,0.0,1.0
2023-08-17,169.8,173.74,169.25,171.05,1287718,169.8,173.74,169.25,171.05,1287718,0.0,1.0
2023-08-18,172.23,174.92,171.58,173.73,1539790,172.23,174.92,171.58,173.73,1539790,0.0,1.0
2023-08-21,170.75,173.25,167.86,170.1,968653,170.75,173.25,167.86,170.1,968653,0.0,1.0
2023-08-22,163.92,169.03,163.285,168.2,1592223,163.92,169.03,163.285,168.2,1592223,0.0,1.0
2023-08-23,169.95,170.68,161.64,163.05,2708641,169.95,170.68,161.64,163.05,2708641,0.0,1.0
2023-08-24,154.85,164.975,151.855,164.73,5778053,154.85,164.975,151.855,164.73,5778053,0.0,1.0
2023-08-25,154.27,159.87,152.85,155.77,1857248,154.27,159.87,152.85,155.77,1857248,0.0,1.0
2023-08-28,155.29,155.74,152.3901,154.54,1250229,155.29,155.74,152.3901,154.54,1250229,0.0,1.0
2023-08-29,157.23,157.71,154.61,154.71,1067525,157.23,157.71,154.61,154.71,1067525,0.0,1.0
2023-08-30,160.29,161.28,155.56,156.15,1305575,160.29,161.28,155.56,156.15,1305575,0.0,1.0
2023-08-31,162.26,163.76,158.5,160.15,1382183,162.26,163.76,158.5,160.15,1382183,0.0,1.0
2023-09-01,162.48,164.93,160.87,163.23,788509,162.48,164.93,160.87,163.23,788509,0.0,1.0
2023-09-05,161.63,166.9399,160.63,161.86,863874,161.63,166.9399,160.63,161.86,863874,0.0,1.0
2023-09-06,160.72,162.48,156.0,160.84,912192,160.72,162.48,156.0,160.84,912192,0.0,1.0
2023-09-07,155.42,159.8,155.34,159.2,942195,155.42,159.8,155.34,159.2,942195,0.0,1.0
2023-09-08,156.1,157.55,153.695,155.49,1102103,156.1,157.55,153.695,155.49,1102103,0.0,1.0
2023-09-11,154.19,157.9,153.95,156.16,974662,154.19,157.9,153.95,156.16,974662,0.0,1.0
2023-09-12,152.59,155.53,152.36,155.02,933060,152.59,155.53,152.36,155.02,933060,0.0,1.0
2023-09-13,147.79,152.54,146.47,152.49,1499389,147.79,152.54,146.47,152.49,1499389,0.0,1.0
2023-09-14,150.68,150.91,148.55,148.55,1051710,150.68,150.91,148.55,148.55,1051710,0.0,1.0
2023-09-15,147.78,150.1425,146.58,149.4,1149283,147.78,150.1425,146.58,149.4,1149283,0.0,1.0
2023-09-18,139.51,146.75,139.36,146.69,1745679,139.51,146.75,139.36,146.69,1745679,0.0,1.0
2023-09-19,143.17,143.52,138.27,139.3,1791594,143.17,143.52,138.27,139.3,1791594,0.0,1.0
2023-09-20,142.71,145.14,142.39,142.83,1173779,142.71,145.14,142.39,142.83,1173779,0.0,1.0
2023-09-21,138.63,143.01,138.04,141.81,1199867,138.63,143.01,138.04,141.81,1199867,0.0,1.0
2023-09-22,136.78,139.8,136.44,139.36,915364,136.78,139.8,136.44,139.36,915364,0.0,1.0
2023-09-25,134.21,135.98,133.9,135.53,1401925,134.21,135.98,133.9,135.53,1401925,0.0,1.0
2023-09-26,132.4,134.33,132.205,133.45,1587271,132.4,134.33,132.205,133.45,1587271,0.0,1.0
2023-09-27,131.23,132.97,130.11,130.31,1403699,131.23,132.97,130.11,130.31,1403699,0.0,1.0
2023-09-28,134.26,134.55,130.19,131.63,1289386,134.26,134.55,130.19,131.63,1289386,0.0,1.0
2023-09-29,135.3,137.96,135.0,136.12,1025064,135.3,137.96,135.0,136.12,1025064,0.0,1.0
2023-10-02,132.34,135.04,132.03,134.88,779959,132.34,135.04,132.03,134.88,779959,0.0,1.0
2023-10-03,128.94,131.74,127.74,131.17,1075980,128.94,131.74,127.74,131.17,1075980,0.0,1.0
2023-10-04,127.04,129.5,125.76,128.95,916173,127.04,129.5,125.76,128.95,916173,0.0,1.0
2023-10-05,121.22,126.82,121.12,126.82,1835287,121.22,126.82,121.12,126.82,1835287,0.0,1.0
2023-10-06,123.46,124.865,118.69,121.2,1203228,123.46,124.865,118.69,121.2,1203228,0.0,1.0
2023-10-09,121.35,123.1,118.77,121.09,933252,121.35,123.1,118.77,121.09,933252,0.0,1.0
2023-10-10,123.72,124.95,119.57,121.26,968613,123.72,124.95,119.57,121.26,968613,0.0,1.0
2023-10-11,123.61,124.18,121.56,123.51,1131446,123.61,124.18,121.56,123.51,1131446,0.0,1.0
2023-10-12,119.76,123.73,119.0,123.72,897569,119.76,123.73,119.0,123.72,897569,0.0,1.0
2023-10-13,116.31,119.17,115.66,118.77,1684778,116.31,119.17,115.66,118.77,1684778,0.0,1.0
2023-10-16,123.21,124.78,118.26,118.37,1802697,123.21,124.78,118.26,118.37,1802697,0.0,1.0
2023-10-17,125.94,127.35,122.52,122.52,1398165,125.94,127.35,122.52,122.52,1398165,0.0,1.0
2023-10-18,123.35,125.7,122.7,125.09,1095625,123.35,125.7,122.7,125.09,1095625,0.0,1.0
2023-10-19,120.62,123.495,119.33,123.12,2750990,120.62,123.495,119.33,123.12,2750990,0.0,1.0
2023-10-20,122.19,122.575,119.78,120.53,1596165,122.19,122.575,119.78,120.53,1596165,0.0,1.0
2023-10-23,118.18,121.57,116.03,120.34,1280124,118.18,121.57,116.03,120.34,1280124,0.0,1.0
2023-10-24,120.16,121.64,118.64,119.23,1156295,120.16,121.64,118.64,119.23,1156295,0.0,1.0
2023-10-25,120.09,120.925,117.51,117.7,755236,120.09,120.925,117.51,117.7,755236,0.0,1.0
2023-10-26,119.41,120.99,117.75,120.65,702915,119.41,120.99,117.75,120.65,702915,0.0,1.0
2023-10-27,116.43,121.74,116.33,119.82,1070674,116.43,121.74,116.33,119.82,1070674,0.0,1.0
2023-10-30,118.8,119.765,117.93,118.45,1003308,118.8,119.765,117.93,118.45,1003308,0.0,1.0
2023-10-31,121.03,121.53,117.92,119.28,1260874,121.03,121.53,117.92,119.28,1260874,0.0,1.0
2023-11-01,118.58,121.06,117.09,121.06,847828,118.58,121.06,117.09,121.06,847828,0.0,1.0
2023-11-02,126.26,126.395,120.305,120.66,1493232,126.26,126.395,120.305,120.66,1493232,0.0,1.0
2023-11-03,132.46,133.51,130.28,133.01,4220461,132.46,133.51,130.28,133.01,4220461,0.0,1.0
2023-11-06,132.27,132.93,130.41,132.14,12991340,132.27,132.93,130.41,132.14,12991340,0.0,1.0
2023-11-07,131.15,133.29,130.3,130.71,1916703,131.15,133.29,130.3,130.71,1916703,0.0,1.0
2023-11-08,130.62,134.36,130.19,131.08,1040940,130.62,134.36,130.19,131.08,1040940,0.0,1.0
2023-11-09,130.76,133.795,129.99,131.35,1356826,130.76,133.795,129.99,131.35,1356826,0.0,1.0
2023-11-10,130.71,131.32,128.065,130.56,1071243,130.71,131.32,128.065,130.56,1071243,0.0,1.0
2023-11-13,125.5,129.925,125.38,129.57,1590719,125.5,129.925,125.38,129.57,1590719,0.0,1.0
2023-11-14,132.22,135.02,129.5,129.5,2522960,132.22,135.02,129.5,129.5,2522960,0.0,1.0
2023-11-15,135.81,137.66,132.68,133.71,2410794,135.81,137.66,132.68,133.71,2410794,0.0,1.0
2023-11-16,129.93,135.33,128.57,134.68,2202212,129.93,135.33,128.57,134.68,2202212,0.0,1.0
2023-11-17,136.0,137.79,131.755,135.84,2768778,136.0,137.79,131.755,135.84,2768778,0.0,1.0
2023-11-20,136.71,137.65,133.085,136.0,3541094,136.71,137.65,133.085,136.0,3541094,0.0,1.0
2023-11-21,165.06,167.09,156.01,159.9,6389601,165.06,167.09,156.01,159.9,6389601,0.0,1.0
2023-11-22,171.75,173.51,165.7392,166.37,3651340,171.75,173.51,165.7392,166.37,3651340,0.0,1.0
2023-11-24,172.45,174.575,171.86,172.8,1051057,172.45,174.575,171.86,172.8,1051057,0.0,1.0
2023-11-27,171.68,173.26,170.61,172.3,2129935,171.68,173.26,170.61,172.3,2129935,0.0,1.0
2023-11-28,171.4,171.61,169.11,170.94,1559268,171.4,171.61,169.11,170.94,1559268,0.0,1.0
2023-11-29,171.52,175.68,171.47,173.03,1495158,171.52,175.68,171.47,173.03,1495158,0.0,1.0
2023-11-30,169.59,172.26,168.49,171.66,1408183,169.59,172.26,168.49,171.66,1408183,0.0,1.0
2023-12-01,174.06,176.24,168.55,170.28,1419960,174.06,176.24,168.55,170.28,1419960,0.0,1.0
2023-12-04,178.3,178.825,172.8,173.3,1375907,178.3,178.825,172.8,173.3,1375907,0.0,1.0
2023-12-05,175.51,176.69,173.76,176.69,813735,175.51,176.69,173.76,176.69,813735,0.0,1.0
2023-12-06,176.22,178.89,175.62,177.01,983258,176.22,178.89,175.62,177.01,983258,0.0,1.0
2023-12-07,174.08,177.83,173.21,176.41,1076750,174.08,177.83,173.21,176.41,1076750,0.0,1.0
2023-12-08,176.28,177.75,173.42,174.25,801912,176.28,177.75,173.42,174.25,801912,0.0,1.0
2023-12-11,177.76,179.71,176.74,177.48,840813,177.76,179.71,176.74,177.48,840813,0.0,1.0
2023-12-12,178.68,179.2,175.63,177.58,827558,178.68,179.2,175.63,177.58,827558,0.0,1.0
2023-12-13,186.67,187.24,177.44,178.7,1417661,186.67,187.24,177.44,178.7,1417661,0.0,1.0
2023-12-14,187.9,192.92,187.01,189.31,1703488,187.9,192.92,187.01,189.31,1703488,0.0,1.0
2023-12-15,183.05,189.99,182.83,187.63,2204868,183.05,189.99,182.83,187.63,2204868,0.0,1.0
2023-12-18,181.83,184.69,180.83,184.0,1047289,181.83,184.69,180.83,184.0,1047289,0.0,1.0
2023-12-19,186.64,187.14,183.41,183.78,684991,186.64,187.14,183.41,183.78,684991,0.0,1.0
2023-12-20,188.64,194.685,186.46,186.46,2044416,188.64,194.685,186.46,186.46,2044416,0.0,1.0
2023-12-21,190.48,192.97,190.0,190.28,967189,190.48,192.97,190.0,190.28,967189,0.0,1.0
2023-12-22,191.83,193.77,189.0,189.82,766653,191.83,193.77,189.0,189.82,766653,0.0,1.0
2023-12-26,195.89,197.24,191.47,191.47,1116806,195.89,197.24,191.47,191.47,1116806,0.0,1.0
2023-12-27,196.6,196.88,193.56,195.5,945877,196.6,196.88,193.56,195.5,945877,0.0,1.0
2023-12-28,197.05,198.04,195.435,195.89,770129,197.05,198.04,195.435,195.89,770129,0.0,1.0
2023-12-29,194.48,198.3,194.32,196.54,846358,194.48,198.3,194.32,196.54,846358,0.0,1.0
2024-01-02,194.86,197.18,192.05,192.35,740900,194.86,197.18,192.05,192.35,740900,0.0,1.0
2024-01-03,187.85,193.5,187.475,191.85,1323536,187.85,193.5,187.475,191.85,1323536,0.0,1.0
2024-01-04,188.15,191.14,187.87,189.41,863562,188.15,191.14,187.87,189.41,863562,0.0,1.0
2024-01-05,190.05,192.53,187.39,187.47,778946,190.05,192.53,187.39,187.47,778946,0.0,1.0
2024-01-08,193.95,194.89,189.85,190.45,758455,193.95,194.89,189.85,190.45,758455,0.0,1.0
2024-01-09,196.69,197.69,191.86,192.8,671666,196.69,197.69,191.86,192.8,671666,0.0,1.0
2024-01-10,196.9,198.61,195.05,196.97,661042,196.9,198.61,195.05,196.97,661042,0.0,1.0
2024-01-11,194.95,196.6,192.57,196.22,810241,194.95,196.6,192.57,196.22,810241,0.0,1.0
2024-01-12,191.76,197.975,191.74,195.9,745026,191.76,197.975,191.74,195.9,745026,0.0,1.0
2024-01-16,193.37,193.4,189.3626,190.47,655656,193.37,193.4,189.3626,190.47,655656,0.0,1.0
2024-01-17,195.97,197.67,192.61,197.03,1208456,195.97,197.67,192.61,197.03,1208456,0.0,1.0
2024-01-18,195.71,197.765,193.74,196.13,790082,195.71,197.765,193.74,196.13,790082,0.0,1.0
2024-01-19,194.8,197.31,193.17,196.12,946991,194.8,197.31,193.17,196.12,946991,0.0,1.0
2024-01-22,195.78,196.98,194.125,195.43,1039811,195.78,196.98,194.125,195.43,1039811,0.0,1.0
2024-01-23,194.86,200.56,192.9,198.4,913421,194.86,200.56,192.9,198.4,913421,0.0,1.0
2024-01-24,190.83,196.4,190.6,196.36,905299,190.83,196.4,190.6,196.36,905299,0.0,1.0
2024-01-25,197.05,197.205,192.535,192.76,766061,197.05,197.205,192.535,192.76,766061,0.0,1.0
2024-01-26,198.02,198.82,195.505,197.74,656532,198.02,198.82,195.505,197.74,656532,0.0,1.0
2024-01-29,198.4,199.94,196.855,198.68,779317,198.4,199.94,196.855,198.68,779317,0.0,1.0
2024-01-30,197.11,197.73,194.71,197.11,564198,197.11,197.73,194.71,197.11,564198,0.0,1.0
2024-01-31,191.15,197.22,190.17,196.93,834563,191.15,197.22,190.17,196.93,834563,0.0,1.0
2024-02-01,197.32,197.37,191.78,191.78,715661,197.32,197.37,191.78,191.78,715661,0.0,1.0
2024-02-02,196.73,198.185,192.43,195.37,627548,196.73,198.185,192.43,195.37,627548,0.0,1.0
2024-02-05,193.61,194.85,191.03,193.52,920622,193.61,194.85,191.03,193.52,920622,0.0,1.0
2024-02-06,194.12,195.405,192.26,193.25,555065,194.12,195.405,192.26,193.25,555065,0.0,1.0
2024-02-07,194.14,197.18,193.34,194.53,704497,194.14,197.18,193.34,194.53,704497,0.0,1.0
2024-02-08,199.95,200.39,195.85,196.05,979557,199.95,200.39,195.85,196.05,979557,0.0,1.0
2024-02-09,197.67,201.11,196.385,198.98,725186,197.67,201.11,196.385,198.98,725186,0.0,1.0
2024-02-12,197.82,200.0,196.38,198.36,480535,197.82,200.0,196.38,198.36,480535,0.0,1.0
2024-02-13,194.05,195.44,189.4,192.16,676570,194.05,195.44,189.4,192.16,676570,0.0,1.0
2024-02-14,195.21,198.31,192.16,197.13,725047,195.21,198.31,192.16,197.13,725047,0.0,1.0
2024-02-15,197.21,197.76,195.45,196.76,462643,197.21,197.76,195.45,196.76,462643,0.0,1.0
2024-02-16,195.17,198.61,195.09,196.09,523296,195.17,198.61,195.09,196.09,523296,0.0,1.0
2024-02-20,193.73,196.85,193.105,194.37,653646,193.73,196.85,193.105,194.37,653646,0.0,1.0
2024-02-21,193.81,196.605,192.78,193.76,662156,193.81,196.605,192.78,193.76,662156,0.0,1.0
2024-02-22,202.25,202.3,194.81,195.0,833204,202.25,202.3,194.81,195.0,833204,0.0,1.0
2024-02-23,199.4,203.44,199.23,201.65,582745,199.4,203.44,199.23,201.65,582745,0.0,1.0
2024-02-26,206.16,206.785,201.97,202.73,1129895,206.16,206.785,201.97,202.73,1129895,0.0,1.0
2024-02-27,206.75,209.98,204.28,206.42,768895,206.75,209.98,204.28,206.42,768895,0.0,1.0
2024-02-28,205.4,206.78,204.0,205.99,748229,205.4,206.78,204.0,205.99,748229,0.0,1.0
2024-02-29,205.1,206.99,203.02,205.59,749948,205.1,206.99,203.02,205.59,749948,0.0,1.0
2024-03-01,205.76,208.95,205.0,205.37,682348,205.76,208.95,205.0,205.37,682348,0.0,1.0
2024-03-04,208.41,208.85,203.715,205.79,891498,208.41,208.85,203.715,205.79,891498,0.0,1.0
2024-03-05,212.11,212.36,207.01,207.26,919852,212.11,212.36,207.01,207.26,919852,0.0,1.0
2024-03-06,205.86,213.675,204.01,212.94,1954004,205.86,213.675,204.01,212.94,1954004,0.0,1.0
2024-03-07,221.26,227.495,216.102,221.976,2747008,221.26,227.495,216.102,221.976,2747008,0.0,1.0
2024-03-08,216.25,223.6,213.2,223.6,1129483,216.25,223.6,213.2,223.6,1129483,0.0,1.0
2024-03-11,214.54,218.98,213.32,216.63,817179,214.54,218.98,213.32,216.63,817179,0.0,1.0
2024-03-12,219.52,220.54,215.02,215.02,727910,219.52,220.54,215.02,215.02,727910,0.0,1.0
2024-03-13,221.09,221.82,217.28,217.98,567413,221.09,221.82,217.28,217.98,567413,0.0,1.0
2024-03-14,218.46,222.2482,216.64,221.0,685896,218.46,222.2482,216.64,221.0,685896,0.0,1.0
2024-03-15,218.03,220.33,217.25,217.72,1017019,218.03,220.33,217.25,217.72,1017019,0.0,1.0
2024-03-18,219.61,222.245,216.15,218.87,1070754,219.61,222.245,216.15,218.87,1070754,0.0,1.0
2024-03-19,224.57,225.04,218.7,218.7,739088,224.57,225.04,218.7,218.7,739088,0.0,1.0
2024-03-20,228.25,228.38,222.71,223.38,1171649,228.25,228.38,222.71,223.38,1171649,0.0,1.0
2024-03-21,227.32,230.0713,225.86,228.25,799929,227.32,230.0713,225.86,228.25,799929,0.0,1.0
2024-03-22,226.67,227.12,224.78,226.2,612642,226.67,227.12,224.78,226.2,612642,0.0,1.0
2024-03-25,227.61,231.57,226.29,226.29,766694,227.61,231.57,226.29,226.29,766694,0.0,1.0
2024-03-26,224.8,229.11,224.52,227.82,707814,224.8,229.11,224.52,227.82,707814,0.0,1.0
2024-03-27,230.62,230.68,226.24,227.0,676152,230.62,230.68,226.24,227.0,676152,0.0,1.0
2024-03-28,232.19,232.69,230.28,230.65,782423,232.19,232.69,230.28,230.65,782423,0.0,1.0
2024-04-01,228.73,232.34,227.73,231.56,959062,228.73,232.34,227.73,231.56,959062,0.0,1.0
2024-04-02,221.75,225.715,219.852,225.0,1021088,221.75,225.715,219.852,225.0,1021088,0.0,1.0
2024-04-03,211.95,221.29,211.53,220.75,1127181,211.95,221.29,211.53,220.75,1127181,0.0,1.0
2024-04-04,202.44,214.25,202.15,213.98,2186401,202.44,214.25,202.15,213.98,2186401,0.0,1.0
2024-04-05,199.91,203.1,199.83,202.2,1082957,199.91,203.1,199.83,202.2,1082957,0.0,1.0
2024-04-08,199.3,202.38,198.43,200.41,1012312,199.3,202.38,198.43,200.41,1012312,0.0,1.0
2024-04-09,199.45,200.775,198.98,199.99,1274986,199.45,200.775,198.98,199.99,1274986,0.0,1.0
2024-04-10,194.7,197.58,192.65,195.83,1015866,194.7,197.58,192.65,195.83,1015866,0.0,1.0
2024-04-11,198.06,199.19,194.14,194.74,770733,198.06,199.19,194.14,194.74,770733,0.0,1.0
2024-04-12,190.11,196.12,189.06,195.07,1313977,190.11,196.12,189.06,195.07,1313977,0.0,1.0
2024-04-15,184.76,192.63,183.815,192.35,1427602,184.76,192.63,183.815,192.35,1427602,0.0,1.0
2024-04-16,180.92,185.235,180.57,184.59,1267996,180.92,185.235,180.57,184.59,1267996,0.0,1.0
2024-04-17,179.91,183.32,177.9,182.1,840591,179.91,183.32,177.9,182.1,840591,0.0,1.0
2024-04-18,179.29,182.105,178.07,181.18,604473,179.29,182.105,178.07,181.18,604473,0.0,1.0
2024-04-19,178.57,182.62,177.52,179.2,1079414,178.57,182.62,177.52,179.2,1079414,0.0,1.0
2024-04-22,177.64,180.81,175.62,180.2,777418,177.64,180.81,175.62,180.2,777418,0.0,1.0
2024-04-23,180.75,181.85,178.59,178.62,892567,180.75,181.85,178.59,178.62,892567,0.0,1.0
2024-04-24,178.74,183.15,178.22,180.27,975130,178.74,183.15,178.22,180.27,975130,0.0,1.0
2024-04-25,178.53,179.615,174.64,177.97,797083,178.53,179.615,174.64,177.97,797083,0.0,1.0
2024-04-26,184.19,187.11,178.2,178.5,1434454,184.19,187.11,178.2,178.5,1434454,0.0,1.0
2024-04-29,182.8,185.43,180.57,184.48,892556,182.8,185.43,180.57,184.48,892556,0.0,1.0
2024-04-30,179.94,184.37,179.82,181.67,952949,179.94,184.37,179.82,181.67,952949,0.0,1.0
2024-05-01,178.02,181.78,175.3,179.01,697840,178.02,181.78,175.3,179.01,697840,0.0,1.0
2024-05-02,184.31,185.66,179.885,184.46,1170096,184.31,185.66,179.885,184.46,1170096,0.0,1.0
2024-05-03,185.68,190.395,185.5,186.06,648616,185.68,190.395,185.5,186.06,648616,0.0,1.0
2024-05-06,188.0,189.06,185.62,185.62,852893,188.0,189.06,185.62,185.62,852893,0.0,1.0
2024-05-07,187.72,191.44,187.65,189.35,628972,187.72,191.44,187.65,189.35,628972,0.0,1.0
2024-05-08,187.48,188.46,183.78,185.6,539471,187.48,188.46,183.78,185.6,539471,0.0,1.0
2024-05-09,190.95,191.84,185.9724,187.31,881490,190.95,191.84,185.9724,187.31,881490,0.0,1.0
2024-05-10,190.4,192.4,187.7,191.37,928841,190.4,192.4,187.7,191.37,928841,0.0,1.0
2024-05-13,193.83,196.24,191.675,192.27,1001464,193.83,196.24,191.675,192.27,1001464,0.0,1.0
2024-05-14,195.88,197.58,192.6,196.53,885695,195.88,197.58,192.6,196.53,885695,0.0,1.0
2024-05-15,194.81,197.99,193.17,196.55,828816,194.81,197.99,193.17,196.55,828816,0.0,1.0
2024-05-16,195.56,196.695,194.5,194.56,812908,195.56,196.695,194.5,194.56,812908,0.0,1.0
2024-05-17,193.14,195.07,190.795,192.81,1077141,193.14,195.07,190.795,192.81,1077141,0.0,1.0
2024-05-20,190.71,194.08,189.74,191.25,969429,190.71,194.08,189.74,191.25,969429,0.0,1.0
2024-05-21,190.0,192.63,189.88,191.22,713841,190.0,192.63,189.88,191.22,713841,0.0,1.0
2024-05-22,185.2,191.01,181.87,190.64,1746785,185.2,191.01,181.87,190.64,1746785,0.0,1.0
2024-05-23,186.64,188.46,183.61,185.11,1285840,186.64,188.46,183.61,185.11,1285840,0.0,1.0
2024-05-24,200.37,202.11,193.875,193.875,1765162,200.37,202.11,193.875,193.875,1765162,0.0,1.0
2024-05-28,199.05,203.07,197.96,200.24,1154135,199.05,203.07,197.96,200.24,1154135,0.0,1.0
2024-05-29,200.36,201.1,196.61,198.07,1869628,200.36,201.1,196.61,198.07,1869628,0.0,1.0
2024-05-30,235.55,241.9699,230.0,232.4,4986590,235.55,241.9699,230.0,232.4,4986590,0.0,1.0
2024-05-31,240.05,243.64,232.64,239.78,1974594,240.05,243.64,232.64,239.78,1974594,0.0,1.0
2024-06-03,234.06,242.06,233.71,242.0,1578500,234.06,242.06,233.71,242.0,1578500,0.0,1.0
2024-06-04,228.98,235.4,228.06,234.05,1285798,228.98,235.4,228.06,234.05,1285798,0.0,1.0
2024-06-05,235.49,236.32,229.3,230.15,834475,235.49,236.32,229.3,230.15,834475,0.0,1.0
2024-06-06,233.9,237.12,232.4301,233.49,806030,233.9,237.12,232.4301,233.49,806030,0.0,1.0
2024-06-07,229.21,234.31,228.38,233.14,1054931,229.21,234.31,228.38,233.14,1054931,0.0,1.0
2024-06-10,230.95,231.67,224.5,226.46,1753630,230.95,231.67,224.5,226.46,1753630,0.0,1.0
2024-06-11,229.29,233.756,228.93,231.0,985597,229.29,233.756,228.93,231.0,985597,0.0,1.0
2024-06-12,231.38,237.0,231.03,233.32,841830,231.38,237.0,231.03,233.32,841830,0.0,1.0
2024-06-13,231.53,232.975,228.9495,230.01,915854,231.53,232.975,228.9495,230.01,915854,0.0,1.0
2024-06-14,228.02,230.215,226.49,228.83,608967,228.02,230.215,226.49,228.83,608967,0.0,1.0
2024-06-17,233.39,234.21,228.505,229.56,868706,233.39,234.21,228.505,229.56,868706,0.0,1.0
2024-06-18,233.82,234.81,231.51,233.04,519096,233.82,234.81,231.51,233.04,519096,0.0,1.0
2024-06-20,237.6,241.2636,234.45,235.11,1124298,237.6,241.2636,234.45,235.11,1124298,0.0,1.0
2024-06-21,239.98,240.14,235.8201,237.21,1080810,239.98,240.14,235.8201,237.21,1080810,0.0,1.0
2024-06-24,242.53,244.72,239.115,241.04,980706,242.53,244.72,239.115,241.04,980706,0.0,1.0
2024-06-25,240.64,245.43,240.41,244.19,652197,240.64,245.43,240.41,244.19,652197,0.0,1.0
2024-06-26,239.31,241.405,237.745,239.59,449056,239.31,241.405,237.745,239.59,449056,0.0,1.0
2024-06-27,238.31,240.06,235.72,235.91,468099,238.31,240.06,235.72,235.91,468099,0.0,1.0
2024-06-28,240.0,242.74,236.89,236.89,1357501,240.0,242.74,236.89,236.89,1357501,0.0,1.0
2024-07-01,233.02,241.44,230.7,240.85,973490,233.02,241.44,230.7,240.85,973490,0.0,1.0
2024-07-02,235.5,235.705,231.24,235.34,729005,235.5,235.705,231.24,235.34,729005,0.0,1.0
2024-07-03,233.64,236.77,233.05,234.58,342785,233.64,236.77,233.05,234.58,342785,0.0,1.0
2024-07-05,235.68,237.21,232.22,233.25,422925,235.68,237.21,232.22,233.25,422925,0.0,1.0
2024-07-08,238.54,241.42,236.01,237.87,574338,238.54,241.42,236.01,237.87,574338,0.0,1.0
2024-07-09,240.21,243.45,239.02,239.06,585809,240.21,243.45,239.02,239.06,585809,0.0,1.0
2024-07-10,242.31,244.37,241.01,241.37,710318,242.31,244.37,241.01,241.37,710318,0.0,1.0
2024-07-11,252.65,252.73,246.7495,248.04,958581,252.65,252.73,246.7495,248.04,958581,0.0,1.0
2024-07-12,252.45,255.795,249.61,251.7,862621,252.45,255.795,249.61,251.7,862621,0.0,1.0
2024-07-15,244.8,252.5,244.04,252.44,518333,244.8,252.5,244.04,252.44,518333,0.0,1.0
2024-07-16,254.39,255.59,246.01,247.37,779650,254.39,255.59,246.01,247.37,779650,0.0,1.0
2024-07-17,246.7,255.11,246.65,248.58,614440,246.7,255.11,246.65,248.58,614440,0.0,1.0
2024-07-18,246.2,249.362,241.62,247.08,741165,246.2,249.362,241.62,247.08,741165,0.0,1.0
2024-07-19,244.7,245.98,242.17,244.89,415844,244.7,245.98,242.17,244.89,415844,0.0,1.0
2024-07-22,252.25,254.995,247.12,254.01,1046773,252.25,254.995,247.12,254.01,1046773,0.0,1.0
2024-07-23,255.01,255.44,251.86,252.18,458692,255.01,255.44,251.86,252.18,458692,0.0,1.0
2024-07-24,246.39,252.65,246.38,250.52,453630,246.39,252.65,246.38,250.52,453630,0.0,1.0
2024-07-25,245.75,252.71,244.52,246.32,1128770,245.75,252.71,244.52,246.32,1128770,0.0,1.0
2024-07-26,249.63,251.995,247.97,249.34,737776,249.63,251.995,247.97,249.34,737776,0.0,1.0
2024-07-29,252.89,253.795,247.95,250.54,496844,252.89,253.795,247.95,250.54,496844,0.0,1.0
2024-07-30,257.46,258.1,251.7,254.08,586288,257.46,258.1,251.7,254.08,586288,0.0,1.0
2024-07-31,260.32,263.12,256.435,259.01,676890,260.32,263.12,256.435,259.01,676890,0.0,1.0
2024-08-01,255.24,263.84,252.135,261.2,505072,255.24,263.84,252.135,261.2,505072,0.0,1.0
2024-08-02,249.84,251.33,240.26,251.33,718857,249.84,251.33,240.26,251.33,718857,0.0,1.0
2024-08-05,245.99,246.84,232.19,235.3,843853,245.99,246.84,232.19,235.3,843853,0.0,1.0
2024-08-06,249.44,251.62,244.365,246.54,715087,249.44,251.62,244.365,246.54,715087,0.0,1.0
2024-08-07,242.73,254.705,241.21,253.58,716715,242.73,254.705,241.21,253.58,716715,0.0,1.0
2024-08-08,252.28,252.47,246.4,246.4,522173,252.28,252.47,246.4,246.4,522173,0.0,1.0
2024-08-09,251.79,256.4,251.0,254.22,650803,251.79,256.4,251.0,254.22,650803,0.0,1.0
2024-08-12,257.78,258.48,251.39,252.67,569734,257.78,258.48,251.39,252.67,569734,0.0,1.0
2024-08-13,257.31,263.44,256.12,258.6,637289,257.31,263.44,256.12,258.6,637289,0.0,1.0
2024-08-14,255.45,259.73,254.98,259.03,540688,255.45,259.73,254.98,259.03,540688,0.0,1.0
2024-08-15,264.98,267.58,261.37,263.98,896861,264.98,267.58,261.37,263.98,896861,0.0,1.0
2024-08-16,264.27,265.26,260.64,260.64,741568,264.27,265.26,260.64,260.64,741568,0.0,1.0
2024-08-19,264.45,267.54,262.21,266.0,757648,264.45,267.54,262.21,266.0,757648,0.0,1.0
2024-08-20,264.06,267.02,261.88,264.86,741672,264.06,267.02,261.88,264.86,741672,0.0,1.0
2024-08-21,271.68,274.22,269.32,272.0,802448,271.68,274.22,269.32,272.0,802448,0.0,1.0
2024-08-22,268.2,272.9699,267.41,267.48,552202,268.2,272.9699,267.41,267.48,552202,0.0,1.0
2024-08-23,275.5,277.3,271.77,274.53,1218890,275.5,277.3,271.77,274.53,1218890,0.0,1.0
2024-08-26,275.61,276.3799,272.26,275.51,1134895,275.61,276.3799,272.26,275.51,1134895,0.0,1.0
2024-08-27,278.99,280.085,270.2538,271.17,1070382,278.99,280.085,270.2538,271.17,1070382,0.0,1.0
2024-08-28,272.89,278.59,271.51,276.17,1768257,272.89,278.59,271.51,276.17,1768257,0.0,1.0
2024-08-29,267.17,282.49,266.3001,282.0,1764373,267.17,282.49,266.3001,282.0,1764373,0.0,1.0
2024-08-30,268.24,269.53,262.04,267.23,1034710,268.24,269.53,262.04,267.23,1034710,0.0,1.0
2024-09-03,265.35,268.15,263.56,266.06,800312,265.35,268.15,263.56,266.06,800312,0.0,1.0
2024-09-04,264.82,264.94,259.89,263.7,675296,264.82,264.94,259.89,263.7,675296,0.0,1.0
2024-09-05,267.32,268.52,262.42,264.99,617581,267.32,268.52,262.42,264.99,617581,0.0,1.0
2024-09-06,259.92,268.99,259.84,266.44,638509,259.92,268.99,259.84,266.44,638509,0.0,1.0
2024-09-09,262.93,264.91,258.14,260.35,881956,262.93,264.91,258.14,260.35,881956,0.0,1.0
2024-09-10,264.06,264.365,260.57,262.67,499833,264.06,264.365,260.57,262.67,499833,0.0,1.0
2024-09-11,267.4,268.35,262.57,263.65,619972,267.4,268.35,262.57,263.65,619972,0.0,1.0
2024-09-12,275.29,275.97,266.14,267.38,750926,275.29,275.97,266.14,267.38,750926,0.0,1.0
2024-09-13,277.45,278.485,273.83,278.4,820654,277.45,278.485,273.83,278.4,820654,0.0,1.0
2024-09-16,272.08,280.7099,271.9,278.25,915616,272.08,280.7099,271.9,278.25,915616,0.0,1.0
2024-09-17,270.29,275.06,270.17,272.81,426640,270.29,275.06,270.17,272.81,426640,0.0,1.0
2024-09-18,271.18,275.42,269.53,270.0,559501,271.18,275.42,269.53,270.0,559501,0.0,1.0
2024-09-19,275.0,279.22,274.625,276.13,526785,275.0,279.22,274.625,276.13,526785,0.0,1.0
2024-09-20,271.39,275.05,270.1,274.65,1120543,271.39,275.05,270.1,274.65,1120543,0.0,1.0
2024-09-23,271.98,272.0,267.07,271.39,919463,271.98,272.0,267.07,271.39,919463,0.0,1.0
2024-09-24,273.17,274.29,270.81,272.46,684425,273.17,274.29,270.81,272.46,684425,0.0,1.0
2024-09-25,275.98,277.13,271.35,276.33,748439,275.98,277.13,271.35,276.33,748439,0.0,1.0
2024-09-26,274.76,278.07,271.68,278.07,784661,274.76,278.07,271.68,278.07,784661,0.0,1.0
2024-09-27,265.15,274.09,263.92,274.09,954722,265.15,274.09,263.92,274.09,954722,0.0,1.0
2024-09-30,263.48,265.1,257.25,263.99,1128596,263.48,265.1,257.25,263.99,1128596,0.0,1.0
2024-10-01,259.61,263.4645,255.0,261.94,840587,259.61,263.4645,255.0,261.94,840587,0.0,1.0
2024-10-02,261.22,262.94,256.77,256.77,914130,261.22,262.94,256.77,256.77,914130,0.0,1.0
2024-10-03,259.76,262.705,255.01,258.96,693841,259.76,262.705,255.01,258.96,693841,0.0,1.0
2024-10-04,264.28,267.6,259.37,262.94,1241434,264.28,267.6,259.37,262.94,1241434,0.0,1.0
2024-10-07,248.0,263.19,244.715,260.51,1461518,248.0,263.19,244.715,260.51,1461518,0.0,1.0
2024-10-08,251.59,252.76,247.15,249.2,746083,251.59,252.76,247.15,249.2,746083,0.0,1.0
2024-10-09,251.83,252.96,247.395,250.25,759298,251.83,252.96,247.395,250.25,759298,0.0,1.0
2024-10-10,246.83,249.73,245.17,249.56,579961,246.83,249.73,245.17,249.56,579961,0.0,1.0
2024-10-11,252.45,253.41,244.35,247.58,1130279,252.45,253.41,244.35,247.58,1130279,0.0,1.0
2024-10-14,251.2,253.88,249.66,253.46,650960,251.2,253.88,249.66,253.46,650960,0.0,1.0
2024-10-15,253.11,259.03,252.53,252.53,675292,253.11,259.03,252.53,252.53,675292,0.0,1.0
2024-10-16,259.11,259.465,253.0,253.0,856409,259.11,259.465,253.0,253.0,856409,0.0,1.0
2024-10-17,261.0,261.66,259.12,259.29,610514,261.0,261.66,259.12,259.29,610514,0.0,1.0
2024-10-18,257.78,262.68,255.91,261.05,702900,257.78,262.68,255.91,261.05,702900,0.0,1.0
2024-10-21,255.32,256.59,253.0,256.59,797337,255.32,256.59,253.0,256.59,797337,0.0,1.0
2024-10-22,254.37,254.91,251.3303,252.96,606266,254.37,254.91,251.3303,252.96,606266,0.0,1.0
2024-10-23,255.67,256.76,252.1675,252.62,473978,255.67,256.76,252.1675,252.62,473978,0.0,1.0
2024-10-24,252.89,259.0,252.56,255.72,526384,252.89,259.0,252.56,255.72,526384,0.0,1.0
2024-10-25,251.65,256.415,251.64,254.52,634497,251.65,256.415,251.64,254.52,634497,0.0,1.0
2024-10-28,253.28,255.43,252.18,252.18,734777,253.28,255.43,252.18,252.18,734777,0.0,1.0
2024-10-29,254.63,256.135,249.52,250.44,720892,254.63,256.135,249.52,250.44,720892,0.0,1.0
2024-10-30,257.38,259.15,253.09,254.0,795334,257.38,259.15,253.09,254.0,795334,0.0,1.0
2024-10-31,247.77,258.165,247.25,255.72,1046369,247.77,258.165,247.25,255.72,1046369,0.0,1.0
2024-11-01,242.7,250.71,242.7,249.39,903821,242.7,250.71,242.7,249.39,903821,0.0,1.0
2024-11-04,247.25,248.76,242.21,242.61,775427,247.25,248.76,242.21,242.61,775427,0.0,1.0
2024-11-05,251.96,253.24,245.7,245.7,582444,251.96,253.24,245.7,245.7,582444,0.0,1.0
2024-11-06,252.55,265.8,247.325,261.74,1245238,252.55,265.8,247.325,261.74,1245238,0.0,1.0
2024-11-07,262.29,264.26,252.51,252.51,747729,262.29,264.26,252.51,252.51,747729,0.0,1.0
2024-11-08,263.29,266.0,261.84,262.39,624223,263.29,266.0,261.84,262.39,624223,0.0,1.0
2024-11-11,258.14,266.37,257.02,265.51,959257,258.14,266.37,257.02,265.51,959257,0.0,1.0
2024-11-12,263.49,263.95,257.83,259.99,815200,263.49,263.95,257.83,259.99,815200,0.0,1.0
2024-11-13,267.52,274.08,263.67,263.67,858465,267.52,274.08,263.67,263.67,858465,0.0,1.0
2024-11-14,269.59,279.51,268.36,268.36,1009254,269.59,279.51,268.36,268.36,1009254,0.0,1.0
2024-11-15,268.94,271.02,267.82,269.68,646518,268.94,271.02,267.82,269.68,646518,0.0,1.0
2024-11-18,271.8,274.04,269.0401,270.92,592815,271.8,274.04,269.0401,270.92,592815,0.0,1.0
2024-11-19,274.0,274.17,264.61,267.76,1019040,274.0,274.17,264.61,267.76,1019040,0.0,1.0
2024-11-20,269.02,272.295,264.54,271.0,913581,269.02,272.295,264.54,271.0,913581,0.0,1.0
2024-11-21,272.86,274.05,263.26,269.34,998575,272.86,274.05,263.26,269.34,998575,0.0,1.0
2024-11-22,286.17,288.98,278.6202,280.0,1476263,286.17,288.98,278.6202,280.0,1476263,0.0,1.0
2024-11-25,291.66,298.885,291.21,294.78,2253775,291.66,298.885,291.21,294.78,2253775,0.0,1.0
2024-11-26,286.94,290.3163,280.0,282.54,2019841,286.94,290.3163,280.0,282.54,2019841,0.0,1.0
2024-11-27,288.36,291.78,283.46,285.0,1221776,288.36,291.78,283.46,285.0,1221776,0.0,1.0
2024-11-29,281.88,289.0,279.37,286.16,677005,281.88,289.0,279.37,286.16,677005,0.0,1.0
2024-12-02,290.34,298.12,284.915,286.21,1445784,290.34,298.12,284.915,286.21,1445784,0.0,1.0
2024-12-03,285.84,289.88,284.81,288.58,929258,285.84,289.88,284.81,288.58,929258,0.0,1.0
2024-12-04,290.77,292.955,285.06,285.27,759528,290.77,292.955,285.06,285.27,759528,0.0,1.0
2024-12-05,292.81,293.26,288.92,289.64,711030,292.81,293.26,288.92,289.64,711030,0.0,1.0
2024-12-06,288.97,296.29,288.58,296.29,1009457,288.97,296.29,288.58,296.29,1009457,0.0,1.0
2024-12-09,291.34,296.33,286.7443,290.06,694445,291.34,296.33,286.7443,290.06,694445,0.0,1.0
2024-12-10,290.27,295.08,288.48,293.54,832741,290.27,295.08,288.48,293.54,832741,0.0,1.0
2024-12-11,295.49,298.56,290.43,290.83,681952,295.49,298.56,290.43,290.83,681952,0.0,1.0
2024-12-12,289.9,296.48,288.4,295.43,763848,289.9,296.48,288.4,295.43,763848,0.0,1.0
2024-12-13,289.97,292.63,287.286,290.84,460946,289.97,292.63,287.286,290.84,460946,0.0,1.0
2024-12-16,287.68,292.97,287.12,291.5,596477,287.68,292.97,287.12,291.5,596477,0.0,1.0
2024-12-17,291.22,293.08,286.71,287.65,711568,291.22,293.08,286.71,287.65,711568,0.0,1.0
2024-12-18,282.34,294.53,281.55,293.04,855907,282.34,294.53,281.55,293.04,855907,0.0,1.0
2024-12-19,281.12,289.31,281.12,285.0,748779,281.12,289.31,281.12,285.0,748779,0.0,1.0
2024-12-20,285.25,290.6473,279.53,280.6,1400472,285.25,290.6473,279.53,280.6,1400472,0.0,1.0
2024-12-23,283.7,285.49,278.58,282.34,597512,283.7,285.49,278.58,282.34,597512,0.0,1.0
2024-12-24,289.04,289.04,283.0,284.52,306292,289.04,289.04,283.0,284.52,306292,0.0,1.0
2024-12-26,295.05,295.18,287.64,288.45,676702,295.05,295.18,287.64,288.45,676702,0.0,1.0
2024-12-27,292.0,293.62,288.65,292.44,572720,292.0,293.62,288.65,292.44,572720,0.0,1.0
2024-12-30,284.8,288.64,281.88,287.42,674698,284.8,288.64,281.88,287.42,674698,0.0,1.0
2024-12-31,285.06,288.17,283.755,286.3,540526,285.06,288.17,283.755,286.3,540526,0.0,1.0
2025-01-02,285.8,289.615,282.18,287.37,711960,285.8,289.615,282.18,287.37,711960,0.0,1.0
2025-01-03,289.16,292.65,284.435,287.67,674308,289.16,292.65,284.435,287.67,674308,0.0,1.0
2025-01-06,289.5,293.98,289.38,290.76,699076,289.5,293.98,289.38,290.76,699076,0.0,1.0
2025-01-07,281.14,293.7142,279.66,290.52,795219,281.14,293.7142,279.66,290.52,795219,0.0,1.0
2025-01-08,285.95,286.375,278.565,279.99,673479,285.95,286.375,278.565,279.99,673479,0.0,1.0
2025-01-10,287.06,296.24,284.91,287.01,994264,287.06,296.24,284.91,287.01,994264,0.0,1.0
2025-01-13,284.9,285.69,272.09,284.54,859966,284.9,285.69,272.09,284.54,859966,0.0,1.0
2025-01-14,283.46,287.59,281.71,286.59,507367,283.46,287.59,281.71,286.59,507367,0.0,1.0
2025-01-15,285.27,289.075,284.53,288.82,661930,285.27,289.075,284.53,288.82,661930,0.0,1.0
2025-01-16,289.44,290.78,283.955,285.54,640151,289.44,290.78,283.955,285.54,640151,0.0,1.0
2025-01-17,290.56,293.53,289.13,293.37,415857,290.56,293.53,289.13,293.37,415857,0.0,1.0
2025-01-21,289.57,294.34,283.24,294.02,954526,289.57,294.34,283.24,294.02,954526,0.0,1.0
2025-01-22,288.91,289.975,285.3,289.6,541841,288.91,289.975,285.3,289.6,541841,0.0,1.0
2025-01-23,291.93,295.4179,287.355,288.78,869351,291.93,295.4179,287.355,288.78,869351,0.0,1.0
2025-01-24,291.9,294.72,289.4942,291.61,477626,291.9,294.72,289.4942,291.61,477626,0.0,1.0
2025-01-27,285.68,291.54,282.751,289.26,678840,285.68,291.54,282.751,289.26,678840,0.0,1.0
2025-01-28,291.85,292.03,285.61,285.68,492684,291.85,292.03,285.61,285.68,492684,0.0,1.0
2025-01-29,289.95,294.5,289.82,292.18,324509,289.95,294.5,289.82,292.18,324509,0.0,1.0
2025-01-30,293.71,298.71,290.39,292.18,755830,293.71,298.71,290.39,292.18,755830,0.0,1.0
2025-01-31,283.93,295.4499,280.9301,292.25,681741,283.93,295.4499,280.9301,292.25,681741,0.0,1.0
2025-02-03,273.66,277.91,268.34,277.23,1181735,273.66,277.91,268.34,277.23,1181735,0.0,1.0
2025-02-04,272.06,275.15,269.26,273.66,946470,272.06,275.15,269.26,273.66,946470,0.0,1.0
2025-02-05,268.56,274.57,267.0,274.44,1042571,268.56,274.57,267.0,274.44,1042571,0.0,1.0
2025-02-06,269.44,272.0641,263.9,270.53,1144577,269.44,272.0641,263.9,270.53,1144577,0.0,1.0
2025-02-07,260.03,274.605,259.17,272.07,1056478,260.03,274.605,259.17,272.07,1056478,0.0,1.0
2025-02-10,254.5,262.965,246.35,262.52,1837206,254.5,262.965,246.35,262.52,1837206,0.0,1.0
2025-02-11,255.05,255.98,249.61,253.89,1024897,255.05,255.98,249.61,253.89,1024897,0.0,1.0
2025-02-12,250.17,255.19,248.23,251.55,885025,250.17,255.19,248.23,251.55,885025,0.0,1.0
2025-02-13,248.36,253.25,247.87,251.0,594055,248.36,253.25,247.87,251.0,594055,0.0,1.0
2025-02-14,245.1,250.295,243.49,249.45,849692,245.1,250.295,243.49,249.45,849692,0.0,1.0
2025-02-18,246.55,250.97,242.47,245.41,815187,246.55,250.97,242.47,245.41,815187,0.0,1.0
2025-02-19,242.1,245.02,240.715,244.62,633948,242.1,245.02,240.715,244.62,633948,0.0,1.0
2025-02-20,241.99,243.51,236.74,240.72,800236,241.99,243.51,236.74,240.72,800236,0.0,1.0
2025-02-21,235.79,245.95,233.61,243.99,873045,235.79,245.95,233.61,243.99,873045,0.0,1.0
2025-02-24,235.92,238.09,229.65,237.19,1196015,235.92,238.09,229.65,237.19,1196015,0.0,1.0
2025-02-25,236.24,240.21,234.715,236.59,1066438,236.24,240.21,234.715,236.59,1066438,0.0,1.0
2025-02-26,249.22,253.685,237.95,238.9,1942564,249.22,253.685,237.95,238.9,1942564,0.0,1.0
2025-02-27,242.8,250.42,241.42,248.26,1109545,242.8,250.42,241.42,248.26,1109545,0.0,1.0
2025-02-28,249.33,249.86,243.405,243.52,1490307,249.33,249.86,243.405,243.52,1490307,0.0,1.0
2025-03-03,235.63,249.74,234.585,249.74,1391678,235.63,249.74,234.585,249.74,1391678,0.0,1.0
2025-03-04,230.27,233.76,222.245,230.46,1754937,230.27,233.76,222.245,230.46,1754937,0.0,1.0
2025-03-05,236.95,239.57,226.205,228.12,2484136,236.95,239.57,226.205,228.12,2484136,0.0,1.0
2025-03-06,257.65,268.6,255.96,268.6,3713602,257.65,268.6,255.96,268.6,3713602,0.0,1.0
2025-03-07,240.22,254.695,230.54,252.4,3592169,240.22,254.695,230.54,252.4,3592169,0.0,1.0
2025-03-10,232.71,237.59,220.73,237.59,2517637,232.71,237.59,220.73,237.59,2517637,0.0,1.0
2025-03-11,235.43,237.545,227.37,231.295,1672694,235.43,237.545,227.37,231.295,1672694,0.0,1.0
2025-03-12,243.25,250.65,240.35,241.28,1814730,243.25,250.65,240.35,241.28,1814730,0.0,1.0
2025-03-13,228.41,243.035,224.81,242.16,1454084,228.41,243.035,224.81,242.16,1454084,0.0,1.0
2025-03-14,228.52,233.57,225.975,231.98,986750,228.52,233.57,225.975,231.98,986750,0.0,1.0
2025-03-17,234.1,237.03,226.91,230.0,1046276,234.1,237.03,226.91,230.0,1046276,0.0,1.0
2025-03-18,233.9,237.78,229.455,232.36,896859,233.9,237.78,229.455,232.36,896859,0.0,1.0
2025-03-19,244.58,247.855,234.38,234.38,1250951,244.58,247.855,234.38,234.38,1250951,0.0,1.0
2025-03-20,236.57,246.87,236.2143,242.74,1227710,236.57,246.87,236.2143,242.74,1227710,0.0,1.0
2025-03-21,233.96,236.9366,228.04,232.465,1287926,233.96,236.9366,228.04,232.465,1287926,0.0,1.0
2025-03-24,248.55,249.73,237.655,238.13,1010424,248.55,249.73,237.655,238.13,1010424,0.0,1.0
2025-03-25,244.99,250.997,242.67,247.67,669407,244.99,250.997,242.67,247.67,669407,0.0,1.0
2025-03-26,244.47,246.175,242.1,243.9,664118,244.47,246.175,242.1,243.9,664118,0.0,1.0
2025-03-27,245.59,250.39,243.33,244.0,683614,245.59,250.39,243.33,244.0,683614,0.0,1.0
2025-03-28,237.67,243.925,233.17,243.6,1126364,237.67,243.925,233.17,243.6,1126364,0.0,1.0
2025-03-31,238.33,240.59,230.51,233.85,1104959,238.33,240.59,230.51,233.85,1104959,0.0,1.0
2025-04-01,242.69,245.26,235.83,238.26,995157,242.69,245.26,235.83,238.26,995157,0.0,1.0
2025-04-02,255.09,256.375,239.24,239.88,1166331,255.09,256.375,239.24,239.88,1166331,0.0,1.0
2025-04-03,235.66,245.46,232.475,236.84,2168250,235.66,245.46,232.475,236.84,2168250,0.0,1.0
2025-04-04,231.5,248.63,224.125,228.98,3035909,231.5,248.63,224.125,228.98,3035909,0.0,1.0
2025-04-07,226.93,239.4525,217.2,224.15,1883190,226.93,239.4525,217.2,224.15,1883190,0.0,1.0
2025-04-08,219.35,239.05,216.49,233.02,1706594,219.35,239.05,216.49,233.02,1706594,0.0,1.0
2025-04-09,246.86,250.82,215.95,217.1,2776093,246.86,250.82,215.95,217.1,2776093,0.0,1.0
2025-04-10,243.44,248.6899,236.37,242.56,1116343,243.44,248.6899,236.37,242.56,1116343,0.0,1.0
2025-04-11,241.05,243.406,234.01,241.4,1114982,241.05,243.406,234.01,241.4,1114982,0.0,1.0
2025-04-14,239.45,249.24,237.22,247.48,1432704,239.45,249.24,237.22,247.48,1432704,0.0,1.0
2025-04-15,236.02,241.49,233.78,240.71,999028,236.02,241.49,233.78,240.71,999028,0.0,1.0
2025-04-16,226.32,235.8,224.7825,234.62,1321259,226.32,235.8,224.7825,234.62,1321259,0.0,1.0
2025-04-17,226.48,229.38,223.91,225.99,1430155,226.48,229.38,223.91,225.99,1430155,0.0,1.0
2025-04-21,217.54,224.86,212.92,224.3,1465097,217.54,224.86,212.92,224.3,1465097,0.0,1.0
2025-04-22,215.78,221.97,215.47,219.1,1437907,215.78,221.97,215.47,219.1,1437907,0.0,1.0
2025-04-23,217.9,233.27,216.735,230.29,1060751,217.9,233.27,216.735,230.29,1060751,0.0,1.0
2025-04-24,220.99,223.61,214.02,215.92,988377,220.99,223.61,214.02,215.92,988377,0.0,1.0
2025-04-25,223.17,223.99,219.72,220.44,910214,223.17,223.99,219.72,220.44,910214,0.0,1.0
2025-04-28,222.58,227.01,219.44,224.23,664316,222.58,227.01,219.44,224.23,664316,0.0,1.0
2025-04-29,227.64,228.06,220.365,220.63,843502,227.64,228.06,220.365,220.63,843502,0.0,1.0
2025-04-30,225.04,225.04,217.23,221.39,1736339,225.04,225.04,217.23,221.39,1736339,0.0,1.0
2025-05-01,228.0,229.135,224.095,226.66,1617109,228.0,229.135,224.095,226.66,1617109,0.0,1.0
2025-05-02,236.0,236.57,230.465,231.39,1449198,236.0,236.57,230.465,231.39,1449198,0.0,1.0
2025-05-05,237.04,239.45,235.48,235.48,1238868,237.04,239.45,235.48,235.48,1238868,0.0,1.0
2025-05-06,237.06,240.33,233.21,234.33,1241157,237.06,240.33,233.21,234.33,1241157,0.0,1.0
2025-05-07,245.0,246.48,237.705,238.24,1172212,245.0,246.48,237.705,238.24,1172212,0.0,1.0
2025-05-08,249.0,250.92,245.26,248.06,1061223,249.0,250.92,245.26,248.06,1061223,0.0,1.0
2025-05-09,239.31,248.905,239.0,247.84,869686,239.31,248.905,239.0,247.84,869686,0.0,1.0
2025-05-12,259.53,263.75,251.265,251.58,1278964,259.53,263.75,251.265,251.58,1278964,0.0,1.0
2025-05-13,261.41,263.21,259.13,260.26,1008379,261.41,263.21,259.13,260.26,1008379,0.0,1.0
2025-05-14,265.62,267.1,260.02,260.02,966479,265.62,267.1,260.02,260.02,966479,0.0,1.0
2025-05-15,264.89,265.64,257.92,264.19,790207,264.89,265.64,257.92,264.19,790207,0.0,1.0
2025-05-16,268.99,270.96,264.44,265.66,967684,268.99,270.96,264.44,265.66,967684,0.0,1.0
2025-05-19,270.12,272.08,265.18,265.55,788684,270.12,272.08,265.18,265.55,788684,0.0,1.0
2025-05-20,268.09,271.75,265.89,271.0,962435,268.09,271.75,265.89,271.0,962435,0.0,1.0
2025-05-21,258.31,266.7,257.86,265.65,967751,258.31,266.7,257.86,265.65,967751,0.0,1.0
2025-05-22,259.1,260.77,257.2,258.3,749023,259.1,260.77,257.2,258.3,749023,0.0,1.0
2025-05-23,234.74,244.14,233.76,244.14,1939295,234.74,244.14,233.76,244.14,1939295,0.0,1.0
2025-05-27,240.71,244.25,237.355,238.0,1598822,240.71,244.25,237.355,238.0,1598822,0.0,1.0
2025-05-28,238.59,242.58,236.3375,240.96,2406272,238.59,242.58,236.3375,240.96,2406272,0.0,1.0
2025-05-29,227.8,259.16,224.875,255.6,3386064,227.8,259.16,224.875,255.6,3386064,0.0,1.0
2025-05-30,228.27,230.0,223.2706,227.76,2005148,228.27,230.0,223.2706,227.76,2005148,0.0,1.0
2025-06-02,232.86,233.19,224.76,227.0,1738333,232.86,233.19,224.76,227.0,1738333,0.0,1.0
2025-06-03,237.83,238.61,231.91,232.19,1050679,237.83,238.61,231.91,232.19,1050679,0.0,1.0
2025-06-04,238.38,243.12,237.0,237.76,964016,238.38,243.12,237.0,237.76,964016,0.0,1.0
2025-06-05,242.92,244.33,236.53,237.94,1031346,242.92,244.33,236.53,237.94,1031346,0.0,1.0
2025-06-06,246.02,246.63,240.0,244.44,859838,246.02,246.63,240.0,244.44,859838,0.0,1.0
2025-06-09,246.94,251.605,246.641,248.37,1156845,246.94,251.605,246.641,248.37,1156845,0.0,1.0
2025-06-10,241.43,245.92,240.56,245.92,768230,241.43,245.92,240.56,245.92,768230,0.0,1.0
2025-06-11,238.77,245.47,237.11,243.21,1032174,238.77,245.47,237.11,243.21,1032174,0.0,1.0
2025-06-12,237.08,237.9,232.2,237.26,732087,237.08,237.9,232.2,237.26,732087,0.0,1.0
2025-06-13,228.83,236.4,226.37,233.01,910049,228.83,236.4,226.37,233.01,910049,0.0,1.0
2025-06-16,235.93,237.11,230.95,231.9,1142624,235.93,237.11,230.95,231.9,1142624,0.0,1.0
2025-06-17,228.17,235.0,226.69,232.79,808187,228.17,235.0,226.69,232.79,808187,0.0,1.0
2025-06-18,227.33,230.44,227.195,227.5,795566,227.33,230.44,227.195,227.5,795566,0.0,1.0
2025-06-20,225.36,229.295,224.0,227.4,1158180,225.36,229.295,224.0,227.4,1158180,0.0,1.0
2025-06-23,222.85,223.77,218.52,223.77,1010918,222.85,223.77,218.52,223.77,1010918,0.0,1.0
2025-06-24,228.1,230.135,223.065,225.82,1134929,228.1,230.135,223.065,225.82,1134929,0.0,1.0
2025-06-25,226.09,229.25,224.56,228.0,910576,226.09,229.25,224.56,228.0,910576,0.0,1.0
2025-06-26,229.09,229.98,222.48,227.3,907838,229.09,229.98,222.48,227.3,907838,0.0,1.0
2025-06-27,230.63,235.52,229.375,231.39,1213120,230.63,235.52,229.375,231.39,1213120,0.0,1.0
2025-06-30,232.64,233.1675,228.46,231.0,900180,232.64,233.1675,228.46,231.0,900180,0.0,1.0
2025-07-01,237.02,241.285,231.4599,232.17,1210083,237.02,241.285,231.4599,232.17,1210083,0.0,1.0
2025-07-02,242.28,243.48,235.44,238.17,1041461,242.28,243.48,235.44,238.17,1041461,0.0,1.0
2025-07-03,247.39,248.925,241.945,242.4,870071,247.39,248.925,241.945,242.4,870071,0.0,1.0
2025-07-07,250.38,251.31,246.57,248.0,977399,250.38,251.31,246.57,248.0,977399,0.0,1.0
2025-07-08,249.57,251.58,246.91,249.2,837132,249.57,251.58,246.91,249.2,837132,0.0,1.0
2025-07-09,253.36,254.13,248.835,251.31,1054681,253.36,254.13,248.835,251.31,1054681,0.0,1.0
2025-07-10,252.62,258.57,252.36,252.97,1353509,252.62,258.57,252.36,252.97,1353509,0.0,1.0
2025-07-11,249.77,251.435,247.58,250.65,720702,249.77,251.435,247.58,250.65,720702,0.0,1.0
2025-07-14,255.88,256.16,247.88,253.01,937065,255.88,256.16,247.88,253.01,937065,0.0,1.0
2025-07-15,251.9,258.01,251.9,257.49,859606,251.9,258.01,251.9,257.49,859606,0.0,1.0
2025-07-16,254.51,254.8,250.385,253.59,717367,254.51,254.8,250.385,253.59,717367,0.0,1.0
2025-07-17,262.26,263.32,253.1,255.05,1237420,262.26,263.32,253.1,255.05,1237420,0.0,1.0
2025-07-18,265.4,266.8,261.74,264.04,791717,265.4,266.8,261.74,264.04,791717,0.0,1.0
2025-07-21,273.91,273.93,266.175,267.17,982288,273.91,273.93,266.175,267.17,982288,0.0,1.0
2025-07-22,275.44,277.19,268.36,275.29,833811,275.44,277.19,268.36,275.29,833811,0.0,1.0
2025-07-23,279.92,279.96,275.23,277.24,905281,279.92,279.96,275.23,277.24,905281,0.0,1.0
2025-07-24,276.8,280.32,274.6,279.83,761365,276.8,280.32,274.6,279.83,761365,0.0,1.0
2025-07-25,279.41,279.87,274.44,279.23,671916,279.41,279.87,274.44,279.23,671916,0.0,1.0
2025-07-28,287.99,288.34,279.89,282.88,1134907,287.99,288.34,279.89,282.88,1134907,0.0,1.0
2025-07-29,280.41,288.59,278.94,288.29,921463,280.41,288.59,278.94,288.29,921463,0.0,1.0
2025-07-30,280.87,283.14,278.78,280.74,1015705,280.87,283.14,278.78,280.74,1015705,0.0,1.0
2025-07-31,272.96,279.87,271.66,278.12,829128,272.96,279.87,271.66,278.12,829128,0.0,1.0
2025-08-01,273.18,273.33,263.945,267.73,1048125,273.18,273.33,263.945,267.73,1048125,0.0,1.0
2025-08-04,280.79,281.63,276.295,277.07,1012683,280.79,281.63,276.295,277.07,1012683,0.0,1.0
2025-08-05,279.66,282.96,277.34,280.36,672202,279.66,282.96,277.34,280.36,672202,0.0,1.0
2025-08-06,282.98,284.73,278.3,280.0,782955,282.98,284.73,278.3,280.0,782955,0.0,1.0
2025-08-07,278.13,285.0245,274.69,283.97,939778,278.13,285.0245,274.69,283.97,939778,0.0,1.0
2025-08-08,271.26,279.065,269.49,278.42,994999,271.26,279.065,269.49,278.42,994999,0.0,1.0
2025-08-11,270.44,273.76,269.16,272.7,1031109,270.44,273.76,269.16,272.7,1031109,0.0,1.0
2025-08-12,278.45,280.98,271.39,271.78,842031,278.45,280.98,271.39,271.78,842031,0.0,1.0
2025-08-13,287.33,287.36,279.09,279.09,705279,287.33,287.36,279.09,279.09,705279,0.0,1.0
2025-08-14,281.33,284.19,278.0,283.6,727080,281.33,284.19,278.0,283.6,727080,0.0,1.0
2025-08-15,280.22,281.12,277.04,280.94,829452,280.22,281.12,277.04,280.94,829452,0.0,1.0
2025-08-18,277.7,281.51,277.3,280.3,867168,277.7,281.51,277.3,280.3,867168,0.0,1.0
2025-08-19,277.73,281.82,276.36,278.24,1046675,277.73,281.82,276.36,278.24,1046675,0.0,1.0
2025-08-20,277.31,286.975,276.18,279.17,1059406,277.31,286.975,276.18,279.17,1059406,0.0,1.0
2025-08-21,275.59,276.92,272.44,274.67,847651,275.59,276.92,272.44,274.67,847651,0.0,1.0
2025-08-22,280.84,282.89,276.22,279.05,831499,280.84,282.89,276.22,279.05,831499,0.0,1.0
2025-08-25,280.38,282.57,277.04,280.43,764832,280.38,282.57,277.04,280.43,764832,0.0,1.0
2025-08-26,279.05,282.02,278.61,281.17,790372,279.05,282.02,278.61,281.17,790372,0.0,1.0
2025-08-27,280.3,282.76,278.26,278.26,1237303,280.3,282.76,278.26,278.26,1237303,0.0,1.0
2025-08-28,295.28,309.0,293.74,300.0,2683041,295.28,309.0,293.74,300.0,2683041,0.0,1.0
2025-08-29,290.68,296.645,282.06,295.15,1824474,290.68,296.645,282.06,295.15,1824474,0.0,1.0
2025-09-02,289.46,290.19,283.5,287.85,1270718,289.46,290.19,283.5,287.85,1270718,0.0,1.0
2025-09-03,293.25,296.36,288.58,289.93,1006292,293.25,296.36,288.58,289.93,1006292,0.0,1.0
2025-09-04,301.35,301.84,293.25,293.25,1470606,301.35,301.84,293.25,293.25,1470606,0.0,1.0
2025-09-05,291.2,302.416,290.52,301.32,801481,291.2,302.416,290.52,301.32,801481,0.0,1.0
2025-09-08,290.25,293.705,288.0188,291.47,983210,290.25,293.705,288.0188,291.47,983210,0.0,1.0
2025-09-09,281.55,288.05,280.45,288.05,710335,281.55,288.05,280.45,288.05,710335,0.0,1.0
2025-09-10,279.65,284.51,278.405,281.05,522286,279.65,284.51,278.405,281.05,522286,0.0,1.0
2025-09-11,279.26,281.99,278.59,280.96,534122,279.26,281.99,278.59,280.96,534122,0.0,1.0
2025-09-12,266.91,277.89,265.84,277.89,1258733,266.91,277.89,265.84,277.89,1258733,0.0,1.0
2025-09-15,270.13,272.97,265.0,266.9,870052,270.13,272.97,265.0,266.9,870052,0.0,1.0
2025-09-16,267.21,270.005,264.15,269.41,989823,267.21,270.005,264.15,269.41,989823,0.0,1.0
2025-09-17,262.9,269.0,261.43,268.15,1079862,262.9,269.0,261.43,268.15,1079862,0.0,1.0
2025-09-18,264.89,266.88,261.4,263.53,1008368,264.89,266.88,261.4,263.53,1008368,0.0,1.0
2025-09-19,263.11,264.79,259.725,264.79,1193170,263.11,264.79,259.725,264.79,1193170,0.0,1.0
2025-09-22,258.55,262.72,257.0918,262.72,1202448,258.55,262.72,257.0918,262.72,1202448,0.0,1.0
2025-09-23,259.99,262.97,257.77,260.13,990084,259.99,262.97,257.77,260.13,990084,0.0,1.0
2025-09-24,267.17,272.395,263.475,264.0,1534336,267.17,272.395,263.475,264.0,1534336,0.0,1.0
2025-09-25,262.56,265.76,261.0,264.78,983359,262.56,265.76,261.0,264.78,983359,0.0,1.0
2025-09-26,263.68,265.38,261.6,261.97,697577,263.68,265.38,261.6,261.97,697577,0.0,1.0
2025-09-29,257.79,264.33,251.34,264.33,1308508,257.79,264.33,251.34,264.33,1308508,0.0,1.0
2025-09-30,254.5,257.93,251.14,256.37,835507,254.5,257.93,251.14,256.37,835507,0.0,1.0
2025-10-01,252.63,255.45,252.51,253.89,833917,252.63,255.45,252.51,253.89,833917,0.0,1.0
2025-10-02,255.75,257.1,251.26,252.0,864648,255.75,257.1,251.26,252.0,864648,0.0,1.0
2025-10-03,258.79,260.685,254.91,256.25,830028,258.79,260.685,254.91,256.25,830028,0.0,1.0
2025-10-06,262.37,265.0,255.83,258.35,854413,262.37,265.0,255.83,258.35,854413,0.0,1.0
2025-10-07,259.9,265.74,259.9,263.25,739791,259.9,265.74,259.9,263.25,739791,0.0,1.0
2025-10-08,269.35,269.53,259.8841,259.97,804387,269.35,269.53,259.8841,259.97,804387,0.0,1.0
2025-10-09,260.47,269.59,260.13,268.18,926354,260.47,269.59,260.13,268.18,926354,0.0,1.0
2025-10-10,254.52,261.98,253.245,261.98,894266,254.52,261.98,253.245,261.98,894266,0.0,1.0
2025-10-13,276.23,278.48,260.27,262.1,1494816,276.23,278.48,260.27,262.1,1494816,0.0,1.0
2025-10-14,274.09,278.54,268.69,273.39,1129422,274.09,278.54,268.69,273.39,1129422,0.0,1.0
2025-10-15,278.98,282.91,277.5825,279.53,808328,278.98,282.91,277.5825,279.53,808328,0.0,1.0
2025-10-16,274.4,279.48,271.37,277.58,593080,274.4,279.48,271.37,277.58,593080,0.0,1.0
2025-10-17,274.54,275.755,272.3,274.24,509071,274.54,275.755,272.3,274.24,509071,0.0,1.0
2025-10-20,267.27,277.515,264.455,276.37,909764,267.27,277.515,264.455,276.37,909764,0.0,1.0
2025-10-21,266.68,271.45,264.225,265.02,859633,266.68,271.45,264.225,265.02,859633,0.0,1.0
2025-10-22,263.79,269.055,263.68,267.46,780153,263.79,269.055,263.68,267.46,780153,0.0,1.0
2025-10-23,268.11,268.92,259.43,262.04,803454,268.11,268.92,259.43,262.04,803454,0.0,1.0
2025-10-24,268.86,273.155,268.195,270.08,539750,268.86,273.155,268.195,270.08,539750,0.0,1.0
2025-10-27,271.09,276.2,269.73,274.33,826975,271.09,276.2,269.73,274.33,826975,0.0,1.0
2025-10-28,274.44,274.62,267.61,270.53,546089,274.44,274.62,267.61,270.53,546089,0.0,1.0
2025-10-29,281.73,283.14,272.33,272.33,1327951,281.73,283.14,272.33,272.33,1327951,0.0,1.0
2025-10-30,273.34,282.82,272.69,282.82,1005849,273.34,282.82,272.69,282.82,1005849,0.0,1.0
2025-10-31,273.59,277.42,270.94,273.4,1302409,273.59,277.42,270.94,273.4,1302409,0.0,1.0
2025-11-03,276.22,278.4,269.61,272.1,1062613,276.22,278.4,269.61,272.1,1062613,0.0,1.0
2025-11-04,272.88,274.95,267.0,270.73,764093,272.88,274.95,267.0,270.73,764093,0.0,1.0
2025-11-05,272.09,281.6299,261.77,264.31,1118525,272.09,281.6299,261.77,264.31,1118525,0.0,1.0
2025-11-06,269.27,272.325,264.66,267.72,659447,269.27,272.325,264.66,267.72,659447,0.0,1.0
2025-11-07,280.83,282.94,268.86,268.86,1221661,280.83,282.94,268.86,268.86,1221661,0.0,1.0
2025-11-10,282.1,284.06,277.0,284.0,870909,282.1,284.06,277.0,284.0,870909,0.0,1.0
2025-11-11,286.16,287.29,280.65,281.87,679088,286.16,287.29,280.65,281.87,679088,0.0,1.0
2025-11-12,287.04,293.31,286.16,291.73,826853,287.04,293.31,286.16,291.73,826853,0.0,1.0
2025-11-13,283.07,289.5,282.2,285.87,645368,283.07,289.5,282.2,285.87,645368,0.0,1.0
2025-11-14,279.81,283.31,276.86,278.79,857633,279.81,283.31,276.86,278.79,857633,0.0,1.0
2025-11-17,274.34,283.745,271.5,278.88,686158,274.34,283.745,271.5,278.88,686158,0.0,1.0
2025-11-18,275.81,277.5625,269.77,271.19,945228,275.81,277.5625,269.77,271.19,945228,0.0,1.0
2025-11-19,279.39,283.505,272.76,276.48,1166414,279.39,283.505,272.76,276.48,1166414,0.0,1.0
2025-11-20,282.37,287.16,278.495,280.0,1094606,282.37,287.16,278.495,280.0,1094606,0.0,1.0
2025-11-21,296.51,298.02,282.0,282.0,1478261,296.51,298.02,282.0,282.0,1478261,0.0,1.0
2025-11-24,284.47,294.205,283.57,291.73,2398454,284.47,294.205,283.57,291.73,2398454,0.0,1.0
2025-11-25,249.65,261.09,247.0101,255.33,4481797,249.65,261.09,247.0101,255.33,4481797,0.0,1.0
2025-11-26,260.65,265.46,248.015,250.01,1804482,260.65,265.46,248.015,250.01,1804482,0.0,1.0