date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-04-16,30.0,35.74,28.22,31.0,19763334,30.0,35.74,28.22,31.0,19763334,0.0,1.0
2015-04-17,27.58,30.3,26.51,29.77,3965469,27.58,30.3,26.51,29.77,3965469,0.0,1.0
2015-04-20,24.9,28.9,24.87,28.77,3076216,24.9,28.9,24.87,28.77,3076216,0.0,1.0
2015-04-21,25.75,26.04,24.56,24.97,2185407,25.75,26.04,24.56,24.97,2185407,0.0,1.0
2015-04-22,25.12,26.24,24.95,26.0,1442915,25.12,26.24,24.95,26.0,1442915,0.0,1.0
2015-04-23,25.62,25.74,24.08,24.93,1299238,25.62,25.74,24.08,24.93,1299238,0.0,1.0
2015-04-24,25.58,25.7,25.0,25.55,532833,25.58,25.7,25.0,25.55,532833,0.0,1.0
2015-04-27,25.9,26.47,25.21,25.7,731504,25.9,26.47,25.21,25.7,731504,0.0,1.0
2015-04-28,24.49,25.9,24.18,25.75,954977,24.49,25.9,24.18,25.75,954977,0.0,1.0
2015-04-29,22.42,24.9686,22.32,24.49,1674691,22.42,24.9686,22.32,24.49,1674691,0.0,1.0
2015-04-30,22.24,23.1799,21.82,22.66,1221650,22.24,23.1799,21.82,22.66,1221650,0.0,1.0
2015-05-01,21.75,23.0,21.27,22.25,687379,21.75,23.0,21.27,22.25,687379,0.0,1.0
2015-05-04,23.24,23.285,21.75,21.75,648635,23.24,23.285,21.75,21.75,648635,0.0,1.0
2015-05-05,24.15,24.32,21.9,23.22,1065845,24.15,24.32,21.9,23.22,1065845,0.0,1.0
2015-05-06,23.4,25.4196,23.032,24.15,1290653,23.4,25.4196,23.032,24.15,1290653,0.0,1.0
2015-05-07,23.69,24.42,22.715,23.4,616890,23.69,24.42,22.715,23.4,616890,0.0,1.0
2015-05-08,22.71,24.1,22.5,23.93,784007,22.71,24.1,22.5,23.93,784007,0.0,1.0
2015-05-11,20.85,21.49,20.02,20.71,2115351,20.85,21.49,20.02,20.71,2115351,0.0,1.0
2015-05-12,20.57,21.45,20.3601,21.23,1140278,20.57,21.45,20.3601,21.23,1140278,0.0,1.0
2015-05-13,19.83,20.78,19.5,20.5,1536009,19.83,20.78,19.5,20.5,1536009,0.0,1.0
2015-05-14,20.6,20.75,19.6153,19.83,1044166,20.6,20.75,19.6153,19.83,1044166,0.0,1.0
2015-05-15,20.05,20.8199,19.51,20.56,1177791,20.05,20.8199,19.51,20.56,1177791,0.0,1.0
2015-05-18,20.56,20.75,19.15,19.51,1211067,20.56,20.75,19.15,19.51,1211067,0.0,1.0
2015-05-19,21.0,21.31,19.66,20.56,2015138,21.0,21.31,19.66,20.56,2015138,0.0,1.0
2015-05-20,17.2,17.32,15.7,16.9,11105196,17.2,17.32,15.7,16.9,11105196,0.0,1.0
2015-05-21,17.51,17.69,16.91,17.37,2319080,17.51,17.69,16.91,17.37,2319080,0.0,1.0
2015-05-22,17.17,18.15,17.0,17.82,2012076,17.17,18.15,17.0,17.82,2012076,0.0,1.0
2015-05-26,17.09,17.3,16.1801,16.59,1798475,17.09,17.3,16.1801,16.59,1798475,0.0,1.0
2015-05-27,17.06,17.63,16.85,17.02,878589,17.06,17.63,16.85,17.02,878589,0.0,1.0
2015-05-28,17.04,17.1,16.72,16.95,489191,17.04,17.1,16.72,16.95,489191,0.0,1.0
2015-05-29,16.76,17.1,16.5,17.0,940363,16.76,17.1,16.5,17.0,940363,0.0,1.0
2015-06-01,16.05,16.77,16.0,16.76,858370,16.05,16.77,16.0,16.76,858370,0.0,1.0
2015-06-02,15.86,16.1,15.73,15.98,763034,15.86,16.1,15.73,15.98,763034,0.0,1.0
2015-06-03,15.32,15.8747,14.96,15.7,1432977,15.32,15.8747,14.96,15.7,1432977,0.0,1.0
2015-06-04,15.07,15.63,15.0,15.25,807976,15.07,15.63,15.0,15.25,807976,0.0,1.0
2015-06-05,15.03,15.2799,14.64,15.15,712415,15.03,15.2799,14.64,15.15,712415,0.0,1.0
2015-06-08,14.86,15.13,14.68,14.95,503307,14.86,15.13,14.68,14.95,503307,0.0,1.0
2015-06-09,15.99,16.25,15.01,15.11,2273800,15.99,16.25,15.01,15.11,2273800,0.0,1.0
2015-06-10,16.78,18.42,16.01,16.05,3384287,16.78,18.42,16.01,16.05,3384287,0.0,1.0
2015-06-11,16.86,17.6831,16.75,17.08,1418064,16.86,17.6831,16.75,17.08,1418064,0.0,1.0
2015-06-12,16.64,17.14,16.32,16.75,747291,16.64,17.14,16.32,16.75,747291,0.0,1.0
2015-06-15,16.32,17.1,16.14,16.2,1088417,16.32,17.1,16.14,16.2,1088417,0.0,1.0
2015-06-16,16.29,16.89,16.2,16.51,767566,16.29,16.89,16.2,16.51,767566,0.0,1.0
2015-06-17,15.77,16.49,15.65,16.3,1427871,15.77,16.49,15.65,16.3,1427871,0.0,1.0
2015-06-18,15.33,15.87,14.9,15.77,1386563,15.33,15.87,14.9,15.77,1386563,0.0,1.0
2015-06-19,14.31,15.39,14.3,15.26,2590318,14.31,15.39,14.3,15.26,2590318,0.0,1.0
2015-06-22,14.42,14.72,13.78,14.38,1537430,14.42,14.72,13.78,14.38,1537430,0.0,1.0
2015-06-23,14.34,14.8,14.1301,14.45,916859,14.34,14.8,14.1301,14.45,916859,0.0,1.0
2015-06-24,14.39,14.59,14.17,14.33,842452,14.39,14.59,14.17,14.33,842452,0.0,1.0
2015-06-25,14.9,14.96,14.2,14.43,874884,14.9,14.96,14.2,14.43,874884,0.0,1.0
2015-06-26,14.25,14.57,13.95,14.28,4215946,14.25,14.57,13.95,14.28,4215946,0.0,1.0
2015-06-29,14.23,14.31,13.91,14.0,1251403,14.23,14.31,13.91,14.0,1251403,0.0,1.0
2015-06-30,14.05,14.4238,13.95,14.3,1509222,14.05,14.4238,13.95,14.3,1509222,0.0,1.0
2015-07-01,14.01,14.48,13.96,14.13,1764880,14.01,14.48,13.96,14.13,1764880,0.0,1.0
2015-07-02,13.27,14.24,12.81,14.0,1977538,13.27,14.24,12.81,14.0,1977538,0.0,1.0
2015-07-06,13.4,13.46,12.8,13.46,1435040,13.4,13.46,12.8,13.46,1435040,0.0,1.0
2015-07-07,13.32,13.53,13.0001,13.51,1030716,13.32,13.53,13.0001,13.51,1030716,0.0,1.0
2015-07-08,14.55,14.56,13.1005,13.17,961003,14.55,14.56,13.1005,13.17,961003,0.0,1.0
2015-07-09,16.2,16.25,14.6,14.61,1937262,16.2,16.25,14.6,14.61,1937262,0.0,1.0
2015-07-10,16.53,17.29,15.82,16.25,1260259,16.53,17.29,15.82,16.25,1260259,0.0,1.0
2015-07-13,16.03,16.9,15.62,16.65,715285,16.03,16.9,15.62,16.65,715285,0.0,1.0
2015-07-14,16.51,17.02,16.0,16.1,520176,16.51,17.02,16.0,16.1,520176,0.0,1.0
2015-07-15,16.82,17.15,16.41,16.58,1070849,16.82,17.15,16.41,16.58,1070849,0.0,1.0
2015-07-16,16.83,17.3,16.32,16.9,987952,16.83,17.3,16.32,16.9,987952,0.0,1.0
2015-07-17,21.98,23.44,16.57,16.94,11961130,21.98,23.44,16.57,16.94,11961130,0.0,1.0
2015-07-20,19.56,20.97,18.92,20.44,3561256,19.56,20.97,18.92,20.44,3561256,0.0,1.0
2015-07-21,18.98,20.38,18.61,19.55,1734628,18.98,20.38,18.61,19.55,1734628,0.0,1.0
2015-07-22,18.45,19.46,18.02,18.82,869429,18.45,19.46,18.02,18.82,869429,0.0,1.0
2015-07-23,18.44,19.1397,17.77,18.37,1156252,18.44,19.1397,17.77,18.37,1156252,0.0,1.0
2015-07-24,19.31,19.89,18.16,18.31,1292397,19.31,19.89,18.16,18.31,1292397,0.0,1.0
2015-07-27,18.3,19.47,18.1609,19.28,645512,18.3,19.47,18.1609,19.28,645512,0.0,1.0
2015-07-28,18.65,19.15,18.31,18.47,955764,18.65,19.15,18.31,18.47,955764,0.0,1.0
2015-07-29,18.98,19.45,18.25,18.7,874734,18.98,19.45,18.25,18.7,874734,0.0,1.0
2015-07-30,21.2,21.6581,18.9024,18.96,2323709,21.2,21.6581,18.9024,18.96,2323709,0.0,1.0
2015-07-31,20.84,21.9,20.41,21.3,1922560,20.84,21.9,20.41,21.3,1922560,0.0,1.0
2015-08-03,20.5,21.48,19.85,21.0,1829680,20.5,21.48,19.85,21.0,1829680,0.0,1.0
2015-08-04,19.23,20.59,18.81,20.36,3028649,19.23,20.59,18.81,20.36,3028649,0.0,1.0
2015-08-05,13.78,16.28,13.63,15.62,4141866,13.78,16.28,13.63,15.62,4141866,0.0,1.0
2015-08-06,13.59,13.91,13.0601,13.82,2054276,13.59,13.91,13.0601,13.82,2054276,0.0,1.0
2015-08-07,13.44,13.77,13.21,13.54,1104970,13.44,13.77,13.21,13.54,1104970,0.0,1.0
2015-08-10,14.29,14.34,13.3,13.52,680611,14.29,14.34,13.3,13.52,680611,0.0,1.0
2015-08-11,16.01,16.1,13.86,14.19,1201183,16.01,16.1,13.86,14.19,1201183,0.0,1.0
2015-08-12,16.88,18.57,15.56,16.0,2097513,16.88,18.57,15.56,16.0,2097513,0.0,1.0
2015-08-13,16.99,17.73,16.45,16.99,1288571,16.99,17.73,16.45,16.99,1288571,0.0,1.0
2015-08-14,17.08,17.65,16.65,17.07,1143199,17.08,17.65,16.65,17.07,1143199,0.0,1.0
2015-08-17,17.35,17.64,16.5,17.54,1132284,17.35,17.64,16.5,17.54,1132284,0.0,1.0
2015-08-18,15.86,17.47,15.78,17.16,793448,15.86,17.47,15.78,17.16,793448,0.0,1.0
2015-08-19,14.98,16.0344,14.93,15.68,845062,14.98,16.0344,14.93,15.68,845062,0.0,1.0
2015-08-20,14.25,14.9647,13.8,14.61,853919,14.25,14.9647,13.8,14.61,853919,0.0,1.0
2015-08-21,13.46,14.11,13.25,13.91,1224424,13.46,14.11,13.25,13.91,1224424,0.0,1.0
2015-08-24,12.93,13.6799,11.85,12.58,1002612,12.93,13.6799,11.85,12.58,1002612,0.0,1.0
2015-08-25,12.87,14.0,12.84,13.9,638717,12.87,14.0,12.84,13.9,638717,0.0,1.0
2015-08-26,13.04,13.3,12.63,13.2,580913,13.04,13.3,12.63,13.2,580913,0.0,1.0
2015-08-27,14.29,14.31,13.19,13.25,838406,14.29,14.31,13.19,13.25,838406,0.0,1.0
2015-08-28,14.82,15.19,14.12,14.22,661493,14.82,15.19,14.12,14.22,661493,0.0,1.0
2015-08-31,14.33,14.88,13.88,14.61,782887,14.33,14.88,13.88,14.61,782887,0.0,1.0
2015-09-01,14.06,14.45,13.805,13.84,440741,14.06,14.45,13.805,13.84,440741,0.0,1.0
2015-09-02,14.35,14.565,13.88,14.23,431796,14.35,14.565,13.88,14.23,431796,0.0,1.0
2015-09-03,14.02,14.7899,13.94,14.26,398438,14.02,14.7899,13.94,14.26,398438,0.0,1.0
2015-09-04,14.21,14.3,13.71,13.9,297827,14.21,14.3,13.71,13.9,297827,0.0,1.0
2015-09-08,14.36,14.65,14.08,14.57,252365,14.36,14.65,14.08,14.57,252365,0.0,1.0
2015-09-09,13.99,14.6,13.9,14.54,516774,13.99,14.6,13.9,14.54,516774,0.0,1.0
2015-09-10,14.23,14.3,13.87,13.89,337045,14.23,14.3,13.87,13.89,337045,0.0,1.0
2015-09-11,14.31,14.38,13.96,14.08,270272,14.31,14.38,13.96,14.08,270272,0.0,1.0
2015-09-14,14.38,14.5,13.98,14.17,209887,14.38,14.5,13.98,14.17,209887,0.0,1.0
2015-09-15,14.6,14.76,14.38,14.48,189978,14.6,14.76,14.38,14.48,189978,0.0,1.0
2015-09-16,14.39,14.66,14.14,14.53,207256,14.39,14.66,14.14,14.53,207256,0.0,1.0
2015-09-17,15.61,15.66,14.32,14.32,643488,15.61,15.66,14.32,14.32,643488,0.0,1.0
2015-09-18,15.4,15.7,14.9,15.28,617239,15.4,15.7,14.9,15.28,617239,0.0,1.0
2015-09-21,15.9,16.73,15.17,15.44,897399,15.9,16.73,15.17,15.44,897399,0.0,1.0
2015-09-22,15.18,15.99,15.1,15.5,393386,15.18,15.99,15.1,15.5,393386,0.0,1.0
2015-09-23,14.61,15.34,14.34,15.16,341399,14.61,15.34,14.34,15.16,341399,0.0,1.0
2015-09-24,14.98,14.99,14.16,14.39,244146,14.98,14.99,14.16,14.39,244146,0.0,1.0
2015-09-25,14.11,15.29,14.0,15.13,425515,14.11,15.29,14.0,15.13,425515,0.0,1.0
2015-09-28,13.88,14.37,13.86,14.12,592046,13.88,14.37,13.86,14.12,592046,0.0,1.0
2015-09-29,13.82,14.2,13.52,13.94,540583,13.82,14.2,13.52,13.94,540583,0.0,1.0
2015-09-30,13.69,14.1899,13.31,14.0,500820,13.69,14.1899,13.31,14.0,500820,0.0,1.0
2015-10-01,14.15,14.35,13.43,13.91,315892,14.15,14.35,13.43,13.91,315892,0.0,1.0
2015-10-02,14.32,14.57,13.89,14.08,394217,14.32,14.57,13.89,14.08,394217,0.0,1.0
2015-10-05,14.66,15.11,14.0501,14.38,261402,14.66,15.11,14.0501,14.38,261402,0.0,1.0
2015-10-06,14.07,14.88,13.64,14.74,385901,14.07,14.88,13.64,14.74,385901,0.0,1.0
2015-10-07,14.18,14.7,13.96,14.1,299129,14.18,14.7,13.96,14.1,299129,0.0,1.0
2015-10-08,13.57,13.95,13.2,13.27,902394,13.57,13.95,13.2,13.27,902394,0.0,1.0
2015-10-09,13.86,14.07,13.15,13.63,290006,13.86,14.07,13.15,13.63,290006,0.0,1.0
2015-10-12,12.31,13.67,12.205,13.67,612748,12.31,13.67,12.205,13.67,612748,0.0,1.0
2015-10-13,11.6,13.19,11.515,12.25,1466542,11.6,13.19,11.515,12.25,1466542,0.0,1.0
2015-10-14,10.99,11.88,10.825,11.84,1091111,10.99,11.88,10.825,11.84,1091111,0.0,1.0
2015-10-15,11.03,11.2495,10.29,10.57,2087125,11.03,11.2495,10.29,10.57,2087125,0.0,1.0
2015-10-16,10.99,11.14,10.65,11.0,1187684,10.99,11.14,10.65,11.0,1187684,0.0,1.0
2015-10-19,10.94,11.04,10.53,10.89,1050677,10.94,11.04,10.53,10.89,1050677,0.0,1.0
2015-10-20,11.34,12.26,11.19,11.19,2070970,11.34,12.26,11.19,11.19,2070970,0.0,1.0
2015-10-21,10.68,11.63,10.62,11.31,1023279,10.68,11.63,10.62,11.31,1023279,0.0,1.0
2015-10-22,11.39,11.58,10.54,10.69,660060,11.39,11.58,10.54,10.69,660060,0.0,1.0
2015-10-23,11.18,11.67,10.86,11.54,588642,11.18,11.67,10.86,11.54,588642,0.0,1.0
2015-10-26,11.27,11.48,10.76,11.07,704659,11.27,11.48,10.76,11.07,704659,0.0,1.0
2015-10-27,10.98,11.49,10.8,11.42,1157191,10.98,11.49,10.8,11.42,1157191,0.0,1.0
2015-10-28,11.09,11.14,10.65,10.95,786349,11.09,11.14,10.65,10.95,786349,0.0,1.0
2015-10-29,10.91,11.24,10.8,11.09,748142,10.91,11.24,10.8,11.09,748142,0.0,1.0
2015-10-30,10.9,11.07,10.75,10.99,370898,10.9,11.07,10.75,10.99,370898,0.0,1.0
2015-11-02,10.69,10.9,10.31,10.77,1359172,10.69,10.9,10.31,10.77,1359172,0.0,1.0
2015-11-03,11.03,11.25,10.6,10.74,2049777,11.03,11.25,10.6,10.74,2049777,0.0,1.0
2015-11-04,9.97,10.73,9.79,10.53,2373799,9.97,10.73,9.79,10.53,2373799,0.0,1.0
2015-11-05,9.96,10.29,9.89,10.05,695688,9.96,10.29,9.89,10.05,695688,0.0,1.0
2015-11-06,9.21,9.65,8.95,9.5,2185468,9.21,9.65,8.95,9.5,2185468,0.0,1.0
2015-11-09,8.8,9.34,8.79,8.91,982637,8.8,9.34,8.79,8.91,982637,0.0,1.0
2015-11-10,8.49,8.7254,7.91,8.71,4039690,8.49,8.7254,7.91,8.71,4039690,0.0,1.0
2015-11-11,8.96,9.0,8.31,8.9,1558374,8.96,9.0,8.31,8.9,1558374,0.0,1.0
2015-11-12,8.94,9.17,8.625,8.72,1016817,8.94,9.17,8.625,8.72,1016817,0.0,1.0
2015-11-13,8.69,8.94,8.61,8.85,846123,8.69,8.94,8.61,8.85,846123,0.0,1.0
2015-11-16,8.78,8.92,8.5,8.67,642034,8.78,8.92,8.5,8.67,642034,0.0,1.0
2015-11-17,8.81,8.99,8.6601,8.85,439917,8.81,8.99,8.6601,8.85,439917,0.0,1.0
2015-11-18,8.72,8.975,8.52,8.72,565636,8.72,8.975,8.52,8.72,565636,0.0,1.0
2015-11-19,8.72,8.8,8.52,8.66,563786,8.72,8.8,8.52,8.66,563786,0.0,1.0
2015-11-20,8.47,8.77,8.45,8.7,826262,8.47,8.77,8.45,8.7,826262,0.0,1.0
2015-11-23,8.9,8.9,8.44,8.51,645351,8.9,8.9,8.44,8.51,645351,0.0,1.0
2015-11-24,8.91,9.0,8.5,8.86,573995,8.91,9.0,8.5,8.86,573995,0.0,1.0
2015-11-25,9.24,9.27,8.85,8.95,667258,9.24,9.27,8.85,8.95,667258,0.0,1.0
2015-11-27,9.29,9.3399,9.21,9.3,259454,9.29,9.3399,9.21,9.3,259454,0.0,1.0
2015-11-30,9.31,9.39,8.87,9.31,1203215,9.31,9.39,8.87,9.31,1203215,0.0,1.0
2015-12-01,9.28,9.31,9.21,9.31,491492,9.28,9.31,9.21,9.31,491492,0.0,1.0
2015-12-02,9.23,9.46,9.19,9.24,453028,9.23,9.46,9.19,9.24,453028,0.0,1.0
2015-12-03,9.2,9.36,9.01,9.33,604031,9.2,9.36,9.01,9.33,604031,0.0,1.0
2015-12-04,9.27,9.35,8.755,9.29,914169,9.27,9.35,8.755,9.29,914169,0.0,1.0
2015-12-07,9.47,9.6,9.02,9.31,1443512,9.47,9.6,9.02,9.31,1443512,0.0,1.0
2015-12-08,9.51,9.59,8.7,9.3,1567463,9.51,9.59,8.7,9.3,1567463,0.0,1.0
2015-12-09,9.43,9.68,8.8766,9.5,1356504,9.43,9.68,8.8766,9.5,1356504,0.0,1.0
2015-12-10,9.24,9.52,9.07,9.39,687316,9.24,9.52,9.07,9.39,687316,0.0,1.0
2015-12-11,8.86,9.23,8.68,9.15,949968,8.86,9.23,8.68,9.15,949968,0.0,1.0
2015-12-14,9.03,9.05,8.63,8.63,749430,9.03,9.05,8.63,8.63,749430,0.0,1.0
2015-12-15,9.51,9.7,9.25,9.54,2131844,9.51,9.7,9.25,9.54,2131844,0.0,1.0
2015-12-16,9.79,9.88,9.52,9.62,1272960,9.79,9.88,9.52,9.62,1272960,0.0,1.0
2015-12-17,9.59,9.95,9.56,9.76,706440,9.59,9.95,9.56,9.76,706440,0.0,1.0
2015-12-18,8.62,9.63,8.605,9.55,2215943,8.62,9.63,8.605,9.55,2215943,0.0,1.0
2015-12-21,8.71,8.7568,8.415,8.71,658430,8.71,8.7568,8.415,8.71,658430,0.0,1.0
2015-12-22,8.78,8.79,8.0,8.1,1003665,8.78,8.79,8.0,8.1,1003665,0.0,1.0
2015-12-23,8.84,9.1,8.755,8.83,706096,8.84,9.1,8.755,8.83,706096,0.0,1.0
2015-12-24,8.92,9.02,8.76,8.81,335361,8.92,9.02,8.76,8.81,335361,0.0,1.0
2015-12-28,8.52,8.92,8.4,8.84,1065568,8.52,8.92,8.4,8.84,1065568,0.0,1.0
2015-12-29,8.51,8.6,8.23,8.52,793061,8.51,8.6,8.23,8.52,793061,0.0,1.0
2015-12-30,8.48,8.51,8.37,8.45,813620,8.48,8.51,8.37,8.45,813620,0.0,1.0
2015-12-31,8.26,8.53,8.235,8.39,1212964,8.26,8.53,8.235,8.39,1212964,0.0,1.0
2016-01-04,8.24,8.3,8.0,8.18,1063721,8.24,8.3,8.0,8.18,1063721,0.0,1.0
2016-01-05,8.51,8.55,8.08,8.24,698721,8.51,8.55,8.08,8.24,698721,0.0,1.0
2016-01-06,8.8,8.82,8.15,8.3,939459,8.8,8.82,8.15,8.3,939459,0.0,1.0
2016-01-07,8.67,9.05,8.36,8.61,1167729,8.67,9.05,8.36,8.61,1167729,0.0,1.0
2016-01-08,8.38,8.87,8.35,8.74,786274,8.38,8.87,8.35,8.74,786274,0.0,1.0
2016-01-11,7.44,8.2,7.43,8.12,1965360,7.44,8.2,7.43,8.12,1965360,0.0,1.0
2016-01-12,7.35,7.5,6.89,7.44,1698403,7.35,7.5,6.89,7.44,1698403,0.0,1.0
2016-01-13,6.99,7.58,6.76,7.39,1185287,6.99,7.58,6.76,7.39,1185287,0.0,1.0
2016-01-14,7.07,7.28,6.68,7.04,1944055,7.07,7.28,6.68,7.04,1944055,0.0,1.0
2016-01-15,7.0,7.03,6.66,6.93,798770,7.0,7.03,6.66,6.93,798770,0.0,1.0
2016-01-19,6.65,7.1,6.545,7.06,1426254,6.65,7.1,6.545,7.06,1426254,0.0,1.0
2016-01-20,6.88,7.0,6.04,6.54,1631891,6.88,7.0,6.04,6.54,1631891,0.0,1.0
2016-01-21,6.99,7.26,6.71,6.92,1167351,6.99,7.26,6.71,6.92,1167351,0.0,1.0
2016-01-22,7.42,7.455,7.06,7.11,888328,7.42,7.455,7.06,7.11,888328,0.0,1.0
2016-01-25,7.25,7.44,7.21,7.36,807922,7.25,7.44,7.21,7.36,807922,0.0,1.0
2016-01-26,7.38,7.42,7.03,7.24,434615,7.38,7.42,7.03,7.24,434615,0.0,1.0
2016-01-27,7.3,7.44,7.21,7.32,485387,7.3,7.44,7.21,7.32,485387,0.0,1.0
2016-01-28,7.49,7.59,7.08,7.37,1355297,7.49,7.59,7.08,7.37,1355297,0.0,1.0
2016-01-29,7.76,7.78,7.36,7.48,1189981,7.76,7.78,7.36,7.48,1189981,0.0,1.0
2016-02-01,7.55,7.75,7.36,7.75,841103,7.55,7.75,7.36,7.75,841103,0.0,1.0
2016-02-02,7.12,7.43,7.03,7.4,1739685,7.12,7.43,7.03,7.4,1739685,0.0,1.0
2016-02-03,7.32,7.54,6.91,7.1,954741,7.32,7.54,6.91,7.1,954741,0.0,1.0
2016-02-04,7.48,7.52,7.1,7.25,748400,7.48,7.52,7.1,7.25,748400,0.0,1.0
2016-02-05,7.03,7.46,6.98,7.41,1125127,7.03,7.46,6.98,7.41,1125127,0.0,1.0
2016-02-08,6.72,6.99,6.4,6.93,1052519,6.72,6.99,6.4,6.93,1052519,0.0,1.0
2016-02-09,6.36,6.83,6.1762,6.65,900933,6.36,6.83,6.1762,6.65,900933,0.0,1.0
2016-02-10,6.72,6.99,6.36,6.37,863438,6.72,6.99,6.36,6.37,863438,0.0,1.0
2016-02-11,6.73,6.89,6.44,6.58,528506,6.73,6.89,6.44,6.58,528506,0.0,1.0
2016-02-12,6.9,6.99,6.48,6.78,601274,6.9,6.99,6.48,6.78,601274,0.0,1.0
2016-02-16,7.49,7.61,6.75,7.0,2044152,7.49,7.61,6.75,7.0,2044152,0.0,1.0
2016-02-17,8.04,8.43,7.44,7.53,4621843,8.04,8.43,7.44,7.53,4621843,0.0,1.0
2016-02-18,7.8,8.1,7.5,8.03,1177659,7.8,8.1,7.5,8.03,1177659,0.0,1.0
2016-02-19,7.93,8.02,7.61,7.71,1064069,7.93,8.02,7.61,7.71,1064069,0.0,1.0
2016-02-22,7.95,8.08,7.71,8.05,1018898,7.95,8.08,7.71,8.05,1018898,0.0,1.0
2016-02-23,7.39,8.06,7.3,8.04,3893224,7.39,8.06,7.3,8.04,3893224,0.0,1.0
2016-02-24,7.9,8.5305,7.66,8.5,8775637,7.9,8.5305,7.66,8.5,8775637,0.0,1.0
2016-02-25,7.9,8.08,7.21,7.89,3543446,7.9,8.08,7.21,7.89,3543446,0.0,1.0
2016-02-26,7.65,8.0,7.52,7.97,2887998,7.65,8.0,7.52,7.97,2887998,0.0,1.0
2016-02-29,7.94,7.96,7.31,7.65,3462745,7.94,7.96,7.31,7.65,3462745,0.0,1.0
2016-03-01,8.36,8.52,7.91,8.0,3106913,8.36,8.52,7.91,8.0,3106913,0.0,1.0
2016-03-02,8.92,9.15,8.3,8.35,2596093,8.92,9.15,8.3,8.35,2596093,0.0,1.0
2016-03-03,8.89,9.04,8.71,8.96,1863392,8.89,9.04,8.71,8.96,1863392,0.0,1.0
2016-03-04,8.82,9.16,8.64,8.9,1653359,8.82,9.16,8.64,8.9,1653359,0.0,1.0
2016-03-07,8.94,9.03,8.61,8.62,1506733,8.94,9.03,8.61,8.62,1506733,0.0,1.0
2016-03-08,8.68,9.01,8.64,8.8,1198698,8.68,9.01,8.64,8.8,1198698,0.0,1.0
2016-03-09,8.74,8.895,8.42,8.75,1087129,8.74,8.895,8.42,8.75,1087129,0.0,1.0
2016-03-10,9.06,9.18,8.78,8.81,1720692,9.06,9.18,8.78,8.81,1720692,0.0,1.0
2016-03-11,9.27,9.39,9.05,9.23,1426468,9.27,9.39,9.05,9.23,1426468,0.0,1.0
2016-03-14,9.05,9.32,8.815,9.19,1185661,9.05,9.32,8.815,9.19,1185661,0.0,1.0
2016-03-15,9.17,9.18,8.8,8.83,1523144,9.17,9.18,8.8,8.83,1523144,0.0,1.0
2016-03-16,9.16,9.245,8.94,9.12,713864,9.16,9.245,8.94,9.12,713864,0.0,1.0
2016-03-17,9.27,9.34,9.09,9.12,708513,9.27,9.34,9.09,9.12,708513,0.0,1.0
2016-03-18,9.23,9.4,9.1,9.25,1564919,9.23,9.4,9.1,9.25,1564919,0.0,1.0
2016-03-21,9.06,9.26,8.96,9.14,1170242,9.06,9.26,8.96,9.14,1170242,0.0,1.0
2016-03-22,9.15,9.295,9.01,9.06,687423,9.15,9.295,9.01,9.06,687423,0.0,1.0
2016-03-23,8.87,9.18,8.78,9.06,1409140,8.87,9.18,8.78,9.06,1409140,0.0,1.0
2016-03-24,8.85,9.01,8.48,8.76,1128343,8.85,9.01,8.48,8.76,1128343,0.0,1.0
2016-03-28,8.7,8.9699,8.21,8.85,1004234,8.7,8.9699,8.21,8.85,1004234,0.0,1.0
2016-03-29,8.75,8.8658,8.365,8.61,847111,8.75,8.8658,8.365,8.61,847111,0.0,1.0
2016-03-30,8.91,8.9933,8.625,8.85,829012,8.91,8.9933,8.625,8.85,829012,0.0,1.0
2016-03-31,8.7,8.91,8.46,8.91,683892,8.7,8.91,8.46,8.91,683892,0.0,1.0
2016-04-01,8.67,8.795,8.36,8.51,1078578,8.67,8.795,8.36,8.51,1078578,0.0,1.0
2016-04-04,8.71,8.81,8.48,8.69,821896,8.71,8.81,8.48,8.69,821896,0.0,1.0
2016-04-05,8.32,8.67,8.295,8.59,1060205,8.32,8.67,8.295,8.59,1060205,0.0,1.0
2016-04-06,8.48,8.545,8.25,8.38,736877,8.48,8.545,8.25,8.38,736877,0.0,1.0
2016-04-07,8.38,8.53,8.19,8.35,807170,8.38,8.53,8.19,8.35,807170,0.0,1.0
2016-04-08,8.26,8.54,8.16,8.46,958582,8.26,8.54,8.16,8.46,958582,0.0,1.0
2016-04-11,8.05,8.26,7.6,8.26,3454551,8.05,8.26,7.6,8.26,3454551,0.0,1.0
2016-04-12,8.25,8.32,7.93,8.07,1968941,8.25,8.32,7.93,8.07,1968941,0.0,1.0
2016-04-13,8.49,8.61,8.14,8.31,1924458,8.49,8.61,8.14,8.31,1924458,0.0,1.0
2016-04-14,8.46,8.6,8.39,8.49,943081,8.46,8.6,8.39,8.49,943081,0.0,1.0
2016-04-15,8.77,8.98,8.39,8.39,1371814,8.77,8.98,8.39,8.39,1371814,0.0,1.0
2016-04-18,8.83,8.93,8.5511,8.74,992758,8.83,8.93,8.5511,8.74,992758,0.0,1.0
2016-04-19,8.83,8.98,8.76,8.81,1315501,8.83,8.98,8.76,8.81,1315501,0.0,1.0
2016-04-20,8.79,8.9,8.75,8.76,712627,8.79,8.9,8.75,8.76,712627,0.0,1.0
2016-04-21,8.98,9.115,8.72,8.77,1404433,8.98,9.115,8.72,8.77,1404433,0.0,1.0
2016-04-22,9.025,9.14,8.94,8.94,599797,9.025,9.14,8.94,8.94,599797,0.0,1.0
2016-04-25,9.0,9.12,8.95,9.02,575469,9.0,9.12,8.95,9.02,575469,0.0,1.0
2016-04-26,9.06,9.09,8.61,8.91,1276772,9.06,9.09,8.61,8.91,1276772,0.0,1.0
2016-04-27,9.33,9.38,9.0515,9.1,961910,9.33,9.38,9.0515,9.1,961910,0.0,1.0
2016-04-28,8.7,9.4399,8.6,9.31,1670810,8.7,9.4399,8.6,9.31,1670810,0.0,1.0
2016-04-29,8.78,8.92,8.59,8.73,1053114,8.78,8.92,8.59,8.73,1053114,0.0,1.0
2016-05-02,8.51,8.9297,8.48,8.76,1701883,8.51,8.9297,8.48,8.76,1701883,0.0,1.0
2016-05-03,8.4,8.692,8.31,8.67,2775701,8.4,8.692,8.31,8.67,2775701,0.0,1.0
2016-05-04,8.82,9.5,8.505,9.5,8603929,8.82,9.5,8.505,9.5,8603929,0.0,1.0
2016-05-05,8.97,9.24,8.86,9.11,2507803,8.97,9.24,8.86,9.11,2507803,0.0,1.0
2016-05-06,8.27,9.0,8.06,8.95,4610702,8.27,9.0,8.06,8.95,4610702,0.0,1.0
2016-05-09,8.19,8.32,7.77,8.21,1626187,8.19,8.32,7.77,8.21,1626187,0.0,1.0
2016-05-10,8.41,8.51,7.93,8.2,1917441,8.41,8.51,7.93,8.2,1917441,0.0,1.0
2016-05-11,8.29,8.39,8.18,8.35,1209778,8.29,8.39,8.18,8.35,1209778,0.0,1.0
2016-05-12,8.28,8.44,8.07,8.31,1237786,8.28,8.44,8.07,8.31,1237786,0.0,1.0
2016-05-13,8.59,8.71,8.204,8.26,1496970,8.59,8.71,8.204,8.26,1496970,0.0,1.0
2016-05-16,8.61,8.74,8.39,8.58,981629,8.61,8.74,8.39,8.58,981629,0.0,1.0
2016-05-17,8.48,8.72,8.4,8.62,1020428,8.48,8.72,8.4,8.62,1020428,0.0,1.0
2016-05-18,8.34,8.58,8.25,8.45,1154880,8.34,8.58,8.25,8.45,1154880,0.0,1.0
2016-05-19,8.22,8.47,8.1125,8.31,878071,8.22,8.47,8.1125,8.31,878071,0.0,1.0
2016-05-20,8.38,8.43,8.22,8.26,880661,8.38,8.43,8.22,8.26,880661,0.0,1.0
2016-05-23,8.55,8.67,8.26,8.33,763115,8.55,8.67,8.26,8.33,763115,0.0,1.0
2016-05-24,8.49,8.68,8.42,8.55,847938,8.49,8.68,8.42,8.55,847938,0.0,1.0
2016-05-25,8.56,8.61,8.4,8.5,1046829,8.56,8.61,8.4,8.5,1046829,0.0,1.0
2016-05-26,8.86,8.98,8.685,8.73,1655540,8.86,8.98,8.685,8.73,1655540,0.0,1.0
2016-05-27,8.94,9.04,8.8,8.85,1153602,8.94,9.04,8.8,8.85,1153602,0.0,1.0
2016-05-31,9.25,9.29,8.86,9.13,1712415,9.25,9.29,8.86,9.13,1712415,0.0,1.0
2016-06-01,9.4,9.69,9.1,9.21,1587302,9.4,9.69,9.1,9.21,1587302,0.0,1.0
2016-06-02,9.32,9.41,8.98,9.36,1030678,9.32,9.41,8.98,9.36,1030678,0.0,1.0
2016-06-03,9.21,9.31,9.09,9.24,737281,9.21,9.31,9.09,9.24,737281,0.0,1.0
2016-06-06,9.64,9.66,9.19,9.23,1204541,9.64,9.66,9.19,9.23,1204541,0.0,1.0
2016-06-07,9.63,9.79,9.5,9.63,1457565,9.63,9.79,9.5,9.63,1457565,0.0,1.0
2016-06-08,9.56,9.79,9.5,9.69,865318,9.56,9.79,9.5,9.69,865318,0.0,1.0
2016-06-09,9.67,9.73,9.4,9.56,1097117,9.67,9.73,9.4,9.56,1097117,0.0,1.0
2016-06-10,9.44,9.73,9.38,9.55,933055,9.44,9.73,9.38,9.55,933055,0.0,1.0
2016-06-13,9.57,9.7,9.32,9.39,1264528,9.57,9.7,9.32,9.39,1264528,0.0,1.0
2016-06-14,9.58,9.86,9.39,9.58,1365410,9.58,9.86,9.39,9.58,1365410,0.0,1.0
2016-06-15,9.79,9.88,9.58,9.62,1092969,9.79,9.88,9.58,9.62,1092969,0.0,1.0
2016-06-16,9.9,9.985,9.48,9.69,999353,9.9,9.985,9.48,9.69,999353,0.0,1.0
2016-06-17,9.72,9.972,9.64,9.91,1527834,9.72,9.972,9.64,9.91,1527834,0.0,1.0
2016-06-20,10.0,10.0,9.765,9.86,1584026,10.0,10.0,9.765,9.86,1584026,0.0,1.0
2016-06-21,9.75,10.1,9.4341,9.95,1892958,9.75,10.1,9.4341,9.95,1892958,0.0,1.0
2016-06-22,9.58,9.89,9.49,9.73,1166852,9.58,9.89,9.49,9.73,1166852,0.0,1.0
2016-06-23,9.93,10.03,9.64,9.66,1756466,9.93,10.03,9.64,9.66,1756466,0.0,1.0
2016-06-24,9.26,9.68,9.21,9.49,11475199,9.26,9.68,9.21,9.49,11475199,0.0,1.0
2016-06-27,8.74,9.12,8.56,9.07,2746234,8.74,9.12,8.56,9.07,2746234,0.0,1.0
2016-06-28,8.84,9.07,8.76,8.85,759615,8.84,9.07,8.76,8.85,759615,0.0,1.0
2016-06-29,9.41,9.47,8.87,8.98,885301,9.41,9.47,8.87,8.98,885301,0.0,1.0
2016-06-30,9.59,9.6,9.4,9.41,746888,9.59,9.6,9.4,9.41,746888,0.0,1.0
2016-07-01,9.66,9.73,9.58,9.63,487464,9.66,9.73,9.58,9.63,487464,0.0,1.0
2016-07-05,9.46,9.55,9.27,9.55,628839,9.46,9.55,9.27,9.55,628839,0.0,1.0
2016-07-06,9.2,9.47,9.105,9.38,1150235,9.2,9.47,9.105,9.38,1150235,0.0,1.0
2016-07-07,9.21,9.41,9.075,9.15,919206,9.21,9.41,9.075,9.15,919206,0.0,1.0
2016-07-08,9.6,9.85,9.31,9.31,1347590,9.6,9.85,9.31,9.31,1347590,0.0,1.0
2016-07-11,9.71,9.84,9.54,9.69,1574200,9.71,9.84,9.54,9.69,1574200,0.0,1.0
2016-07-12,10.2,10.78,9.78,9.8,4263676,10.2,10.78,9.78,9.8,4263676,0.0,1.0
2016-07-13,10.16,10.32,10.05,10.2,1137392,10.16,10.32,10.05,10.2,1137392,0.0,1.0
2016-07-14,10.14,10.29,10.1,10.2,675898,10.14,10.29,10.1,10.2,675898,0.0,1.0
2016-07-15,9.99,10.2,9.89,10.19,1044511,9.99,10.2,9.89,10.19,1044511,0.0,1.0
2016-07-18,9.88,10.0,9.6968,10.0,613869,9.88,10.0,9.6968,10.0,613869,0.0,1.0
2016-07-19,9.83,10.06,9.82,9.99,1300963,9.83,10.06,9.82,9.99,1300963,0.0,1.0
2016-07-20,9.99,10.085,9.82,9.88,844318,9.99,10.085,9.82,9.88,844318,0.0,1.0
2016-07-21,9.83,10.21,9.815,10.02,798431,9.83,10.21,9.815,10.02,798431,0.0,1.0
2016-07-22,9.82,9.91,9.76,9.8,575640,9.82,9.91,9.76,9.8,575640,0.0,1.0
2016-07-25,9.88,10.04,9.77,9.81,759173,9.88,10.04,9.77,9.81,759173,0.0,1.0
2016-07-26,9.86,10.0,9.8,9.85,758028,9.86,10.0,9.8,9.85,758028,0.0,1.0
2016-07-27,9.82,10.07,9.81,9.92,713706,9.82,10.07,9.81,9.92,713706,0.0,1.0
2016-07-28,10.11,10.31,9.81,9.88,1691697,10.11,10.31,9.81,9.88,1691697,0.0,1.0
2016-07-29,10.06,10.1977,9.91,10.12,964491,10.06,10.1977,9.91,10.12,964491,0.0,1.0
2016-08-01,11.86,12.0,10.2105,10.55,9391237,11.86,12.0,10.2105,10.55,9391237,0.0,1.0
2016-08-02,12.71,12.95,11.72,12.16,7831224,12.71,12.95,11.72,12.16,7831224,0.0,1.0
2016-08-03,13.84,14.57,13.22,13.6,9890966,13.84,14.57,13.22,13.6,9890966,0.0,1.0
2016-08-04,14.07,14.21,13.54,13.66,2414606,14.07,14.21,13.54,13.66,2414606,0.0,1.0
2016-08-05,13.77,13.89,13.33,13.84,3089639,13.77,13.89,13.33,13.84,3089639,0.0,1.0
2016-08-08,13.69,13.9,13.45,13.74,1685348,13.69,13.9,13.45,13.74,1685348,0.0,1.0
2016-08-09,13.76,14.0,13.5,13.6,1365526,13.76,14.0,13.5,13.6,1365526,0.0,1.0
2016-08-10,13.78,13.85,13.47,13.76,1148398,13.78,13.85,13.47,13.76,1148398,0.0,1.0
2016-08-11,14.5,14.56,13.76,13.76,2051649,14.5,14.56,13.76,13.76,2051649,0.0,1.0
2016-08-12,14.45,14.69,14.31,14.42,1130060,14.45,14.69,14.31,14.42,1130060,0.0,1.0
2016-08-15,14.49,14.66,14.41,14.54,1100889,14.49,14.66,14.41,14.54,1100889,0.0,1.0
2016-08-16,14.26,14.46,14.151,14.46,942703,14.26,14.46,14.151,14.46,942703,0.0,1.0
2016-08-17,13.98,14.3188,13.86,14.26,944146,13.98,14.3188,13.86,14.26,944146,0.0,1.0
2016-08-18,14.19,14.29,13.93,13.95,703645,14.19,14.29,13.93,13.95,703645,0.0,1.0
2016-08-19,14.07,14.25,14.05,14.19,633462,14.07,14.25,14.05,14.19,633462,0.0,1.0
2016-08-22,13.99,14.17,13.835,14.04,649247,13.99,14.17,13.835,14.04,649247,0.0,1.0
2016-08-23,13.98,14.16,13.92,14.11,827059,13.98,14.16,13.92,14.11,827059,0.0,1.0
2016-08-24,13.67,14.0499,13.64,13.9,549624,13.67,14.0499,13.64,13.9,549624,0.0,1.0
2016-08-25,13.55,13.87,13.49,13.69,737228,13.55,13.87,13.49,13.69,737228,0.0,1.0
2016-08-26,13.42,13.73,13.24,13.53,2005520,13.42,13.73,13.24,13.53,2005520,0.0,1.0
2016-08-29,13.53,13.76,13.385,13.41,570686,13.53,13.76,13.385,13.41,570686,0.0,1.0
2016-08-30,13.47,13.66,13.33,13.49,566088,13.47,13.66,13.33,13.49,566088,0.0,1.0
2016-08-31,13.46,13.5,13.215,13.43,495799,13.46,13.5,13.215,13.43,495799,0.0,1.0
2016-09-01,13.78,13.85,13.35,13.38,644207,13.78,13.85,13.35,13.38,644207,0.0,1.0
2016-09-02,13.87,14.05,13.75,13.9,963572,13.87,14.05,13.75,13.9,963572,0.0,1.0
2016-09-06,14.19,14.28,13.8706,13.95,1126798,14.19,14.28,13.8706,13.95,1126798,0.0,1.0
2016-09-07,14.36,14.37,14.135,14.14,871253,14.36,14.37,14.135,14.14,871253,0.0,1.0
2016-09-08,14.27,14.41,14.1436,14.35,777956,14.27,14.41,14.1436,14.35,777956,0.0,1.0
2016-09-09,13.64,14.25,13.59,14.15,1009111,13.64,14.25,13.59,14.15,1009111,0.0,1.0
2016-09-12,13.87,13.99,13.52,13.68,1334667,13.87,13.99,13.52,13.68,1334667,0.0,1.0
2016-09-13,13.68,13.85,13.45,13.72,592356,13.68,13.85,13.45,13.72,592356,0.0,1.0
2016-09-14,13.69,14.05,13.53,13.57,979918,13.69,14.05,13.53,13.57,979918,0.0,1.0
2016-09-15,13.63,13.74,13.53,13.67,840601,13.63,13.74,13.53,13.67,840601,0.0,1.0
2016-09-16,13.57,13.9,13.45,13.67,3930521,13.57,13.9,13.45,13.67,3930521,0.0,1.0
2016-09-19,13.36,13.79,13.31,13.66,867154,13.36,13.79,13.31,13.66,867154,0.0,1.0
2016-09-20,13.51,13.76,13.43,13.48,1072735,13.51,13.76,13.43,13.48,1072735,0.0,1.0
2016-09-21,14.54,15.0,13.77,13.97,5240677,14.54,15.0,13.77,13.97,5240677,0.0,1.0
2016-09-22,14.82,14.82,14.13,14.69,2477777,14.82,14.82,14.13,14.69,2477777,0.0,1.0
2016-09-23,15.215,15.7,14.55,14.75,3096761,15.215,15.7,14.55,14.75,3096761,0.0,1.0
2016-09-26,14.82,15.29,14.58,15.27,1863577,14.82,15.29,14.58,15.27,1863577,0.0,1.0
2016-09-27,14.7,15.0466,14.65,14.82,1040402,14.7,15.0466,14.65,14.82,1040402,0.0,1.0
2016-09-28,14.76,14.873,14.3,14.65,1483674,14.76,14.873,14.3,14.65,1483674,0.0,1.0
2016-09-29,14.43,14.81,14.38,14.67,978235,14.43,14.81,14.38,14.67,978235,0.0,1.0
2016-09-30,14.28,14.5,14.07,14.48,1482499,14.28,14.5,14.07,14.48,1482499,0.0,1.0
2016-10-03,14.72,15.06,14.01,14.2,2401498,14.72,15.06,14.01,14.2,2401498,0.0,1.0
2016-10-04,15.37,15.83,14.81,14.81,2713018,15.37,15.83,14.81,14.81,2713018,0.0,1.0
2016-10-05,15.35,15.66,15.22,15.43,1998205,15.35,15.66,15.22,15.43,1998205,0.0,1.0
2016-10-06,15.13,15.41,15.02,15.26,734655,15.13,15.41,15.02,15.26,734655,0.0,1.0
2016-10-07,15.48,16.05,15.25,15.47,3513071,15.48,16.05,15.25,15.47,3513071,0.0,1.0
2016-10-10,15.81,16.0,15.58,15.85,1428537,15.81,16.0,15.58,15.85,1428537,0.0,1.0
2016-10-11,15.27,15.81,14.95,15.72,1525331,15.27,15.81,14.95,15.72,1525331,0.0,1.0
2016-10-12,15.11,15.31,14.95,15.19,870682,15.11,15.31,14.95,15.19,870682,0.0,1.0
2016-10-13,14.82,15.02,14.6033,14.91,1211799,14.82,15.02,14.6033,14.91,1211799,0.0,1.0
2016-10-14,14.48,15.05,14.48,14.92,1061558,14.48,15.05,14.48,14.92,1061558,0.0,1.0
2016-10-17,14.37,14.48,14.051,14.41,897563,14.37,14.48,14.051,14.41,897563,0.0,1.0
2016-10-18,14.39,14.66,14.32,14.58,838301,14.39,14.66,14.32,14.58,838301,0.0,1.0
2016-10-19,14.48,14.61,14.38,14.4,555975,14.48,14.61,14.38,14.4,555975,0.0,1.0
2016-10-20,14.31,14.55,14.2144,14.43,911335,14.31,14.55,14.2144,14.43,911335,0.0,1.0
2016-10-21,14.23,14.3,14.06,14.12,944264,14.23,14.3,14.06,14.12,944264,0.0,1.0
2016-10-24,14.1,14.51,13.97,14.27,1210736,14.1,14.51,13.97,14.27,1210736,0.0,1.0
2016-10-25,13.55,14.215,13.375,14.1,1778501,13.55,14.215,13.375,14.1,1778501,0.0,1.0
2016-10-26,13.13,13.54,13.12,13.52,1342169,13.13,13.54,13.12,13.52,1342169,0.0,1.0
2016-10-27,12.83,13.53,12.75,13.24,1360731,12.83,13.53,12.75,13.24,1360731,0.0,1.0
2016-10-28,12.43,13.04,12.4,12.83,1658019,12.43,13.04,12.4,12.83,1658019,0.0,1.0
2016-10-31,12.98,13.22,12.43,12.5,2225387,12.98,13.22,12.43,12.5,2225387,0.0,1.0
2016-11-01,12.95,13.45,12.83,13.11,3081823,12.95,13.45,12.83,13.11,3081823,0.0,1.0
2016-11-02,11.27,13.25,11.23,13.25,5770724,11.27,13.25,11.23,13.25,5770724,0.0,1.0
2016-11-03,11.09,11.47,10.84,11.21,2033640,11.09,11.47,10.84,11.21,2033640,0.0,1.0
2016-11-04,11.45,11.51,11.02,11.05,1490958,11.45,11.51,11.02,11.05,1490958,0.0,1.0
2016-11-07,11.77,11.94,11.62,11.82,1369197,11.77,11.94,11.62,11.82,1369197,0.0,1.0
2016-11-08,11.52,11.92,11.39,11.69,1597205,11.52,11.92,11.39,11.69,1597205,0.0,1.0
2016-11-09,11.37,11.5,11.02,11.5,1507342,11.37,11.5,11.02,11.5,1507342,0.0,1.0
2016-11-10,11.48,11.89,11.16,11.55,2163942,11.48,11.89,11.16,11.55,2163942,0.0,1.0
2016-11-11,11.72,11.84,11.3,11.38,1340299,11.72,11.84,11.3,11.38,1340299,0.0,1.0
2016-11-14,11.67,11.9,11.57,11.86,1190654,11.67,11.9,11.57,11.86,1190654,0.0,1.0
2016-11-15,12.05,12.09,11.62,11.65,1529388,12.05,12.09,11.62,11.65,1529388,0.0,1.0
2016-11-16,12.0,12.28,11.84,12.01,1301359,12.0,12.28,11.84,12.01,1301359,0.0,1.0
2016-11-17,12.46,12.85,12.08,12.85,1003968,12.46,12.85,12.08,12.85,1003968,0.0,1.0
2016-11-18,12.59,12.67,12.34,12.47,1328442,12.59,12.67,12.34,12.47,1328442,0.0,1.0
2016-11-21,12.94,13.01,12.58,12.66,1541972,12.94,13.01,12.58,12.66,1541972,0.0,1.0
2016-11-22,13.1,13.16,12.77,12.91,1300994,13.1,13.16,12.77,12.91,1300994,0.0,1.0
2016-11-23,13.12,13.23,12.82,13.15,1065794,13.12,13.23,12.82,13.15,1065794,0.0,1.0
2016-11-25,13.09,13.4,13.05,13.34,525421,13.09,13.4,13.05,13.34,525421,0.0,1.0
2016-11-28,12.84,13.08,12.76,13.04,1069034,12.84,13.08,12.76,13.04,1069034,0.0,1.0
2016-11-29,12.73,12.91,12.6,12.85,982317,12.73,12.91,12.6,12.85,982317,0.0,1.0
2016-11-30,12.4,12.9708,12.21,12.86,1723732,12.4,12.9708,12.21,12.86,1723732,0.0,1.0
2016-12-01,11.93,12.41,11.64,12.38,2788539,11.93,12.41,11.64,12.38,2788539,0.0,1.0
2016-12-02,11.83,11.96,11.3,11.92,2693361,11.83,11.96,11.3,11.92,2693361,0.0,1.0
2016-12-05,12.09,12.3,11.89,11.9,1045215,12.09,12.3,11.89,11.9,1045215,0.0,1.0
2016-12-06,12.36,12.38,12.0,12.19,1171894,12.36,12.38,12.0,12.19,1171894,0.0,1.0
2016-12-07,12.6,12.64,12.26,12.4,963742,12.6,12.64,12.26,12.4,963742,0.0,1.0
2016-12-08,12.57,12.7,12.455,12.67,1135384,12.57,12.7,12.455,12.67,1135384,0.0,1.0
2016-12-09,12.37,12.85,12.28,12.6,864939,12.37,12.85,12.28,12.6,864939,0.0,1.0
2016-12-12,12.18,12.42,12.06,12.42,1043829,12.18,12.42,12.06,12.42,1043829,0.0,1.0
2016-12-13,12.24,12.48,12.13,12.22,1308614,12.24,12.48,12.13,12.22,1308614,0.0,1.0
2016-12-14,11.84,12.4567,11.7,11.93,1386884,11.84,12.4567,11.7,11.93,1386884,0.0,1.0
2016-12-15,12.55,12.61,11.75,11.95,2633302,12.55,12.61,11.75,11.95,2633302,0.0,1.0
2016-12-16,12.78,12.87,12.53,12.61,2575426,12.78,12.87,12.53,12.61,2575426,0.0,1.0
2016-12-19,12.92,12.995,12.49,12.82,945995,12.92,12.995,12.49,12.82,945995,0.0,1.0
2016-12-20,12.78,12.86,12.67,12.82,956174,12.78,12.86,12.67,12.82,956174,0.0,1.0
2016-12-21,12.67,12.995,12.62,12.75,1046957,12.67,12.995,12.62,12.75,1046957,0.0,1.0
2016-12-22,11.94,12.76,11.63,12.61,3959359,11.94,12.76,11.63,12.61,3959359,0.0,1.0
2016-12-23,11.98,12.25,11.765,12.0,1472657,11.98,12.25,11.765,12.0,1472657,0.0,1.0
2016-12-27,12.18,12.579,11.99,12.0,1097595,12.18,12.579,11.99,12.0,1097595,0.0,1.0
2016-12-28,11.87,12.39,11.82,12.2,1378342,11.87,12.39,11.82,12.2,1378342,0.0,1.0
2016-12-29,11.76,12.12,11.59,11.89,937699,11.76,12.12,11.59,11.89,937699,0.0,1.0
2016-12-30,11.78,11.8613,11.53,11.79,960266,11.78,11.8613,11.53,11.79,960266,0.0,1.0
2017-01-03,11.88,12.13,11.74,11.97,1274405,11.88,12.13,11.74,11.97,1274405,0.0,1.0
2017-01-04,11.97,12.02,11.76,11.91,1043697,11.97,12.02,11.76,11.91,1043697,0.0,1.0
2017-01-05,12.4,12.51,11.88,12.35,2153683,12.4,12.51,11.88,12.35,2153683,0.0,1.0
2017-01-06,13.08,13.24,12.11,12.22,3652974,13.08,13.24,12.11,12.22,3652974,0.0,1.0
2017-01-09,12.35,13.17,12.22,13.08,1961196,12.35,13.17,12.22,13.08,1961196,0.0,1.0
2017-01-10,12.77,12.9,12.25,12.32,1556483,12.77,12.9,12.25,12.32,1556483,0.0,1.0
2017-01-11,12.73,12.9,12.47,12.86,760287,12.73,12.9,12.47,12.86,760287,0.0,1.0
2017-01-12,12.47,12.73,12.3,12.65,685557,12.47,12.73,12.3,12.65,685557,0.0,1.0
2017-01-13,12.52,12.745,12.5,12.52,929085,12.52,12.745,12.5,12.52,929085,0.0,1.0
2017-01-17,12.77,13.2,12.53,12.53,1380536,12.77,13.2,12.53,12.53,1380536,0.0,1.0
2017-01-18,12.9,13.045,12.57,12.79,1063955,12.9,13.045,12.57,12.79,1063955,0.0,1.0
2017-01-19,12.6,13.03,12.4,12.91,1528207,12.6,13.03,12.4,12.91,1528207,0.0,1.0
2017-01-20,12.41,12.663,12.21,12.57,1765192,12.41,12.663,12.21,12.57,1765192,0.0,1.0
2017-01-23,12.65,12.66,12.22,12.4,1076310,12.65,12.66,12.22,12.4,1076310,0.0,1.0
2017-01-24,12.97,13.0,12.61,12.8,922959,12.97,13.0,12.61,12.8,922959,0.0,1.0
2017-01-25,12.82,13.21,12.765,13.04,1008229,12.82,13.21,12.765,13.04,1008229,0.0,1.0
2017-01-26,13.0,13.61,12.9001,13.1,2226924,13.0,13.61,12.9001,13.1,2226924,0.0,1.0
2017-01-27,12.93,13.11,12.71,13.0,912818,12.93,13.11,12.71,13.0,912818,0.0,1.0
2017-01-30,12.75,12.87,12.501,12.86,846416,12.75,12.87,12.501,12.86,846416,0.0,1.0
2017-01-31,12.61,12.71,12.25,12.62,1055807,12.61,12.71,12.25,12.62,1055807,0.0,1.0
2017-02-01,12.46,12.81,12.43,12.65,1363168,12.46,12.81,12.43,12.65,1363168,0.0,1.0
2017-02-02,12.7,12.92,12.35,12.52,855222,12.7,12.92,12.35,12.52,855222,0.0,1.0
2017-02-03,12.64,12.88,12.555,12.75,826210,12.64,12.88,12.555,12.75,826210,0.0,1.0
2017-02-06,12.34,12.6,12.17,12.6,1035861,12.34,12.6,12.17,12.6,1035861,0.0,1.0
2017-02-07,12.43,12.52,12.25,12.37,968683,12.43,12.52,12.25,12.37,968683,0.0,1.0
2017-02-08,12.5,12.53,12.13,12.39,1099406,12.5,12.53,12.13,12.39,1099406,0.0,1.0
2017-02-09,12.5,12.75,12.48,12.57,1108172,12.5,12.75,12.48,12.57,1108172,0.0,1.0
2017-02-10,12.84,12.895,12.493,12.55,934609,12.84,12.895,12.493,12.55,934609,0.0,1.0
2017-02-13,12.76,12.99,12.75,12.85,589335,12.76,12.99,12.75,12.85,589335,0.0,1.0
2017-02-14,12.86,12.97,12.51,12.7,711999,12.86,12.97,12.51,12.7,711999,0.0,1.0
2017-02-15,13.33,13.39,12.81,12.92,1523523,13.33,13.39,12.81,12.92,1523523,0.0,1.0
2017-02-16,12.92,13.42,12.8,13.38,1182627,12.92,13.42,12.8,13.38,1182627,0.0,1.0
2017-02-17,12.9,13.18,12.855,12.97,872565,12.9,13.18,12.855,12.97,872565,0.0,1.0
2017-02-21,13.01,13.02,12.75,12.93,885606,13.01,13.02,12.75,12.93,885606,0.0,1.0
2017-02-22,12.9,13.17,12.85,13.0,1008515,12.9,13.17,12.85,13.0,1008515,0.0,1.0
2017-02-23,12.51,12.93,12.48,12.9,1477372,12.51,12.93,12.48,12.9,1477372,0.0,1.0
2017-02-24,12.72,13.03,12.0,12.42,1403577,12.72,13.03,12.0,12.42,1403577,0.0,1.0
2017-02-27,12.79,12.96,12.64,12.72,1244675,12.79,12.96,12.64,12.72,1244675,0.0,1.0
2017-02-28,12.12,12.884,12.05,12.85,3156294,12.12,12.884,12.05,12.85,3156294,0.0,1.0
2017-03-01,10.69,11.79,10.06,11.46,10163515,10.69,11.79,10.06,11.46,10163515,0.0,1.0
2017-03-02,10.66,10.92,10.6,10.63,2565545,10.66,10.92,10.6,10.63,2565545,0.0,1.0
2017-03-03,10.19,10.768,10.18,10.6,2982213,10.19,10.768,10.18,10.6,2982213,0.0,1.0
2017-03-06,10.14,10.45,10.0,10.12,2215171,10.14,10.45,10.0,10.12,2215171,0.0,1.0
2017-03-07,9.81,10.14,9.79,10.1,2344258,9.81,10.14,9.79,10.1,2344258,0.0,1.0
2017-03-08,9.56,9.8,9.41,9.63,3554100,9.56,9.8,9.41,9.63,3554100,0.0,1.0
2017-03-09,9.64,9.88,9.54,9.56,2182678,9.64,9.88,9.54,9.56,2182678,0.0,1.0
2017-03-10,9.72,9.81,9.5,9.69,2654428,9.72,9.81,9.5,9.69,2654428,0.0,1.0
2017-03-13,10.05,10.08,9.72,9.74,1940186,10.05,10.08,9.72,9.74,1940186,0.0,1.0
2017-03-14,10.04,10.06,9.87,9.99,1664141,10.04,10.06,9.87,9.99,1664141,0.0,1.0
2017-03-15,10.23,10.3,9.97,10.08,1732522,10.23,10.3,9.97,10.08,1732522,0.0,1.0
2017-03-16,10.38,10.43,10.2,10.25,1705040,10.38,10.43,10.2,10.25,1705040,0.0,1.0
2017-03-17,10.37,10.495,10.277,10.37,1971457,10.37,10.495,10.277,10.37,1971457,0.0,1.0
2017-03-20,10.27,10.41,10.21,10.34,1191108,10.27,10.41,10.21,10.34,1191108,0.0,1.0
2017-03-21,9.99,10.44,9.94,10.32,2185469,9.99,10.44,9.94,10.32,2185469,0.0,1.0
2017-03-22,10.04,10.13,9.85,10.0,1592653,10.04,10.13,9.85,10.0,1592653,0.0,1.0
2017-03-23,9.89,10.04,9.84,10.02,1363558,9.89,10.04,9.84,10.02,1363558,0.0,1.0
2017-03-24,9.88,10.0,9.82,9.9,822971,9.88,10.0,9.82,9.9,822971,0.0,1.0
2017-03-27,10.15,10.19,9.6,9.75,1264757,10.15,10.19,9.6,9.75,1264757,0.0,1.0
2017-03-28,10.11,10.2,9.945,10.14,1152131,10.11,10.2,9.945,10.14,1152131,0.0,1.0
2017-03-29,10.35,10.49,10.055,10.08,1879930,10.35,10.49,10.055,10.08,1879930,0.0,1.0
2017-03-30,10.4,10.5,10.3,10.3,999868,10.4,10.5,10.3,10.3,999868,0.0,1.0
2017-03-31,10.63,10.73,10.355,10.42,2320928,10.63,10.73,10.355,10.42,2320928,0.0,1.0
2017-04-03,10.63,10.73,10.37,10.62,2089140,10.63,10.73,10.37,10.62,2089140,0.0,1.0
2017-04-04,10.7,10.75,10.49,10.62,1773682,10.7,10.75,10.49,10.62,1773682,0.0,1.0
2017-04-05,10.59,10.945,10.56,10.78,1460264,10.59,10.945,10.56,10.78,1460264,0.0,1.0
2017-04-06,10.61,10.71,10.5,10.61,958956,10.61,10.71,10.5,10.61,958956,0.0,1.0
2017-04-07,10.47,10.66,10.42,10.59,2035322,10.47,10.66,10.42,10.59,2035322,0.0,1.0
2017-04-10,10.57,10.71,10.49,10.49,1184611,10.57,10.71,10.49,10.49,1184611,0.0,1.0
2017-04-11,10.57,10.74,10.48,10.59,1545885,10.57,10.74,10.48,10.59,1545885,0.0,1.0
2017-04-12,10.53,10.65,10.44,10.54,1666102,10.53,10.65,10.44,10.54,1666102,0.0,1.0
2017-04-13,10.29,10.62,10.19,10.5,2872204,10.29,10.62,10.19,10.5,2872204,0.0,1.0
2017-04-17,10.53,10.63,10.22,10.3,3263887,10.53,10.63,10.22,10.3,3263887,0.0,1.0
2017-04-18,10.65,10.66,10.43,10.5,1617915,10.65,10.66,10.43,10.5,1617915,0.0,1.0
2017-04-19,10.87,10.98,10.69,10.69,2713666,10.87,10.98,10.69,10.69,2713666,0.0,1.0
2017-04-20,11.01,11.07,10.81,10.91,1208495,11.01,11.07,10.81,10.91,1208495,0.0,1.0
2017-04-21,10.63,11.02,10.54,10.99,2545220,10.63,11.02,10.54,10.99,2545220,0.0,1.0
2017-04-24,10.71,10.92,10.68,10.81,1197223,10.71,10.92,10.68,10.81,1197223,0.0,1.0
2017-04-25,10.48,10.86,10.43,10.8,2439626,10.48,10.86,10.43,10.8,2439626,0.0,1.0
2017-04-26,10.46,10.64,10.28,10.37,2472344,10.46,10.64,10.28,10.37,2472344,0.0,1.0
2017-04-27,10.68,10.735,10.32,10.49,2191888,10.68,10.735,10.32,10.49,2191888,0.0,1.0
2017-04-28,10.76,10.99,10.58,10.63,1701056,10.76,10.99,10.58,10.63,1701056,0.0,1.0
2017-05-01,11.06,11.11,10.79,10.81,1263397,11.06,11.11,10.79,10.81,1263397,0.0,1.0
2017-05-02,11.39,11.78,10.963,11.06,4580645,11.39,11.78,10.963,11.06,4580645,0.0,1.0
2017-05-03,10.505,11.19,9.9,10.11,13326000,10.505,11.19,9.9,10.11,13326000,0.0,1.0
2017-05-04,10.62,10.72,10.32,10.64,7222620,10.62,10.72,10.32,10.64,7222620,0.0,1.0
2017-05-05,11.66,11.68,10.5,10.64,5518607,11.66,11.68,10.5,10.64,5518607,0.0,1.0
2017-05-08,11.32,11.66,11.05,11.66,5802791,11.32,11.66,11.05,11.66,5802791,0.0,1.0
2017-05-09,11.54,11.59,11.3,11.35,3157036,11.54,11.59,11.3,11.35,3157036,0.0,1.0
2017-05-10,11.42,11.63,11.18,11.53,2636374,11.42,11.63,11.18,11.53,2636374,0.0,1.0
2017-05-11,11.16,11.39,11.015,11.34,4611928,11.16,11.39,11.015,11.34,4611928,0.0,1.0
2017-05-12,11.26,11.33,10.91,11.09,3622834,11.26,11.33,10.91,11.09,3622834,0.0,1.0
2017-05-15,11.32,11.54,11.26,11.28,2116620,11.32,11.54,11.26,11.28,2116620,0.0,1.0
2017-05-16,13.73,14.11,12.866,12.9,18322953,13.73,14.11,12.866,12.9,18322953,0.0,1.0
2017-05-17,12.94,13.67,12.77,13.4,5089747,12.94,13.67,12.77,13.4,5089747,0.0,1.0
2017-05-18,13.13,13.26,12.71,12.88,2713179,13.13,13.26,12.71,12.88,2713179,0.0,1.0
2017-05-19,13.31,13.38,13.03,13.15,1816347,13.31,13.38,13.03,13.15,1816347,0.0,1.0
2017-05-22,13.15,13.41,12.955,13.34,2012116,13.15,13.41,12.955,13.34,2012116,0.0,1.0
2017-05-23,13.31,13.36,12.98,13.25,1778077,13.31,13.36,12.98,13.25,1778077,0.0,1.0
2017-05-24,13.4,13.48,13.15,13.32,1225970,13.4,13.48,13.15,13.32,1225970,0.0,1.0
2017-05-25,13.18,13.33,12.96,13.14,1228421,13.18,13.33,12.96,13.14,1228421,0.0,1.0
2017-05-26,13.45,13.49,13.02,13.11,1176817,13.45,13.49,13.02,13.11,1176817,0.0,1.0
2017-05-30,13.36,13.6,13.24,13.45,802615,13.36,13.6,13.24,13.45,802615,0.0,1.0
2017-05-31,13.41,13.46,13.15,13.46,928613,13.41,13.46,13.15,13.46,928613,0.0,1.0
2017-06-01,13.55,13.67,13.25,13.36,1791148,13.55,13.67,13.25,13.36,1791148,0.0,1.0
2017-06-02,13.47,13.7,13.36,13.64,1425973,13.47,13.7,13.36,13.64,1425973,0.0,1.0
2017-06-05,13.54,13.62,13.34,13.44,1985511,13.54,13.62,13.34,13.44,1985511,0.0,1.0
2017-06-06,13.49,13.71,13.34,13.58,1310458,13.49,13.71,13.34,13.58,1310458,0.0,1.0
2017-06-07,13.43,13.55,13.31,13.47,2474298,13.43,13.55,13.31,13.47,2474298,0.0,1.0
2017-06-08,13.92,13.95,13.31,13.41,1717450,13.92,13.95,13.31,13.41,1717450,0.0,1.0
2017-06-09,13.45,14.04,13.17,13.97,2083483,13.45,14.04,13.17,13.97,2083483,0.0,1.0
2017-06-12,13.26,13.455,13.12,13.35,2356256,13.26,13.455,13.12,13.35,2356256,0.0,1.0
2017-06-13,13.64,13.89,13.31,13.31,5086620,13.64,13.89,13.31,13.31,5086620,0.0,1.0
2017-06-14,13.57,13.78,13.42,13.67,1337774,13.57,13.78,13.42,13.67,1337774,0.0,1.0
2017-06-15,13.85,13.87,13.42,13.42,1297533,13.85,13.87,13.42,13.42,1297533,0.0,1.0
2017-06-16,13.67,14.125,13.595,13.6,2810966,13.67,14.125,13.595,13.6,2810966,0.0,1.0
2017-06-19,14.2,14.23,13.72,13.72,1564504,14.2,14.23,13.72,13.72,1564504,0.0,1.0
2017-06-20,13.98,14.37,13.93,14.15,1191462,13.98,14.37,13.93,14.15,1191462,0.0,1.0
2017-06-21,14.2,14.35,13.79,13.86,1434645,14.2,14.35,13.79,13.86,1434645,0.0,1.0
2017-06-22,14.68,15.02,14.32,14.42,3477773,14.68,15.02,14.32,14.42,3477773,0.0,1.0
2017-06-23,15.24,15.29,14.57,15.0,3422627,15.24,15.29,14.57,15.0,3422627,0.0,1.0
2017-06-26,15.27,15.46,14.97,15.33,1915270,15.27,15.46,14.97,15.33,1915270,0.0,1.0
2017-06-27,14.8,15.27,14.56,15.2,1815737,14.8,15.27,14.56,15.2,1815737,0.0,1.0
2017-06-28,15.19,15.2,14.68,15.02,1564930,15.19,15.2,14.68,15.02,1564930,0.0,1.0
2017-06-29,14.97,15.16,14.51,15.16,1370333,14.97,15.16,14.51,15.16,1370333,0.0,1.0
2017-06-30,15.0,15.14,14.9,14.98,856855,15.0,15.14,14.9,14.98,856855,0.0,1.0
2017-07-03,14.72,15.0,14.49,15.0,582409,14.72,15.0,14.49,15.0,582409,0.0,1.0
2017-07-05,14.89,15.07,14.68,14.77,1204389,14.89,15.07,14.68,14.77,1204389,0.0,1.0
2017-07-06,14.63,14.89,14.53,14.77,843940,14.63,14.89,14.53,14.77,843940,0.0,1.0
2017-07-07,15.02,15.15,14.69,14.73,1243973,15.02,15.15,14.69,14.73,1243973,0.0,1.0
2017-07-10,15.01,15.14,14.835,15.01,841368,15.01,15.14,14.835,15.01,841368,0.0,1.0
2017-07-11,14.82,15.04,14.62,14.9,1607961,14.82,15.04,14.62,14.9,1607961,0.0,1.0
2017-07-12,14.93,15.145,14.87,14.97,1088353,14.93,15.145,14.87,14.97,1088353,0.0,1.0
2017-07-13,15.18,15.2,14.83,14.93,960094,15.18,15.2,14.83,14.93,960094,0.0,1.0
2017-07-14,15.06,15.29,15.05,15.23,547057,15.06,15.29,15.05,15.23,547057,0.0,1.0
2017-07-17,14.77,15.21,14.72,15.07,799730,14.77,15.21,14.72,15.07,799730,0.0,1.0
2017-07-18,14.91,14.97,14.54,14.76,991206,14.91,14.97,14.54,14.76,991206,0.0,1.0
2017-07-19,14.6,15.02,14.52,15.02,963239,14.6,15.02,14.52,15.02,963239,0.0,1.0
2017-07-20,14.5,14.75,14.485,14.71,805060,14.5,14.75,14.485,14.71,805060,0.0,1.0
2017-07-21,14.62,14.63,14.3,14.62,1870879,14.62,14.63,14.3,14.62,1870879,0.0,1.0
2017-07-24,14.49,14.779,14.44,14.6,852243,14.49,14.779,14.44,14.6,852243,0.0,1.0
2017-07-25,14.65,14.685,14.29,14.53,648221,14.65,14.685,14.29,14.53,648221,0.0,1.0
2017-07-26,14.92,15.07,14.65,14.65,1122386,14.92,15.07,14.65,14.65,1122386,0.0,1.0
2017-07-27,14.84,15.05,14.386,14.99,1000292,14.84,15.05,14.386,14.99,1000292,0.0,1.0
2017-07-28,14.64,15.01,14.61,14.72,867801,14.64,15.01,14.61,14.72,867801,0.0,1.0
2017-07-31,14.37,14.76,14.27,14.65,957570,14.37,14.76,14.27,14.65,957570,0.0,1.0
2017-08-01,14.31,14.47,14.15,14.39,1317924,14.31,14.47,14.15,14.39,1317924,0.0,1.0
2017-08-02,14.02,14.422,13.94,14.4,1202518,14.02,14.422,13.94,14.4,1202518,0.0,1.0
2017-08-03,13.59,14.29,13.58,14.05,2612882,13.59,14.29,13.58,14.05,2612882,0.0,1.0
2017-08-04,15.15,16.0,14.82,15.49,5164128,15.15,16.0,14.82,15.49,5164128,0.0,1.0
2017-08-07,15.46,15.69,15.2,15.21,2726931,15.46,15.69,15.2,15.21,2726931,0.0,1.0
2017-08-08,15.62,15.91,15.32,15.4,3270145,15.62,15.91,15.32,15.4,3270145,0.0,1.0
2017-08-09,15.85,15.94,15.13,15.36,2734028,15.85,15.94,15.13,15.36,2734028,0.0,1.0
2017-08-10,15.9,15.96,15.41,15.77,3342981,15.9,15.96,15.41,15.77,3342981,0.0,1.0
2017-08-11,16.22,16.69,15.901,16.0,3050080,16.22,16.69,15.901,16.0,3050080,0.0,1.0
2017-08-14,16.19,16.39,16.013,16.31,1676851,16.19,16.39,16.013,16.31,1676851,0.0,1.0
2017-08-15,15.64,16.245,15.53,16.18,3736325,15.64,16.245,15.53,16.18,3736325,0.0,1.0
2017-08-16,15.6,15.87,15.47,15.66,2019746,15.6,15.87,15.47,15.66,2019746,0.0,1.0
2017-08-17,15.58,15.68,15.31,15.53,2019356,15.58,15.68,15.31,15.53,2019356,0.0,1.0
2017-08-18,15.59,15.72,15.4,15.44,1513967,15.59,15.72,15.4,15.44,1513967,0.0,1.0
2017-08-21,15.43,15.63,15.39,15.53,1069865,15.43,15.63,15.39,15.53,1069865,0.0,1.0
2017-08-22,15.63,15.69,15.46,15.51,731540,15.63,15.69,15.46,15.51,731540,0.0,1.0
2017-08-23,15.61,15.65,15.54,15.54,724661,15.61,15.65,15.54,15.54,724661,0.0,1.0
2017-08-24,15.84,15.86,15.46,15.63,1413902,15.84,15.86,15.46,15.63,1413902,0.0,1.0
2017-08-25,15.64,16.03,15.44,16.0,990183,15.64,16.03,15.44,16.0,990183,0.0,1.0
2017-08-28,15.83,15.9,15.64,15.75,2430057,15.83,15.9,15.64,15.75,2430057,0.0,1.0
2017-08-29,16.03,16.06,15.64,15.74,1475009,16.03,16.06,15.64,15.74,1475009,0.0,1.0
2017-08-30,16.17,16.39,15.92,16.0,980896,16.17,16.39,15.92,16.0,980896,0.0,1.0
2017-08-31,16.37,16.6,16.26,16.26,1202104,16.37,16.6,16.26,16.26,1202104,0.0,1.0
2017-09-01,16.31,16.53,16.18,16.43,633116,16.31,16.53,16.18,16.43,633116,0.0,1.0
2017-09-05,16.32,16.425,16.021,16.16,1363336,16.32,16.425,16.021,16.16,1363336,0.0,1.0
2017-09-06,16.62,16.63,16.08,16.27,2308607,16.62,16.63,16.08,16.27,2308607,0.0,1.0
2017-09-07,17.0,17.49,16.905,16.96,3339252,17.0,17.49,16.905,16.96,3339252,0.0,1.0
2017-09-08,16.88,17.15,16.78,16.94,1271491,16.88,17.15,16.78,16.94,1271491,0.0,1.0
2017-09-11,17.34,17.355,16.89,17.0,1379017,17.34,17.355,16.89,17.0,1379017,0.0,1.0
2017-09-12,17.62,17.82,17.27,17.29,1538799,17.62,17.82,17.27,17.29,1538799,0.0,1.0
2017-09-13,17.79,17.808,17.53,17.64,1270041,17.79,17.808,17.53,17.64,1270041,0.0,1.0
2017-09-14,17.76,17.9,17.56,17.79,965304,17.76,17.9,17.56,17.79,965304,0.0,1.0
2017-09-15,17.17,17.82,17.04,17.8,4544118,17.17,17.82,17.04,17.8,4544118,0.0,1.0
2017-09-18,17.13,17.329,17.01,17.27,1758792,17.13,17.329,17.01,17.27,1758792,0.0,1.0
2017-09-19,17.17,17.308,17.03,17.21,2181961,17.17,17.308,17.03,17.21,2181961,0.0,1.0
2017-09-20,17.18,17.29,16.85,17.19,1981395,17.18,17.29,16.85,17.19,1981395,0.0,1.0
2017-09-21,17.11,17.19,17.01,17.17,837868,17.11,17.19,17.01,17.17,837868,0.0,1.0
2017-09-22,17.11,17.21,16.99,16.99,777995,17.11,17.21,16.99,16.99,777995,0.0,1.0
2017-09-25,16.9,17.14,16.81,16.95,1405870,16.9,17.14,16.81,16.95,1405870,0.0,1.0
2017-09-26,17.04,17.11,16.9,16.9,771004,17.04,17.11,16.9,16.9,771004,0.0,1.0
2017-09-27,16.96,17.19,16.645,17.17,1752718,16.96,17.19,16.645,17.17,1752718,0.0,1.0
2017-09-28,16.82,17.07,16.78,16.89,1145379,16.82,17.07,16.78,16.89,1145379,0.0,1.0
2017-09-29,16.88,16.975,16.765,16.79,1432038,16.88,16.975,16.765,16.79,1432038,0.0,1.0
2017-10-02,17.2,17.32,16.9,16.96,1349139,17.2,17.32,16.9,16.96,1349139,0.0,1.0
2017-10-03,17.03,17.36,16.84,17.26,1401739,17.03,17.36,16.84,17.26,1401739,0.0,1.0
2017-10-04,16.55,16.99,16.41,16.87,1329844,16.55,16.99,16.41,16.87,1329844,0.0,1.0
2017-10-05,16.5,16.57,16.22,16.56,1944803,16.5,16.57,16.22,16.56,1944803,0.0,1.0
2017-10-06,16.72,16.9,16.48,16.52,1817183,16.72,16.9,16.48,16.52,1817183,0.0,1.0
2017-10-09,16.47,16.76,16.375,16.7,954507,16.47,16.76,16.375,16.7,954507,0.0,1.0
2017-10-10,16.4,16.62,16.325,16.52,952624,16.4,16.62,16.325,16.52,952624,0.0,1.0
2017-10-11,16.34,16.52,16.24,16.45,768921,16.34,16.52,16.24,16.45,768921,0.0,1.0
2017-10-12,16.2,16.395,16.19,16.3,952171,16.2,16.395,16.19,16.3,952171,0.0,1.0
2017-10-13,16.51,16.63,16.19,16.2,749941,16.51,16.63,16.19,16.2,749941,0.0,1.0
2017-10-16,16.36,16.6,16.33,16.56,623909,16.36,16.6,16.33,16.56,623909,0.0,1.0
2017-10-17,16.2,16.39,16.12,16.33,745886,16.2,16.39,16.12,16.33,745886,0.0,1.0
2017-10-18,16.36,16.41,16.21,16.21,514844,16.36,16.41,16.21,16.21,514844,0.0,1.0
2017-10-19,16.19,16.39,15.93,16.35,678706,16.19,16.39,15.93,16.35,678706,0.0,1.0
2017-10-20,16.38,16.55,16.15,16.3,722378,16.38,16.55,16.15,16.3,722378,0.0,1.0
2017-10-23,15.76,16.305,15.27,15.65,2963182,15.76,16.305,15.27,15.65,2963182,0.0,1.0
2017-10-24,15.74,15.86,15.49,15.75,1373750,15.74,15.86,15.49,15.75,1373750,0.0,1.0
2017-10-25,15.81,16.14,15.735,15.78,1256570,15.81,16.14,15.735,15.78,1256570,0.0,1.0
2017-10-26,16.27,16.47,15.85,15.85,1736580,16.27,16.47,15.85,15.85,1736580,0.0,1.0
2017-10-27,16.75,16.86,16.33,16.35,1443593,16.75,16.86,16.33,16.35,1443593,0.0,1.0
2017-10-30,16.71,16.79,16.5,16.79,828517,16.71,16.79,16.5,16.79,828517,0.0,1.0
2017-10-31,16.7,16.89,16.55,16.72,1177323,16.7,16.89,16.55,16.72,1177323,0.0,1.0
2017-11-01,16.73,16.83,16.48,16.75,1209770,16.73,16.83,16.48,16.75,1209770,0.0,1.0
2017-11-02,16.5,16.7,16.22,16.67,1113645,16.5,16.7,16.22,16.67,1113645,0.0,1.0
2017-11-03,16.59,16.91,16.43,16.47,2458017,16.59,16.91,16.43,16.47,2458017,0.0,1.0
2017-11-06,17.15,17.3,16.39,16.63,3439142,17.15,17.3,16.39,16.63,3439142,0.0,1.0
2017-11-07,16.86,17.6,16.55,17.59,3839599,16.86,17.6,16.55,17.59,3839599,0.0,1.0
2017-11-08,16.51,16.92,16.29,16.71,2043043,16.51,16.92,16.29,16.71,2043043,0.0,1.0
2017-11-09,16.51,16.61,16.08,16.24,1945660,16.51,16.61,16.08,16.24,1945660,0.0,1.0
2017-11-10,16.72,16.75,16.35,16.45,1042994,16.72,16.75,16.35,16.45,1042994,0.0,1.0
2017-11-13,16.65,16.84,16.58,16.69,995288,16.65,16.84,16.58,16.69,995288,0.0,1.0
2017-11-14,16.59,17.11,16.53,16.71,1785134,16.59,17.11,16.53,16.71,1785134,0.0,1.0
2017-11-15,16.47,16.86,16.301,16.51,2062953,16.47,16.86,16.301,16.51,2062953,0.0,1.0
2017-11-16,16.42,16.88,16.395,16.58,6425339,16.42,16.88,16.395,16.58,6425339,0.0,1.0
2017-11-17,16.47,16.75,16.41,16.42,2198415,16.47,16.75,16.41,16.42,2198415,0.0,1.0
2017-11-20,16.65,16.93,16.465,16.93,2807001,16.65,16.93,16.465,16.93,2807001,0.0,1.0
2017-11-21,16.93,17.06,16.57,16.71,1622279,16.93,17.06,16.57,16.71,1622279,0.0,1.0
2017-11-22,16.87,17.08,16.7,16.7,1530628,16.87,17.08,16.7,16.7,1530628,0.0,1.0
2017-11-24,17.12,17.43,16.84,16.88,1085478,17.12,17.43,16.84,16.88,1085478,0.0,1.0
2017-11-27,16.98,17.36,16.97,17.13,2234407,16.98,17.36,16.97,17.13,2234407,0.0,1.0
2017-11-28,16.98,17.13,16.7053,16.81,2369088,16.98,17.13,16.7053,16.81,2369088,0.0,1.0
2017-11-29,16.32,17.37,16.17,17.04,1991442,16.32,17.37,16.17,17.04,1991442,0.0,1.0
2017-11-30,16.46,16.6,16.13,16.36,2145533,16.46,16.6,16.13,16.36,2145533,0.0,1.0
2017-12-01,16.83,17.13,16.35,16.45,2922671,16.83,17.13,16.35,16.45,2922671,0.0,1.0
2017-12-04,17.91,18.135,17.04,17.09,5026886,17.91,18.135,17.04,17.09,5026886,0.0,1.0
2017-12-05,18.19,18.5,17.655,17.8,4200271,18.19,18.5,17.655,17.8,4200271,0.0,1.0
2017-12-06,18.74,18.76,18.115,18.22,2709975,18.74,18.76,18.115,18.22,2709975,0.0,1.0
2017-12-07,18.96,19.09,18.67,18.83,2499187,18.96,19.09,18.67,18.83,2499187,0.0,1.0
2017-12-08,19.32,19.52,18.92,19.09,3252273,19.32,19.52,18.92,19.09,3252273,0.0,1.0
2017-12-11,19.93,19.96,19.2,19.41,3619677,19.93,19.96,19.2,19.41,3619677,0.0,1.0
2017-12-12,20.21,20.25,19.82,20.0,2437076,20.21,20.25,19.82,20.0,2437076,0.0,1.0
2017-12-13,20.16,20.45,19.92,20.21,2353478,20.16,20.45,19.92,20.21,2353478,0.0,1.0
2017-12-14,20.14,20.3296,19.98,20.15,2457329,20.14,20.3296,19.98,20.15,2457329,0.0,1.0
2017-12-15,20.5,20.54,20.07,20.14,3105513,20.5,20.54,20.07,20.14,3105513,0.0,1.0
2017-12-18,20.77,20.9201,20.5999,20.6,1617995,20.77,20.9201,20.5999,20.6,1617995,0.0,1.0
2017-12-19,20.31,20.86,20.26,20.81,1870529,20.31,20.86,20.26,20.81,1870529,0.0,1.0
2017-12-20,20.72,20.84,20.34,20.36,1291113,20.72,20.84,20.34,20.36,1291113,0.0,1.0
2017-12-21,21.76,21.86,21.0,21.0,2975243,21.76,21.86,21.0,21.0,2975243,0.0,1.0
2017-12-22,21.69,21.81,21.46,21.75,2043904,21.69,21.81,21.46,21.75,2043904,0.0,1.0
2017-12-26,21.75,21.83,21.5464,21.65,2649094,21.75,21.83,21.5464,21.65,2649094,0.0,1.0
2017-12-27,20.82,21.7399,20.8,21.69,1766940,20.82,21.7399,20.8,21.69,1766940,0.0,1.0
2017-12-28,20.65,20.96,20.57,20.89,1514041,20.65,20.96,20.57,20.89,1514041,0.0,1.0
2017-12-29,20.45,20.68,20.34,20.67,1285912,20.45,20.68,20.34,20.67,1285912,0.0,1.0
2018-01-02,20.83,21.03,20.5,20.5,1899524,20.83,21.03,20.5,20.5,1899524,0.0,1.0
2018-01-03,20.41,20.89,20.17,20.84,2231397,20.41,20.89,20.17,20.84,2231397,0.0,1.0
2018-01-04,20.23,20.56,20.09,20.46,2004124,20.23,20.56,20.09,20.46,2004124,0.0,1.0
2018-01-05,20.25,20.33,19.31,20.33,2380299,20.25,20.33,19.31,20.33,2380299,0.0,1.0
2018-01-08,20.32,20.38,19.91,20.24,1918787,20.32,20.38,19.91,20.24,1918787,0.0,1.0
2018-01-09,20.9,21.12,20.12,20.35,2517537,20.9,21.12,20.12,20.35,2517537,0.0,1.0
2018-01-10,20.26,20.96,19.6701,20.66,2651241,20.26,20.96,19.6701,20.66,2651241,0.0,1.0
2018-01-11,20.56,20.6,20.27,20.32,782130,20.56,20.6,20.27,20.32,782130,0.0,1.0
2018-01-12,19.54,19.7,18.9,19.66,3056341,19.54,19.7,18.9,19.66,3056341,0.0,1.0
2018-01-16,19.35,20.1,19.33,19.73,1444950,19.35,20.1,19.33,19.73,1444950,0.0,1.0
2018-01-17,19.74,19.83,19.44,19.44,788336,19.74,19.83,19.44,19.44,788336,0.0,1.0
2018-01-18,19.6,19.92,19.53,19.78,1048441,19.6,19.92,19.53,19.78,1048441,0.0,1.0
2018-01-19,19.7,19.75,19.48,19.58,1541477,19.7,19.75,19.48,19.58,1541477,0.0,1.0
2018-01-22,20.03,20.17,19.69,19.7,1028039,20.03,20.17,19.69,19.7,1028039,0.0,1.0
2018-01-23,19.94,20.25,19.91,20.02,774451,19.94,20.25,19.91,20.02,774451,0.0,1.0
2018-01-24,19.05,20.05,18.81,20.0,2686697,19.05,20.05,18.81,20.0,2686697,0.0,1.0
2018-01-25,19.14,19.31,19.06,19.09,1262592,19.14,19.31,19.06,19.09,1262592,0.0,1.0
2018-01-26,19.2,19.56,18.92,19.31,1680585,19.2,19.56,18.92,19.31,1680585,0.0,1.0
2018-01-29,18.96,19.26,18.81,19.12,1345885,18.96,19.26,18.81,19.12,1345885,0.0,1.0
2018-01-30,18.89,19.12,18.62,18.71,1432896,18.89,19.12,18.62,18.71,1432896,0.0,1.0
2018-01-31,18.76,19.05,18.62,18.98,1291013,18.76,19.05,18.62,18.98,1291013,0.0,1.0
2018-02-01,19.16,19.53,18.71,18.71,1730999,19.16,19.53,18.71,18.71,1730999,0.0,1.0
2018-02-02,18.79,19.3,18.73,19.09,1295334,18.79,19.3,18.73,19.09,1295334,0.0,1.0
2018-02-05,18.44,19.03,18.44,18.62,1555288,18.44,19.03,18.44,18.62,1555288,0.0,1.0
2018-02-06,18.71,18.77,16.72,18.0,2195316,18.71,18.77,16.72,18.0,2195316,0.0,1.0
2018-02-07,18.61,18.9067,18.01,18.7,912958,18.61,18.9067,18.01,18.7,912958,0.0,1.0
2018-02-08,17.73,18.77,17.72,18.7,1673139,17.73,18.77,17.72,18.7,1673139,0.0,1.0
2018-02-09,18.63,18.7,17.49,18.24,2896298,18.63,18.7,17.49,18.24,2896298,0.0,1.0
2018-02-12,18.62,18.99,18.39,18.8,2185713,18.62,18.99,18.39,18.8,2185713,0.0,1.0
2018-02-13,19.42,19.51,18.5,18.59,5732355,19.42,19.51,18.5,18.59,5732355,0.0,1.0
2018-02-14,19.95,20.34,19.23,19.23,2602174,19.95,20.34,19.23,19.23,2602174,0.0,1.0
2018-02-15,19.81,20.2,19.68,20.0,1822116,19.81,20.2,19.68,20.0,1822116,0.0,1.0
2018-02-16,20.96,21.2,19.8,19.87,3680546,20.96,21.2,19.8,19.87,3680546,0.0,1.0
2018-02-20,21.31,21.6625,20.69,21.03,2922575,21.31,21.6625,20.69,21.03,2922575,0.0,1.0
2018-02-21,21.43,22.34,21.42,21.52,2940037,21.43,22.34,21.42,21.52,2940037,0.0,1.0
2018-02-22,21.03,21.695,20.85,21.55,1392045,21.03,21.695,20.85,21.55,1392045,0.0,1.0
2018-02-23,21.07,21.42,20.7211,21.06,1603574,21.07,21.42,20.7211,21.06,1603574,0.0,1.0
2018-02-26,21.12,21.72,20.94,21.3,2315242,21.12,21.72,20.94,21.3,2315242,0.0,1.0
2018-02-27,21.03,21.57,20.63,21.35,3139753,21.03,21.57,20.63,21.35,3139753,0.0,1.0
2018-02-28,25.31,26.23,24.02,24.02,15452924,25.31,26.23,24.02,24.02,15452924,0.0,1.0
2018-03-01,25.32,26.0,24.94,25.57,4792516,25.32,26.0,24.94,25.57,4792516,0.0,1.0
2018-03-02,25.71,25.76,24.411,24.95,3699017,25.71,25.76,24.411,24.95,3699017,0.0,1.0
2018-03-05,25.4,26.3,25.26,25.71,2702563,25.4,26.3,25.26,25.71,2702563,0.0,1.0
2018-03-06,25.67,26.28,25.31,25.31,3889935,25.67,26.28,25.31,25.31,3889935,0.0,1.0
2018-03-07,26.09,26.1,25.11,25.5,3083093,26.09,26.1,25.11,25.5,3083093,0.0,1.0
2018-03-08,26.38,27.4,26.17,26.29,3457103,26.38,27.4,26.17,26.29,3457103,0.0,1.0
2018-03-09,27.93,28.01,26.6432,27.01,9309431,27.93,28.01,26.6432,27.01,9309431,0.0,1.0
2018-03-12,27.93,28.19,27.17,27.9,3475218,27.93,28.19,27.17,27.9,3475218,0.0,1.0
2018-03-13,27.92,28.1699,27.71,27.87,2450108,27.92,28.1699,27.71,27.87,2450108,0.0,1.0
2018-03-14,28.37,28.54,27.85,28.12,2744105,28.37,28.54,27.85,28.12,2744105,0.0,1.0
2018-03-15,28.38,28.5,27.88,28.5,1820249,28.38,28.5,27.88,28.5,1820249,0.0,1.0
2018-03-16,28.3,28.49,27.65,28.45,3345470,28.3,28.49,27.65,28.45,3345470,0.0,1.0
2018-03-19,27.83,28.22,27.24,27.85,1837879,27.83,28.22,27.24,27.85,1837879,0.0,1.0
2018-03-20,28.31,28.74,27.87,28.1,2369952,28.31,28.74,27.87,28.1,2369952,0.0,1.0
2018-03-21,28.95,29.149,28.23,28.37,2072504,28.95,29.149,28.23,28.37,2072504,0.0,1.0
2018-03-22,27.94,29.04,27.92,28.72,2487190,27.94,29.04,27.92,28.72,2487190,0.0,1.0
2018-03-23,26.64,28.26,26.63,27.8,3584246,26.64,28.26,26.63,27.8,3584246,0.0,1.0
2018-03-26,27.36,27.59,26.54,27.5,2796849,27.36,27.59,26.54,27.5,2796849,0.0,1.0
2018-03-27,27.66,28.58,27.42,27.64,2738336,27.66,28.58,27.42,27.64,2738336,0.0,1.0
2018-03-28,27.91,28.32,27.16,27.89,3053908,27.91,28.32,27.16,27.89,3053908,0.0,1.0
2018-03-29,28.06,28.52,27.45,28.2,3555957,28.06,28.52,27.45,28.2,3555957,0.0,1.0
2018-04-02,27.97,28.84,27.73,28.07,2475047,27.97,28.84,27.73,28.07,2475047,0.0,1.0
2018-04-03,27.83,28.25,27.6046,28.05,2005247,27.83,28.25,27.6046,28.05,2005247,0.0,1.0
2018-04-04,27.84,27.92,26.8088,27.19,1949313,27.84,27.92,26.8088,27.19,1949313,0.0,1.0
2018-04-05,28.54,28.63,27.74,28.39,2094535,28.54,28.63,27.74,28.39,2094535,0.0,1.0
2018-04-06,27.63,28.48,27.4,28.24,2878333,27.63,28.48,27.4,28.24,2878333,0.0,1.0
2018-04-09,27.6,28.2,27.58,27.63,1203956,27.6,28.2,27.58,27.63,1203956,0.0,1.0
2018-04-10,29.9,30.24,28.05,28.12,5629500,29.9,30.24,28.05,28.12,5629500,0.0,1.0
2018-04-11,30.2,30.59,29.57,29.88,3385950,30.2,30.59,29.57,29.88,3385950,0.0,1.0
2018-04-12,30.58,30.78,30.04,30.43,3303777,30.58,30.78,30.04,30.43,3303777,0.0,1.0
2018-04-13,28.97,30.95,28.51,30.93,4938342,28.97,30.95,28.51,30.93,4938342,0.0,1.0
2018-04-16,29.39,29.9,29.05,29.12,3051943,29.39,29.9,29.05,29.12,3051943,0.0,1.0
2018-04-17,30.28,30.48,29.22,29.57,2535125,30.28,30.48,29.22,29.57,2535125,0.0,1.0
2018-04-18,30.4,30.71,29.91,30.5,2148798,30.4,30.71,29.91,30.5,2148798,0.0,1.0
2018-04-19,30.23,30.39,29.62,30.09,1815058,30.23,30.39,29.62,30.09,1815058,0.0,1.0
2018-04-20,30.01,30.66,29.77,30.0,1564150,30.01,30.66,29.77,30.0,1564150,0.0,1.0
2018-04-23,29.73,30.864,29.52,30.22,2013884,29.73,30.864,29.52,30.22,2013884,0.0,1.0
2018-04-24,28.97,30.09,28.42,29.79,2257739,28.97,30.09,28.42,29.79,2257739,0.0,1.0
2018-04-25,28.73,29.1953,28.24,29.09,1256701,28.73,29.1953,28.24,29.09,1256701,0.0,1.0
2018-04-26,29.53,29.61,28.75,28.75,1303099,29.53,29.61,28.75,28.75,1303099,0.0,1.0
2018-04-27,29.5,29.8,29.02,29.65,901971,29.5,29.8,29.02,29.65,901971,0.0,1.0
2018-04-30,29.94,30.06,29.4,29.66,1518607,29.94,30.06,29.4,29.66,1518607,0.0,1.0
2018-05-01,30.32,30.43,29.87,30.08,1347880,30.32,30.43,29.87,30.08,1347880,0.0,1.0
2018-05-02,30.77,31.27,29.83,30.25,1952177,30.77,31.27,29.83,30.25,1952177,0.0,1.0
2018-05-03,30.85,31.12,30.25,30.83,1413078,30.85,31.12,30.25,30.83,1413078,0.0,1.0
2018-05-04,30.59,31.0,29.79,30.65,2023571,30.59,31.0,29.79,30.65,2023571,0.0,1.0
2018-05-07,31.42,31.83,30.6,30.67,2662568,31.42,31.83,30.6,30.67,2662568,0.0,1.0
2018-05-08,31.42,31.83,30.79,31.4,3731524,31.42,31.83,30.79,31.4,3731524,0.0,1.0
2018-05-09,29.99,30.7,28.0801,30.69,5493975,29.99,30.7,28.0801,30.69,5493975,0.0,1.0
2018-05-10,29.28,30.5,29.27,30.35,2654537,29.28,30.5,29.27,30.35,2654537,0.0,1.0
2018-05-11,30.01,30.2,29.32,29.34,2322412,30.01,30.2,29.32,29.34,2322412,0.0,1.0
2018-05-14,29.42,30.45,29.37,30.02,1439102,29.42,30.45,29.37,30.02,1439102,0.0,1.0
2018-05-15,29.09,29.3,28.87,29.15,2357237,29.09,29.3,28.87,29.15,2357237,0.0,1.0
2018-05-16,29.4,29.75,29.0,29.01,1165581,29.4,29.75,29.0,29.01,1165581,0.0,1.0
2018-05-17,29.47,29.72,29.25,29.46,1436333,29.47,29.72,29.25,29.46,1436333,0.0,1.0
2018-05-18,29.64,29.98,29.31,29.44,1703308,29.64,29.98,29.31,29.44,1703308,0.0,1.0
2018-05-21,29.4,29.83,29.18,29.7,1372481,29.4,29.83,29.18,29.7,1372481,0.0,1.0
2018-05-22,28.99,29.615,28.97,29.48,928444,28.99,29.615,28.97,29.48,928444,0.0,1.0
2018-05-23,29.38,29.515,28.6,28.84,1854605,29.38,29.515,28.6,28.84,1854605,0.0,1.0
2018-05-24,29.5,29.53,28.99,29.47,1312704,29.5,29.53,28.99,29.47,1312704,0.0,1.0
2018-05-25,30.44,30.58,29.53,29.53,2482584,30.44,30.58,29.53,29.53,2482584,0.0,1.0
2018-05-29,30.41,30.901,29.9212,30.29,1634869,30.41,30.901,29.9212,30.29,1634869,0.0,1.0
2018-05-30,31.71,31.79,30.49,30.5,2219483,31.71,31.79,30.49,30.5,2219483,0.0,1.0
2018-05-31,32.34,32.63,31.5494,31.79,3489104,32.34,32.63,31.5494,31.79,3489104,0.0,1.0
2018-06-01,31.62,32.715,31.51,32.5,2460793,31.62,32.715,31.51,32.5,2460793,0.0,1.0
2018-06-04,31.67,31.979,31.04,31.87,1746255,31.67,31.979,31.04,31.87,1746255,0.0,1.0
2018-06-05,32.92,33.0,31.6,31.89,2483628,32.92,33.0,31.6,31.89,2483628,0.0,1.0
2018-06-06,33.48,33.52,32.57,32.86,2330093,33.48,33.52,32.57,32.86,2330093,0.0,1.0
2018-06-07,33.43,34.2199,33.11,33.84,2469416,33.43,34.2199,33.11,33.84,2469416,0.0,1.0
2018-06-08,33.25,33.35,31.8,33.16,2529559,33.25,33.35,31.8,33.16,2529559,0.0,1.0
2018-06-11,32.05,33.38,32.03,33.31,1658899,32.05,33.38,32.03,33.31,1658899,0.0,1.0
2018-06-12,33.22,33.25,32.32,32.32,1269060,33.22,33.25,32.32,32.32,1269060,0.0,1.0
2018-06-13,32.99,33.49,32.82,33.3,1243473,32.99,33.49,32.82,33.3,1243473,0.0,1.0
2018-06-14,41.65,44.78,39.84,40.86,26706499,41.65,44.78,39.84,40.86,26706499,0.0,1.0
2018-06-15,42.54,43.4648,41.66,41.69,7830847,42.54,43.4648,41.66,41.69,7830847,0.0,1.0
2018-06-18,43.82,44.69,42.1,42.75,6741095,43.82,44.69,42.1,42.75,6741095,0.0,1.0
2018-06-19,43.33,44.11,42.44,43.13,3125085,43.33,44.11,42.44,43.13,3125085,0.0,1.0
2018-06-20,44.21,44.54,43.22,43.7,2483559,44.21,44.54,43.22,43.7,2483559,0.0,1.0
2018-06-21,43.6,45.88,41.7,44.46,6904028,43.6,45.88,41.7,44.46,6904028,0.0,1.0
2018-06-22,43.18,43.9,42.59,43.35,2623840,43.18,43.9,42.59,43.35,2623840,0.0,1.0
2018-06-25,41.75,42.63,41.06,42.63,2501264,41.75,42.63,41.06,42.63,2501264,0.0,1.0
2018-06-26,41.98,42.71,41.11,41.56,1687896,41.98,42.71,41.11,41.56,1687896,0.0,1.0
2018-06-27,40.42,42.59,40.175,42.15,2220686,40.42,42.59,40.175,42.15,2220686,0.0,1.0
2018-06-28,42.24,42.3369,39.56,41.0203,2777422,42.24,42.3369,39.56,41.0203,2777422,0.0,1.0
2018-06-29,42.19,43.14,41.59,42.47,2440116,42.19,43.14,41.59,42.47,2440116,0.0,1.0
2018-07-02,42.78,42.94,41.62,41.74,1394736,42.78,42.94,41.62,41.74,1394736,0.0,1.0
2018-07-03,42.58,43.46,42.31,43.09,814742,42.58,43.46,42.31,43.09,814742,0.0,1.0
2018-07-05,43.86,43.98,42.69,42.69,1471149,43.86,43.98,42.69,42.69,1471149,0.0,1.0
2018-07-06,44.71,44.84,43.55,43.79,1610980,44.71,44.84,43.55,43.79,1610980,0.0,1.0
2018-07-09,44.51,45.5938,43.6,45.01,1621191,44.51,45.5938,43.6,45.01,1621191,0.0,1.0
2018-07-10,43.79,45.33,43.58,44.73,1273037,43.79,45.33,43.58,44.73,1273037,0.0,1.0
2018-07-11,43.39,44.29,42.66,43.38,1315773,43.39,44.29,42.66,43.38,1315773,0.0,1.0
2018-07-12,43.24,43.489,42.74,43.36,1766973,43.24,43.489,42.74,43.36,1766973,0.0,1.0
2018-07-13,43.0,43.84,42.56,43.44,1167244,43.0,43.84,42.56,43.44,1167244,0.0,1.0
2018-07-16,42.91,43.13,42.15,42.9,1355679,42.91,43.13,42.15,42.9,1355679,0.0,1.0
2018-07-17,44.25,44.395,42.34,42.66,1215876,44.25,44.395,42.34,42.66,1215876,0.0,1.0
2018-07-18,44.44,44.61,43.44,44.26,2934243,44.44,44.61,43.44,44.26,2934243,0.0,1.0
2018-07-19,43.23,45.249,43.19,44.36,1639571,43.23,45.249,43.19,44.36,1639571,0.0,1.0
2018-07-20,43.8,44.04,43.2084,43.24,1065020,43.8,44.04,43.2084,43.24,1065020,0.0,1.0
2018-07-23,43.23,43.85,42.36,43.83,2388675,43.23,43.85,42.36,43.83,2388675,0.0,1.0
2018-07-24,41.77,43.77,41.02,43.54,1995394,41.77,43.77,41.02,43.54,1995394,0.0,1.0
2018-07-25,42.98,43.28,42.0,42.0,1594460,42.98,43.28,42.0,42.0,1594460,0.0,1.0
2018-07-26,42.61,43.11,41.92,42.46,2061944,42.61,43.11,41.92,42.46,2061944,0.0,1.0
2018-07-27,41.97,42.75,41.34,42.71,2698083,41.97,42.75,41.34,42.71,2698083,0.0,1.0
2018-07-30,40.23,42.252,39.151,42.14,2678841,40.23,42.252,39.151,42.14,2678841,0.0,1.0
2018-07-31,40.86,41.54,39.641,40.13,1640792,40.86,41.54,39.641,40.13,1640792,0.0,1.0
2018-08-01,41.2,42.0,40.81,41.06,2099079,41.2,42.0,40.81,41.06,2099079,0.0,1.0
2018-08-02,42.4,42.48,40.17,40.78,1414022,42.4,42.48,40.17,40.78,1414022,0.0,1.0
2018-08-03,41.54,42.82,40.9,42.39,1367655,41.54,42.82,40.9,42.39,1367655,0.0,1.0
2018-08-06,42.43,42.98,41.05,41.74,4263456,42.43,42.98,41.05,41.74,4263456,0.0,1.0
2018-08-07,43.84,50.6,43.53,49.78,16691632,43.84,50.6,43.53,49.78,16691632,0.0,1.0
2018-08-08,43.12,44.0,42.05,43.53,5149853,43.12,44.0,42.05,43.53,5149853,0.0,1.0
2018-08-09,43.73,44.0,41.84,42.99,2179027,43.73,44.0,41.84,42.99,2179027,0.0,1.0
2018-08-10,46.06,46.61,43.07,43.35,4015008,46.06,46.61,43.07,43.35,4015008,0.0,1.0
2018-08-13,45.19,47.39,45.091,46.31,3112514,45.19,47.39,45.091,46.31,3112514,0.0,1.0
2018-08-14,46.14,46.3587,44.7,45.55,2566507,46.14,46.3587,44.7,45.55,2566507,0.0,1.0
2018-08-15,44.86,46.0,43.95,45.77,3175281,44.86,46.0,43.95,45.77,3175281,0.0,1.0
2018-08-16,45.63,46.0,45.02,45.42,2399872,45.63,46.0,45.02,45.42,2399872,0.0,1.0
2018-08-17,46.53,46.7798,45.06,45.63,3028064,46.53,46.7798,45.06,45.63,3028064,0.0,1.0
2018-08-20,46.9,47.6399,45.9,47.02,2381462,46.9,47.6399,45.9,47.02,2381462,0.0,1.0
2018-08-21,47.57,48.03,46.431,47.24,2236252,47.57,48.03,46.431,47.24,2236252,0.0,1.0
2018-08-22,47.84,47.91,47.18,47.28,1581780,47.84,47.91,47.18,47.28,1581780,0.0,1.0
2018-08-23,48.81,49.245,47.93,48.16,2495134,48.81,49.245,47.93,48.16,2495134,0.0,1.0
2018-08-24,49.04,49.62,48.31,48.93,1920595,49.04,49.62,48.31,48.93,1920595,0.0,1.0
2018-08-27,48.14,49.65,47.73,49.34,2465598,48.14,49.65,47.73,49.34,2465598,0.0,1.0
2018-08-28,47.88,48.72,46.76,48.63,2041833,47.88,48.72,46.76,48.63,2041833,0.0,1.0
2018-08-29,47.76,48.24,47.36,48.24,1787812,47.76,48.24,47.36,48.24,1787812,0.0,1.0
2018-08-30,48.31,49.0,47.04,47.61,1466587,48.31,49.0,47.04,47.61,1466587,0.0,1.0
2018-08-31,48.69,49.0,48.0839,48.12,1027240,48.69,49.0,48.0839,48.12,1027240,0.0,1.0
2018-09-04,50.66,50.84,48.66,48.66,2686775,50.66,50.84,48.66,48.66,2686775,0.0,1.0
2018-09-05,47.39,50.45,46.43,50.44,3427665,47.39,50.45,46.43,50.44,3427665,0.0,1.0
2018-09-06,46.12,47.39,45.5,47.33,2708397,46.12,47.39,45.5,47.33,2708397,0.0,1.0
2018-09-07,47.14,48.23,45.1794,45.62,1953864,47.14,48.23,45.1794,45.62,1953864,0.0,1.0
2018-09-10,47.19,47.5999,46.42,47.4,2203267,47.19,47.5999,46.42,47.4,2203267,0.0,1.0
2018-09-11,49.4,49.59,46.58,46.62,2394065,49.4,49.59,46.58,46.62,2394065,0.0,1.0
2018-09-12,49.17,49.89,48.06,49.44,2203121,49.17,49.89,48.06,49.44,2203121,0.0,1.0
2018-09-13,50.55,50.91,49.08,49.08,3030962,50.55,50.91,49.08,49.08,3030962,0.0,1.0
2018-09-14,52.85,53.25,50.59,51.08,4280842,52.85,53.25,50.59,51.08,4280842,0.0,1.0
2018-09-17,50.1,53.19,48.51,52.4,6666070,50.1,53.19,48.51,52.4,6666070,0.0,1.0
2018-09-18,51.63,52.1,50.07,50.52,3416438,51.63,52.1,50.07,50.52,3416438,0.0,1.0
2018-09-19,50.16,52.19,49.03,51.67,2530995,50.16,52.19,49.03,51.67,2530995,0.0,1.0
2018-09-20,48.75,50.76,48.2903,50.29,2895484,48.75,50.76,48.2903,50.29,2895484,0.0,1.0
2018-09-21,47.54,49.1047,47.38,48.84,3236214,47.54,49.1047,47.38,48.84,3236214,0.0,1.0
2018-09-24,49.2,49.3,46.36,47.11,1765522,49.2,49.3,46.36,47.11,1765522,0.0,1.0
2018-09-25,50.44,50.54,49.01,49.5,2112387,50.44,50.54,49.01,49.5,2112387,0.0,1.0
2018-09-26,50.9,51.39,49.6813,50.67,2110100,50.9,51.39,49.6813,50.67,2110100,0.0,1.0
2018-09-27,52.01,52.11,50.93,51.18,1347430,52.01,52.11,50.93,51.18,1347430,0.0,1.0
2018-09-28,51.38,52.57,51.16,51.65,1523109,51.38,52.57,51.16,51.65,1523109,0.0,1.0
2018-10-01,49.96,52.26,49.69,51.81,1938810,49.96,52.26,49.69,51.81,1938810,0.0,1.0
2018-10-02,47.52,50.4873,47.38,50.04,2192065,47.52,50.4873,47.38,50.04,2192065,0.0,1.0
2018-10-03,48.14,48.44,47.43,47.69,1972748,48.14,48.44,47.43,47.69,1972748,0.0,1.0
2018-10-04,46.02,48.45,45.41,47.99,2500738,46.02,48.45,45.41,47.99,2500738,0.0,1.0
2018-10-05,44.4,47.0553,43.41,46.0,3494653,44.4,47.0553,43.41,46.0,3494653,0.0,1.0
2018-10-08,42.99,44.24,42.19,43.74,2446363,42.99,44.24,42.19,43.74,2446363,0.0,1.0
2018-10-09,42.25,43.58,41.58,42.27,2596283,42.25,43.58,41.58,42.27,2596283,0.0,1.0
2018-10-10,39.98,42.07,39.84,41.89,3787776,39.98,42.07,39.84,41.89,3787776,0.0,1.0
2018-10-11,38.99,40.21,38.6351,39.48,3622900,38.99,40.21,38.6351,39.48,3622900,0.0,1.0
2018-10-12,41.55,41.83,40.27,40.41,4381917,41.55,41.83,40.27,40.41,4381917,0.0,1.0
2018-10-15,41.15,42.2,40.37,41.39,1914802,41.15,42.2,40.37,41.39,1914802,0.0,1.0
2018-10-16,43.41,43.53,41.89,41.99,2193971,43.41,43.53,41.89,41.99,2193971,0.0,1.0
2018-10-17,43.17,43.98,42.36,43.58,1345122,43.17,43.98,42.36,43.58,1345122,0.0,1.0
2018-10-18,43.25,43.81,42.3,43.04,1687762,43.25,43.81,42.3,43.04,1687762,0.0,1.0
2018-10-19,41.49,44.1,41.04,43.32,2118736,41.49,44.1,41.04,43.32,2118736,0.0,1.0
2018-10-22,43.69,43.84,41.4856,41.87,2248692,43.69,43.84,41.4856,41.87,2248692,0.0,1.0
2018-10-23,42.67,42.98,41.33,42.34,1837309,42.67,42.98,41.33,42.34,1837309,0.0,1.0
2018-10-24,41.81,44.6,41.77,44.5,2994020,41.81,44.6,41.77,44.5,2994020,0.0,1.0
2018-10-25,43.5,44.315,40.98,42.23,1953932,43.5,44.315,40.98,42.23,1953932,0.0,1.0
2018-10-26,40.87,42.5334,40.165,42.03,2165963,40.87,42.5334,40.165,42.03,2165963,0.0,1.0
2018-10-29,38.97,41.81,38.02,41.54,2122528,38.97,41.81,38.02,41.54,2122528,0.0,1.0
2018-10-30,41.39,41.45,38.08,38.79,2121960,41.39,41.45,38.08,38.79,2121960,0.0,1.0
2018-10-31,42.52,43.9,42.04,42.23,2052988,42.52,43.9,42.04,42.23,2052988,0.0,1.0
2018-11-01,43.46,43.55,40.93,42.45,1960886,43.46,43.55,40.93,42.45,1960886,0.0,1.0
2018-11-02,42.84,44.0962,42.38,43.7,1647310,42.84,44.0962,42.38,43.7,1647310,0.0,1.0
2018-11-05,42.13,43.46,40.82,42.89,1849314,42.13,43.46,40.82,42.89,1849314,0.0,1.0
2018-11-06,40.43,42.48,39.8795,42.41,4239089,40.43,42.48,39.8795,42.41,4239089,0.0,1.0
2018-11-07,50.01,51.5,45.58,46.24,14078900,50.01,51.5,45.58,46.24,14078900,0.0,1.0
2018-11-08,54.1,54.59,48.8,50.62,9780760,54.1,54.59,48.8,50.62,9780760,0.0,1.0
2018-11-09,52.01,55.7091,51.7,53.5,5687971,52.01,55.7091,51.7,53.5,5687971,0.0,1.0
2018-11-12,50.71,52.57,50.27,51.41,2476527,50.71,52.57,50.27,51.41,2476527,0.0,1.0
2018-11-13,47.35,51.42,46.9,51.0,4723128,47.35,51.42,46.9,51.0,4723128,0.0,1.0
2018-11-14,47.71,49.15,47.05,48.15,2638541,47.71,49.15,47.05,48.15,2638541,0.0,1.0
2018-11-15,48.72,48.96,46.69,47.39,2100590,48.72,48.96,46.69,47.39,2100590,0.0,1.0
2018-11-16,47.26,48.05,45.31,47.69,2715608,47.26,48.05,45.31,47.69,2715608,0.0,1.0
2018-11-19,45.45,47.4,45.1,47.04,2019261,45.45,47.4,45.1,47.04,2019261,0.0,1.0
2018-11-20,43.21,44.43,42.06,43.23,4715123,43.21,44.43,42.06,43.23,4715123,0.0,1.0
2018-11-21,44.02,44.8,43.3,44.29,1984174,44.02,44.8,43.3,44.29,1984174,0.0,1.0
2018-11-23,45.27,45.76,43.78,43.8,929416,45.27,45.76,43.78,43.8,929416,0.0,1.0
2018-11-26,48.23,48.36,45.24,46.03,2264201,48.23,48.36,45.24,46.03,2264201,0.0,1.0
2018-11-27,48.58,49.52,47.62,47.87,1955630,48.58,49.52,47.62,47.87,1955630,0.0,1.0
2018-11-28,51.38,51.67,48.821,49.24,2273496,51.38,51.67,48.821,49.24,2273496,0.0,1.0
2018-11-29,52.8,53.47,50.6189,50.99,2333407,52.8,53.47,50.6189,50.99,2333407,0.0,1.0
2018-11-30,54.04,55.14,52.8,52.8,2818918,54.04,55.14,52.8,52.8,2818918,0.0,1.0
2018-12-03,56.61,56.965,53.39,56.34,3112549,56.61,56.965,53.39,56.34,3112549,0.0,1.0
2018-12-04,54.87,58.3,54.62,56.27,3179022,54.87,58.3,54.62,56.27,3179022,0.0,1.0
2018-12-06,55.5,55.68,52.08,54.39,2927725,55.5,55.68,52.08,54.39,2927725,0.0,1.0
2018-12-07,53.92,57.15,52.68,56.2,2131385,53.92,57.15,52.68,56.2,2131385,0.0,1.0
2018-12-10,55.34,55.745,53.45,53.9,1895793,55.34,55.745,53.45,53.9,1895793,0.0,1.0
2018-12-11,55.28,56.9919,54.5269,56.65,1560493,55.28,56.9919,54.5269,56.65,1560493,0.0,1.0
2018-12-12,57.43,57.95,55.91,56.14,2229831,57.43,57.95,55.91,56.14,2229831,0.0,1.0
2018-12-13,55.05,57.7,54.26,56.85,4371188,55.05,57.7,54.26,56.85,4371188,0.0,1.0
2018-12-14,54.34,56.34,53.895,54.55,1714018,54.34,56.34,53.895,54.55,1714018,0.0,1.0
2018-12-17,51.17,54.0,50.59,53.86,2380930,51.17,54.0,50.59,53.86,2380930,0.0,1.0
2018-12-18,51.85,52.88,50.21,51.41,2447142,51.85,52.88,50.21,51.41,2447142,0.0,1.0
2018-12-19,50.06,53.25,49.26,51.96,2794823,50.06,53.25,49.26,51.96,2794823,0.0,1.0
2018-12-20,48.26,50.8102,46.7336,49.75,3429589,48.26,50.8102,46.7336,49.75,3429589,0.0,1.0
2018-12-21,43.68,47.8837,43.2643,47.54,5022833,43.68,47.8837,43.2643,47.54,5022833,0.0,1.0
2018-12-24,43.12,44.28,42.0,42.29,1471271,43.12,44.28,42.0,42.29,1471271,0.0,1.0
2018-12-26,46.9,46.95,43.18,43.31,3772862,46.9,46.95,43.18,43.31,3772862,0.0,1.0
2018-12-27,47.35,47.35,44.8,46.03,1843638,47.35,47.35,44.8,46.03,1843638,0.0,1.0
2018-12-28,47.29,48.38,46.04,47.76,1241715,47.29,48.38,46.04,47.76,1241715,0.0,1.0
2018-12-31,47.57,48.58,47.34,47.9,1527120,47.57,48.58,47.34,47.9,1527120,0.0,1.0
2019-01-02,47.0,47.73,45.28,46.23,1968615,47.0,47.73,45.28,46.23,1968615,0.0,1.0
2019-01-03,46.03,47.56,45.71,46.33,1803086,46.03,47.56,45.71,46.33,1803086,0.0,1.0
2019-01-04,49.7,50.8835,47.41,48.06,4074982,49.7,50.8835,47.41,48.06,4074982,0.0,1.0
2019-01-07,51.57,52.28,49.29,50.18,3153932,51.57,52.28,49.29,50.18,3153932,0.0,1.0
2019-01-08,53.88,54.0,51.5412,53.14,2824806,53.88,54.0,51.5412,53.14,2824806,0.0,1.0
2019-01-09,52.77,54.8,52.55,53.91,2078315,52.77,54.8,52.55,53.91,2078315,0.0,1.0
2019-01-10,51.34,52.2617,50.07,52.15,2946784,51.34,52.2617,50.07,52.15,2946784,0.0,1.0
2019-01-11,52.07,52.624,50.8001,50.92,1947523,52.07,52.624,50.8001,50.92,1947523,0.0,1.0
2019-01-14,52.04,52.34,50.6,51.5,1313412,52.04,52.34,50.6,51.5,1313412,0.0,1.0
2019-01-15,54.33,54.3798,52.2512,52.32,1677951,54.33,54.3798,52.2512,52.32,1677951,0.0,1.0
2019-01-16,54.53,56.42,54.34,54.62,2464288,54.53,56.42,54.34,54.62,2464288,0.0,1.0
2019-01-17,54.59,55.08,53.56,53.71,1543825,54.59,55.08,53.56,53.71,1543825,0.0,1.0
2019-01-18,55.83,56.39,53.73,55.04,1966403,55.83,56.39,53.73,55.04,1966403,0.0,1.0
2019-01-22,53.54,56.11,52.7,55.3,2091137,53.54,56.11,52.7,55.3,2091137,0.0,1.0
2019-01-23,53.83,55.37,53.65,54.01,1306990,53.83,55.37,53.65,54.01,1306990,0.0,1.0
2019-01-24,54.34,54.46,53.26,54.0,911798,54.34,54.46,53.26,54.0,911798,0.0,1.0
2019-01-25,55.0,55.595,54.03,54.9,1360289,55.0,55.595,54.03,54.9,1360289,0.0,1.0
2019-01-28,54.92,54.96,53.26,54.3,1255378,54.92,54.96,53.26,54.3,1255378,0.0,1.0
2019-01-29,53.52,55.88,53.09,55.01,1333992,53.52,55.88,53.09,55.01,1333992,0.0,1.0
2019-01-30,54.19,54.43,52.62,54.12,1985333,54.19,54.43,52.62,54.12,1985333,0.0,1.0
2019-01-31,54.65,55.24,53.94,53.94,1509935,54.65,55.24,53.94,53.94,1509935,0.0,1.0
2019-02-01,54.38,54.97,53.7999,54.37,1849503,54.38,54.97,53.7999,54.37,1849503,0.0,1.0
2019-02-04,54.74,55.1499,54.2883,54.33,2305020,54.74,55.1499,54.2883,54.33,2305020,0.0,1.0
2019-02-05,55.44,60.58,54.86,55.19,10011204,55.44,60.58,54.86,55.19,10011204,0.0,1.0
2019-02-06,52.59,55.8,50.94,55.78,5700010,52.59,55.8,50.94,55.78,5700010,0.0,1.0
2019-02-07,51.53,52.0,50.14,51.81,2465560,51.53,52.0,50.14,51.81,2465560,0.0,1.0
2019-02-08,53.15,53.43,50.5,51.06,2551283,53.15,53.43,50.5,51.06,2551283,0.0,1.0
2019-02-11,53.15,54.33,52.7,53.79,2122329,53.15,54.33,52.7,53.79,2122329,0.0,1.0
2019-02-12,55.83,55.83,53.85,53.94,2576623,55.83,55.83,53.85,53.94,2576623,0.0,1.0
2019-02-13,55.04,57.0,54.09,55.96,2073451,55.04,57.0,54.09,55.96,2073451,0.0,1.0
2019-02-14,54.06,54.53,53.39,54.16,1595417,54.06,54.53,53.39,54.16,1595417,0.0,1.0
2019-02-15,54.66,55.14,54.0001,54.48,2537490,54.66,55.14,54.0001,54.48,2537490,0.0,1.0
2019-02-19,55.28,55.84,54.23,54.4,1440256,55.28,55.84,54.23,54.4,1440256,0.0,1.0
2019-02-20,54.18,55.69,54.12,55.55,1676937,54.18,55.69,54.12,55.55,1676937,0.0,1.0
2019-02-21,53.03,54.24,52.22,53.98,1911571,53.03,54.24,52.22,53.98,1911571,0.0,1.0
2019-02-22,56.67,56.93,53.51,53.59,3844467,56.67,56.93,53.51,53.59,3844467,0.0,1.0
2019-02-25,59.01,60.5,55.86,59.85,12654098,59.01,60.5,55.86,59.85,12654098,0.0,1.0
2019-02-26,68.65,69.5,64.25,65.22,23794161,68.65,69.5,64.25,65.22,23794161,0.0,1.0
2019-02-27,71.74,72.0,68.05,68.23,6781580,71.74,72.0,68.05,68.23,6781580,0.0,1.0
2019-02-28,71.27,72.4534,69.64,71.65,4879077,71.27,72.4534,69.64,71.65,4879077,0.0,1.0
2019-03-01,72.77,73.33,71.48,72.0,3377017,72.77,73.33,71.48,72.0,3377017,0.0,1.0
2019-03-04,68.99,73.345,66.95,73.29,5145991,68.99,73.345,66.95,73.29,5145991,0.0,1.0
2019-03-05,70.61,71.0,67.8941,68.86,2399750,70.61,71.0,67.8941,68.86,2399750,0.0,1.0
2019-03-06,70.04,71.09,69.26,70.19,1758452,70.04,71.09,69.26,70.19,1758452,0.0,1.0
2019-03-07,67.24,71.91,65.746,70.26,6632390,67.24,71.91,65.746,70.26,6632390,0.0,1.0
2019-03-08,67.77,68.25,62.03,64.0,3291876,67.77,68.25,62.03,64.0,3291876,0.0,1.0
2019-03-11,70.66,71.28,67.74,67.79,3015321,70.66,71.28,67.74,67.79,3015321,0.0,1.0
2019-03-12,71.15,71.68,69.3,70.51,1777680,71.15,71.68,69.3,70.51,1777680,0.0,1.0
2019-03-13,70.15,72.39,69.93,71.61,2353793,70.15,72.39,69.93,71.61,2353793,0.0,1.0
2019-03-14,69.91,70.8,69.385,70.2,1593768,69.91,70.8,69.385,70.2,1593768,0.0,1.0
2019-03-15,69.89,71.5,69.65,70.5,5162786,69.89,71.5,69.65,70.5,5162786,0.0,1.0
2019-03-18,69.55,70.19,68.53,69.87,1962930,69.55,70.19,68.53,69.87,1962930,0.0,1.0
2019-03-19,68.5,70.4,68.28,70.21,1985605,68.5,70.4,68.28,70.21,1985605,0.0,1.0
2019-03-20,68.9,69.72,67.9,68.26,1812049,68.9,69.72,67.9,68.26,1812049,0.0,1.0
2019-03-21,69.44,70.15,68.56,68.56,1362152,69.44,70.15,68.56,68.56,1362152,0.0,1.0
2019-03-22,66.02,69.25,65.5701,68.97,2262168,66.02,69.25,65.5701,68.97,2262168,0.0,1.0
2019-03-25,67.86,68.07,65.0534,66.02,2396812,67.86,68.07,65.0534,66.02,2396812,0.0,1.0
2019-03-26,67.74,69.05,67.44,68.47,1431745,67.74,69.05,67.44,68.47,1431745,0.0,1.0
2019-03-27,65.51,68.03,64.95,67.66,1596444,65.51,68.03,64.95,67.66,1596444,0.0,1.0
2019-03-28,67.13,67.2,65.17,66.07,1460661,67.13,67.2,65.17,66.07,1460661,0.0,1.0
2019-03-29,67.22,68.5,67.0172,67.49,1219091,67.22,68.5,67.0172,67.49,1219091,0.0,1.0
2019-04-01,68.16,68.6,66.32,67.96,1678952,68.16,68.6,66.32,67.96,1678952,0.0,1.0
2019-04-02,69.73,70.6889,68.34,68.5,3552096,69.73,70.6889,68.34,68.5,3552096,0.0,1.0
2019-04-03,69.46,70.3,69.0133,69.82,1912902,69.46,70.3,69.0133,69.82,1912902,0.0,1.0
2019-04-04,68.3,70.35,66.05,70.14,2704517,68.3,70.35,66.05,70.14,2704517,0.0,1.0
2019-04-05,68.22,69.14,67.8143,68.4,1291559,68.22,69.14,67.8143,68.4,1291559,0.0,1.0
2019-04-08,67.65,67.904,66.31,67.88,1049716,67.65,67.904,66.31,67.88,1049716,0.0,1.0
2019-04-09,66.69,68.2,66.6,67.41,1248683,66.69,68.2,66.6,67.41,1248683,0.0,1.0
2019-04-10,68.21,68.92,66.8,66.8,1064854,68.21,68.92,66.8,66.8,1064854,0.0,1.0
2019-04-11,67.65,69.28,67.54,68.41,1106615,67.65,69.28,67.54,68.41,1106615,0.0,1.0
2019-04-12,65.38,68.29,65.06,68.25,2070927,65.38,68.29,65.06,68.25,2070927,0.0,1.0
2019-04-15,66.2,66.4934,65.01,65.38,1364844,66.2,66.4934,65.01,65.38,1364844,0.0,1.0
2019-04-16,66.28,67.375,66.0488,66.69,1266963,66.28,67.375,66.0488,66.69,1266963,0.0,1.0
2019-04-17,64.25,67.04,63.98,66.69,1576263,64.25,67.04,63.98,66.69,1576263,0.0,1.0
2019-04-18,63.4,64.22,62.21,64.03,1813053,63.4,64.22,62.21,64.03,1813053,0.0,1.0
2019-04-22,63.51,63.78,62.68,63.04,969962,63.51,63.78,62.68,63.04,969962,0.0,1.0
2019-04-23,65.22,65.56,63.72,63.95,1767635,65.22,65.56,63.72,63.95,1767635,0.0,1.0
2019-04-24,66.08,66.53,65.09,65.97,1389648,66.08,66.53,65.09,65.97,1389648,0.0,1.0
2019-04-25,67.85,68.2112,65.91,66.27,1691219,67.85,68.2112,65.91,66.27,1691219,0.0,1.0
2019-04-26,67.71,68.43,67.14,67.87,1203926,67.71,68.43,67.14,67.87,1203926,0.0,1.0
2019-04-29,69.41,69.64,67.51,68.0,1409193,69.41,69.64,67.51,68.0,1409193,0.0,1.0
2019-04-30,67.54,69.785,65.81,69.13,2391658,67.54,69.785,65.81,69.13,2391658,0.0,1.0
2019-05-01,66.79,68.72,66.74,68.09,1672027,66.79,68.72,66.74,68.09,1672027,0.0,1.0
2019-05-02,68.07,68.095,65.75,66.63,1365615,68.07,68.095,65.75,66.63,1365615,0.0,1.0
2019-05-03,69.65,70.09,67.8262,68.9,1579625,69.65,70.09,67.8262,68.9,1579625,0.0,1.0
2019-05-06,69.03,69.43,67.4,67.93,1772230,69.03,69.43,67.4,67.93,1772230,0.0,1.0
2019-05-07,66.97,68.85,65.67,68.12,1934995,66.97,68.85,65.67,68.12,1934995,0.0,1.0
2019-05-08,68.08,68.209,65.9,66.75,3978268,68.08,68.209,65.9,66.75,3978268,0.0,1.0
2019-05-09,60.76,65.2,59.54,63.25,10280261,60.76,65.2,59.54,63.25,10280261,0.0,1.0
2019-05-10,61.8,63.2,59.845,61.36,4106927,61.8,63.2,59.845,61.36,4106927,0.0,1.0
2019-05-13,57.23,59.93,56.94,59.68,4066724,57.23,59.93,56.94,59.68,4066724,0.0,1.0
2019-05-14,58.82,59.21,57.18,58.0,1871051,58.82,59.21,57.18,58.0,1871051,0.0,1.0
2019-05-15,61.89,61.96,58.02,58.05,2297683,61.89,61.96,58.02,58.05,2297683,0.0,1.0
2019-05-16,63.65,64.24,61.91,61.91,2350849,63.65,64.24,61.91,61.91,2350849,0.0,1.0
2019-05-17,62.78,64.13,62.24,62.64,1841016,62.78,64.13,62.24,62.64,1841016,0.0,1.0
2019-05-20,63.12,63.41,61.01,61.58,1838057,63.12,63.41,61.01,61.58,1838057,0.0,1.0
2019-05-21,65.21,65.61,63.79,63.92,2027839,65.21,65.61,63.79,63.92,2027839,0.0,1.0
2019-05-22,64.01,65.52,64.0,64.82,1177439,64.01,65.52,64.0,64.82,1177439,0.0,1.0
2019-05-23,63.32,63.89,61.75,62.56,2149909,63.32,63.89,61.75,62.56,2149909,0.0,1.0
2019-05-24,64.71,64.72,63.65,63.7,1062966,64.71,64.72,63.65,63.7,1062966,0.0,1.0
2019-05-28,65.03,66.21,64.35,65.1,1940497,65.03,66.21,64.35,65.1,1940497,0.0,1.0
2019-05-29,62.13,64.22,61.33,64.21,1715369,62.13,64.22,61.33,64.21,1715369,0.0,1.0
2019-05-30,62.95,63.41,61.42,62.54,1223291,62.95,63.41,61.42,62.54,1223291,0.0,1.0
2019-05-31,62.31,63.02,60.69,61.61,1557848,62.31,63.02,60.69,61.61,1557848,0.0,1.0
2019-06-03,61.07,62.7,60.21,61.95,1826751,61.07,62.7,60.21,61.95,1826751,0.0,1.0
2019-06-04,61.25,62.06,59.73,61.58,2289550,61.25,62.06,59.73,61.58,2289550,0.0,1.0
2019-06-05,61.49,62.48,60.32,61.15,1500892,61.49,62.48,60.32,61.15,1500892,0.0,1.0
2019-06-06,61.96,62.2083,60.39,61.11,1267812,61.96,62.2083,60.39,61.11,1267812,0.0,1.0
2019-06-07,63.89,64.86,62.24,62.29,1926228,63.89,64.86,62.24,62.29,1926228,0.0,1.0
2019-06-10,65.31,67.21,64.62,64.92,2274923,65.31,67.21,64.62,64.92,2274923,0.0,1.0
2019-06-11,67.18,67.86,65.7,65.78,2668689,67.18,67.86,65.7,65.78,2668689,0.0,1.0
2019-06-12,69.17,69.72,66.5241,67.25,3212514,69.17,69.72,66.5241,67.25,3212514,0.0,1.0
2019-06-13,70.05,71.8,69.53,70.07,2721745,70.05,71.8,69.53,70.07,2721745,0.0,1.0
2019-06-14,67.8,70.19,67.45,70.12,1858497,67.8,70.19,67.45,70.12,1858497,0.0,1.0
2019-06-17,68.46,69.35,67.59,68.32,1316198,68.46,69.35,67.59,68.32,1316198,0.0,1.0
2019-06-18,66.95,69.66,65.94,69.0,2433368,66.95,69.66,65.94,69.0,2433368,0.0,1.0
2019-06-19,68.14,68.49,66.23,67.29,1443744,68.14,68.49,66.23,67.29,1443744,0.0,1.0
2019-06-20,68.83,69.96,68.111,69.38,1699571,68.83,69.96,68.111,69.38,1699571,0.0,1.0
2019-06-21,65.78,68.64,65.66,68.39,2333680,65.78,68.64,65.66,68.39,2333680,0.0,1.0
2019-06-24,63.93,66.4,63.87,66.36,2252829,63.93,66.4,63.87,66.36,2252829,0.0,1.0
2019-06-25,61.79,64.5,61.2697,63.68,3151742,61.79,64.5,61.2697,63.68,3151742,0.0,1.0
2019-06-26,60.36,62.89,59.91,62.14,2348309,60.36,62.89,59.91,62.14,2348309,0.0,1.0
2019-06-27,62.36,62.8,60.2934,60.44,3215127,62.36,62.8,60.2934,60.44,3215127,0.0,1.0
2019-06-28,61.37,62.55,61.09,62.27,16253923,61.37,62.55,61.09,62.27,16253923,0.0,1.0
2019-07-01,62.06,63.75,61.25,63.58,4601501,62.06,63.75,61.25,63.58,4601501,0.0,1.0
2019-07-02,62.64,62.675,60.695,61.74,2736982,62.64,62.675,60.695,61.74,2736982,0.0,1.0
2019-07-03,64.28,64.52,62.55,62.55,1028865,64.28,64.52,62.55,62.55,1028865,0.0,1.0
2019-07-05,63.38,63.8905,62.71,63.87,1462769,63.38,63.8905,62.71,63.87,1462769,0.0,1.0
2019-07-08,64.01,64.315,62.31,63.08,1624037,64.01,64.315,62.31,63.08,1624037,0.0,1.0
2019-07-09,66.86,67.12,63.99,64.32,3057130,66.86,67.12,63.99,64.32,3057130,0.0,1.0
2019-07-10,66.45,68.359,66.11,67.53,2326878,66.45,68.359,66.11,67.53,2326878,0.0,1.0
2019-07-11,64.99,66.95,64.34,66.46,1455554,64.99,66.95,64.34,66.46,1455554,0.0,1.0
2019-07-12,64.6,65.77,64.1,65.32,1401313,64.6,65.77,64.1,65.32,1401313,0.0,1.0
2019-07-15,65.55,65.69,64.47,65.13,1194254,65.55,65.69,64.47,65.13,1194254,0.0,1.0
2019-07-16,64.21,65.5305,63.56,65.28,1422413,64.21,65.5305,63.56,65.28,1422413,0.0,1.0
2019-07-17,63.42,64.7,63.34,64.36,1628964,63.42,64.7,63.34,64.36,1628964,0.0,1.0
2019-07-18,65.2,65.335,63.34,63.48,1981876,65.2,65.335,63.34,63.48,1981876,0.0,1.0
2019-07-19,65.85,66.22,65.3,65.5,1354160,65.85,66.22,65.3,65.5,1354160,0.0,1.0
2019-07-22,68.53,68.62,65.81,66.38,2115986,68.53,68.62,65.81,66.38,2115986,0.0,1.0
2019-07-23,67.82,69.16,67.1,68.97,2647571,67.82,69.16,67.1,68.97,2647571,0.0,1.0
2019-07-24,68.05,68.6742,67.58,67.74,2303287,68.05,68.6742,67.58,67.74,2303287,0.0,1.0
2019-07-25,68.73,69.95,67.715,68.95,2460707,68.73,69.95,67.715,68.95,2460707,0.0,1.0
2019-07-26,70.86,71.08,68.64,68.64,2370553,70.86,71.08,68.64,68.64,2370553,0.0,1.0
2019-07-29,69.12,70.6,68.11,70.55,1500522,69.12,70.6,68.11,70.55,1500522,0.0,1.0
2019-07-30,68.0,69.0906,67.86,68.58,1285254,68.0,69.0906,67.86,68.58,1285254,0.0,1.0
2019-07-31,67.02,68.59,66.0,68.04,1957070,67.02,68.59,66.0,68.04,1957070,0.0,1.0
2019-08-01,68.14,70.1,66.27,67.27,5424271,68.14,70.1,66.27,67.27,5424271,0.0,1.0
2019-08-02,59.71,68.65,59.68,64.08,8312162,59.71,68.65,59.68,64.08,8312162,0.0,1.0
2019-08-05,53.94,57.76,52.8208,56.48,6277708,53.94,57.76,52.8208,56.48,6277708,0.0,1.0
2019-08-06,55.39,56.4,54.66,55.68,3653537,55.39,56.4,54.66,55.68,3653537,0.0,1.0
2019-08-07,56.06,56.52,53.62,55.03,3314250,56.06,56.52,53.62,55.03,3314250,0.0,1.0
2019-08-08,58.04,58.85,56.09,56.55,3183090,58.04,58.85,56.09,56.55,3183090,0.0,1.0
2019-08-09,56.43,57.62,56.14,57.35,1959187,56.43,57.62,56.14,57.35,1959187,0.0,1.0
2019-08-12,54.97,56.0,54.15,55.76,1512952,54.97,56.0,54.15,55.76,1512952,0.0,1.0
2019-08-13,55.74,56.77,54.511,54.52,1481475,55.74,56.77,54.511,54.52,1481475,0.0,1.0
2019-08-14,52.84,54.5,52.4775,53.78,1753248,52.84,54.5,52.4775,53.78,1753248,0.0,1.0
2019-08-15,51.71,53.0058,51.27,52.49,2650008,51.71,53.0058,51.27,52.49,2650008,0.0,1.0
2019-08-16,52.61,52.905,51.78,52.38,1842231,52.61,52.905,51.78,52.38,1842231,0.0,1.0
2019-08-19,52.41,53.53,51.49,53.48,3121164,52.41,53.53,51.49,53.48,3121164,0.0,1.0
2019-08-20,52.89,53.37,51.75,52.43,2168428,52.89,53.37,51.75,52.43,2168428,0.0,1.0
2019-08-21,54.25,55.14,53.13,53.54,2060795,54.25,55.14,53.13,53.54,2060795,0.0,1.0
2019-08-22,55.38,56.06,53.9475,55.83,2328013,55.38,56.06,53.9475,55.83,2328013,0.0,1.0
2019-08-23,54.09,55.5,53.8314,54.36,2152290,54.09,55.5,53.8314,54.36,2152290,0.0,1.0
2019-08-26,53.58,54.82,53.03,54.38,1558096,53.58,54.82,53.03,54.38,1558096,0.0,1.0
2019-08-27,53.41,54.48,53.22,53.92,2284887,53.41,54.48,53.22,53.92,2284887,0.0,1.0
2019-08-28,54.34,54.48,52.52,53.04,896628,54.34,54.48,52.52,53.04,896628,0.0,1.0
2019-08-29,54.4,55.5,53.97,55.5,1004142,54.4,55.5,53.97,55.5,1004142,0.0,1.0
2019-08-30,52.79,54.9,52.14,54.9,1958908,52.79,54.9,52.14,54.9,1958908,0.0,1.0
2019-09-03,50.3,52.33,49.64,51.85,2679405,50.3,52.33,49.64,51.85,2679405,0.0,1.0
2019-09-04,50.15,51.645,49.99,51.2,2232817,50.15,51.645,49.99,51.2,2232817,0.0,1.0
2019-09-05,50.1,50.42,47.81,49.25,3785408,50.1,50.42,47.81,49.25,3785408,0.0,1.0
2019-09-06,47.98,50.4817,47.6994,50.26,3700661,47.98,50.4817,47.6994,50.26,3700661,0.0,1.0
2019-09-09,50.5,50.55,48.92,49.6,5493072,50.5,50.55,48.92,49.6,5493072,0.0,1.0
2019-09-10,50.53,51.93,49.38,49.86,3808400,50.53,51.93,49.38,49.86,3808400,0.0,1.0
2019-09-11,52.67,52.75,49.72,50.44,3784654,52.67,52.75,49.72,50.44,3784654,0.0,1.0
2019-09-12,54.88,55.92,53.16,53.24,3851528,54.88,55.92,53.16,53.24,3851528,0.0,1.0
2019-09-13,56.86,57.28,55.66,56.23,4835075,56.86,57.28,55.66,56.23,4835075,0.0,1.0
2019-09-16,57.84,57.97,55.355,56.23,3006458,57.84,57.97,55.355,56.23,3006458,0.0,1.0
2019-09-17,59.85,59.93,57.35,57.89,3747700,59.85,59.93,57.35,57.89,3747700,0.0,1.0
2019-09-18,59.45,61.19,58.1,59.73,3887205,59.45,61.19,58.1,59.73,3887205,0.0,1.0
2019-09-19,59.07,60.43,58.26,60.23,9549454,59.07,60.43,58.26,60.23,9549454,0.0,1.0
2019-09-20,60.41,61.15,58.28,60.91,22594649,60.41,61.15,58.28,60.91,22594649,0.0,1.0
2019-09-23,60.54,61.54,60.15,60.44,3655329,60.54,61.54,60.15,60.44,3655329,0.0,1.0
2019-09-24,56.9,61.2211,56.69,60.38,4268592,56.9,61.2211,56.69,60.38,4268592,0.0,1.0
2019-09-25,55.0,56.9288,54.6,56.64,6619823,55.0,56.9288,54.6,56.64,6619823,0.0,1.0
2019-09-26,54.4,55.3,53.42,54.74,5044929,54.4,55.3,53.42,54.74,5044929,0.0,1.0
2019-09-27,54.81,55.16,53.74,54.69,2540347,54.81,55.16,53.74,54.69,2540347,0.0,1.0
2019-09-30,56.5,56.58,54.85,54.98,2516594,56.5,56.58,54.85,54.98,2516594,0.0,1.0
2019-10-01,55.3,57.3277,55.1537,56.72,2172734,55.3,57.3277,55.1537,56.72,2172734,0.0,1.0
2019-10-02,53.91,54.67,52.85,54.58,3085455,53.91,54.67,52.85,54.58,3085455,0.0,1.0
2019-10-03,55.82,55.84,53.48,53.83,2762503,55.82,55.84,53.48,53.83,2762503,0.0,1.0
2019-10-04,56.48,58.09,55.61,57.15,2651367,56.48,58.09,55.61,57.15,2651367,0.0,1.0
2019-10-07,55.92,56.7033,55.33,55.84,2754949,55.92,56.7033,55.33,55.84,2754949,0.0,1.0
2019-10-08,55.21,55.94,54.6,55.04,2440415,55.21,55.94,54.6,55.04,2440415,0.0,1.0
2019-10-09,57.205,57.7974,55.29,55.55,2228320,57.205,57.7974,55.29,55.55,2228320,0.0,1.0
2019-10-10,57.77,58.49,56.14,56.9,2624470,57.77,58.49,56.14,56.9,2624470,0.0,1.0
2019-10-11,59.26,60.39,58.75,58.75,2814058,59.26,60.39,58.75,58.75,2814058,0.0,1.0
2019-10-14,59.11,59.8,58.53,59.22,1510631,59.11,59.8,58.53,59.22,1510631,0.0,1.0
2019-10-15,60.02,60.8819,58.9161,59.27,1629695,60.02,60.8819,58.9161,59.27,1629695,0.0,1.0
2019-10-16,58.55,60.13,58.29,60.02,2319955,58.55,60.13,58.29,60.02,2319955,0.0,1.0
2019-10-17,60.42,60.8,58.8,59.19,1766530,60.42,60.8,58.8,59.19,1766530,0.0,1.0
2019-10-18,57.61,59.5,56.8,59.2,2913290,57.61,59.5,56.8,59.2,2913290,0.0,1.0
2019-10-21,58.04,58.53,57.65,58.13,1200259,58.04,58.53,57.65,58.13,1200259,0.0,1.0
2019-10-22,56.83,58.18,56.67,58.18,2444949,56.83,58.18,56.67,58.18,2444949,0.0,1.0
2019-10-23,56.64,57.3818,56.16,56.68,2435083,56.64,57.3818,56.16,56.68,2435083,0.0,1.0
2019-10-24,57.75,58.325,55.8,56.97,4207262,57.75,58.325,55.8,56.97,4207262,0.0,1.0
2019-10-25,58.67,59.0,55.67,57.41,4683890,58.67,59.0,55.67,57.41,4683890,0.0,1.0
2019-10-28,57.32,59.38,57.145,59.24,2649095,57.32,59.38,57.145,59.24,2649095,0.0,1.0
2019-10-29,54.41,57.32,53.62,57.32,4615794,54.41,57.32,53.62,57.32,4615794,0.0,1.0
2019-10-30,52.8,54.81,51.86,54.55,7103613,52.8,54.81,51.86,54.55,7103613,0.0,1.0
2019-10-31,44.49,46.63,43.55,46.38,16320147,44.49,46.63,43.55,46.38,16320147,0.0,1.0
2019-11-01,45.655,46.72,43.94,44.45,6325661,45.655,46.72,43.94,44.45,6325661,0.0,1.0
2019-11-04,44.74,45.95,44.651,45.88,4870059,44.74,45.95,44.651,45.88,4870059,0.0,1.0
2019-11-05,43.23,44.9126,43.14,44.85,3555955,43.23,44.9126,43.14,44.85,3555955,0.0,1.0
2019-11-06,42.62,43.33,42.0,43.23,3972412,42.62,43.33,42.0,43.23,3972412,0.0,1.0
2019-11-07,41.86,43.0,41.42,42.74,3467639,41.86,43.0,41.42,42.74,3467639,0.0,1.0
2019-11-08,41.99,42.58,41.47,41.72,3334610,41.99,42.58,41.47,41.72,3334610,0.0,1.0
2019-11-11,40.83,42.08,40.78,41.77,4379943,40.83,42.08,40.78,41.77,4379943,0.0,1.0
2019-11-12,40.8,41.95,40.45,41.12,5035501,40.8,41.95,40.45,41.12,5035501,0.0,1.0
2019-11-13,40.68,40.75,39.81,40.64,3147684,40.68,40.75,39.81,40.64,3147684,0.0,1.0
2019-11-14,41.84,42.0273,40.5,40.6,4458524,41.84,42.0273,40.5,40.6,4458524,0.0,1.0
2019-11-15,42.0,42.98,41.74,42.3,5042559,42.0,42.98,41.74,42.3,5042559,0.0,1.0
2019-11-18,41.99,42.65,41.88,42.06,2949383,41.99,42.65,41.88,42.06,2949383,0.0,1.0
2019-11-19,40.86,42.73,40.73,42.36,3101452,40.86,42.73,40.73,42.36,3101452,0.0,1.0
2019-11-20,40.64,41.65,40.06,40.97,5079736,40.64,41.65,40.06,40.97,5079736,0.0,1.0
2019-11-21,41.48,41.5591,40.51,40.8,3494095,41.48,41.5591,40.51,40.8,3494095,0.0,1.0
2019-11-22,41.84,42.4,41.28,41.64,2201541,41.84,42.4,41.28,41.64,2201541,0.0,1.0
2019-11-25,42.77,43.2785,42.23,42.23,2697564,42.77,43.2785,42.23,42.23,2697564,0.0,1.0
2019-11-26,43.38,44.265,43.0,43.0,3565375,43.38,44.265,43.0,43.0,3565375,0.0,1.0
2019-11-27,44.425,44.7,43.56,43.73,2440095,44.425,44.7,43.56,43.73,2440095,0.0,1.0
2019-11-29,43.39,44.69,43.21,44.42,1485950,43.39,44.69,43.21,44.42,1485950,0.0,1.0
2019-12-02,43.12,43.75,41.73,43.71,2819775,43.12,43.75,41.73,43.71,2819775,0.0,1.0
2019-12-03,42.63,42.97,41.69,41.92,2270110,42.63,42.97,41.69,41.92,2270110,0.0,1.0
2019-12-04,42.14,43.29,41.97,42.99,2502104,42.14,43.29,41.97,42.99,2502104,0.0,1.0
2019-12-05,41.07,41.82,39.76,40.47,6424301,41.07,41.82,39.76,40.47,6424301,0.0,1.0
2019-12-06,41.23,42.33,40.98,41.28,2388144,41.23,42.33,40.98,41.28,2388144,0.0,1.0
2019-12-09,41.16,41.9799,40.96,41.26,2178650,41.16,41.9799,40.96,41.26,2178650,0.0,1.0
2019-12-10,40.51,41.1,40.105,41.01,1929764,40.51,41.1,40.105,41.01,1929764,0.0,1.0
2019-12-11,41.03,41.28,40.4,40.54,1320829,41.03,41.28,40.4,40.54,1320829,0.0,1.0
2019-12-12,41.98,42.28,40.9,41.01,2201584,41.98,42.28,40.9,41.01,2201584,0.0,1.0
2019-12-13,42.29,43.37,41.9,43.1,2158132,42.29,43.37,41.9,43.1,2158132,0.0,1.0
2019-12-16,43.1,43.53,42.33,42.49,3069225,43.1,43.53,42.33,42.49,3069225,0.0,1.0
2019-12-17,43.05,43.19,41.94,43.09,3012400,43.05,43.19,41.94,43.09,3012400,0.0,1.0
2019-12-18,42.34,43.3,42.215,43.3,2607123,42.34,43.3,42.215,43.3,2607123,0.0,1.0
2019-12-19,43.94,44.44,42.595,42.67,3406603,43.94,44.44,42.595,42.67,3406603,0.0,1.0
2019-12-20,44.06,44.51,43.53,44.21,3000741,44.06,44.51,43.53,44.21,3000741,0.0,1.0
2019-12-23,44.78,45.115,43.92,44.31,1642901,44.78,45.115,43.92,44.31,1642901,0.0,1.0
2019-12-24,44.67,45.24,44.55,45.13,616338,44.67,45.24,44.55,45.13,616338,0.0,1.0
2019-12-26,45.41,45.82,44.93,44.94,1654482,45.41,45.82,44.93,44.94,1654482,0.0,1.0
2019-12-27,44.98,45.905,44.81,45.74,1877018,44.98,45.905,44.81,45.74,1877018,0.0,1.0
2019-12-30,44.47,45.48,44.42,45.11,1352262,44.47,45.48,44.42,45.11,1352262,0.0,1.0
2019-12-31,44.3,44.68,43.75,44.2,2324977,44.3,44.68,43.75,44.2,2324977,0.0,1.0
2020-01-02,45.19,45.61,44.71,44.71,2153331,45.19,45.61,44.71,44.71,2153331,0.0,1.0
2020-01-03,44.9,45.32,44.02,44.5,2109770,44.9,45.32,44.02,44.5,2109770,0.0,1.0
2020-01-06,44.835,45.19,44.36,44.67,2077085,44.835,45.19,44.36,44.67,2077085,0.0,1.0
2020-01-07,45.78,46.12,44.9,45.0,1952421,45.78,46.12,44.9,45.0,1952421,0.0,1.0
2020-01-08,45.005,46.62,44.875,45.84,3223211,45.005,46.62,44.875,45.84,3223211,0.0,1.0
2020-01-09,46.43,46.63,44.8,45.3,2429058,46.43,46.63,44.8,45.3,2429058,0.0,1.0
2020-01-10,46.13,46.96,45.89,46.8,1979142,46.13,46.96,45.89,46.8,1979142,0.0,1.0
2020-01-13,47.96,48.125,46.09,46.28,3227451,47.96,48.125,46.09,46.28,3227451,0.0,1.0
2020-01-14,49.15,49.32,48.02,48.09,4489257,49.15,49.32,48.02,48.09,4489257,0.0,1.0
2020-01-15,48.86,50.28,48.55,49.09,2945886,48.86,50.28,48.55,49.09,2945886,0.0,1.0
2020-01-16,50.9,51.24,49.28,49.36,3108989,50.9,51.24,49.28,49.36,3108989,0.0,1.0
2020-01-17,51.44,51.6199,50.71,51.12,2168927,51.44,51.6199,50.71,51.12,2168927,0.0,1.0
2020-01-21,50.7,51.39,49.75,51.37,2968286,50.7,51.39,49.75,51.37,2968286,0.0,1.0
2020-01-22,50.24,51.78,50.04,51.06,1789101,50.24,51.78,50.04,51.06,1789101,0.0,1.0
2020-01-23,50.23,50.46,48.78,50.0,2239206,50.23,50.46,48.78,50.0,2239206,0.0,1.0
2020-01-24,50.52,51.21,50.06,50.55,2238741,50.52,51.21,50.06,50.55,2238741,0.0,1.0
2020-01-27,49.32,49.58,47.33,48.75,2196457,49.32,49.58,47.33,48.75,2196457,0.0,1.0
2020-01-28,49.83,50.43,49.38,49.8,4233085,49.83,50.43,49.38,49.8,4233085,0.0,1.0
2020-01-29,50.15,50.98,49.83,49.83,1903217,50.15,50.98,49.83,49.83,1903217,0.0,1.0
2020-01-30,50.29,50.41,49.36,49.66,1654707,50.29,50.41,49.36,49.66,1654707,0.0,1.0
2020-01-31,48.81,50.35,48.48,50.3,2127911,48.81,50.35,48.48,50.3,2127911,0.0,1.0
2020-02-03,49.36,49.8,48.785,49.04,1852686,49.36,49.8,48.785,49.04,1852686,0.0,1.0
2020-02-04,50.72,51.25,49.78,49.95,1667544,50.72,51.25,49.78,49.95,1667544,0.0,1.0
2020-02-05,49.57,51.6,49.5,51.6,1635367,49.57,51.6,49.5,51.6,1635367,0.0,1.0
2020-02-06,49.48,49.75,49.01,49.71,1259321,49.48,49.75,49.01,49.71,1259321,0.0,1.0
2020-02-07,49.64,49.9,48.6,49.35,1563701,49.64,49.9,48.6,49.35,1563701,0.0,1.0
2020-02-10,50.37,50.47,49.43,49.57,1396896,50.37,50.47,49.43,49.57,1396896,0.0,1.0
2020-02-11,50.56,51.45,50.18,50.41,1392331,50.56,51.45,50.18,50.41,1392331,0.0,1.0
2020-02-12,52.25,52.59,51.1,51.29,1569613,52.25,52.59,51.1,51.29,1569613,0.0,1.0
2020-02-13,52.97,53.14,51.5,51.79,2131891,52.97,53.14,51.5,51.79,2131891,0.0,1.0
2020-02-14,53.16,53.54,52.2,53.39,2066192,53.16,53.54,52.2,53.39,2066192,0.0,1.0
2020-02-18,53.32,53.8,52.65,53.02,1819716,53.32,53.8,52.65,53.02,1819716,0.0,1.0
2020-02-19,53.18,54.25,52.9,53.79,2700663,53.18,54.25,52.9,53.79,2700663,0.0,1.0
2020-02-20,54.39,55.475,53.18,53.37,3450994,54.39,55.475,53.18,53.37,3450994,0.0,1.0
2020-02-21,53.7,54.27,52.84,54.18,2006145,53.7,54.27,52.84,54.18,2006145,0.0,1.0
2020-02-24,51.33,51.94,50.06,50.97,3818601,51.33,51.94,50.06,50.97,3818601,0.0,1.0
2020-02-25,49.89,52.76,49.2,52.05,3998469,49.89,52.76,49.2,52.05,3998469,0.0,1.0
2020-02-26,50.69,52.65,50.0,50.29,6562992,50.69,52.65,50.0,50.29,6562992,0.0,1.0
2020-02-27,57.92,60.08,53.81,55.425,13157402,57.92,60.08,53.81,55.425,13157402,0.0,1.0
2020-02-28,57.81,59.82,56.3221,56.85,5816893,57.81,59.82,56.3221,56.85,5816893,0.0,1.0
2020-03-02,58.84,59.79,56.91,58.02,5573110,58.84,59.79,56.91,58.02,5573110,0.0,1.0
2020-03-03,58.21,59.9299,56.82,58.92,4053262,58.21,59.9299,56.82,58.92,4053262,0.0,1.0
2020-03-04,62.46,63.145,57.85,59.08,4779120,62.46,63.145,57.85,59.08,4779120,0.0,1.0
2020-03-05,62.13,63.24,60.83,61.01,3514059,62.13,63.24,60.83,61.01,3514059,0.0,1.0
2020-03-06,60.65,62.88,59.25,60.5,3726335,60.65,62.88,59.25,60.5,3726335,0.0,1.0
2020-03-09,58.5,59.4599,54.23,55.65,3751327,58.5,59.4599,54.23,55.65,3751327,0.0,1.0
2020-03-10,57.97,60.74,55.39,60.2,4110612,57.97,60.74,55.39,60.2,4110612,0.0,1.0
2020-03-11,50.23,56.97,49.805,56.55,6864103,50.23,56.97,49.805,56.55,6864103,0.0,1.0
2020-03-12,44.04,47.85,43.12,45.14,6107642,44.04,47.85,43.12,45.14,6107642,0.0,1.0
2020-03-13,49.01,49.06,44.29,46.5,3970191,49.01,49.06,44.29,46.5,3970191,0.0,1.0
2020-03-16,41.65,44.29,40.67,44.15,4022817,41.65,44.29,40.67,44.15,4022817,0.0,1.0
2020-03-17,42.12,43.14,38.9,42.28,3308658,42.12,43.14,38.9,42.28,3308658,0.0,1.0
2020-03-18,39.25,40.4,34.1993,39.63,4627551,39.25,40.4,34.1993,39.63,4627551,0.0,1.0
2020-03-19,34.66,38.47,33.5885,37.75,8012459,34.66,38.47,33.5885,37.75,8012459,0.0,1.0
2020-03-20,31.69,36.2,31.0,35.88,5864801,31.69,36.2,31.0,35.88,5864801,0.0,1.0
2020-03-23,33.03,33.74,29.95,31.6,4093497,33.03,33.74,29.95,31.6,4093497,0.0,1.0
2020-03-24,38.13,39.04,34.03,35.26,5535421,38.13,39.04,34.03,35.26,5535421,0.0,1.0
2020-03-25,41.29,43.98,37.65,38.87,4982762,41.29,43.98,37.65,38.87,4982762,0.0,1.0
2020-03-26,41.88,44.4,40.86,41.29,4487896,41.88,44.4,40.86,41.29,4487896,0.0,1.0
2020-03-27,38.67,40.44,38.07,40.25,3805642,38.67,40.44,38.07,40.25,3805642,0.0,1.0
2020-03-30,38.67,38.96,36.79,38.19,3033707,38.67,38.96,36.79,38.19,3033707,0.0,1.0
2020-03-31,38.44,40.32,37.38,38.44,2831969,38.44,40.32,37.38,38.44,2831969,0.0,1.0
2020-04-01,35.45,37.5,35.16,36.5035,2226035,35.45,37.5,35.16,36.5035,2226035,0.0,1.0
2020-04-02,34.8,37.04,33.96,34.88,3406812,34.8,37.04,33.96,34.88,3406812,0.0,1.0
2020-04-03,38.15,39.5,34.75,34.75,5504213,38.15,39.5,34.75,34.75,5504213,0.0,1.0
2020-04-06,46.46,46.87,40.32,41.05,9002289,46.46,46.87,40.32,41.05,9002289,0.0,1.0
2020-04-07,47.69,51.06,46.93,49.35,6562773,47.69,51.06,46.93,49.35,6562773,0.0,1.0
2020-04-08,51.0,52.08,47.87,48.5,4949890,51.0,52.08,47.87,48.5,4949890,0.0,1.0
2020-04-09,53.68,54.17,51.64,52.8199,4105084,53.68,54.17,51.64,52.8199,4105084,0.0,1.0
2020-04-13,55.44,55.79,51.76,53.43,4305515,55.44,55.79,51.76,53.43,4305515,0.0,1.0
2020-04-14,57.66,57.76,54.7,55.76,3852720,57.66,57.76,54.7,55.76,3852720,0.0,1.0
2020-04-15,56.72,57.25,54.95,56.0,2187592,56.72,57.25,54.95,56.0,2187592,0.0,1.0
2020-04-16,59.72,59.99,56.64,57.4,3787253,59.72,59.99,56.64,57.4,3787253,0.0,1.0
2020-04-17,61.06,61.63,59.76,60.73,3152743,61.06,61.63,59.76,60.73,3152743,0.0,1.0
2020-04-20,65.05,66.2542,60.3,60.78,6021699,65.05,66.2542,60.3,60.78,6021699,0.0,1.0
2020-04-21,61.37,66.55,60.7,65.43,7521016,61.37,66.55,60.7,65.43,7521016,0.0,1.0
2020-04-22,62.75,64.33,62.26,63.7,2876245,62.75,64.33,62.26,63.7,2876245,0.0,1.0
2020-04-23,62.85,63.4,61.78,63.34,1986908,62.85,63.4,61.78,63.34,1986908,0.0,1.0
2020-04-24,66.19,67.02,63.61,64.05,3530260,66.19,67.02,63.61,64.05,3530260,0.0,1.0
2020-04-27,69.28,70.58,67.25,67.37,3829548,69.28,70.58,67.25,67.37,3829548,0.0,1.0
2020-04-28,66.25,71.2,66.06,70.22,5554616,66.25,71.2,66.06,70.22,5554616,0.0,1.0
2020-04-29,68.33,69.11,65.77,66.92,2871875,68.33,69.11,65.77,66.92,2871875,0.0,1.0
2020-04-30,64.87,68.85,63.795,67.48,4339710,64.87,68.85,63.795,67.48,4339710,0.0,1.0
2020-05-01,64.445,64.6,61.31,63.16,3334441,64.445,64.6,61.31,63.16,3334441,0.0,1.0
2020-05-04,67.69,68.18,63.21,63.99,2363860,67.69,68.18,63.21,63.99,2363860,0.0,1.0
2020-05-05,72.79,76.5,70.03,70.1,9153391,72.79,76.5,70.03,70.1,9153391,0.0,1.0
2020-05-06,78.24,78.63,72.08,74.85,6919489,78.24,78.63,72.08,74.85,6919489,0.0,1.0
2020-05-07,76.59,78.84,73.31,74.38,6841518,76.59,78.84,73.31,74.38,6841518,0.0,1.0
2020-05-08,80.71,81.69,75.39,76.86,4848814,80.71,81.69,75.39,76.86,4848814,0.0,1.0
2020-05-11,80.28,82.62,79.63,80.37,3095414,80.28,82.62,79.63,80.37,3095414,0.0,1.0
2020-05-12,79.02,82.97,78.9,80.25,3485021,79.02,82.97,78.9,80.25,3485021,0.0,1.0
2020-05-13,81.55,82.45,76.89,80.31,3403411,81.55,82.45,76.89,80.31,3403411,0.0,1.0
2020-05-14,81.63,83.18,79.74,80.45,3737321,81.63,83.18,79.74,80.45,3737321,0.0,1.0
2020-05-15,85.63,85.84,80.61,82.27,3037632,85.63,85.84,80.61,82.27,3037632,0.0,1.0
2020-05-18,78.18,88.02,78.03,86.975,6061891,78.18,88.02,78.03,86.975,6061891,0.0,1.0
2020-05-19,77.085,80.24,76.01,79.18,6443862,77.085,80.24,76.01,79.18,6443862,0.0,1.0
2020-05-20,75.295,79.28,73.33,78.55,5099795,75.295,79.28,73.33,78.55,5099795,0.0,1.0
2020-05-21,74.31,75.93,73.11,75.56,3156864,74.31,75.93,73.11,75.56,3156864,0.0,1.0
2020-05-22,77.48,78.15,73.4025,74.43,2799004,77.48,78.15,73.4025,74.43,2799004,0.0,1.0
2020-05-26,74.08,78.88,73.07,78.42,3640800,74.08,78.88,73.07,78.42,3640800,0.0,1.0
2020-05-27,76.24,76.7,69.35,72.9,4427991,76.24,76.7,69.35,72.9,4427991,0.0,1.0
2020-05-28,77.81,80.2,75.31,75.96,2892274,77.81,80.2,75.31,75.96,2892274,0.0,1.0
2020-05-29,80.98,81.619,78.4,78.54,3184116,80.98,81.619,78.4,78.54,3184116,0.0,1.0
2020-06-01,78.59,81.91,78.34,80.5,2290410,78.59,81.91,78.34,80.5,2290410,0.0,1.0
2020-06-02,81.86,82.5506,78.07,78.86,3021515,81.86,82.5506,78.07,78.86,3021515,0.0,1.0
2020-06-03,80.66,82.33,79.34,81.8,2889164,80.66,82.33,79.34,81.8,2889164,0.0,1.0
2020-06-04,80.3,86.01,79.54,81.72,3968680,80.3,86.01,79.54,81.72,3968680,0.0,1.0
2020-06-05,78.72,80.59,76.03,80.52,2982298,78.72,80.59,76.03,80.52,2982298,0.0,1.0
2020-06-08,76.47,78.5,74.82,78.07,2984176,76.47,78.5,74.82,78.07,2984176,0.0,1.0
2020-06-09,76.37,78.98,76.08,76.49,2208930,76.37,78.98,76.08,76.49,2208930,0.0,1.0
2020-06-10,79.81,82.93,78.51,80.87,4330714,79.81,82.93,78.51,80.87,4330714,0.0,1.0
2020-06-11,77.52,80.45,76.715,78.56,3711709,77.52,80.45,76.715,78.56,3711709,0.0,1.0
2020-06-12,79.76,80.67,76.62,79.02,2542558,79.76,80.67,76.62,79.02,2542558,0.0,1.0
2020-06-15,83.91,84.62,79.06,79.06,4236157,83.91,84.62,79.06,79.06,4236157,0.0,1.0
2020-06-16,84.55,85.86,82.25,85.0,2547546,84.55,85.86,82.25,85.0,2547546,0.0,1.0
2020-06-17,86.32,87.1,84.8,85.72,1893285,86.32,87.1,84.8,85.72,1893285,0.0,1.0
2020-06-18,87.0,87.2723,85.12,86.46,1761777,87.0,87.2723,85.12,86.46,1761777,0.0,1.0
2020-06-19,95.39,95.73,87.07,88.0,7135916,95.39,95.73,87.07,88.0,7135916,0.0,1.0
2020-06-22,96.3,99.41,95.53,95.58,3761546,96.3,99.41,95.53,95.58,3761546,0.0,1.0
2020-06-23,101.22,103.94,97.21,99.04,5783150,101.22,103.94,97.21,99.04,5783150,0.0,1.0
2020-06-24,98.17,103.4099,96.53,101.4,4065614,98.17,103.4099,96.53,101.4,4065614,0.0,1.0
2020-06-25,101.28,102.39,96.57,98.3,3737663,101.28,102.39,96.57,98.3,3737663,0.0,1.0
2020-06-26,102.54,104.28,100.175,102.27,4596980,102.54,104.28,100.175,102.27,4596980,0.0,1.0
2020-06-29,102.89,103.14,98.8,102.11,3207306,102.89,103.14,98.8,102.11,3207306,0.0,1.0
2020-06-30,106.23,107.318,102.71,103.26,4232858,106.23,107.318,102.71,103.26,4232858,0.0,1.0
2020-07-01,111.21,111.76,105.5,105.5,3273502,111.21,111.76,105.5,105.5,3273502,0.0,1.0
2020-07-02,110.68,113.42,109.18,113.36,2557035,110.68,113.42,109.18,113.36,2557035,0.0,1.0
2020-07-06,112.97,115.501,111.51,113.22,2557146,112.97,115.501,111.51,113.22,2557146,0.0,1.0
2020-07-07,112.21,114.72,110.795,112.61,2954947,112.21,114.72,110.795,112.61,2954947,0.0,1.0
2020-07-08,111.9,114.74,109.485,112.93,3013012,111.9,114.74,109.485,112.93,3013012,0.0,1.0
2020-07-09,114.51,115.45,111.77,112.15,2289721,114.51,115.45,111.77,112.15,2289721,0.0,1.0
2020-07-10,111.29,113.995,109.85,113.68,2613410,111.29,113.995,109.85,113.68,2613410,0.0,1.0
2020-07-13,104.57,113.75,103.34,113.0,2994270,104.57,113.75,103.34,113.0,2994270,0.0,1.0
2020-07-14,103.74,104.89,99.17,103.45,3887271,103.74,104.89,99.17,103.45,3887271,0.0,1.0
2020-07-15,101.97,103.24,99.13,101.81,2855828,101.97,103.24,99.13,101.81,2855828,0.0,1.0
2020-07-16,103.34,103.989,99.41,100.62,2080490,103.34,103.989,99.41,100.62,2080490,0.0,1.0
2020-07-17,102.71,105.49,101.13,104.42,1851129,102.71,105.49,101.13,104.42,1851129,0.0,1.0
2020-07-20,106.69,107.13,102.84,102.84,2104542,106.69,107.13,102.84,102.84,2104542,0.0,1.0
2020-07-21,104.65,108.71,103.76,108.0,1532167,104.65,108.71,103.76,108.0,1532167,0.0,1.0
2020-07-22,104.23,106.3232,102.66,105.22,1284173,104.23,106.3232,102.66,105.22,1284173,0.0,1.0
2020-07-23,102.46,106.77,100.7,104.97,1456821,102.46,106.77,100.7,104.97,1456821,0.0,1.0
2020-07-24,101.59,102.73,97.5001,100.83,1378788,101.59,102.73,97.5001,100.83,1378788,0.0,1.0
2020-07-27,105.95,106.775,101.59,102.6029,1986551,105.95,106.775,101.59,102.6029,1986551,0.0,1.0
2020-07-28,102.45,105.68,101.99,105.63,1736426,102.45,105.68,101.99,105.63,1736426,0.0,1.0
2020-07-29,108.69,109.06,104.0,104.0,2766207,108.69,109.06,104.0,104.0,2766207,0.0,1.0
2020-07-30,112.38,112.79,107.53,107.8919,2305181,112.38,112.79,107.53,107.8919,2305181,0.0,1.0
2020-07-31,118.38,118.48,114.2917,116.67,3721346,118.38,118.48,114.2917,116.67,3721346,0.0,1.0
2020-08-03,126.62,127.1696,121.0,121.0,4663225,126.62,127.1696,121.0,121.0,4663225,0.0,1.0
2020-08-04,129.8,130.08,124.61,128.7665,4459901,129.8,130.08,124.61,128.7665,4459901,0.0,1.0
2020-08-05,135.52,136.29,130.36,131.815,9371803,135.52,136.29,130.36,131.815,9371803,0.0,1.0
2020-08-06,130.66,138.95,126.57,133.68,9819040,130.66,138.95,126.57,133.68,9819040,0.0,1.0
2020-08-07,135.06,137.78,131.0,131.44,5898590,135.06,137.78,131.0,131.44,5898590,0.0,1.0
2020-08-10,134.72,141.41,131.11,139.24,4282410,134.72,141.41,131.11,139.24,4282410,0.0,1.0
2020-08-11,127.5,132.51,127.1701,132.1,4339070,127.5,132.51,127.1701,132.1,4339070,0.0,1.0
2020-08-12,122.05,128.9299,121.8,128.53,4755497,122.05,128.9299,121.8,128.53,4755497,0.0,1.0
2020-08-13,128.73,131.72,122.5637,122.66,5456920,128.73,131.72,122.5637,122.66,5456920,0.0,1.0
2020-08-14,129.26,130.9899,127.52,130.27,2052611,129.26,130.9899,127.52,130.27,2052611,0.0,1.0
2020-08-17,129.72,131.85,128.565,131.4,2170028,129.72,131.85,128.565,131.4,2170028,0.0,1.0
2020-08-18,133.01,135.345,128.28,130.21,3556011,133.01,135.345,128.28,130.21,3556011,0.0,1.0
2020-08-19,131.13,133.76,128.61,132.18,2859077,131.13,133.76,128.61,132.18,2859077,0.0,1.0
2020-08-20,130.09,131.51,129.03,130.26,5722548,130.09,131.51,129.03,130.26,5722548,0.0,1.0
2020-08-21,130.37,133.08,128.51,129.9986,2895667,130.37,133.08,128.51,129.9986,2895667,0.0,1.0
2020-08-24,128.74,133.89,127.83,132.4,3876029,128.74,133.89,127.83,132.4,3876029,0.0,1.0
2020-08-25,125.48,129.625,124.1528,127.9535,3601535,125.48,129.625,124.1528,127.9535,3601535,0.0,1.0
2020-08-26,126.91,128.68,125.46,126.35,2499244,126.91,128.68,125.46,126.35,2499244,0.0,1.0
2020-08-27,122.37,127.608,121.71,127.06,2399141,122.37,127.608,121.71,127.06,2399141,0.0,1.0
2020-08-28,119.66,123.32,117.77,123.0,3705014,119.66,123.32,117.77,123.0,3705014,0.0,1.0
2020-08-31,119.7,120.5799,116.63,119.66,3322819,119.7,120.5799,116.63,119.66,3322819,0.0,1.0
2020-09-01,125.05,126.05,119.9771,121.1949,3047366,125.05,126.05,119.9771,121.1949,3047366,0.0,1.0
2020-09-02,124.37,129.94,120.25,128.3,3754431,124.37,129.94,120.25,128.3,3754431,0.0,1.0
2020-09-03,116.2,121.16,113.33,119.81,4775178,116.2,121.16,113.33,119.81,4775178,0.0,1.0
2020-09-04,112.04,116.82,103.06,114.23,7500227,112.04,116.82,103.06,114.23,7500227,0.0,1.0
2020-09-08,110.56,118.2,108.37,113.38,9726339,110.56,118.2,108.37,113.38,9726339,0.0,1.0
2020-09-09,112.71,114.89,109.43,112.705,4741931,112.71,114.89,109.43,112.705,4741931,0.0,1.0
2020-09-10,110.57,117.9999,110.2539,113.48,4157753,110.57,117.9999,110.2539,113.48,4157753,0.0,1.0
2020-09-11,110.77,116.59,109.94,113.08,4450508,110.77,116.59,109.94,113.08,4450508,0.0,1.0
2020-09-14,112.55,115.0,109.39,111.77,4737451,112.55,115.0,109.39,111.77,4737451,0.0,1.0
2020-09-15,111.005,114.0,109.16,113.48,3489828,111.005,114.0,109.16,113.48,3489828,0.0,1.0
2020-09-16,108.8,112.65,108.5382,111.1,2826212,108.8,112.65,108.5382,111.1,2826212,0.0,1.0
2020-09-17,109.23,109.23,104.3,105.29,4116914,109.23,109.23,104.3,105.29,4116914,0.0,1.0
2020-09-18,111.75,113.29,109.11,110.685,26303631,111.75,113.29,109.11,110.685,26303631,0.0,1.0
2020-09-21,116.01,116.33,109.7932,110.43,4219502,116.01,116.33,109.7932,110.43,4219502,0.0,1.0
2020-09-22,119.35,119.75,112.6,118.0,4759898,119.35,119.75,112.6,118.0,4759898,0.0,1.0
2020-09-23,115.09,121.37,114.05,119.29,4063584,115.09,121.37,114.05,119.29,4063584,0.0,1.0
2020-09-24,113.68,116.1,109.52,112.55,4339242,113.68,116.1,109.52,112.55,4339242,0.0,1.0
2020-09-25,118.28,118.685,113.01,113.7,2572561,118.28,118.685,113.01,113.7,2572561,0.0,1.0
2020-09-28,123.69,123.95,119.19,120.37,3456531,123.69,123.95,119.19,120.37,3456531,0.0,1.0
2020-09-29,123.23,125.7,121.26,123.61,2622694,123.23,125.7,121.26,123.61,2622694,0.0,1.0
2020-09-30,121.63,125.59,120.14,123.19,2525432,121.63,125.59,120.14,123.19,2525432,0.0,1.0
2020-10-01,131.69,133.09,123.25,124.1,5745070,131.69,133.09,123.25,124.1,5745070,0.0,1.0
2020-10-02,131.63,133.33,127.27,127.49,3783142,131.63,133.33,127.27,127.49,3783142,0.0,1.0
2020-10-05,136.69,136.84,130.7,132.69,2738278,136.69,136.84,130.7,132.69,2738278,0.0,1.0
2020-10-06,134.56,139.26,134.1,137.0,3046548,134.56,139.26,134.1,137.0,3046548,0.0,1.0
2020-10-07,142.66,143.1,136.45,136.63,3804244,142.66,143.1,136.45,136.63,3804244,0.0,1.0
2020-10-08,139.54,145.15,139.16,145.0,3201980,139.54,145.15,139.16,145.0,3201980,0.0,1.0
2020-10-09,146.67,147.3,140.07,140.7,3358819,146.67,147.3,140.07,140.7,3358819,0.0,1.0
2020-10-12,147.38,151.201,146.55,149.0,3279321,147.38,151.201,146.55,149.0,3279321,0.0,1.0
2020-10-13,153.2,154.73,147.6101,148.19,3357401,153.2,154.73,147.6101,148.19,3357401,0.0,1.0
2020-10-14,149.97,154.88,147.66,153.8,3181476,149.97,154.88,147.66,153.8,3181476,0.0,1.0
2020-10-15,150.67,150.9,143.45,145.38,2210468,150.67,150.9,143.45,145.38,2210468,0.0,1.0
2020-10-16,147.59,152.53,147.15,151.98,1765552,147.59,152.53,147.15,151.98,1765552,0.0,1.0
2020-10-19,148.37,151.8,146.36,148.75,2326264,148.37,151.8,146.36,148.75,2326264,0.0,1.0
2020-10-20,144.79,150.24,144.51,147.54,2551074,144.79,150.24,144.51,147.54,2551074,0.0,1.0
2020-10-21,133.01,145.63,132.69,144.62,5555031,133.01,145.63,132.69,144.62,5555031,0.0,1.0
2020-10-22,135.94,138.0,132.845,133.9,3332266,135.94,138.0,132.845,133.9,3332266,0.0,1.0
2020-10-23,137.845,138.43,134.125,136.16,2099718,137.845,138.43,134.125,136.16,2099718,0.0,1.0
2020-10-26,139.73,143.11,136.2,137.49,3256182,139.73,143.11,136.2,137.49,3256182,0.0,1.0
2020-10-27,145.78,147.65,141.295,141.48,4580177,145.78,147.65,141.295,141.48,4580177,0.0,1.0
2020-10-28,139.64,145.145,138.92,143.3,4827555,139.64,145.145,138.92,143.3,4827555,0.0,1.0
2020-10-29,132.42,138.94,128.13,138.285,7810944,132.42,138.94,128.13,138.285,7810944,0.0,1.0
2020-10-30,121.59,131.7031,119.71,130.51,5604657,121.59,131.7031,119.71,130.51,5604657,0.0,1.0
2020-11-02,126.44,127.73,121.57,123.2281,3837815,126.44,127.73,121.57,123.2281,3837815,0.0,1.0
2020-11-03,130.45,131.99,125.5875,127.9564,2937173,130.45,131.99,125.5875,127.9564,2937173,0.0,1.0
2020-11-04,136.2,138.79,133.5098,135.5,3635934,136.2,138.79,133.5098,135.5,3635934,0.0,1.0
2020-11-05,143.64,144.95,138.1247,140.0,2741357,143.64,144.95,138.1247,140.0,2741357,0.0,1.0
2020-11-06,146.28,146.6,140.55,143.68,2591103,146.28,146.6,140.55,143.68,2591103,0.0,1.0
2020-11-09,121.2,134.0,116.31,130.96,10639292,121.2,134.0,116.31,130.96,10639292,0.0,1.0
2020-11-10,119.43,126.4,113.4866,126.22,6264807,119.43,126.4,113.4866,126.22,6264807,0.0,1.0
2020-11-11,130.59,131.07,121.79,121.92,5260721,130.59,131.07,121.79,121.92,5260721,0.0,1.0
2020-11-12,127.03,133.5,125.8101,129.64,3878032,127.03,133.5,125.8101,129.64,3878032,0.0,1.0
2020-11-13,124.92,129.995,123.33,128.55,3484455,124.92,129.995,123.33,128.55,3484455,0.0,1.0
2020-11-16,125.62,127.24,120.5,122.54,3497720,125.62,127.24,120.5,122.54,3497720,0.0,1.0
2020-11-17,128.82,128.94,123.6,126.7102,2503297,128.82,128.94,123.6,126.7102,2503297,0.0,1.0
2020-11-18,127.01,129.24,124.7,127.84,2538649,127.01,129.24,124.7,127.84,2538649,0.0,1.0
2020-11-19,134.5,134.7,127.445,128.0,3011077,134.5,134.7,127.445,128.0,3011077,0.0,1.0
2020-11-20,140.06,143.9599,136.265,136.52,4421206,140.06,143.9599,136.265,136.52,4421206,0.0,1.0
2020-11-23,140.2,143.23,138.22,141.0,2596504,140.2,143.23,138.22,141.0,2596504,0.0,1.0
2020-11-24,137.6,140.0396,133.65,139.99,3325957,137.6,140.0396,133.65,139.99,3325957,0.0,1.0
2020-11-25,145.09,146.95,138.51,138.63,3551953,145.09,146.95,138.51,138.63,3551953,0.0,1.0
2020-11-27,160.55,160.6296,148.53,148.72,5023016,160.55,160.6296,148.53,148.72,5023016,0.0,1.0
2020-11-30,160.7,164.64,153.36,161.94,11341614,160.7,164.64,153.36,161.94,11341614,0.0,1.0
2020-12-01,154.67,161.51,154.1,161.51,3216231,154.67,161.51,154.1,161.51,3216231,0.0,1.0
2020-12-02,154.62,155.6,150.0,151.375,2195947,154.62,155.6,150.0,151.375,2195947,0.0,1.0
2020-12-03,154.74,157.0205,154.2,154.49,2016084,154.74,157.0205,154.2,154.49,2016084,0.0,1.0
2020-12-04,155.03,157.09,153.2219,154.13,1967585,155.03,157.09,153.2219,154.13,1967585,0.0,1.0
2020-12-07,156.93,158.8799,153.61,155.5983,1942480,156.93,158.8799,153.61,155.5983,1942480,0.0,1.0
2020-12-08,163.97,167.9155,156.8,158.85,3272537,163.97,167.9155,156.8,158.85,3272537,0.0,1.0
2020-12-09,159.23,167.52,157.6401,165.94,3891022,159.23,167.52,157.6401,165.94,3891022,0.0,1.0
2020-12-10,165.3,167.62,157.0,157.3,2593618,165.3,167.62,157.0,157.3,2593618,0.0,1.0
2020-12-11,170.02,171.66,165.72,166.08,3064479,170.02,171.66,165.72,166.08,3064479,0.0,1.0
2020-12-14,169.97,176.48,169.66,172.25,3072326,169.97,176.48,169.66,172.25,3072326,0.0,1.0
2020-12-15,177.8,179.93,170.51,172.0,3380649,177.8,179.93,170.51,172.0,3380649,0.0,1.0
2020-12-16,182.34,182.78,171.34,173.69,4292726,182.34,182.78,171.34,173.69,4292726,0.0,1.0
2020-12-17,188.1,192.09,183.33,184.32,4322550,188.1,192.09,183.33,184.32,4322550,0.0,1.0
2020-12-18,190.76,191.73,184.69,190.59,5352792,190.76,191.73,184.69,190.59,5352792,0.0,1.0
2020-12-21,189.2,193.0,184.55,189.16,3033982,189.2,193.0,184.55,189.16,3033982,0.0,1.0
2020-12-22,197.38,198.5,190.4428,191.11,3383280,197.38,198.5,190.4428,191.11,3383280,0.0,1.0
2020-12-23,190.17,197.38,190.03,196.9,2099294,190.17,197.38,190.03,196.9,2099294,0.0,1.0
2020-12-24,190.31,193.74,188.08,191.21,1116600,190.31,193.74,188.08,191.21,1116600,0.0,1.0
2020-12-28,178.12,194.0,175.84,193.58,4187363,178.12,194.0,175.84,193.58,4187363,0.0,1.0
2020-12-29,177.01,180.0,173.69,179.645,2359690,177.01,180.0,173.69,179.645,2359690,0.0,1.0
2020-12-30,183.18,183.41,176.12,178.3,2125623,183.18,183.41,176.12,178.3,2125623,0.0,1.0
2020-12-31,177.91,183.38,175.8,183.13,2076858,177.91,183.38,175.8,183.13,2076858,0.0,1.0
2021-01-04,172.08,181.6,168.2516,179.52,3262013,172.08,181.6,168.2516,179.52,3262013,0.0,1.0
2021-01-05,174.98,175.77,169.0622,170.19,2168224,174.98,175.77,169.0622,170.19,2168224,0.0,1.0
2021-01-06,167.57,173.16,166.33,172.11,2965997,167.57,173.16,166.33,172.11,2965997,0.0,1.0
2021-01-07,170.79,173.5,167.25,170.3,2785173,170.79,173.5,167.25,170.3,2785173,0.0,1.0
2021-01-08,175.65,179.73,171.76,172.91,2470361,175.65,179.73,171.76,172.91,2470361,0.0,1.0
2021-01-11,183.04,187.76,171.02,174.1,3820960,183.04,187.76,171.02,174.1,3820960,0.0,1.0
2021-01-12,205.15,211.85,184.75,185.06,9302400,205.15,211.85,184.75,185.06,9302400,0.0,1.0
2021-01-13,207.03,209.04,200.87,204.61,2925015,207.03,209.04,200.87,204.61,2925015,0.0,1.0
2021-01-14,211.52,221.1199,207.0,207.25,5038639,211.52,221.1199,207.0,207.25,5038639,0.0,1.0
2021-01-15,204.42,211.99,197.16,211.21,3601478,204.42,211.99,197.16,211.21,3601478,0.0,1.0
2021-01-19,221.31,221.34,208.0,208.66,4514986,221.31,221.34,208.0,208.66,4514986,0.0,1.0
2021-01-20,215.69,225.74,213.72,223.43,3436321,215.69,225.74,213.72,223.43,3436321,0.0,1.0
2021-01-21,212.54,221.44,212.3,218.55,2939856,212.54,221.44,212.3,218.55,2939856,0.0,1.0
2021-01-22,213.59,215.145,209.14,211.17,2162690,213.59,215.145,209.14,211.17,2162690,0.0,1.0
2021-01-25,208.81,221.44,205.4,217.0,2341403,208.81,221.44,205.4,217.0,2341403,0.0,1.0
2021-01-26,204.41,226.725,203.0,225.94,8013785,204.41,226.725,203.0,225.94,8013785,0.0,1.0
2021-01-27,193.37,205.6501,192.0,199.25,3648229,193.37,205.6501,192.0,199.25,3648229,0.0,1.0
2021-01-28,202.41,207.1299,193.13,196.435,2986329,202.41,207.1299,193.13,196.435,2986329,0.0,1.0
2021-01-29,199.09,203.6699,193.68,201.65,2271072,199.09,203.6699,193.68,201.65,2271072,0.0,1.0
2021-02-01,203.77,204.615,195.68,201.68,1800745,203.77,204.615,195.68,201.68,1800745,0.0,1.0
2021-02-02,210.29,213.4241,206.3471,207.4,1924480,210.29,213.4241,206.3471,207.4,1924480,0.0,1.0
2021-02-03,210.07,215.1599,208.0186,211.76,1727016,210.07,215.1599,208.0186,211.76,1727016,0.0,1.0
2021-02-04,220.84,221.9577,211.7,211.7,3185603,220.84,221.9577,211.7,211.7,3185603,0.0,1.0
2021-02-05,231.12,239.47,220.32,222.0,3817588,231.12,239.47,220.32,222.0,3817588,0.0,1.0
2021-02-08,231.69,238.95,226.35,233.14,2993243,231.69,238.95,226.35,233.14,2993243,0.0,1.0
2021-02-09,229.87,231.65,226.65,229.26,1661648,229.87,231.65,226.65,229.26,1661648,0.0,1.0
2021-02-10,225.65,232.2438,220.52,232.19,1664644,225.65,232.2438,220.52,232.19,1664644,0.0,1.0
2021-02-11,226.05,230.04,223.7302,227.1015,1521371,226.05,230.04,223.7302,227.1015,1521371,0.0,1.0
2021-02-12,233.86,235.1,224.57,227.71,1808207,233.86,235.1,224.57,227.71,1808207,0.0,1.0
2021-02-16,228.32,239.25,226.095,238.95,2165876,228.32,239.25,226.095,238.95,2165876,0.0,1.0
2021-02-17,222.41,225.0,214.07,224.92,2385376,222.41,225.0,214.07,224.92,2385376,0.0,1.0
2021-02-18,220.82,225.31,215.1041,216.05,1525662,220.82,225.31,215.1041,216.05,1525662,0.0,1.0
2021-02-19,227.27,230.43,223.61,224.09,1828095,227.27,230.43,223.61,224.09,1828095,0.0,1.0
2021-02-22,213.12,225.66,211.75,222.86,2640449,213.12,225.66,211.75,222.86,2640449,0.0,1.0
2021-02-23,210.75,211.9193,191.0,203.07,3646089,210.75,211.9193,191.0,203.07,3646089,0.0,1.0
2021-02-24,209.1,212.8781,202.2647,209.99,2179011,209.1,212.8781,202.2647,209.99,2179011,0.0,1.0
2021-02-25,197.58,214.0,194.77,205.085,3318180,197.58,214.0,194.77,205.085,3318180,0.0,1.0
2021-02-26,220.27,232.29,206.37,224.0,11020264,220.27,232.29,206.37,224.0,11020264,0.0,1.0
2021-03-01,244.58,248.45,223.65,224.57,6681210,244.58,248.45,223.65,224.57,6681210,0.0,1.0
2021-03-02,238.43,251.86,236.78,243.5,3690857,238.43,251.86,236.78,243.5,3690857,0.0,1.0
2021-03-03,208.61,238.29,206.79,235.2,7227301,208.61,238.29,206.79,235.2,7227301,0.0,1.0
2021-03-04,198.1,212.9699,186.99,207.51,6511383,198.1,212.9699,186.99,207.51,6511383,0.0,1.0
2021-03-05,200.3,203.435,179.23,201.01,5644752,200.3,203.435,179.23,201.01,5644752,0.0,1.0
2021-03-08,190.26,209.56,189.8,199.535,3910121,190.26,209.56,189.8,199.535,3910121,0.0,1.0
2021-03-09,206.79,210.13,198.8613,202.97,3710006,206.79,210.13,198.8613,202.97,3710006,0.0,1.0
2021-03-10,205.93,215.485,203.25,212.96,2739184,205.93,215.485,203.25,212.96,2739184,0.0,1.0
2021-03-11,220.84,224.0,212.725,214.97,3406033,220.84,224.0,212.725,214.97,3406033,0.0,1.0
2021-03-12,221.14,222.67,205.0,212.28,2763706,221.14,222.67,205.0,212.28,2763706,0.0,1.0
2021-03-15,223.23,223.5,216.01,220.53,2578706,223.23,223.5,216.01,220.53,2578706,0.0,1.0
2021-03-16,215.98,228.0,210.75,226.89,2451918,215.98,228.0,210.75,226.89,2451918,0.0,1.0
2021-03-17,218.44,221.19,204.53,208.5,4325439,218.44,221.19,204.53,208.5,4325439,0.0,1.0
2021-03-18,209.51,219.7179,208.87,211.395,3425564,209.51,219.7179,208.87,211.395,3425564,0.0,1.0
2021-03-19,215.41,224.107,209.4,210.3119,4843251,215.41,224.107,209.4,210.3119,4843251,0.0,1.0
2021-03-22,219.77,223.1881,217.0,219.5531,3136220,219.77,223.1881,217.0,219.5531,3136220,0.0,1.0
2021-03-23,219.67,231.34,218.09,222.6163,3754823,219.67,231.34,218.09,222.6163,3754823,0.0,1.0
2021-03-24,199.18,221.0,197.87,220.85,3865994,199.18,221.0,197.87,220.85,3865994,0.0,1.0
2021-03-25,196.2,201.095,190.5,193.33,3432842,196.2,201.095,190.5,193.33,3432842,0.0,1.0
2021-03-26,202.32,202.55,193.65,197.4944,2667439,202.32,202.55,193.65,197.4944,2667439,0.0,1.0
2021-03-29,196.31,204.0,195.155,203.42,2026029,196.31,204.0,195.155,203.42,2026029,0.0,1.0
2021-03-30,198.87,203.66,191.0,192.8,2648748,198.87,203.66,191.0,192.8,2648748,0.0,1.0
2021-03-31,201.67,208.49,201.34,202.9,2512635,201.67,208.49,201.34,202.9,2512635,0.0,1.0
2021-04-01,208.2,212.14,205.4,206.4381,1775484,208.2,212.14,205.4,206.4381,1775484,0.0,1.0
2021-04-05,197.2,211.99,196.13,211.99,3628757,197.2,211.99,196.13,211.99,3628757,0.0,1.0
2021-04-06,206.01,208.57,197.3132,199.4358,3038845,206.01,208.57,197.3132,199.4358,3038845,0.0,1.0
2021-04-07,204.02,205.75,199.275,204.5,2208132,204.02,205.75,199.275,204.5,2208132,0.0,1.0
2021-04-08,215.39,216.29,205.795,206.0,3606045,215.39,216.29,205.795,206.0,3606045,0.0,1.0
2021-04-09,218.57,221.67,212.86,214.24,2723469,218.57,221.67,212.86,214.24,2723469,0.0,1.0
2021-04-12,218.13,220.51,214.1,216.8725,1878944,218.13,220.51,214.1,216.8725,1878944,0.0,1.0
2021-04-13,224.03,225.84,220.292,222.445,2023614,224.03,225.84,220.292,222.445,2023614,0.0,1.0
2021-04-14,218.07,227.0,216.19,225.04,1723242,218.07,227.0,216.19,225.04,1723242,0.0,1.0
2021-04-15,219.29,223.5,216.31,221.37,1818946,219.29,223.5,216.31,221.37,1818946,0.0,1.0
2021-04-16,219.99,221.1365,213.6,220.3,1524961,219.99,221.1365,213.6,220.3,1524961,0.0,1.0
2021-04-19,213.19,219.19,211.87,216.875,2236580,213.19,219.19,211.87,216.875,2236580,0.0,1.0
2021-04-20,206.86,212.5,200.88,212.0,2768234,206.86,212.5,200.88,212.0,2768234,0.0,1.0
2021-04-21,209.76,210.82,202.33,204.34,1687036,209.76,210.82,202.33,204.34,1687036,0.0,1.0
2021-04-22,210.28,215.46,207.503,209.83,1701399,210.28,215.46,207.503,209.83,1701399,0.0,1.0
2021-04-23,214.59,216.75,211.0,212.6,1476358,214.59,216.75,211.0,212.6,1476358,0.0,1.0
2021-04-26,205.18,212.0,203.8,211.0,4198922,205.18,212.0,203.8,211.0,4198922,0.0,1.0
2021-04-27,207.49,210.8,206.0,206.16,2288762,207.49,210.8,206.0,206.16,2288762,0.0,1.0
2021-04-28,211.35,212.97,202.5,206.26,1898706,211.35,212.97,202.5,206.26,1898706,0.0,1.0
2021-04-29,208.8,212.34,201.801,212.28,2316824,208.8,212.34,201.801,212.28,2316824,0.0,1.0
2021-04-30,198.79,207.95,198.08,206.34,3159133,198.79,207.95,198.08,206.34,3159133,0.0,1.0
2021-05-03,190.71,200.91,189.27,200.4,3607067,190.71,200.91,189.27,200.4,3607067,0.0,1.0
2021-05-04,188.45,191.29,183.2,185.11,3529396,188.45,191.29,183.2,185.11,3529396,0.0,1.0
2021-05-05,184.57,194.99,181.51,190.99,5624593,184.57,194.99,181.51,190.99,5624593,0.0,1.0
2021-05-06,157.68,170.648,154.0,167.01,15673731,157.68,170.648,154.0,167.01,15673731,0.0,1.0
2021-05-07,165.51,165.6166,158.65,163.93,5859709,165.51,165.6166,158.65,163.93,5859709,0.0,1.0
2021-05-10,167.13,170.98,161.78,163.01,5095394,167.13,170.98,161.78,163.01,5095394,0.0,1.0
2021-05-11,169.84,170.75,158.71,159.55,4016961,169.84,170.75,158.71,159.55,4016961,0.0,1.0
2021-05-12,159.34,169.07,158.41,165.33,3313614,159.34,169.07,158.41,165.33,3313614,0.0,1.0
2021-05-13,156.59,164.5,153.8,163.3368,3093211,156.59,164.5,153.8,163.3368,3093211,0.0,1.0
2021-05-14,163.11,163.84,157.14,159.01,2330513,163.11,163.84,157.14,159.01,2330513,0.0,1.0
2021-05-17,165.18,165.4,160.0601,162.674,1933193,165.18,165.4,160.0601,162.674,1933193,0.0,1.0
2021-05-18,167.25,170.11,164.6,165.81,3103218,167.25,170.11,164.6,165.81,3103218,0.0,1.0
2021-05-19,165.42,166.27,161.3901,164.2979,2511934,165.42,166.27,161.3901,164.2979,2511934,0.0,1.0
2021-05-20,172.36,175.14,166.02,166.28,3159839,172.36,175.14,166.02,166.28,3159839,0.0,1.0
2021-05-21,167.56,173.5,167.13,173.0,2527577,167.56,173.5,167.13,173.0,2527577,0.0,1.0
2021-05-24,165.18,169.9,164.22,169.73,2404438,165.18,169.9,164.22,169.73,2404438,0.0,1.0
2021-05-25,167.05,170.62,166.43,166.87,1558824,167.05,170.62,166.43,166.87,1558824,0.0,1.0
2021-05-26,168.22,169.3999,166.56,168.2,1423751,168.22,169.3999,166.56,168.2,1423751,0.0,1.0
2021-05-27,166.74,168.61,162.5,168.61,2984226,166.74,168.61,162.5,168.61,2984226,0.0,1.0
2021-05-28,164.73,167.855,164.62,166.1,1974421,164.73,167.855,164.62,166.1,1974421,0.0,1.0
2021-06-01,163.46,167.32,161.8837,165.95,2448887,163.46,167.32,161.8837,165.95,2448887,0.0,1.0
2021-06-02,175.14,176.85,163.6503,164.42,4900644,175.14,176.85,163.6503,164.42,4900644,0.0,1.0
2021-06-03,165.74,172.58,165.11,172.08,3336612,165.74,172.58,165.11,172.08,3336612,0.0,1.0
2021-06-04,164.18,168.3,162.395,167.41,2270820,164.18,168.3,162.395,167.41,2270820,0.0,1.0
2021-06-07,168.32,169.5,163.88,164.56,2763692,168.32,169.5,163.88,164.56,2763692,0.0,1.0
2021-06-08,170.21,171.9,166.36,166.36,2623282,170.21,171.9,166.36,166.36,2623282,0.0,1.0
2021-06-09,167.3,174.69,167.01,172.175,5125577,167.3,174.69,167.01,172.175,5125577,0.0,1.0
2021-06-10,167.15,170.03,166.07,167.05,2348209,167.15,170.03,166.07,167.05,2348209,0.0,1.0
2021-06-11,165.82,168.2427,164.66,167.77,2432152,165.82,168.2427,164.66,167.77,2432152,0.0,1.0
2021-06-14,170.3,172.1841,166.05,166.7704,2668893,170.3,172.1841,166.05,166.7704,2668893,0.0,1.0
2021-06-15,166.06,172.0,163.82,171.87,2633633,166.06,172.0,163.82,171.87,2633633,0.0,1.0
2021-06-16,167.37,169.29,164.52,167.35,2546638,167.37,169.29,164.52,167.35,2546638,0.0,1.0
2021-06-17,169.64,172.31,165.52,166.02,2503193,169.64,172.31,165.52,166.02,2503193,0.0,1.0
2021-06-18,169.82,171.37,167.69,168.99,3505323,169.82,171.37,167.69,168.99,3505323,0.0,1.0
2021-06-21,170.79,171.8599,165.15,169.75,2134926,170.79,171.8599,165.15,169.75,2134926,0.0,1.0
2021-06-22,177.98,179.0,170.59,170.63,4224421,177.98,179.0,170.59,170.63,4224421,0.0,1.0
2021-06-23,179.45,182.21,178.12,179.11,2934801,179.45,182.21,178.12,179.11,2934801,0.0,1.0
2021-06-24,181.52,184.96,178.77,181.45,2574623,181.52,184.96,178.77,181.45,2574623,0.0,1.0
2021-06-25,184.8,187.9881,183.1044,183.77,3087618,184.8,187.9881,183.1044,183.77,3087618,0.0,1.0
2021-06-28,198.41,199.18,187.77,187.77,4933009,198.41,199.18,187.77,187.77,4933009,0.0,1.0
2021-06-29,202.53,203.555,195.02,198.81,3828061,202.53,203.555,195.02,198.81,3828061,0.0,1.0
2021-06-30,205.84,206.62,201.36,202.46,3117147,205.84,206.62,201.36,202.46,3117147,0.0,1.0
2021-07-01,199.51,207.8416,198.23,206.41,3268495,199.51,207.8416,198.23,206.41,3268495,0.0,1.0
2021-07-02,197.57,202.3932,195.83,200.2,1806084,197.57,202.3932,195.83,200.2,1806084,0.0,1.0
2021-07-06,197.81,199.13,193.08,197.39,2478964,197.81,199.13,193.08,197.39,2478964,0.0,1.0
2021-07-07,192.9,199.01,190.34,198.54,1795279,192.9,199.01,190.34,198.54,1795279,0.0,1.0
2021-07-08,196.02,196.6431,185.1,186.0,1761355,196.02,196.6431,185.1,186.0,1761355,0.0,1.0
2021-07-09,195.09,196.95,193.52,196.41,1606400,195.09,196.95,193.52,196.41,1606400,0.0,1.0
2021-07-12,194.3,200.03,190.2328,196.05,2697482,194.3,200.03,190.2328,196.05,2697482,0.0,1.0
2021-07-13,188.5,193.99,188.0,193.99,2543515,188.5,193.99,188.0,193.99,2543515,0.0,1.0
2021-07-14,182.86,190.58,182.3114,189.79,2855579,182.86,190.58,182.3114,189.79,2855579,0.0,1.0
2021-07-15,182.3,186.6899,179.71,182.86,2368667,182.3,186.6899,179.71,182.86,2368667,0.0,1.0
2021-07-16,184.42,187.48,183.2,183.55,1877988,184.42,187.48,183.2,183.55,1877988,0.0,1.0
2021-07-19,190.33,192.46,180.24,181.11,2600896,190.33,192.46,180.24,181.11,2600896,0.0,1.0
2021-07-20,194.87,195.77,187.79,192.5,2118512,194.87,195.77,187.79,192.5,2118512,0.0,1.0
2021-07-21,195.8,195.92,191.04,194.07,1467901,195.8,195.92,191.04,194.07,1467901,0.0,1.0
2021-07-22,201.85,202.98,196.93,196.93,2625858,201.85,202.98,196.93,196.93,2625858,0.0,1.0
2021-07-23,208.86,211.82,199.69,202.23,2789178,208.86,211.82,199.69,202.23,2789178,0.0,1.0
2021-07-26,206.05,209.25,205.5001,207.47,1588593,206.05,209.25,205.5001,207.47,1588593,0.0,1.0
2021-07-27,199.48,206.36,191.82,205.68,2793414,199.48,206.36,191.82,205.68,2793414,0.0,1.0
2021-07-28,202.94,204.77,199.27,200.47,1688725,202.94,204.77,199.27,200.47,1688725,0.0,1.0
2021-07-29,198.98,204.11,197.89,202.34,1388078,198.98,204.11,197.89,202.34,1388078,0.0,1.0
2021-07-30,183.51,192.55,182.39,190.62,4757123,183.51,192.55,182.39,190.62,4757123,0.0,1.0
2021-08-02,188.89,192.52,182.61,186.13,2651477,188.89,192.52,182.61,186.13,2651477,0.0,1.0
2021-08-03,190.46,193.77,187.27,189.37,2600900,190.46,193.77,187.27,189.37,2600900,0.0,1.0
2021-08-04,202.1,205.89,191.675,192.54,6194512,202.1,205.89,191.675,192.54,6194512,0.0,1.0
2021-08-05,182.41,193.3479,174.905,175.0,10977727,182.41,193.3479,174.905,175.0,10977727,0.0,1.0
2021-08-06,178.36,183.32,177.625,183.007,4167142,178.36,183.32,177.625,183.007,4167142,0.0,1.0
2021-08-09,183.1,186.7499,177.7984,178.0,3241868,183.1,186.7499,177.7984,178.0,3241868,0.0,1.0
2021-08-10,188.46,190.37,183.22,183.22,2804821,188.46,190.37,183.22,183.22,2804821,0.0,1.0
2021-08-11,193.96,194.25,186.63,187.65,2828416,193.96,194.25,186.63,187.65,2828416,0.0,1.0
2021-08-12,193.24,196.455,189.48,193.24,1500890,193.24,196.455,189.48,193.24,1500890,0.0,1.0
2021-08-13,192.08,193.0,189.5224,192.53,1382455,192.08,193.0,189.5224,192.53,1382455,0.0,1.0
2021-08-16,190.42,192.34,186.76,191.37,2151363,190.42,192.34,186.76,191.37,2151363,0.0,1.0
2021-08-17,194.3,194.8099,187.59,188.27,2369248,194.3,194.8099,187.59,188.27,2369248,0.0,1.0
2021-08-18,190.8,197.42,190.27,193.83,2115163,190.8,197.42,190.27,193.83,2115163,0.0,1.0
2021-08-19,192.28,196.9899,188.02,189.7,2567006,192.28,196.9899,188.02,189.7,2567006,0.0,1.0
2021-08-20,199.27,199.32,192.22,192.22,2437731,199.27,199.32,192.22,192.22,2437731,0.0,1.0
2021-08-23,196.58,200.25,193.56,199.4,2435732,196.58,200.25,193.56,199.4,2435732,0.0,1.0
2021-08-24,201.4,201.55,194.72,198.65,2080683,201.4,201.55,194.72,198.65,2080683,0.0,1.0
2021-08-25,202.28,203.79,197.98,201.3,1166378,202.28,203.79,197.98,201.3,1166378,0.0,1.0
2021-08-26,212.59,215.98,202.43,203.0,4068576,212.59,215.98,202.43,203.0,4068576,0.0,1.0
2021-08-27,210.4,212.84,208.35,210.0,2029131,210.4,212.84,208.35,210.0,2029131,0.0,1.0
2021-08-30,217.71,218.9562,210.4,210.76,1821708,217.71,218.9562,210.4,210.76,1821708,0.0,1.0
2021-08-31,216.26,217.93,211.57,217.23,1894857,216.26,217.93,211.57,217.23,1894857,0.0,1.0
2021-09-01,216.78,220.93,215.81,216.59,2161206,216.78,220.93,215.81,216.59,2161206,0.0,1.0
2021-09-02,213.49,219.5,213.1,217.32,1602935,213.49,219.5,213.1,217.32,1602935,0.0,1.0
2021-09-03,220.38,221.36,212.4,213.05,1911936,220.38,221.36,212.4,213.05,1911936,0.0,1.0
2021-09-07,216.44,220.0,212.08,219.965,2001820,216.44,220.0,212.08,219.965,2001820,0.0,1.0
2021-09-08,214.77,217.98,213.39,217.0,1641824,214.77,217.98,213.39,217.0,1641824,0.0,1.0
2021-09-09,216.63,218.95,214.05,214.33,1346201,216.63,218.95,214.05,214.33,1346201,0.0,1.0
2021-09-10,217.02,221.86,216.85,219.1,1401281,217.02,221.86,216.85,219.1,1401281,0.0,1.0
2021-09-13,212.6,215.56,205.39,215.39,1887716,212.6,215.56,205.39,215.39,1887716,0.0,1.0
2021-09-14,214.31,217.85,212.55,213.09,1518688,214.31,217.85,212.55,213.09,1518688,0.0,1.0
2021-09-15,217.42,218.695,211.64,214.94,1586955,217.42,218.695,211.64,214.94,1586955,0.0,1.0
2021-09-16,224.15,224.23,215.9,216.91,1902527,224.15,224.23,215.9,216.91,1902527,0.0,1.0
2021-09-17,226.98,228.89,223.48,224.34,3405361,226.98,228.89,223.48,224.34,3405361,0.0,1.0
2021-09-20,217.66,223.2399,213.93,219.495,2328365,217.66,223.2399,213.93,219.495,2328365,0.0,1.0
2021-09-21,220.59,222.45,215.43,220.87,1478922,220.59,222.45,215.43,220.87,1478922,0.0,1.0
2021-09-22,219.37,221.37,217.3848,220.47,1669618,219.37,221.37,217.3848,220.47,1669618,0.0,1.0
2021-09-23,223.66,225.47,219.17,219.76,2096988,223.66,225.47,219.17,219.76,2096988,0.0,1.0
2021-09-24,222.85,223.9699,218.38,222.0853,1310536,222.85,223.9699,218.38,222.0853,1310536,0.0,1.0
2021-09-27,225.78,226.0,219.5,220.76,1554614,225.78,226.0,219.5,220.76,1554614,0.0,1.0
2021-09-28,212.35,224.19,207.77,222.49,2694781,212.35,224.19,207.77,222.49,2694781,0.0,1.0
2021-09-29,205.3,215.45,205.07,213.865,1921340,205.3,215.45,205.07,213.865,1921340,0.0,1.0
2021-09-30,207.96,211.18,206.375,206.59,1997520,207.96,211.18,206.375,206.59,1997520,0.0,1.0
2021-10-01,204.37,208.33,198.51,206.77,1995595,204.37,208.33,198.51,206.77,1995595,0.0,1.0
2021-10-04,198.72,201.15,194.37,200.27,1882085,198.72,201.15,194.37,200.27,1882085,0.0,1.0
2021-10-05,203.64,204.93,198.8,200.06,1286543,203.64,204.93,198.8,200.06,1286543,0.0,1.0
2021-10-06,209.53,209.66,201.0,201.59,1539473,209.53,209.66,201.0,201.59,1539473,0.0,1.0
2021-10-07,216.52,219.12,211.01,212.15,1802581,216.52,219.12,211.01,212.15,1802581,0.0,1.0
2021-10-08,212.02,219.4874,211.25,216.43,1695419,212.02,219.4874,211.25,216.43,1695419,0.0,1.0
2021-10-11,202.34,210.65,202.17,210.28,2212317,202.34,210.65,202.17,210.28,2212317,0.0,1.0
2021-10-12,213.14,214.86,203.0501,204.76,2236218,213.14,214.86,203.0501,204.76,2236218,0.0,1.0
2021-10-13,213.75,216.75,212.43,214.87,1032607,213.75,216.75,212.43,214.87,1032607,0.0,1.0
2021-10-14,215.9,221.14,215.72,216.15,1378509,215.9,221.14,215.72,216.15,1378509,0.0,1.0
2021-10-15,221.09,222.08,216.625,218.0,1389544,221.09,222.08,216.625,218.0,1389544,0.0,1.0
2021-10-18,228.0,230.843,219.29,220.94,2519494,228.0,230.843,219.29,220.94,2519494,0.0,1.0
2021-10-19,226.41,230.15,226.185,228.29,1432358,226.41,230.15,226.185,228.29,1432358,0.0,1.0
2021-10-20,233.12,233.275,224.84,228.0,1997052,233.12,233.275,224.84,228.0,1997052,0.0,1.0
2021-10-21,235.98,238.7261,231.12,232.61,1735163,235.98,238.7261,231.12,232.61,1735163,0.0,1.0
2021-10-22,241.27,242.45,232.66,232.66,1855252,241.27,242.45,232.66,232.66,1855252,0.0,1.0
2021-10-25,252.57,253.05,243.5,243.5,3496301,252.57,253.05,243.5,243.5,3496301,0.0,1.0
2021-10-26,247.52,255.76,244.85,252.58,2161821,247.52,255.76,244.85,252.58,2161821,0.0,1.0
2021-10-27,243.89,250.02,242.52,247.52,1592431,243.89,250.02,242.52,247.52,1592431,0.0,1.0
2021-10-28,242.75,246.15,234.42,238.78,3192854,242.75,246.15,234.42,238.78,3192854,0.0,1.0
2021-10-29,250.69,252.7635,238.14,239.47,1817859,250.69,252.7635,238.14,239.47,1817859,0.0,1.0
2021-11-01,243.62,251.99,240.82,250.94,2287576,243.62,251.99,240.82,250.94,2287576,0.0,1.0
2021-11-02,240.63,244.48,236.31,243.66,2356042,240.63,244.48,236.31,243.66,2356042,0.0,1.0
2021-11-03,239.62,245.4,235.19,243.08,3812568,239.62,245.4,235.19,243.08,3812568,0.0,1.0
2021-11-04,271.27,283.4,236.07,236.07,7772896,271.27,283.4,236.07,236.07,7772896,0.0,1.0
2021-11-05,260.12,270.94,256.5843,261.98,2710097,260.12,270.94,256.5843,261.98,2710097,0.0,1.0
2021-11-08,260.86,269.27,260.69,264.38,2259227,260.86,269.27,260.69,264.38,2259227,0.0,1.0
2021-11-09,258.67,265.47,253.03,263.315,1865854,258.67,265.47,253.03,263.315,1865854,0.0,1.0
2021-11-10,248.58,257.5,243.38,257.0,1782865,248.58,257.5,243.38,257.0,1782865,0.0,1.0
2021-11-11,253.34,255.746,250.92,252.0,973096,253.34,255.746,250.92,252.0,973096,0.0,1.0
2021-11-12,272.15,273.0,254.25,256.06,2725837,272.15,273.0,254.25,256.06,2725837,0.0,1.0
2021-11-15,272.72,279.49,270.625,272.39,2182485,272.72,279.49,270.625,272.39,2182485,0.0,1.0
2021-11-16,286.75,290.78,270.05,272.755,2701810,286.75,290.78,270.05,272.755,2701810,0.0,1.0
2021-11-17,282.32,294.36,280.2,287.5948,1494861,282.32,294.36,280.2,287.5948,1494861,0.0,1.0
2021-11-18,290.27,291.4499,281.35,285.24,1867099,290.27,291.4499,281.35,285.24,1867099,0.0,1.0
2021-11-19,294.38,299.8,293.46,295.8732,2283471,294.38,299.8,293.46,295.8732,2283471,0.0,1.0
2021-11-22,279.24,301.0,275.26,295.61,2538975,279.24,301.0,275.26,295.61,2538975,0.0,1.0
2021-11-23,279.53,290.86,276.01,281.51,2839122,279.53,290.86,276.01,281.51,2839122,0.0,1.0
2021-11-24,296.91,298.18,276.21,283.01,3254207,296.91,298.18,276.21,283.01,3254207,0.0,1.0
2021-11-26,291.38,307.75,290.27,305.06,1780331,291.38,307.75,290.27,305.06,1780331,0.0,1.0
2021-11-29,281.48,292.84,278.69,291.39,2207084,281.48,292.84,278.69,291.39,2207084,0.0,1.0
2021-11-30,274.58,288.8388,273.97,282.42,4008942,274.58,288.8388,273.97,282.42,4008942,0.0,1.0
2021-12-01,259.28,279.23,258.8668,277.8728,2553138,259.28,279.23,258.8668,277.8728,2553138,0.0,1.0
2021-12-02,249.56,255.98,243.03,249.03,3270405,249.56,255.98,243.03,249.03,3270405,0.0,1.0
2021-12-03,231.33,250.49,224.51,249.18,4266733,231.33,250.49,224.51,249.18,4266733,0.0,1.0
2021-12-06,224.9,231.04,220.324,228.66,2385478,224.9,231.04,220.324,228.66,2385478,0.0,1.0
2021-12-07,237.45,245.77,233.72,235.0,3100685,237.45,245.77,233.72,235.0,3100685,0.0,1.0
2021-12-08,246.0,247.85,233.6,238.65,2417062,246.0,247.85,233.6,238.65,2417062,0.0,1.0
2021-12-09,234.4,247.48,232.51,246.0,1565022,234.4,247.48,232.51,246.0,1565022,0.0,1.0
2021-12-10,225.28,236.15,222.76,235.0,1868760,225.28,236.15,222.76,235.0,1868760,0.0,1.0
2021-12-13,219.72,224.78,213.25,223.9852,1862916,219.72,224.78,213.25,223.9852,1862916,0.0,1.0
2021-12-14,217.66,218.89,209.765,212.69,2010448,217.66,218.89,209.765,212.69,2010448,0.0,1.0
2021-12-15,229.13,229.41,213.57,220.31,3382113,229.13,229.41,213.57,220.31,3382113,0.0,1.0
2021-12-16,218.29,230.78,215.0,228.79,2422000,218.29,230.78,215.0,228.79,2422000,0.0,1.0
2021-12-17,221.6,226.1339,211.36,216.31,3183729,221.6,226.1339,211.36,216.31,3183729,0.0,1.0
2021-12-20,218.48,220.695,212.65,217.0,1417909,218.48,220.695,212.65,217.0,1417909,0.0,1.0
2021-12-21,224.78,225.895,216.06,223.29,1556789,224.78,225.895,216.06,223.29,1556789,0.0,1.0
2021-12-22,225.1,228.65,219.73,224.36,1228526,225.1,228.65,219.73,224.36,1228526,0.0,1.0
2021-12-23,228.09,229.3,220.77,225.48,1225982,228.09,229.3,220.77,225.48,1225982,0.0,1.0
2021-12-27,229.67,232.98,226.725,230.72,1460160,229.67,232.98,226.725,230.72,1460160,0.0,1.0
2021-12-28,221.73,231.9635,219.43,231.83,1088807,221.73,231.9635,219.43,231.83,1088807,0.0,1.0
2021-12-29,221.91,224.0,215.19,222.95,1126612,221.91,224.0,215.19,222.95,1126612,0.0,1.0
2021-12-30,222.01,226.4101,221.045,221.15,875943,222.01,226.4101,221.045,221.15,875943,0.0,1.0
2021-12-31,218.94,224.73,217.92,222.01,1269784,218.94,224.73,217.92,222.01,1269784,0.0,1.0
2022-01-03,209.93,223.22,209.66,222.35,2603925,209.93,223.22,209.66,222.35,2603925,0.0,1.0
2022-01-04,200.99,207.39,194.01,205.92,3700137,200.99,207.39,194.01,205.92,3700137,0.0,1.0
2022-01-05,188.35,200.0,186.2401,199.645,3550589,188.35,200.0,186.2401,199.645,3550589,0.0,1.0
2022-01-06,196.95,198.242,182.0601,185.94,4720649,196.95,198.242,182.0601,185.94,4720649,0.0,1.0
2022-01-07,185.15,198.24,184.67,195.34,2846825,185.15,198.24,184.67,195.34,2846825,0.0,1.0
2022-01-10,183.71,183.94,172.61,181.48,3623725,183.71,183.94,172.61,181.48,3623725,0.0,1.0
2022-01-11,182.81,186.1142,179.44,182.44,1934431,182.81,186.1142,179.44,182.44,1934431,0.0,1.0
2022-01-12,178.06,187.8799,174.69,185.66,2141179,178.06,187.8799,174.69,185.66,2141179,0.0,1.0
2022-01-13,166.8,179.55,166.44,179.19,2660511,166.8,179.55,166.44,179.19,2660511,0.0,1.0
2022-01-14,163.7,169.04,159.8,164.92,3160662,163.7,169.04,159.8,164.92,3160662,0.0,1.0
2022-01-18,163.49,166.7,158.2,161.24,3285816,163.49,166.7,158.2,161.24,3285816,0.0,1.0
2022-01-19,163.14,167.99,161.92,162.17,2888067,163.14,167.99,161.92,162.17,2888067,0.0,1.0
2022-01-20,159.29,172.36,158.75,171.14,3123522,159.29,172.36,158.75,171.14,3123522,0.0,1.0
2022-01-21,148.85,159.36,148.21,157.95,4310186,148.85,159.36,148.21,157.95,4310186,0.0,1.0
2022-01-24,154.06,155.15,136.0,140.57,7392865,154.06,155.15,136.0,140.57,7392865,0.0,1.0
2022-01-25,145.13,153.41,142.42,150.57,3499429,145.13,153.41,142.42,150.57,3499429,0.0,1.0
2022-01-26,141.3,153.8,139.5,152.16,3621020,141.3,153.8,139.5,152.16,3621020,0.0,1.0
2022-01-27,139.54,148.22,138.88,144.73,2505892,139.54,148.22,138.88,144.73,2505892,0.0,1.0
2022-01-28,145.95,145.99,138.5,141.22,3137198,145.95,145.99,138.5,141.22,3137198,0.0,1.0
2022-01-31,157.08,157.42,146.33,146.62,3465217,157.08,157.42,146.33,146.62,3465217,0.0,1.0
2022-02-01,152.16,159.3882,149.68,158.9618,3371642,152.16,159.3882,149.68,158.9618,3371642,0.0,1.0
2022-02-02,138.04,155.3,135.2786,153.315,6245568,138.04,155.3,135.2786,153.315,6245568,0.0,1.0
2022-02-03,126.96,135.86,125.37,133.745,7790848,126.96,135.86,125.37,133.745,7790848,0.0,1.0
2022-02-04,133.67,136.34,126.525,131.245,4903730,133.67,136.34,126.525,131.245,4903730,0.0,1.0
2022-02-07,135.66,140.79,133.4,133.7,3146023,135.66,140.79,133.4,133.7,3146023,0.0,1.0
2022-02-08,141.23,141.77,133.81,134.64,3001168,141.23,141.77,133.81,134.64,3001168,0.0,1.0
2022-02-09,146.61,146.93,142.35,144.31,2372953,146.61,146.93,142.35,144.31,2372953,0.0,1.0
2022-02-10,143.03,148.84,140.77,142.27,2052752,143.03,148.84,140.77,142.27,2052752,0.0,1.0
2022-02-11,141.77,145.65,140.2101,144.19,2131351,141.77,145.65,140.2101,144.19,2131351,0.0,1.0
2022-02-14,142.65,145.82,140.2,141.71,1988447,142.65,145.82,140.2,141.71,1988447,0.0,1.0
2022-02-15,148.24,148.26,142.66,146.0,2023086,148.24,148.26,142.66,146.0,2023086,0.0,1.0
2022-02-16,140.41,145.4689,138.157,145.32,3141639,140.41,145.4689,138.157,145.32,3141639,0.0,1.0
2022-02-17,132.17,139.16,131.54,138.275,2542000,132.17,139.16,131.54,138.275,2542000,0.0,1.0
2022-02-18,127.3,132.69,125.84,131.5027,3116998,127.3,132.69,125.84,131.5027,3116998,0.0,1.0
2022-02-22,121.34,129.77,120.71,128.18,4022161,121.34,129.77,120.71,128.18,4022161,0.0,1.0
2022-02-23,116.51,125.75,115.89,123.3,5354825,116.51,125.75,115.89,123.3,5354825,0.0,1.0
2022-02-24,128.16,129.8,109.38,111.5,9304339,128.16,129.8,109.38,111.5,9304339,0.0,1.0
2022-02-25,148.94,152.23,131.25,146.888,19472355,148.94,152.23,131.25,146.888,19472355,0.0,1.0
2022-02-28,154.89,157.43,147.0,148.71,6287314,154.89,157.43,147.0,148.71,6287314,0.0,1.0
2022-03-01,157.53,162.94,155.0,156.12,5566608,157.53,162.94,155.0,156.12,5566608,0.0,1.0
2022-03-02,162.03,162.9971,152.83,157.99,3674719,162.03,162.9971,152.83,157.99,3674719,0.0,1.0
2022-03-03,159.78,163.84,155.97,160.91,3748956,159.78,163.84,155.97,160.91,3748956,0.0,1.0
2022-03-04,151.57,161.0,149.72,158.6,3344647,151.57,161.0,149.72,158.6,3344647,0.0,1.0
2022-03-07,137.49,154.4034,136.97,152.99,4217680,137.49,154.4034,136.97,152.99,4217680,0.0,1.0
2022-03-08,138.43,144.75,132.91,137.47,3539504,138.43,144.75,132.91,137.47,3539504,0.0,1.0
2022-03-09,144.72,145.37,139.05,141.78,3230462,144.72,145.37,139.05,141.78,3230462,0.0,1.0
2022-03-10,136.98,144.53,133.28,143.4,2599857,136.98,144.53,133.28,143.4,2599857,0.0,1.0
2022-03-11,121.23,137.1325,121.15,136.62,5990274,121.23,137.1325,121.15,136.62,5990274,0.0,1.0
2022-03-14,118.32,127.18,117.38,120.85,3914228,118.32,127.18,117.38,120.85,3914228,0.0,1.0
2022-03-15,124.98,125.63,117.4,119.0,3233315,124.98,125.63,117.4,119.0,3233315,0.0,1.0
2022-03-16,133.81,134.05,126.68,127.99,3232230,133.81,134.05,126.68,127.99,3232230,0.0,1.0
2022-03-17,141.68,141.889,131.02,132.24,2586203,141.68,141.889,131.02,132.24,2586203,0.0,1.0
2022-03-18,148.0,149.725,140.28,140.53,5117015,148.0,149.725,140.28,140.53,5117015,0.0,1.0
2022-03-21,142.27,148.29,139.44,146.42,2829121,142.27,148.29,139.44,146.42,2829121,0.0,1.0
2022-03-22,148.25,151.4973,142.0401,142.66,2974518,148.25,151.4973,142.0401,142.66,2974518,0.0,1.0
2022-03-23,142.47,149.21,141.44,145.0,2502876,142.47,149.21,141.44,145.0,2502876,0.0,1.0
2022-03-24,140.96,143.97,136.595,143.24,2045098,140.96,143.97,136.595,143.24,2045098,0.0,1.0
2022-03-25,132.32,141.46,129.75,141.43,3387133,132.32,141.46,129.75,141.43,3387133,0.0,1.0
2022-03-28,138.54,139.02,131.1,134.7,2443889,138.54,139.02,131.1,134.7,2443889,0.0,1.0
2022-03-29,142.92,144.94,137.8601,138.99,3084723,142.92,144.94,137.8601,138.99,3084723,0.0,1.0
2022-03-30,134.56,141.84,134.16,140.05,3160660,134.56,141.84,134.16,140.05,3160660,0.0,1.0
2022-03-31,124.28,134.905,124.23,134.14,3805932,124.28,134.905,124.23,134.14,3805932,0.0,1.0
2022-04-01,127.05,128.385,122.53,126.23,2961478,127.05,128.385,122.53,126.23,2961478,0.0,1.0
2022-04-04,136.17,138.88,126.14,128.58,3783120,136.17,138.88,126.14,128.58,3783120,0.0,1.0
2022-04-05,130.21,136.87,128.61,135.42,3261358,130.21,136.87,128.61,135.42,3261358,0.0,1.0
2022-04-06,125.47,128.23,121.39,128.18,3524702,125.47,128.23,121.39,128.18,3524702,0.0,1.0
2022-04-07,120.95,128.87,118.91,124.675,4815643,120.95,128.87,118.91,124.675,4815643,0.0,1.0
2022-04-08,116.58,120.78,114.57,120.18,3666782,116.58,120.78,114.57,120.18,3666782,0.0,1.0
2022-04-11,117.22,119.7,113.03,115.13,2933304,117.22,119.7,113.03,115.13,2933304,0.0,1.0
2022-04-12,112.95,122.455,111.7601,120.18,3013823,112.95,122.455,111.7601,120.18,3013823,0.0,1.0
2022-04-13,117.47,118.71,111.21,112.25,2446391,117.47,118.71,111.21,112.25,2446391,0.0,1.0
2022-04-14,115.79,117.235,112.74,115.825,3780224,115.79,117.235,112.74,115.825,3780224,0.0,1.0
2022-04-18,110.47,115.5,105.8,115.33,4528180,110.47,115.5,105.8,115.33,4528180,0.0,1.0
2022-04-19,115.29,118.7398,109.229,110.22,4065133,115.29,118.7398,109.229,110.22,4065133,0.0,1.0
2022-04-20,107.41,114.29,104.705,114.29,4748372,107.41,114.29,104.705,114.29,4748372,0.0,1.0
2022-04-21,101.79,109.99,100.32,109.99,4071818,101.79,109.99,100.32,109.99,4071818,0.0,1.0
2022-04-22,98.41,103.52,97.46,102.435,3623006,98.41,103.52,97.46,102.435,3623006,0.0,1.0
2022-04-25,102.06,103.2,96.59,96.845,3976352,102.06,103.2,96.59,96.845,3976352,0.0,1.0
2022-04-26,100.11,102.65,97.1,101.04,4273410,100.11,102.65,97.1,101.04,4273410,0.0,1.0
2022-04-27,97.55,102.25,95.7731,98.99,4283818,97.55,102.25,95.7731,98.99,4283818,0.0,1.0
2022-04-28,101.88,103.37,94.395,100.63,5491444,101.88,103.37,94.395,100.63,5491444,0.0,1.0
2022-04-29,93.19,102.26,92.86,97.0,7090319,93.19,102.26,92.86,97.0,7090319,0.0,1.0
2022-05-02,97.07,97.22,90.625,92.32,5640038,97.07,97.22,90.625,92.32,5640038,0.0,1.0
2022-05-03,100.53,103.47,95.09,96.74,5615439,100.53,103.47,95.09,96.74,5615439,0.0,1.0
2022-05-04,109.33,110.95,96.1011,100.0,7980472,109.33,110.95,96.1011,100.0,7980472,0.0,1.0
2022-05-05,90.93,95.3,88.88,94.26,15386155,90.93,95.3,88.88,94.26,15386155,0.0,1.0
2022-05-06,86.38,90.8799,81.115,89.67,9282126,86.38,90.8799,81.115,89.67,9282126,0.0,1.0
2022-05-09,86.4,88.965,82.41,85.08,8281549,86.4,88.965,82.41,85.08,8281549,0.0,1.0
2022-05-10,84.06,92.67,81.565,89.31,6098531,84.06,92.67,81.565,89.31,6098531,0.0,1.0
2022-05-11,77.81,86.49,77.04,83.73,8269441,77.81,86.49,77.04,83.73,8269441,0.0,1.0
2022-05-12,87.86,89.8797,75.61,77.36,10579175,87.86,89.8797,75.61,77.36,10579175,0.0,1.0
2022-05-13,92.08,94.58,88.54,90.0,5783197,92.08,94.58,88.54,90.0,5783197,0.0,1.0
2022-05-16,86.62,92.4,86.25,91.0,4384454,86.62,92.4,86.25,91.0,4384454,0.0,1.0
2022-05-17,88.06,91.12,84.18,89.19,4480036,88.06,91.12,84.18,89.19,4480036,0.0,1.0
2022-05-18,78.84,85.05,77.0976,85.05,6025942,78.84,85.05,77.0976,85.05,6025942,0.0,1.0
2022-05-19,79.24,82.36,76.0,78.39,7341900,79.24,82.36,76.0,78.39,7341900,0.0,1.0
2022-05-20,78.34,81.27,74.66,81.17,4880538,78.34,81.27,74.66,81.17,4880538,0.0,1.0
2022-05-23,76.07,78.0,72.66,77.87,4663175,76.07,78.0,72.66,77.87,4663175,0.0,1.0
2022-05-24,70.21,74.24,68.399,73.715,5986800,70.21,74.24,68.399,73.715,5986800,0.0,1.0
2022-05-25,71.59,74.47,69.67,70.365,5597316,71.59,74.47,69.67,70.365,5597316,0.0,1.0
2022-05-26,78.25,78.71,71.25,72.26,4772842,78.25,78.71,71.25,72.26,4772842,0.0,1.0
2022-05-27,82.15,82.24,79.0,79.1,3295215,82.15,82.24,79.0,79.1,3295215,0.0,1.0
2022-05-31,81.12,84.8545,80.02,82.95,6307299,81.12,84.8545,80.02,82.95,6307299,0.0,1.0
2022-06-01,80.94,84.7912,79.52,83.38,4080001,80.94,84.7912,79.52,83.38,4080001,0.0,1.0
2022-06-02,87.29,87.94,80.81,81.44,3780123,87.29,87.94,80.81,81.44,3780123,0.0,1.0
2022-06-03,80.98,84.94,80.3935,84.49,3927123,80.98,84.94,80.3935,84.49,3927123,0.0,1.0
2022-06-06,83.83,84.99,81.02,82.19,2831323,83.83,84.99,81.02,82.19,2831323,0.0,1.0
2022-06-07,81.48,82.58,78.75,80.98,3789381,81.48,82.58,78.75,80.98,3789381,0.0,1.0
2022-06-08,84.88,87.02,81.79,82.32,4137092,84.88,87.02,81.79,82.32,4137092,0.0,1.0
2022-06-09,83.07,85.94,82.2335,83.95,2586614,83.07,85.94,82.2335,83.95,2586614,0.0,1.0
2022-06-10,75.84,81.67,75.29,79.96,4330773,75.84,81.67,75.29,79.96,4330773,0.0,1.0
2022-06-13,71.37,74.4,69.74,72.16,4630546,71.37,74.4,69.74,72.16,4630546,0.0,1.0
2022-06-14,71.61,73.84,70.11,71.57,3426757,71.61,73.84,70.11,71.57,3426757,0.0,1.0
2022-06-15,76.05,77.33,72.071,72.57,3881030,76.05,77.33,72.071,72.57,3881030,0.0,1.0
2022-06-16,69.0,71.86,67.01,71.615,6016975,69.0,71.86,67.01,71.615,6016975,0.0,1.0
2022-06-17,72.11,74.3199,69.43,69.5,7379442,72.11,74.3199,69.43,69.5,7379442,0.0,1.0
2022-06-21,71.81,75.8791,71.4498,73.335,3267856,71.81,75.8791,71.4498,73.335,3267856,0.0,1.0
2022-06-22,74.09,75.29,70.565,70.77,2790341,74.09,75.29,70.565,70.77,2790341,0.0,1.0
2022-06-23,78.73,79.61,74.475,74.5,3363421,78.73,79.61,74.475,74.5,3363421,0.0,1.0
2022-06-24,83.62,83.65,79.61,80.0,3222744,83.62,83.65,79.61,80.0,3222744,0.0,1.0
2022-06-27,80.65,84.13,78.65,82.08,4921037,80.65,84.13,78.65,82.08,4921037,0.0,1.0
2022-06-28,74.04,80.5,73.946,79.11,3937281,74.04,80.5,73.946,79.11,3937281,0.0,1.0
2022-06-29,74.8,75.4,71.3,73.08,2682460,74.8,75.4,71.3,73.08,2682460,0.0,1.0
2022-06-30,73.21,74.78,70.4602,74.58,3714162,73.21,74.78,70.4602,74.58,3714162,0.0,1.0
2022-07-01,79.81,80.75,74.7,74.73,5654946,79.81,80.75,74.7,74.73,5654946,0.0,1.0
2022-07-05,88.24,88.37,77.59,79.09,6088066,88.24,88.37,77.59,79.09,6088066,0.0,1.0
2022-07-06,85.94,91.58,85.21,88.1,4285338,85.94,91.58,85.21,88.1,4285338,0.0,1.0
2022-07-07,89.65,90.21,84.3,85.09,4031651,89.65,90.21,84.3,85.09,4031651,0.0,1.0
2022-07-08,88.75,90.67,86.38,87.57,3050245,88.75,90.67,86.38,87.57,3050245,0.0,1.0
2022-07-11,86.07,87.8,84.1528,87.1,2604450,86.07,87.8,84.1528,87.1,2604450,0.0,1.0
2022-07-12,85.59,89.67,84.5625,87.76,3038758,85.59,89.67,84.5625,87.76,3038758,0.0,1.0
2022-07-13,83.21,85.78,81.58,83.22,4756234,83.21,85.78,81.58,83.22,4756234,0.0,1.0
2022-07-14,79.73,83.59,78.24,83.29,4338368,79.73,83.59,78.24,83.29,4338368,0.0,1.0
2022-07-15,82.5,83.21,78.33,80.19,4152712,82.5,83.21,78.33,80.19,4152712,0.0,1.0
2022-07-18,84.72,88.105,83.79,84.25,4293567,84.72,88.105,83.79,84.25,4293567,0.0,1.0
2022-07-19,87.44,88.135,83.93,86.17,2414805,87.44,88.135,83.93,86.17,2414805,0.0,1.0
2022-07-20,92.66,93.06,86.92,87.88,4274824,92.66,93.06,86.92,87.88,4274824,0.0,1.0
2022-07-21,96.87,97.03,91.23,92.59,4720367,96.87,97.03,91.23,92.59,4720367,0.0,1.0
2022-07-22,97.11,102.12,95.94,96.24,6949970,97.11,102.12,95.94,96.24,6949970,0.0,1.0
2022-07-25,96.47,97.92,93.6201,96.21,4609015,96.47,97.92,93.6201,96.21,4609015,0.0,1.0
2022-07-26,93.3,94.27,90.165,91.05,4816259,93.3,94.27,90.165,91.05,4816259,0.0,1.0
2022-07-27,95.5,98.12,93.51,96.67,7675953,95.5,98.12,93.51,96.67,7675953,0.0,1.0
2022-07-28,104.92,106.6599,100.3,100.67,9963036,104.92,106.6599,100.3,100.67,9963036,0.0,1.0
2022-07-29,103.72,107.39,102.035,104.11,4485511,103.72,107.39,102.035,104.11,4485511,0.0,1.0
2022-08-01,103.61,106.88,101.12,101.85,3296982,103.61,106.88,101.12,101.85,3296982,0.0,1.0
2022-08-02,104.44,105.15,101.34,101.78,2837039,104.44,105.15,101.34,101.78,2837039,0.0,1.0
2022-08-03,108.5,109.73,104.56,106.25,3402612,108.5,109.73,104.56,106.25,3402612,0.0,1.0
2022-08-04,109.33,110.69,107.3601,109.16,2606883,109.33,110.69,107.3601,109.16,2606883,0.0,1.0
2022-08-05,109.38,111.98,104.82,105.73,2511711,109.38,111.98,104.82,105.73,2511711,0.0,1.0
2022-08-08,111.98,117.06,109.33,109.33,3228156,111.98,117.06,109.33,109.33,3228156,0.0,1.0
2022-08-09,108.87,111.1,107.5101,109.5,3221172,108.87,111.1,107.5101,109.5,3221172,0.0,1.0
2022-08-10,116.9,116.94,112.96,114.0,3927239,116.9,116.94,112.96,114.0,3927239,0.0,1.0
2022-08-11,114.68,120.69,113.49,119.57,4170905,114.68,120.69,113.49,119.57,4170905,0.0,1.0
2022-08-12,119.91,120.19,115.81,116.8,2971251,119.91,120.19,115.81,116.8,2971251,0.0,1.0
2022-08-15,117.61,119.66,116.4961,118.005,2554998,117.61,119.66,116.4961,118.005,2554998,0.0,1.0
2022-08-16,120.86,123.03,116.21,117.96,3352440,120.86,123.03,116.21,117.96,3352440,0.0,1.0
2022-08-17,116.91,119.0,115.81,118.62,2659909,116.91,119.0,115.81,118.62,2659909,0.0,1.0
2022-08-18,114.45,116.84,112.97,116.8,2510100,114.45,116.84,112.97,116.8,2510100,0.0,1.0
2022-08-19,107.01,112.49,105.28,111.8,3813744,107.01,112.49,105.28,111.8,3813744,0.0,1.0
2022-08-22,103.74,106.37,102.52,104.46,2753340,103.74,106.37,102.52,104.46,2753340,0.0,1.0
2022-08-23,103.74,105.84,102.56,103.5,1802208,103.74,105.84,102.56,103.5,1802208,0.0,1.0
2022-08-24,105.9,107.81,104.2346,105.26,2038513,105.9,107.81,104.2346,105.26,2038513,0.0,1.0
2022-08-25,108.32,108.65,105.3131,107.12,1618580,108.32,108.65,105.3131,107.12,1618580,0.0,1.0
2022-08-26,104.25,111.24,103.52,109.57,2608482,104.25,111.24,103.52,109.57,2608482,0.0,1.0
2022-08-29,104.52,106.86,101.23,101.58,1850352,104.52,106.86,101.23,101.58,1850352,0.0,1.0
2022-08-30,105.78,109.0,102.74,106.48,2353576,105.78,109.0,102.74,106.48,2353576,0.0,1.0
2022-08-31,105.61,108.59,104.86,106.35,2059793,105.61,108.59,104.86,106.35,2059793,0.0,1.0
2022-09-01,106.13,107.19,100.855,103.07,2771664,106.13,107.19,100.855,103.07,2771664,0.0,1.0
2022-09-02,105.72,109.34,104.15,109.19,2638679,105.72,109.34,104.15,109.19,2638679,0.0,1.0
2022-09-06,103.86,106.09,100.91,105.65,2399683,103.86,106.09,100.91,105.65,2399683,0.0,1.0
2022-09-07,107.36,107.94,102.75,104.44,2316541,107.36,107.94,102.75,104.44,2316541,0.0,1.0
2022-09-08,108.3,108.87,104.67,105.06,1829642,108.3,108.87,104.67,105.06,1829642,0.0,1.0
2022-09-09,110.42,111.73,108.65,108.95,2402085,110.42,111.73,108.65,108.95,2402085,0.0,1.0
2022-09-12,114.08,114.8,110.84,111.04,2461810,114.08,114.8,110.84,111.04,2461810,0.0,1.0
2022-09-13,107.06,108.4299,105.83,108.015,2566498,107.06,108.4299,105.83,108.015,2566498,0.0,1.0
2022-09-14,111.23,111.365,105.53,107.98,2772866,111.23,111.365,105.53,107.98,2772866,0.0,1.0
2022-09-15,112.35,114.0841,110.23,110.86,2383429,112.35,114.0841,110.23,110.86,2383429,0.0,1.0
2022-09-16,108.03,111.15,106.3685,109.25,4212389,108.03,111.15,106.3685,109.25,4212389,0.0,1.0
2022-09-19,111.78,111.92,106.81,106.86,2870892,111.78,111.92,106.81,106.86,2870892,0.0,1.0
2022-09-20,103.97,110.71,103.83,110.15,2884553,103.97,110.71,103.83,110.15,2884553,0.0,1.0
2022-09-21,104.07,109.065,102.68,104.65,2065624,104.07,109.065,102.68,104.65,2065624,0.0,1.0
2022-09-22,97.49,104.0,96.851,102.87,3094191,97.49,104.0,96.851,102.87,3094191,0.0,1.0
2022-09-23,96.47,97.83,94.4,95.925,3332659,96.47,97.83,94.4,95.925,3332659,0.0,1.0
2022-09-26,94.3,98.77,94.16,96.07,2482054,94.3,98.77,94.16,96.07,2482054,0.0,1.0
2022-09-27,96.73,98.5,94.48,96.9,2658762,96.73,98.5,94.48,96.9,2658762,0.0,1.0
2022-09-28,102.15,102.96,96.3975,96.3975,2165247,102.15,102.96,96.3975,96.3975,2165247,0.0,1.0
2022-09-29,101.52,102.16,99.0,99.071,2947686,101.52,102.16,99.0,99.071,2947686,0.0,1.0
2022-09-30,100.13,104.03,99.1,100.0,2848440,100.13,104.03,99.1,100.0,2848440,0.0,1.0
2022-10-03,104.99,106.005,100.66,100.81,3057726,104.99,106.005,100.66,100.81,3057726,0.0,1.0
2022-10-04,110.2,110.77,107.37,108.57,3184941,110.2,110.77,107.37,108.57,3184941,0.0,1.0
2022-10-05,112.33,113.57,107.64,108.77,2710852,112.33,113.57,107.64,108.77,2710852,0.0,1.0
2022-10-06,115.11,116.8005,112.745,112.89,2582589,115.11,116.8005,112.745,112.89,2582589,0.0,1.0
2022-10-07,110.44,112.785,109.57,111.48,1980345,110.44,112.785,109.57,111.48,1980345,0.0,1.0
2022-10-10,108.97,111.79,106.71,111.21,3202334,108.97,111.79,106.71,111.21,3202334,0.0,1.0
2022-10-11,105.6,109.63,101.51,107.87,3383222,105.6,109.63,101.51,107.87,3383222,0.0,1.0
2022-10-12,106.16,108.25,102.89,106.77,2414767,106.16,108.25,102.89,106.77,2414767,0.0,1.0
2022-10-13,96.32,99.81,91.7001,99.28,9547648,96.32,99.81,91.7001,99.28,9547648,0.0,1.0
2022-10-14,92.45,101.52,92.105,98.57,3625146,92.45,101.52,92.105,98.57,3625146,0.0,1.0
2022-10-17,98.12,98.81,94.36,95.22,3108873,98.12,98.81,94.36,95.22,3108873,0.0,1.0
2022-10-18,100.48,104.28,100.04,102.745,3701135,100.48,104.28,100.04,102.745,3701135,0.0,1.0
2022-10-19,94.33,99.29,93.6118,99.22,3191046,94.33,99.29,93.6118,99.22,3191046,0.0,1.0
2022-10-20,97.44,99.75,93.785,93.89,2965743,97.44,99.75,93.785,93.89,2965743,0.0,1.0
2022-10-21,100.91,101.17,94.4,96.58,2844696,100.91,101.17,94.4,96.58,2844696,0.0,1.0
2022-10-24,102.07,102.46,96.78,100.33,2026811,102.07,102.46,96.78,100.33,2026811,0.0,1.0
2022-10-25,103.24,104.475,100.31,102.09,3227916,103.24,104.475,100.31,102.09,3227916,0.0,1.0
2022-10-26,101.4,106.2,100.02,101.38,2710711,101.4,106.2,100.02,101.38,2710711,0.0,1.0
2022-10-27,100.91,103.75,100.0,102.75,3098924,100.91,103.75,100.0,102.75,3098924,0.0,1.0
2022-10-28,97.91,100.0,94.35,95.97,4403307,97.91,100.0,94.35,95.97,4403307,0.0,1.0
2022-10-31,93.91,100.0,93.17,97.995,3152552,93.91,100.0,93.17,97.995,3152552,0.0,1.0
2022-11-01,91.43,97.3481,90.95,96.1,3039761,91.43,97.3481,90.95,96.1,3039761,0.0,1.0
2022-11-02,87.54,92.47,87.24,91.98,5296750,87.54,92.47,87.24,91.98,5296750,0.0,1.0
2022-11-03,100.03,101.82,90.43,91.33,12890859,100.03,101.82,90.43,91.33,12890859,0.0,1.0
2022-11-04,98.35,103.06,93.8716,101.58,6298635,98.35,103.06,93.8716,101.58,6298635,0.0,1.0
2022-11-07,99.19,100.92,96.01,100.19,3364412,99.19,100.92,96.01,100.19,3364412,0.0,1.0
2022-11-08,101.78,103.28,97.87,100.27,3126045,101.78,103.28,97.87,100.27,3126045,0.0,1.0
2022-11-09,94.96,100.98,94.88,100.26,2384642,94.96,100.98,94.88,100.26,2384642,0.0,1.0
2022-11-10,110.21,110.36,101.0,101.0,4270198,110.21,110.36,101.0,101.0,4270198,0.0,1.0
2022-11-11,115.64,116.6,109.035,109.39,3720322,115.64,116.6,109.035,109.39,3720322,0.0,1.0
2022-11-14,119.74,123.68,113.99,114.31,5624236,119.74,123.68,113.99,114.31,5624236,0.0,1.0
2022-11-15,125.31,127.28,121.25,124.76,4536884,125.31,127.28,121.25,124.76,4536884,0.0,1.0
2022-11-16,119.72,122.22,118.27,120.09,4082532,119.72,122.22,118.27,120.09,4082532,0.0,1.0
2022-11-17,114.37,117.35,112.065,116.91,3097523,114.37,117.35,112.065,116.91,3097523,0.0,1.0
2022-11-18,113.92,116.85,112.09,116.62,2226784,113.92,116.85,112.09,116.62,2226784,0.0,1.0
2022-11-21,114.94,119.3463,111.37,112.2,3737825,114.94,119.3463,111.37,112.2,3737825,0.0,1.0
2022-11-22,119.29,119.48,114.0,115.64,3158226,119.29,119.48,114.0,115.64,3158226,0.0,1.0
2022-11-23,119.99,122.1438,117.47,120.06,1877285,119.99,122.1438,117.47,120.06,1877285,0.0,1.0
2022-11-25,120.31,120.61,117.49,118.39,785031,120.31,120.61,117.49,118.39,785031,0.0,1.0
2022-11-28,119.48,123.37,118.55,120.2,2586352,119.48,123.37,118.55,120.2,2586352,0.0,1.0
2022-11-29,121.88,122.42,119.2836,120.87,2608991,121.88,122.42,119.2836,120.87,2608991,0.0,1.0
2022-11-30,132.09,132.6,121.67,123.0,4845930,132.09,132.6,121.67,123.0,4845930,0.0,1.0
2022-12-01,139.39,139.97,132.15,132.86,4485267,139.39,139.97,132.15,132.86,4485267,0.0,1.0
2022-12-02,140.49,141.96,135.42,136.16,2831463,140.49,141.96,135.42,136.16,2831463,0.0,1.0
2022-12-05,137.21,142.53,135.89,139.28,3236810,137.21,142.53,135.89,139.28,3236810,0.0,1.0
2022-12-06,135.01,139.05,132.955,137.56,2709288,135.01,139.05,132.955,137.56,2709288,0.0,1.0
2022-12-07,130.13,136.0,127.8067,134.1,2898558,130.13,136.0,127.8067,134.1,2898558,0.0,1.0
2022-12-08,134.5,135.6793,129.65,131.78,2180677,134.5,135.6793,129.65,131.78,2180677,0.0,1.0
2022-12-09,126.78,134.5,126.57,130.785,3032365,126.78,134.5,126.57,130.785,3032365,0.0,1.0
2022-12-12,129.52,129.58,124.17,125.75,2218566,129.52,129.58,124.17,125.75,2218566,0.0,1.0
2022-12-13,131.6,138.95,130.13,138.44,2786434,131.6,138.95,130.13,138.44,2786434,0.0,1.0
2022-12-14,132.03,135.48,131.11,132.16,2695566,132.03,135.48,131.11,132.16,2695566,0.0,1.0
2022-12-15,125.97,128.99,124.28,128.64,2770842,125.97,128.99,124.28,128.64,2770842,0.0,1.0
2022-12-16,126.32,127.2,124.18,124.73,4300565,126.32,127.2,124.18,124.73,4300565,0.0,1.0
2022-12-19,125.91,129.12,124.96,126.41,2151460,125.91,129.12,124.96,126.41,2151460,0.0,1.0
2022-12-20,127.1,127.63,123.19,125.24,1857051,127.1,127.63,123.19,125.24,1857051,0.0,1.0
2022-12-21,134.33,135.05,129.94,130.195,3374446,134.33,135.05,129.94,130.195,3374446,0.0,1.0
2022-12-22,127.35,132.5,123.5501,132.29,2371445,127.35,132.5,123.5501,132.29,2371445,0.0,1.0
2022-12-23,126.94,127.733,124.01,126.8,1353907,126.94,127.733,124.01,126.8,1353907,0.0,1.0
2022-12-27,121.34,126.4899,121.23,126.03,1843264,121.34,126.4899,121.23,126.03,1843264,0.0,1.0
2022-12-28,120.4,121.78,118.92,120.4,1824918,120.4,121.78,118.92,120.4,1824918,0.0,1.0
2022-12-29,122.68,124.12,120.12,122.01,1661797,122.68,124.12,120.12,122.01,1661797,0.0,1.0
2022-12-30,119.78,120.91,117.86,119.23,2153825,119.78,120.91,117.86,119.23,2153825,0.0,1.0
2023-01-03,113.56,122.41,111.83,121.51,3409690,113.56,122.41,111.83,121.51,3409690,0.0,1.0
2023-01-04,117.11,119.0,113.56,116.78,3551287,117.11,119.0,113.56,116.78,3551287,0.0,1.0
2023-01-05,119.56,120.52,114.95,116.29,2744246,119.56,120.52,114.95,116.29,2744246,0.0,1.0
2023-01-06,120.59,121.97,115.77,119.23,2107744,120.59,121.97,115.77,119.23,2107744,0.0,1.0
2023-01-09,120.99,124.27,120.62,122.73,2237934,120.99,124.27,120.62,122.73,2237934,0.0,1.0
2023-01-10,126.93,127.34,120.32,120.79,2924018,126.93,127.34,120.32,120.79,2924018,0.0,1.0
2023-01-11,134.69,135.28,127.99,128.41,4909521,134.69,135.28,127.99,128.41,4909521,0.0,1.0
2023-01-12,131.63,134.44,128.15,133.44,3314379,131.63,134.44,128.15,133.44,3314379,0.0,1.0
2023-01-13,134.67,136.145,130.17,130.4,3924253,134.67,136.145,130.17,130.4,3924253,0.0,1.0
2023-01-17,132.51,136.91,132.5,134.5,2892276,132.51,136.91,132.5,134.5,2892276,0.0,1.0
2023-01-18,131.44,136.1671,130.74,135.06,2458280,131.44,136.1671,130.74,135.06,2458280,0.0,1.0
2023-01-19,128.97,132.89,127.8305,130.47,1687518,128.97,132.89,127.8305,130.47,1687518,0.0,1.0
2023-01-20,131.82,132.26,127.53,129.58,2475491,131.82,132.26,127.53,129.58,2475491,0.0,1.0
2023-01-23,139.12,140.0,132.11,132.75,2782376,139.12,140.0,132.11,132.75,2782376,0.0,1.0
2023-01-24,136.68,139.31,135.5,138.02,3052857,136.68,139.31,135.5,138.02,3052857,0.0,1.0
2023-01-25,135.86,136.49,131.93,133.06,1926766,135.86,136.49,131.93,133.06,1926766,0.0,1.0
2023-01-26,134.54,140.46,134.29,138.915,2394199,134.54,140.46,134.29,138.915,2394199,0.0,1.0
2023-01-27,137.8,139.09,129.3,131.432,3044666,137.8,139.09,129.3,131.432,3044666,0.0,1.0
2023-01-30,134.7,139.83,134.24,136.44,2363051,134.7,139.83,134.24,136.44,2363051,0.0,1.0
2023-01-31,137.58,139.08,135.6,135.6,2143940,137.58,139.08,135.6,135.6,2143940,0.0,1.0
2023-02-01,139.58,140.46,134.12,137.58,3181753,139.58,140.46,134.12,137.58,3181753,0.0,1.0
2023-02-02,148.2,148.23,142.14,143.0,3777186,148.2,148.23,142.14,143.0,3777186,0.0,1.0
2023-02-03,147.5,149.91,142.42,143.3,2686522,147.5,149.91,142.42,143.3,2686522,0.0,1.0
2023-02-06,144.54,147.7888,143.82,145.56,1394760,144.54,147.7888,143.82,145.56,1394760,0.0,1.0
2023-02-07,145.03,145.68,139.7,144.0,1706784,145.03,145.68,139.7,144.0,1706784,0.0,1.0
2023-02-08,144.02,145.74,142.21,144.28,1473188,144.02,145.74,142.21,144.28,1473188,0.0,1.0
2023-02-09,137.56,145.515,137.02,145.2,2489883,137.56,145.515,137.02,145.2,2489883,0.0,1.0
2023-02-10,132.13,136.34,131.21,136.145,2868030,132.13,136.34,131.21,136.145,2868030,0.0,1.0
2023-02-13,134.75,136.25,128.57,131.99,2517299,134.75,136.25,128.57,131.99,2517299,0.0,1.0
2023-02-14,133.75,137.42,130.99,134.11,2331779,133.75,137.42,130.99,134.11,2331779,0.0,1.0
2023-02-15,142.26,143.15,132.79,133.0,3058132,142.26,143.15,132.79,133.0,3058132,0.0,1.0
2023-02-16,130.31,140.16,129.92,138.34,5292783,130.31,140.16,129.92,138.34,5292783,0.0,1.0
2023-02-17,129.68,131.46,127.1583,130.4,4314098,129.68,131.46,127.1583,130.4,4314098,0.0,1.0
2023-02-21,124.845,131.33,124.36,126.76,3415630,124.845,131.33,124.36,126.76,3415630,0.0,1.0
2023-02-22,128.45,129.2495,124.435,125.425,5040872,128.45,129.2495,124.435,125.425,5040872,0.0,1.0
2023-02-23,131.58,133.49,120.21,131.827,8601146,131.58,133.49,120.21,131.827,8601146,0.0,1.0
2023-02-24,124.105,129.05,123.58,127.89,3577230,124.105,129.05,123.58,127.89,3577230,0.0,1.0
2023-02-27,120.6,124.4,119.74,123.84,3736721,120.6,124.4,119.74,123.84,3736721,0.0,1.0
2023-02-28,121.41,123.28,120.08,121.4,1886779,121.41,123.28,120.08,121.4,1886779,0.0,1.0
2023-03-01,118.28,121.07,116.2708,120.53,3440624,118.28,121.07,116.2708,120.53,3440624,0.0,1.0
2023-03-02,118.46,119.72,116.51,117.05,2951664,118.46,119.72,116.51,117.05,2951664,0.0,1.0
2023-03-03,121.42,122.4,119.005,119.38,2997769,121.42,122.4,119.005,119.38,2997769,0.0,1.0
2023-03-06,118.78,122.41,118.58,122.05,2843557,118.78,122.41,118.58,122.05,2843557,0.0,1.0
2023-03-07,115.89,122.5095,114.8201,119.09,3927468,115.89,122.5095,114.8201,119.09,3927468,0.0,1.0
2023-03-08,113.18,113.32,107.96,112.67,7098123,113.18,113.32,107.96,112.67,7098123,0.0,1.0
2023-03-09,107.74,110.41,105.14,107.4,6967534,107.74,110.41,105.14,107.4,6967534,0.0,1.0
2023-03-10,105.98,107.745,103.46,107.34,4762006,105.98,107.745,103.46,107.34,4762006,0.0,1.0
2023-03-13,103.71,106.37,99.24,103.015,5646036,103.71,106.37,99.24,103.015,5646036,0.0,1.0
2023-03-14,102.79,107.0,101.1499,106.755,3300693,102.79,107.0,101.1499,106.755,3300693,0.0,1.0
2023-03-15,104.74,105.1999,100.16,101.73,3586698,104.74,105.1999,100.16,101.73,3586698,0.0,1.0
2023-03-16,104.43,105.21,101.11,102.82,3549791,104.43,105.21,101.11,102.82,3549791,0.0,1.0
2023-03-17,105.34,105.84,103.39,104.04,3176030,105.34,105.84,103.39,104.04,3176030,0.0,1.0
2023-03-20,108.36,108.605,103.34,104.43,3988229,108.36,108.605,103.34,104.43,3988229,0.0,1.0
2023-03-21,112.71,113.12,109.4399,109.95,3455981,112.71,113.12,109.4399,109.95,3455981,0.0,1.0
2023-03-22,110.96,115.2999,110.82,113.34,2539879,110.96,115.2999,110.82,113.34,2539879,0.0,1.0
2023-03-23,110.09,116.15,109.68,113.28,3518107,110.09,116.15,109.68,113.28,3518107,0.0,1.0
2023-03-24,106.85,109.1161,105.11,109.0,2769985,106.85,109.1161,105.11,109.0,2769985,0.0,1.0
2023-03-27,104.88,107.45,103.24,107.45,3083917,104.88,107.45,103.24,107.45,3083917,0.0,1.0
2023-03-28,105.06,107.18,104.94,105.61,2012083,105.06,107.18,104.94,105.61,2012083,0.0,1.0
2023-03-29,107.67,107.81,105.18,106.46,1635805,107.67,107.81,105.18,106.46,1635805,0.0,1.0
2023-03-30,108.78,110.965,107.88,109.99,2384929,108.78,110.965,107.88,109.99,2384929,0.0,1.0
2023-03-31,111.33,111.61,108.61,109.21,2673429,111.33,111.61,108.61,109.21,2673429,0.0,1.0
2023-04-03,108.25,110.715,105.88,110.45,2409968,108.25,110.715,105.88,110.45,2409968,0.0,1.0
2023-04-04,109.64,114.73,109.295,114.71,4973456,109.64,114.73,109.295,114.71,4973456,0.0,1.0
2023-04-05,105.27,108.7957,104.4,108.72,2723480,105.27,108.7957,104.4,108.72,2723480,0.0,1.0
2023-04-06,104.06,104.725,100.74,103.96,3123794,104.06,104.725,100.74,103.96,3123794,0.0,1.0
2023-04-10,103.04,104.36,101.66,103.64,2787294,103.04,104.36,101.66,103.64,2787294,0.0,1.0
2023-04-11,103.64,104.67,101.81,102.74,1903396,103.64,104.67,101.81,102.74,1903396,0.0,1.0
2023-04-12,100.16,105.29,99.41,105.224,2887288,100.16,105.29,99.41,105.224,2887288,0.0,1.0
2023-04-13,100.72,101.9889,99.79,101.5,2788188,100.72,101.9889,99.79,101.5,2788188,0.0,1.0
2023-04-14,102.53,103.63,99.67,100.34,2749848,102.53,103.63,99.67,100.34,2749848,0.0,1.0
2023-04-17,103.12,103.55,102.075,102.49,1821277,103.12,103.55,102.075,102.49,1821277,0.0,1.0
2023-04-18,102.17,104.73,101.89,104.25,1973568,102.17,104.73,101.89,104.25,1973568,0.0,1.0
2023-04-19,102.38,103.4999,100.5,100.62,2383822,102.38,103.4999,100.5,100.62,2383822,0.0,1.0
2023-04-20,102.24,104.93,100.6,100.76,2673885,102.24,104.93,100.6,100.76,2673885,0.0,1.0
2023-04-21,102.05,103.17,101.3368,102.45,2277266,102.05,103.17,101.3368,102.45,2277266,0.0,1.0
2023-04-24,102.84,103.25,101.565,102.63,2708494,102.84,103.25,101.565,102.63,2708494,0.0,1.0
2023-04-25,98.37,102.32,98.11,101.73,2132965,98.37,102.32,98.11,101.73,2132965,0.0,1.0
2023-04-26,97.77,100.64,97.35,99.35,2230103,97.77,100.64,97.35,99.35,2230103,0.0,1.0
2023-04-27,100.49,101.38,99.24,100.215,3125153,100.49,101.38,99.24,100.215,3125153,0.0,1.0
2023-04-28,101.03,101.2,98.71,100.69,2525708,101.03,101.2,98.71,100.69,2525708,0.0,1.0
2023-05-01,96.27,100.91,95.44,100.36,3951377,96.27,100.91,95.44,100.36,3951377,0.0,1.0
2023-05-02,99.19,99.64,94.38,94.56,3590548,99.19,99.64,94.38,94.56,3590548,0.0,1.0
2023-05-03,98.965,102.31,98.06,99.19,6566558,98.965,102.31,98.06,99.19,6566558,0.0,1.0
2023-05-04,92.55,96.845,90.74,96.54,8317879,92.55,96.845,90.74,96.54,8317879,0.0,1.0
2023-05-05,90.0,95.865,89.14,93.7,6998177,90.0,95.865,89.14,93.7,6998177,0.0,1.0
2023-05-08,92.78,95.49,90.06,90.13,4802429,92.78,95.49,90.06,90.13,4802429,0.0,1.0
2023-05-09,92.71,93.42,91.6185,91.84,2520257,92.71,93.42,91.6185,91.84,2520257,0.0,1.0
2023-05-10,94.84,95.68,92.6522,94.08,2616644,94.84,95.68,92.6522,94.08,2616644,0.0,1.0
2023-05-11,96.36,96.56,94.03,95.13,2263491,96.36,96.56,94.03,95.13,2263491,0.0,1.0
2023-05-12,94.68,97.89,94.105,96.61,3788194,94.68,97.89,94.105,96.61,3788194,0.0,1.0
2023-05-15,97.85,98.11,93.5001,94.17,4106319,97.85,98.11,93.5001,94.17,4106319,0.0,1.0
2023-05-16,92.65,95.17,91.34,95.01,3884919,92.65,95.17,91.34,95.01,3884919,0.0,1.0
2023-05-17,94.99,96.49,91.0926,92.63,3457562,94.99,96.49,91.0926,92.63,3457562,0.0,1.0
2023-05-18,92.39,94.694,90.85,94.64,4320849,92.39,94.694,90.85,94.64,4320849,0.0,1.0
2023-05-19,89.1,92.5,88.23,92.5,4037453,89.1,92.5,88.23,92.5,4037453,0.0,1.0
2023-05-22,90.02,90.785,88.0,88.95,3304900,90.02,90.785,88.0,88.95,3304900,0.0,1.0
2023-05-23,88.03,90.775,87.92,89.49,3170250,88.03,90.775,87.92,89.49,3170250,0.0,1.0
2023-05-24,87.66,88.6911,86.0,88.25,2221465,87.66,88.6911,86.0,88.25,2221465,0.0,1.0
2023-05-25,86.23,88.4,84.92,87.76,2389348,86.23,88.4,84.92,87.76,2389348,0.0,1.0
2023-05-26,85.53,87.34,84.955,86.68,3456948,85.53,87.34,84.955,86.68,3456948,0.0,1.0
2023-05-30,82.49,86.28,82.375,86.13,3378193,82.49,86.28,82.375,86.13,3378193,0.0,1.0
2023-05-31,81.05,83.55,80.44,82.23,5128435,81.05,83.55,80.44,82.23,5128435,0.0,1.0
2023-06-01,81.99,82.5799,80.7,81.25,3398195,81.99,82.5799,80.7,81.25,3398195,0.0,1.0
2023-06-02,85.01,86.24,82.8,83.34,3539625,85.01,86.24,82.8,83.34,3539625,0.0,1.0
2023-06-05,85.25,87.07,84.57,84.86,2741043,85.25,87.07,84.57,84.86,2741043,0.0,1.0
2023-06-06,90.05,91.8,85.22,85.26,4287596,90.05,91.8,85.22,85.26,4287596,0.0,1.0
2023-06-07,87.57,92.7399,87.305,91.79,3304495,87.57,92.7399,87.305,91.79,3304495,0.0,1.0
2023-06-08,87.56,87.9799,84.74,86.39,2715775,87.56,87.9799,84.74,86.39,2715775,0.0,1.0
2023-06-09,91.24,93.59,90.4,91.87,5604726,91.24,93.59,90.4,91.87,5604726,0.0,1.0
2023-06-12,90.51,91.895,87.64,91.89,3499488,90.51,91.895,87.64,91.89,3499488,0.0,1.0
2023-06-13,92.84,93.51,89.85,91.26,3586550,92.84,93.51,89.85,91.26,3586550,0.0,1.0
2023-06-14,95.06,95.5,92.54,93.12,3067653,95.06,95.5,92.54,93.12,3067653,0.0,1.0
2023-06-15,95.97,96.65,93.37,94.42,2425100,95.97,96.65,93.37,94.42,2425100,0.0,1.0
2023-06-16,94.6,96.5,93.3224,96.46,4247954,94.6,96.5,93.3224,96.46,4247954,0.0,1.0
2023-06-20,96.19,98.0,94.78,95.11,3249148,96.19,98.0,94.78,95.11,3249148,0.0,1.0
2023-06-21,94.63,97.03,93.922,95.66,2982881,94.63,97.03,93.922,95.66,2982881,0.0,1.0
2023-06-22,92.14,93.845,91.21,93.78,2841793,92.14,93.845,91.21,93.78,2841793,0.0,1.0
2023-06-23,88.93,91.92,88.81,91.28,4755107,88.93,91.92,88.81,91.28,4755107,0.0,1.0
2023-06-26,84.57,89.65,84.5,88.64,4037667,84.57,89.65,84.5,88.64,4037667,0.0,1.0
2023-06-27,87.49,87.85,85.0901,85.15,2525885,87.49,87.85,85.0901,85.15,2525885,0.0,1.0
2023-06-28,87.45,88.8772,86.04,87.26,1998577,87.45,88.8772,86.04,87.26,1998577,0.0,1.0
2023-06-29,85.73,87.9499,84.94,87.49,1954462,85.73,87.9499,84.94,87.49,1954462,0.0,1.0
2023-06-30,84.61,86.785,84.21,86.68,3067311,84.61,86.785,84.21,86.68,3067311,0.0,1.0
2023-07-03,85.4,85.83,83.85,85.25,2194207,85.4,85.83,83.85,85.25,2194207,0.0,1.0
2023-07-05,85.15,85.36,82.4,84.89,3321987,85.15,85.36,82.4,84.89,3321987,0.0,1.0
2023-07-06,82.91,83.955,81.96,83.06,2928959,82.91,83.955,81.96,83.06,2928959,0.0,1.0
2023-07-07,82.76,83.9299,82.6,83.0,3143370,82.76,83.9299,82.6,83.0,3143370,0.0,1.0
2023-07-10,85.83,85.86,81.9,82.28,2527151,85.83,85.86,81.9,82.28,2527151,0.0,1.0
2023-07-11,93.71,94.82,88.695,88.76,6238155,93.71,94.82,88.695,88.76,6238155,0.0,1.0
2023-07-12,91.5,95.43,91.49,95.27,3060220,91.5,95.43,91.49,95.27,3060220,0.0,1.0
2023-07-13,93.15,94.54,92.29,92.85,3045062,93.15,94.54,92.29,92.85,3045062,0.0,1.0
2023-07-14,92.25,93.24,91.12,92.32,2597984,92.25,93.24,91.12,92.32,2597984,0.0,1.0
2023-07-17,93.4,93.67,90.22,91.5,1714936,93.4,93.67,90.22,91.5,1714936,0.0,1.0
2023-07-18,93.33,96.29,93.15,93.515,2077192,93.33,96.29,93.15,93.515,2077192,0.0,1.0
2023-07-19,96.09,97.02,93.6901,93.82,3088499,96.09,97.02,93.6901,93.82,3088499,0.0,1.0
2023-07-20,93.07,95.05,92.46,94.73,2351471,93.07,95.05,92.46,94.73,2351471,0.0,1.0
2023-07-21,96.74,101.96,96.7161,96.92,5530251,96.74,101.96,96.7161,96.92,5530251,0.0,1.0
2023-07-24,96.54,97.67,94.5,96.61,2446378,96.54,97.67,94.5,96.61,2446378,0.0,1.0
2023-07-25,94.99,97.6,94.5,97.16,2014491,94.99,97.6,94.5,97.16,2014491,0.0,1.0
2023-07-26,96.39,97.56,94.87,94.88,1923619,96.39,97.56,94.87,94.88,1923619,0.0,1.0
2023-07-27,95.73,98.65,95.4,97.5,2506901,95.73,98.65,95.4,97.5,2506901,0.0,1.0
2023-07-28,99.63,100.69,97.7,98.025,2651982,99.63,100.69,97.7,98.025,2651982,0.0,1.0
2023-07-31,101.65,102.81,100.17,100.2,2631485,101.65,102.81,100.17,100.2,2631485,0.0,1.0
2023-08-01,98.6,101.8,98.23,100.56,1812131,98.6,101.8,98.23,100.56,1812131,0.0,1.0
2023-08-02,96.07,97.44,94.27,96.5,4054884,96.07,97.44,94.27,96.5,4054884,0.0,1.0
2023-08-03,82.92,89.78,82.48,87.205,11508397,82.92,89.78,82.48,87.205,11508397,0.0,1.0
2023-08-04,81.59,84.8,81.165,84.31,5118779,81.59,84.8,81.165,84.31,5118779,0.0,1.0
2023-08-07,84.43,84.755,80.75,82.0,4072738,84.43,84.755,80.75,82.0,4072738,0.0,1.0
2023-08-08,82.5,83.42,80.38,82.93,3313298,82.5,83.42,80.38,82.93,3313298,0.0,1.0
2023-08-09,79.87,82.754,79.625,82.5,3103428,79.87,82.754,79.625,82.5,3103428,0.0,1.0
2023-08-10,78.21,81.29,77.91,80.5,4038586,78.21,81.29,77.91,80.5,4038586,0.0,1.0
2023-08-11,76.64,78.4,76.02,77.63,2956644,76.64,78.4,76.02,77.63,2956644,0.0,1.0
2023-08-14,79.3,79.47,76.02,76.02,3522125,79.3,79.47,76.02,76.02,3522125,0.0,1.0
2023-08-15,75.86,78.12,75.68,78.12,3615170,75.86,78.12,75.68,78.12,3615170,0.0,1.0
2023-08-16,73.95,76.26,73.87,75.14,2827760,73.95,76.26,73.87,75.14,2827760,0.0,1.0
2023-08-17,74.97,76.96,74.0,74.0,3836061,74.97,76.96,74.0,74.0,3836061,0.0,1.0
2023-08-18,73.78,74.62,72.565,73.33,3264125,73.78,74.62,72.565,73.33,3264125,0.0,1.0
2023-08-21,73.32,75.06,73.05,73.91,2746221,73.32,75.06,73.05,73.91,2746221,0.0,1.0
2023-08-22,73.48,74.14,72.4,73.48,2482148,73.48,74.14,72.4,73.48,2482148,0.0,1.0
2023-08-23,73.08,74.59,72.99,74.59,2637479,73.08,74.59,72.99,74.59,2637479,0.0,1.0
2023-08-24,71.62,72.99,71.59,72.88,2979881,71.62,72.99,71.59,72.88,2979881,0.0,1.0
2023-08-25,72.31,73.84,71.77,72.38,2584672,72.31,73.84,71.77,72.38,2584672,0.0,1.0
2023-08-28,72.24,73.28,71.93,72.74,1840034,72.24,73.28,71.93,72.74,1840034,0.0,1.0
2023-08-29,74.4,74.835,71.28,71.88,2005423,74.4,74.835,71.28,71.88,2005423,0.0,1.0
2023-08-30,74.32,74.93,73.43,74.05,1681715,74.32,74.93,73.43,74.05,1681715,0.0,1.0
2023-08-31,73.57,75.4,73.01,74.63,2599811,73.57,75.4,73.01,74.63,2599811,0.0,1.0
2023-09-01,74.635,75.66,74.02,74.08,2175967,74.635,75.66,74.02,74.08,2175967,0.0,1.0
2023-09-05,72.82,74.16,72.69,74.0,2345123,72.82,74.16,72.69,74.0,2345123,0.0,1.0
2023-09-06,72.74,73.59,71.89,72.45,2882392,72.74,73.59,71.89,72.45,2882392,0.0,1.0
2023-09-07,69.09,72.01,68.36,71.9,4094822,69.09,72.01,68.36,71.9,4094822,0.0,1.0
2023-09-08,67.13,69.39,66.68,69.39,4075822,67.13,69.39,66.68,69.39,4075822,0.0,1.0
2023-09-11,64.82,67.81,64.78,67.3,4005901,64.82,67.81,64.78,67.3,4005901,0.0,1.0
2023-09-12,64.81,66.13,64.3,64.46,3912972,64.81,66.13,64.3,64.46,3912972,0.0,1.0
2023-09-13,64.56,65.5,63.51,64.5,3117601,64.56,65.5,63.51,64.5,3117601,0.0,1.0
2023-09-14,66.68,69.4472,65.42,68.59,7410351,66.68,69.4472,65.42,68.59,7410351,0.0,1.0
2023-09-15,64.94,66.9991,63.86,66.63,6547162,64.94,66.9991,63.86,66.63,6547162,0.0,1.0
2023-09-18,63.85,64.82,63.63,64.26,3454259,63.85,64.82,63.63,64.26,3454259,0.0,1.0
2023-09-19,65.74,65.93,62.89,63.24,3111590,65.74,65.93,62.89,63.24,3111590,0.0,1.0
2023-09-20,64.69,66.53,64.59,65.74,2743187,64.69,66.53,64.59,65.74,2743187,0.0,1.0
2023-09-21,64.25,65.11,63.53,63.79,3968152,64.25,65.11,63.53,63.79,3968152,0.0,1.0
2023-09-22,63.8,66.11,63.5,65.0,3626811,63.8,66.11,63.5,65.0,3626811,0.0,1.0
2023-09-25,64.72,65.25,63.01,63.1,2738297,64.72,65.25,63.01,63.1,2738297,0.0,1.0
2023-09-26,61.87,64.52,61.47,64.29,3961238,61.87,64.52,61.47,64.29,3961238,0.0,1.0
2023-09-27,61.89,63.1599,61.71,61.77,3171438,61.89,63.1599,61.71,61.77,3171438,0.0,1.0
2023-09-28,63.75,63.96,61.22,61.3,3666754,63.75,63.96,61.22,61.3,3666754,0.0,1.0
2023-09-29,64.58,65.87,64.32,64.79,3272947,64.58,65.87,64.32,64.79,3272947,0.0,1.0
2023-10-02,64.65,65.11,63.87,64.34,4441236,64.65,65.11,63.87,64.34,4441236,0.0,1.0
2023-10-03,62.29,64.91,62.12,64.39,3015157,62.29,64.91,62.12,64.39,3015157,0.0,1.0
2023-10-04,63.74,64.32,62.92,63.1,3148151,63.74,64.32,62.92,63.1,3148151,0.0,1.0
2023-10-05,62.86,64.18,61.37,63.82,3623724,62.86,64.18,61.37,63.82,3623724,0.0,1.0
2023-10-06,62.72,63.82,62.1,62.1,3072737,62.72,63.82,62.1,62.1,3072737,0.0,1.0
2023-10-09,63.38,63.55,61.635,61.93,2621162,63.38,63.55,61.635,61.93,2621162,0.0,1.0
2023-10-10,63.71,64.76,62.755,63.03,3574804,63.71,64.76,62.755,63.03,3574804,0.0,1.0
2023-10-11,64.84,65.3028,63.88,63.88,2734224,64.84,65.3028,63.88,63.88,2734224,0.0,1.0
2023-10-12,64.76,65.57,63.82,65.57,2992292,64.76,65.57,63.82,65.57,2992292,0.0,1.0
2023-10-13,63.17,64.64,62.72,64.64,3449334,63.17,64.64,62.72,64.64,3449334,0.0,1.0
2023-10-16,66.47,66.76,63.2268,63.31,4517089,66.47,66.76,63.2268,63.31,4517089,0.0,1.0
2023-10-17,70.06,70.315,65.53,65.77,4838487,70.06,70.315,65.53,65.77,4838487,0.0,1.0
2023-10-18,67.9,69.68,67.69,69.13,3070617,67.9,69.68,67.69,69.13,3070617,0.0,1.0
2023-10-19,65.42,68.12,64.91,67.71,3697620,65.42,68.12,64.91,67.71,3697620,0.0,1.0
2023-10-20,64.9,66.4989,64.79,65.01,3530324,64.9,66.4989,64.79,65.01,3530324,0.0,1.0
2023-10-23,64.15,65.44,63.535,64.3,2944750,64.15,65.44,63.535,64.3,2944750,0.0,1.0
2023-10-24,64.59,66.08,63.34,64.33,2696629,64.59,66.08,63.34,64.33,2696629,0.0,1.0
2023-10-25,62.96,63.07,60.89,62.5,3565121,62.96,63.07,60.89,62.5,3565121,0.0,1.0
2023-10-26,62.37,63.18,61.45,62.45,3990930,62.37,63.18,61.45,62.45,3990930,0.0,1.0
2023-10-27,62.46,63.74,61.645,62.45,3059107,62.46,63.74,61.645,62.45,3059107,0.0,1.0
2023-10-30,61.31,63.19,59.79,63.07,4459091,61.31,63.19,59.79,63.07,4459091,0.0,1.0
2023-10-31,62.3,63.31,61.53,61.95,2932735,62.3,63.31,61.53,61.95,2932735,0.0,1.0
2023-11-01,60.66,61.9,59.27,61.61,7543240,60.66,61.9,59.27,61.61,7543240,0.0,1.0
2023-11-02,61.63,64.21,58.2,60.0,10421836,61.63,64.21,58.2,60.0,10421836,0.0,1.0
2023-11-03,65.25,67.68,63.395,63.62,5479802,65.25,67.68,63.395,63.62,5479802,0.0,1.0
2023-11-06,63.08,65.8,62.295,65.32,3299349,63.08,65.8,62.295,65.32,3299349,0.0,1.0
2023-11-07,64.84,65.22,63.0,63.24,3480236,64.84,65.22,63.0,63.24,3480236,0.0,1.0
2023-11-08,63.99,64.9,62.8157,64.12,3035856,63.99,64.9,62.8157,64.12,3035856,0.0,1.0
2023-11-09,62.02,64.57,61.5594,64.57,2752996,62.02,64.57,61.5594,64.57,2752996,0.0,1.0
2023-11-10,63.24,63.405,60.67,61.93,2564042,63.24,63.405,60.67,61.93,2564042,0.0,1.0
2023-11-13,63.21,64.05,62.75,62.97,2304919,63.21,64.05,62.75,62.97,2304919,0.0,1.0
2023-11-14,68.38,68.47,65.775,65.97,4582283,68.38,68.47,65.775,65.97,4582283,0.0,1.0
2023-11-15,71.74,73.54,69.14,69.14,5662898,71.74,73.54,69.14,69.14,5662898,0.0,1.0
2023-11-16,70.15,70.73,68.7,70.03,3658876,70.15,70.73,68.7,70.03,3658876,0.0,1.0
2023-11-17,72.53,73.0,70.785,71.2,3818988,72.53,73.0,70.785,71.2,3818988,0.0,1.0
2023-11-20,72.07,73.73,70.76,72.21,3386981,72.07,73.73,70.76,72.21,3386981,0.0,1.0
2023-11-21,70.59,71.25,69.57,71.19,2580842,70.59,71.25,69.57,71.19,2580842,0.0,1.0
2023-11-22,71.48,72.05,70.7,70.91,1898955,71.48,72.05,70.7,70.91,1898955,0.0,1.0
2023-11-24,71.82,72.02,70.65,70.94,889021,71.82,72.02,70.65,70.94,889021,0.0,1.0
2023-11-27,73.95,75.4001,72.1001,72.35,5023856,73.95,75.4001,72.1001,72.35,5023856,0.0,1.0
2023-11-28,75.27,75.47,72.49,73.7,4427004,75.27,75.47,72.49,73.7,4427004,0.0,1.0
2023-11-29,77.2,78.58,76.29,76.41,4873891,77.2,78.58,76.29,76.41,4873891,0.0,1.0
2023-11-30,75.81,78.0,75.01,77.78,4511426,75.81,78.0,75.01,77.78,4511426,0.0,1.0
2023-12-01,82.04,82.3228,75.43,76.53,5830222,82.04,82.3228,75.43,76.53,5830222,0.0,1.0
2023-12-04,82.99,84.75,81.8,82.0,5973029,82.99,84.75,81.8,82.0,5973029,0.0,1.0
2023-12-05,81.66,83.7299,81.61,82.35,3372316,81.66,83.7299,81.61,82.35,3372316,0.0,1.0
2023-12-06,79.54,82.5,79.38,82.03,3508806,79.54,82.5,79.38,82.03,3508806,0.0,1.0
2023-12-07,78.97,80.47,78.35,79.28,3120206,78.97,80.47,78.35,79.28,3120206,0.0,1.0
2023-12-08,80.08,81.24,78.91,78.97,4548232,80.08,81.24,78.91,78.97,4548232,0.0,1.0
2023-12-11,84.69,86.1,79.57,79.57,6825706,84.69,86.1,79.57,79.57,6825706,0.0,1.0
2023-12-12,85.82,86.55,84.05,84.3,3636106,85.82,86.55,84.05,84.3,3636106,0.0,1.0
2023-12-13,83.97,86.93,78.535,86.02,13576326,83.97,86.93,78.535,86.02,13576326,0.0,1.0
2023-12-14,83.26,85.3,80.978,85.0,6851620,83.26,85.3,80.978,85.0,6851620,0.0,1.0
2023-12-15,80.68,85.6,80.09,84.38,10176647,80.68,85.6,80.09,84.38,10176647,0.0,1.0
2023-12-18,84.46,85.59,80.84,80.84,7656663,84.46,85.59,80.84,80.84,7656663,0.0,1.0
2023-12-19,87.03,89.58,84.91,85.09,6156851,87.03,89.58,84.91,85.09,6156851,0.0,1.0
2023-12-20,83.59,87.2,83.38,87.0,4466844,83.59,87.2,83.38,87.0,4466844,0.0,1.0
2023-12-21,85.24,86.26,83.87,85.18,2663548,85.24,86.26,83.87,85.18,2663548,0.0,1.0
2023-12-22,84.95,86.285,84.78,84.98,1908612,84.95,86.285,84.78,84.98,1908612,0.0,1.0
2023-12-26,82.59,85.22,82.44,85.0,2356261,82.59,85.22,82.44,85.0,2356261,0.0,1.0
2023-12-27,82.39,83.31,80.9702,82.59,2320087,82.39,83.31,80.9702,82.59,2320087,0.0,1.0
2023-12-28,81.92,82.48,80.5601,81.75,2121780,81.92,82.48,80.5601,81.75,2121780,0.0,1.0
2023-12-29,81.05,82.6494,80.72,81.57,2397080,81.05,82.6494,80.72,81.57,2397080,0.0,1.0
2024-01-02,81.08,82.84,79.7,80.28,3799438,81.08,82.84,79.7,80.28,3799438,0.0,1.0
2024-01-03,79.13,80.0659,76.58,80.0,6421742,79.13,80.0659,76.58,80.0,6421742,0.0,1.0
2024-01-04,76.29,77.745,75.22,77.44,5823236,76.29,77.745,75.22,77.44,5823236,0.0,1.0
2024-01-05,75.64,76.972,75.29,76.0,3917185,75.64,76.972,75.29,76.0,3917185,0.0,1.0
2024-01-08,77.76,78.13,75.25,76.0,3947187,77.76,78.13,75.25,76.0,3947187,0.0,1.0
2024-01-09,76.81,78.19,76.29,77.0,3012852,76.81,78.19,76.29,77.0,3012852,0.0,1.0
2024-01-10,74.72,76.09,74.22,75.47,3459444,74.72,76.09,74.22,75.47,3459444,0.0,1.0
2024-01-11,73.04,74.72,71.22,74.62,4081081,73.04,74.72,71.22,74.62,4081081,0.0,1.0
2024-01-12,70.34,73.36,69.99,73.3,3732822,70.34,73.36,69.99,73.3,3732822,0.0,1.0
2024-01-16,67.86,70.14,67.47,69.66,8600251,67.86,70.14,67.47,69.66,8600251,0.0,1.0
2024-01-17,68.32,68.37,65.876,66.722,4742416,68.32,68.37,65.876,66.722,4742416,0.0,1.0
2024-01-18,69.22,70.615,68.07,69.09,4388975,69.22,70.615,68.07,69.09,4388975,0.0,1.0
2024-01-19,70.66,71.84,69.175,71.0,3595240,70.66,71.84,69.175,71.0,3595240,0.0,1.0
2024-01-22,70.82,73.35,69.905,71.0,3106468,70.82,73.35,69.905,71.0,3106468,0.0,1.0
2024-01-23,70.22,72.2299,70.18,71.94,1888763,70.22,72.2299,70.18,71.94,1888763,0.0,1.0
2024-01-24,68.32,71.0,68.15,70.96,2783095,68.32,71.0,68.15,70.96,2783095,0.0,1.0
2024-01-25,69.56,69.58,66.945,68.84,2599562,69.56,69.58,66.945,68.84,2599562,0.0,1.0
2024-01-26,69.53,70.44,68.88,69.91,3459813,69.53,70.44,68.88,69.91,3459813,0.0,1.0
2024-01-29,70.82,71.79,68.34,69.62,3054722,70.82,71.79,68.34,69.62,3054722,0.0,1.0
2024-01-30,69.72,71.38,69.33,70.34,1850900,69.72,71.38,69.33,70.34,1850900,0.0,1.0
2024-01-31,66.56,69.37,66.33,69.3,2815742,66.56,69.37,66.33,69.3,2815742,0.0,1.0
2024-02-01,72.62,76.0,71.38,73.0,13694233,72.62,76.0,71.38,73.0,13694233,0.0,1.0
2024-02-02,75.7,76.67,70.88,72.22,7350844,75.7,76.67,70.88,72.22,7350844,0.0,1.0
2024-02-05,74.82,76.135,72.865,74.83,3190261,74.82,76.135,72.865,74.83,3190261,0.0,1.0
2024-02-06,74.85,75.17,73.27,74.61,2295250,74.85,75.17,73.27,74.61,2295250,0.0,1.0
2024-02-07,73.26,74.7768,72.6419,74.6,2418912,73.26,74.7768,72.6419,74.6,2418912,0.0,1.0
2024-02-08,74.49,74.685,72.93,73.1,2099751,74.49,74.685,72.93,73.1,2099751,0.0,1.0
2024-02-09,78.09,78.78,73.5601,73.72,4243977,78.09,78.78,73.5601,73.72,4243977,0.0,1.0
2024-02-12,78.85,80.3,77.31,78.21,3548081,78.85,80.3,77.31,78.21,3548081,0.0,1.0
2024-02-13,74.39,75.9,73.02,74.56,4247375,74.39,75.9,73.02,74.56,4247375,0.0,1.0
2024-02-14,76.19,76.35,74.22,75.38,2605231,76.19,76.35,74.22,75.38,2605231,0.0,1.0
2024-02-15,77.76,78.07,76.42,77.48,2210302,77.76,78.07,76.42,77.48,2210302,0.0,1.0
2024-02-16,76.57,77.58,75.5,76.62,2381456,76.57,77.58,75.5,76.62,2381456,0.0,1.0
2024-02-20,75.87,76.77,74.75,75.27,5065841,75.87,76.77,74.75,75.27,5065841,0.0,1.0
2024-02-21,77.13,78.65,74.04,74.5,6424550,77.13,78.65,74.04,74.5,6424550,0.0,1.0
2024-02-22,70.62,73.49,69.89,73.47,10556453,70.62,73.49,69.89,73.47,10556453,0.0,1.0
2024-02-23,73.98,74.82,69.46,70.5,7996144,73.98,74.82,69.46,70.5,7996144,0.0,1.0
2024-02-26,71.96,74.46,71.91,73.98,4260217,71.96,74.46,71.91,73.98,4260217,0.0,1.0
2024-02-27,72.08,72.87,71.1,72.47,4150814,72.08,72.87,71.1,72.47,4150814,0.0,1.0
2024-02-28,71.0,72.675,70.69,71.8,2063292,71.0,72.675,70.69,71.8,2063292,0.0,1.0
2024-02-29,71.69,72.44,70.3758,70.99,3012744,71.69,72.44,70.3758,70.99,3012744,0.0,1.0
2024-03-01,69.81,71.686,69.69,71.44,2883248,69.81,71.686,69.69,71.44,2883248,0.0,1.0
2024-03-04,67.71,69.99,67.67,69.65,3566308,67.71,69.99,67.67,69.65,3566308,0.0,1.0
2024-03-05,68.55,69.72,66.87,67.4,4374684,68.55,69.72,66.87,67.4,4374684,0.0,1.0
2024-03-06,68.61,69.93,68.28,69.65,2759531,68.61,69.93,68.28,69.65,2759531,0.0,1.0
2024-03-07,68.4,69.73,68.22,68.95,2632607,68.4,69.73,68.22,68.95,2632607,0.0,1.0
2024-03-08,72.31,72.965,68.62,68.705,5711406,72.31,72.965,68.62,68.705,5711406,0.0,1.0
2024-03-11,72.92,73.48,71.35,71.62,3342349,72.92,73.48,71.35,71.62,3342349,0.0,1.0
2024-03-12,71.42,73.25,70.78,72.89,2638605,71.42,73.25,70.78,72.89,2638605,0.0,1.0
2024-03-13,69.76,72.0506,69.49,71.28,2777510,69.76,72.0506,69.49,71.28,2777510,0.0,1.0
2024-03-14,67.42,69.89,67.15,69.89,4063565,67.42,69.89,67.15,69.89,4063565,0.0,1.0
2024-03-15,66.26,67.9481,65.88,67.0,7880362,66.26,67.9481,65.88,67.0,7880362,0.0,1.0
2024-03-18,66.07,67.45,65.97,66.64,2623115,66.07,67.45,65.97,66.64,2623115,0.0,1.0
2024-03-19,66.84,71.5,66.6104,68.49,4947048,66.84,71.5,66.6104,68.49,4947048,0.0,1.0
2024-03-20,68.51,69.23,66.03,66.13,4486692,68.51,69.23,66.03,66.13,4486692,0.0,1.0
2024-03-21,68.11,70.17,67.62,69.13,2762959,68.11,70.17,67.62,69.13,2762959,0.0,1.0
2024-03-22,67.82,68.81,67.495,67.63,1799718,67.82,68.81,67.495,67.63,1799718,0.0,1.0
2024-03-25,65.75,68.06,65.69,67.88,2702475,65.75,68.06,65.69,67.88,2702475,0.0,1.0
2024-03-26,65.8,66.9,65.675,66.25,1868080,65.8,66.9,65.675,66.25,1868080,0.0,1.0
2024-03-27,67.99,68.13,66.17,66.56,2387982,67.99,68.13,66.17,66.56,2387982,0.0,1.0
2024-03-28,68.72,69.645,67.79,68.21,2244383,68.72,69.645,67.79,68.21,2244383,0.0,1.0
2024-04-01,65.9,68.7,65.26,68.11,2950578,65.9,68.7,65.26,68.11,2950578,0.0,1.0
2024-04-02,65.18,65.45,64.38,64.9,2595375,65.18,65.45,64.38,64.9,2595375,0.0,1.0
2024-04-03,65.15,65.86,64.39,64.68,2391783,65.15,65.86,64.39,64.68,2391783,0.0,1.0
2024-04-04,65.56,68.37,65.4045,66.24,3878848,65.56,68.37,65.4045,66.24,3878848,0.0,1.0
2024-04-05,64.98,65.5,64.4321,64.89,2460485,64.98,65.5,64.4321,64.89,2460485,0.0,1.0
2024-04-08,66.1,67.32,65.25,65.66,2662289,66.1,67.32,65.25,65.66,2662289,0.0,1.0
2024-04-09,68.67,68.72,65.58,66.2,2975875,68.67,68.72,65.58,66.2,2975875,0.0,1.0
2024-04-10,67.69,68.08,66.25,67.05,2556337,67.69,68.08,66.25,67.05,2556337,0.0,1.0
2024-04-11,68.41,68.5799,66.98,68.22,1939573,68.41,68.5799,66.98,68.22,1939573,0.0,1.0
2024-04-12,67.05,68.34,66.66,68.34,1768992,67.05,68.34,66.66,68.34,1768992,0.0,1.0
2024-04-15,66.73,69.06,66.42,66.92,3001430,66.73,69.06,66.42,66.92,3001430,0.0,1.0
2024-04-16,68.36,69.69,66.15,66.45,3630800,68.36,69.69,66.15,66.45,3630800,0.0,1.0
2024-04-17,67.49,69.35,66.14,68.5,2530890,67.49,69.35,66.14,68.5,2530890,0.0,1.0
2024-04-18,67.34,67.46,65.28,65.35,3370603,67.34,67.46,65.28,65.35,3370603,0.0,1.0
2024-04-19,66.76,68.19,66.65,68.19,2219511,66.76,68.19,66.65,68.19,2219511,0.0,1.0
2024-04-22,66.45,67.13,65.2,66.59,2716898,66.45,67.13,65.2,66.59,2716898,0.0,1.0
2024-04-23,68.35,69.0394,66.42,66.6,2488230,68.35,69.0394,66.42,66.6,2488230,0.0,1.0
2024-04-24,66.87,68.49,65.645,67.66,2640983,66.87,68.49,65.645,67.66,2640983,0.0,1.0
2024-04-25,67.2,67.52,65.5986,65.9,2174787,67.2,67.52,65.5986,65.9,2174787,0.0,1.0
2024-04-26,67.43,68.285,67.11,67.35,2072543,67.43,68.285,67.11,67.35,2072543,0.0,1.0
2024-04-29,68.88,69.29,67.58,67.65,3167459,68.88,69.29,67.58,67.65,3167459,0.0,1.0
2024-04-30,68.67,69.5,68.09,68.09,2718631,68.67,69.5,68.09,68.09,2718631,0.0,1.0
2024-05-01,69.74,71.72,68.63,68.63,6108206,69.74,71.72,68.63,68.63,6108206,0.0,1.0
2024-05-02,59.24,60.96,56.6,58.57,19858455,59.24,60.96,56.6,58.57,19858455,0.0,1.0
2024-05-03,59.97,62.25,59.505,60.03,5617654,59.97,62.25,59.505,60.03,5617654,0.0,1.0
2024-05-06,62.46,62.93,59.26,60.17,5261838,62.46,62.93,59.26,60.17,5261838,0.0,1.0
2024-05-07,62.77,62.88,61.91,62.38,2025386,62.77,62.88,61.91,62.38,2025386,0.0,1.0
2024-05-08,62.57,62.74,60.5711,61.82,3591363,62.57,62.74,60.5711,61.82,3591363,0.0,1.0
2024-05-09,63.45,63.6357,62.39,63.0,2598348,63.45,63.6357,62.39,63.0,2598348,0.0,1.0
2024-05-10,61.92,63.89,61.76,63.79,3124299,61.92,63.89,61.76,63.79,3124299,0.0,1.0
2024-05-13,62.51,63.92,61.84,62.71,3722047,62.51,63.92,61.84,62.71,3722047,0.0,1.0
2024-05-14,63.57,64.56,63.09,63.65,4110315,63.57,64.56,63.09,63.65,4110315,0.0,1.0
2024-05-15,64.57,64.86,63.12,64.49,2672474,64.57,64.86,63.12,64.49,2672474,0.0,1.0
2024-05-16,64.09,64.5,63.02,64.5,2453827,64.09,64.5,63.02,64.5,2453827,0.0,1.0
2024-05-17,63.97,65.14,63.65,64.28,2050310,63.97,65.14,63.65,64.28,2050310,0.0,1.0
2024-05-20,64.13,64.73,63.7,64.0,2801016,64.13,64.73,63.7,64.0,2801016,0.0,1.0
2024-05-21,64.18,64.345,63.22,64.08,2221666,64.18,64.345,63.22,64.08,2221666,0.0,1.0
2024-05-22,64.04,64.25,63.23,64.04,2116236,64.04,64.25,63.23,64.04,2116236,0.0,1.0
2024-05-23,62.08,63.87,62.05,63.62,2368068,62.08,63.87,62.05,63.62,2368068,0.0,1.0
2024-05-24,60.62,62.56,60.2,62.33,5389052,60.62,62.56,60.2,62.33,5389052,0.0,1.0
2024-05-28,61.07,61.23,59.87,60.8,2793335,61.07,61.23,59.87,60.8,2793335,0.0,1.0
2024-05-29,60.8,61.11,59.74,60.05,2079452,60.8,61.11,59.74,60.05,2079452,0.0,1.0
2024-05-30,61.43,63.49,60.75,60.99,3500192,61.43,63.49,60.75,60.99,3500192,0.0,1.0
2024-05-31,63.47,63.52,61.49,61.86,4228636,63.47,63.52,61.49,61.86,4228636,0.0,1.0
2024-06-03,65.2,65.85,63.44,63.84,5225841,65.2,65.85,63.44,63.84,5225841,0.0,1.0
2024-06-04,64.91,65.6,63.75,64.59,2305535,64.91,65.6,63.75,64.59,2305535,0.0,1.0
2024-06-05,64.86,65.2,64.26,65.15,2136372,64.86,65.2,64.26,65.15,2136372,0.0,1.0
2024-06-06,66.22,66.93,64.42,64.51,2792925,66.22,66.93,64.42,64.51,2792925,0.0,1.0
2024-06-07,65.28,66.28,65.11,65.75,2061476,65.28,66.28,65.11,65.75,2061476,0.0,1.0
2024-06-10,66.07,66.225,64.25,64.44,1569469,66.07,66.225,64.25,64.44,1569469,0.0,1.0
2024-06-11,65.46,66.44,64.05,66.29,2591179,65.46,66.44,64.05,66.29,2591179,0.0,1.0
2024-06-12,63.27,66.9,63.1,66.75,3505560,63.27,66.9,63.1,66.75,3505560,0.0,1.0
2024-06-13,60.14,63.55,60.09,63.3,3523952,60.14,63.55,60.09,63.3,3523952,0.0,1.0
2024-06-14,58.87,59.92,58.56,59.43,3764799,58.87,59.92,58.56,59.43,3764799,0.0,1.0
2024-06-17,58.7,60.24,58.58,58.7,2908205,58.7,60.24,58.58,58.7,2908205,0.0,1.0
2024-06-18,57.67,59.125,57.57,58.51,2720546,57.67,59.125,57.57,58.51,2720546,0.0,1.0
2024-06-20,58.2,58.38,57.07,57.35,2814863,58.2,58.38,57.07,57.35,2814863,0.0,1.0
2024-06-21,60.17,61.1,58.75,59.03,7623134,60.17,61.1,58.75,59.03,7623134,0.0,1.0
2024-06-24,59.95,61.1,58.935,60.04,3114205,59.95,61.1,58.935,60.04,3114205,0.0,1.0
2024-06-25,59.49,60.2313,58.92,59.41,2578654,59.49,60.2313,58.92,59.41,2578654,0.0,1.0
2024-06-26,59.49,60.0,58.3,59.16,2631319,59.49,60.0,58.3,59.16,2631319,0.0,1.0
2024-06-27,58.72,59.42,58.61,59.42,4483612,58.72,59.42,58.61,59.42,4483612,0.0,1.0
2024-06-28,58.98,59.34,58.06,58.72,4395809,58.98,59.34,58.06,58.72,4395809,0.0,1.0
2024-07-01,57.01,59.7293,56.68,59.18,2909100,57.01,59.7293,56.68,59.18,2909100,0.0,1.0
2024-07-02,58.26,58.32,56.86,57.35,2056936,58.26,58.32,56.86,57.35,2056936,0.0,1.0
2024-07-03,58.23,59.05,57.78,58.06,1135190,58.23,59.05,57.78,58.06,1135190,0.0,1.0
2024-07-05,58.45,58.61,57.61,58.3,1639873,58.45,58.61,57.61,58.3,1639873,0.0,1.0
2024-07-08,55.37,58.5,55.08,58.47,5003193,55.37,58.5,55.08,58.47,5003193,0.0,1.0
2024-07-09,57.01,57.19,55.12,55.37,2967192,57.01,57.19,55.12,55.37,2967192,0.0,1.0
2024-07-10,57.32,57.66,56.66,57.24,3359539,57.32,57.66,56.66,57.24,3359539,0.0,1.0
2024-07-11,58.31,59.45,57.94,57.94,2604417,58.31,59.45,57.94,57.94,2604417,0.0,1.0
2024-07-12,60.5,60.98,58.44,58.47,4076776,60.5,60.98,58.44,58.47,4076776,0.0,1.0
2024-07-15,61.57,62.25,60.45,61.0,2593229,61.57,62.25,60.45,61.0,2593229,0.0,1.0
2024-07-16,65.47,65.95,61.71,61.71,4153189,65.47,65.95,61.71,61.71,4153189,0.0,1.0
2024-07-17,64.95,65.93,63.81,64.68,3415272,64.95,65.93,63.81,64.68,3415272,0.0,1.0
2024-07-18,63.66,66.805,63.59,64.76,2339086,63.66,66.805,63.59,64.76,2339086,0.0,1.0
2024-07-19,62.76,63.08,61.2424,62.97,3042739,62.76,63.08,61.2424,62.97,3042739,0.0,1.0
2024-07-22,62.39,62.68,60.235,62.1,3642151,62.39,62.68,60.235,62.1,3642151,0.0,1.0
2024-07-23,60.79,62.28,60.45,61.81,3092448,60.79,62.28,60.45,61.81,3092448,0.0,1.0
2024-07-24,60.26,61.8,59.69,60.85,2840571,60.26,61.8,59.69,60.85,2840571,0.0,1.0
2024-07-25,60.43,62.24,59.29,60.06,2372292,60.43,62.24,59.29,60.06,2372292,0.0,1.0
2024-07-26,62.27,62.45,61.15,61.49,3003317,62.27,62.45,61.15,61.49,3003317,0.0,1.0
2024-07-29,63.87,64.4119,62.605,63.15,2891746,63.87,64.4119,62.605,63.15,2891746,0.0,1.0
2024-07-30,64.52,64.76,63.3,63.36,2713846,64.52,64.76,63.3,63.36,2713846,0.0,1.0
2024-07-31,65.14,66.18,64.52,64.99,4748789,65.14,66.18,64.52,64.99,4748789,0.0,1.0
2024-08-01,60.16,63.5,58.46,63.5,7829431,60.16,63.5,58.46,63.5,7829431,0.0,1.0
2024-08-02,59.35,59.68,58.01,59.18,3774248,59.35,59.68,58.01,59.18,3774248,0.0,1.0
2024-08-05,55.45,57.33,54.61,56.37,7237385,55.45,57.33,54.61,56.37,7237385,0.0,1.0
2024-08-06,53.98,55.9199,53.47,55.455,6391151,53.98,55.9199,53.47,55.455,6391151,0.0,1.0
2024-08-07,53.36,56.18,53.285,54.76,3630223,53.36,56.18,53.285,54.76,3630223,0.0,1.0
2024-08-08,54.23,54.66,53.4,53.64,2428029,54.23,54.66,53.4,53.64,2428029,0.0,1.0
2024-08-09,54.97,55.94,53.74,54.09,2815932,54.97,55.94,53.74,54.09,2815932,0.0,1.0
2024-08-12,53.19,55.28,52.97,55.07,3282537,53.19,55.28,52.97,55.07,3282537,0.0,1.0
2024-08-13,54.065,54.47,52.54,53.5,2820485,54.065,54.47,52.54,53.5,2820485,0.0,1.0
2024-08-14,51.5,53.94,51.45,53.74,3469637,51.5,53.94,51.45,53.74,3469637,0.0,1.0
2024-08-15,53.73,54.825,52.69,52.99,4182034,53.73,54.825,52.69,52.99,4182034,0.0,1.0
2024-08-16,53.91,54.67,53.32,53.81,2014211,53.91,54.67,53.32,53.81,2014211,0.0,1.0
2024-08-19,54.88,55.095,53.67,54.1,2444695,54.88,55.095,53.67,54.1,2444695,0.0,1.0
2024-08-20,54.26,55.45,53.71,54.79,2115200,54.26,55.45,53.71,54.79,2115200,0.0,1.0
2024-08-21,54.64,55.35,54.11,54.72,2259005,54.64,55.35,54.11,54.72,2259005,0.0,1.0
2024-08-22,53.79,55.29,53.46,54.15,2449460,53.79,55.29,53.46,54.15,2449460,0.0,1.0
2024-08-23,55.4,55.59,53.79,53.82,2455673,55.4,55.59,53.79,53.82,2455673,0.0,1.0
2024-08-26,55.16,56.08,54.605,55.3,2431587,55.16,56.08,54.605,55.3,2431587,0.0,1.0
2024-08-27,55.39,55.52,54.08,55.34,2336368,55.39,55.52,54.08,55.34,2336368,0.0,1.0
2024-08-28,55.23,55.93,54.81,55.39,2582857,55.23,55.93,54.81,55.39,2582857,0.0,1.0
2024-08-29,55.5,56.34,55.27,55.76,1858159,55.5,56.34,55.27,55.76,1858159,0.0,1.0
2024-08-30,55.09,56.01,54.2,55.95,9732842,55.09,56.01,54.2,55.95,9732842,0.0,1.0
2024-09-03,54.76,56.34,54.55,55.07,3955872,54.76,56.34,54.55,55.07,3955872,0.0,1.0
2024-09-04,55.57,56.69,54.21,54.24,3367818,55.57,56.69,54.21,54.24,3367818,0.0,1.0
2024-09-05,55.57,55.775,53.68,55.63,3068627,55.57,55.775,53.68,55.63,3068627,0.0,1.0
2024-09-06,53.19,56.1424,53.12,55.99,3489801,53.19,56.1424,53.12,55.99,3489801,0.0,1.0
2024-09-09,52.35,54.79,52.3,53.24,4832682,52.35,54.79,52.3,53.24,4832682,0.0,1.0
2024-09-10,52.58,52.81,51.67,52.35,3544206,52.58,52.81,51.67,52.35,3544206,0.0,1.0
2024-09-11,51.92,52.3,50.63,52.26,3635525,51.92,52.3,50.63,52.26,3635525,0.0,1.0
2024-09-12,51.74,52.4,50.7,52.0,3034613,51.74,52.4,50.7,52.0,3034613,0.0,1.0
2024-09-13,55.65,56.7,53.78,54.28,6203700,55.65,56.7,53.78,54.28,6203700,0.0,1.0
2024-09-16,53.88,55.97,52.83,55.52,4499159,53.88,55.97,52.83,55.52,4499159,0.0,1.0
2024-09-17,54.09,54.74,53.78,54.3,3227652,54.09,54.74,53.78,54.3,3227652,0.0,1.0
2024-09-18,54.0,55.15,53.38,53.85,3209574,54.0,55.15,53.38,53.85,3209574,0.0,1.0
2024-09-19,54.07,55.41,53.77,55.0,3485535,54.07,55.41,53.77,55.0,3485535,0.0,1.0
2024-09-20,53.91,53.978,52.61,53.69,37801204,53.91,53.978,52.61,53.69,37801204,0.0,1.0
2024-09-23,54.83,54.89,53.075,53.99,4473718,54.83,54.89,53.075,53.99,4473718,0.0,1.0
2024-09-24,55.02,56.1355,54.75,55.69,2760028,55.02,56.1355,54.75,55.69,2760028,0.0,1.0
2024-09-25,54.62,55.4,54.135,54.41,3300672,54.62,55.4,54.135,54.41,3300672,0.0,1.0
2024-09-26,55.75,55.78,54.59,55.3,3976923,55.75,55.78,54.59,55.3,3976923,0.0,1.0
2024-09-27,57.14,57.968,56.2,56.42,5159206,57.14,57.968,56.2,56.42,5159206,0.0,1.0
2024-09-30,55.53,57.205,55.11,56.76,3079064,55.53,57.205,55.11,56.76,3079064,0.0,1.0
2024-10-01,52.3,55.2399,52.19,55.1,4196654,52.3,55.2399,52.19,55.1,4196654,0.0,1.0
2024-10-02,51.84,52.64,51.66,52.43,2474995,51.84,52.64,51.66,52.43,2474995,0.0,1.0
2024-10-03,51.1,51.77,50.545,51.0,2622118,51.1,51.77,50.545,51.0,2622118,0.0,1.0
2024-10-04,52.8,52.99,51.8,51.85,2668582,52.8,52.99,51.8,51.85,2668582,0.0,1.0
2024-10-07,51.19,52.855,51.07,52.8,3114080,51.19,52.855,51.07,52.8,3114080,0.0,1.0
2024-10-08,50.83,51.25,50.34,51.06,3042446,50.83,51.25,50.34,51.06,3042446,0.0,1.0
2024-10-09,50.76,51.62,50.34,50.83,2278580,50.76,51.62,50.34,50.83,2278580,0.0,1.0
2024-10-10,49.65,50.63,49.565,50.29,2669195,49.65,50.63,49.565,50.29,2669195,0.0,1.0
2024-10-11,49.69,50.485,49.49,49.49,2606051,49.69,50.485,49.49,49.49,2606051,0.0,1.0
2024-10-14,49.61,49.66,48.0687,49.6,3026580,49.61,49.66,48.0687,49.6,3026580,0.0,1.0
2024-10-15,51.31,51.83,48.5291,48.62,5286160,51.31,51.83,48.5291,48.62,5286160,0.0,1.0
2024-10-16,52.53,53.24,51.53,51.53,3270926,52.53,53.24,51.53,51.53,3270926,0.0,1.0
2024-10-17,50.75,52.4378,50.31,52.37,3718134,50.75,52.4378,50.31,52.37,3718134,0.0,1.0
2024-10-18,51.56,51.58,50.59,50.92,2063420,51.56,51.58,50.59,50.92,2063420,0.0,1.0
2024-10-21,51.77,53.1999,51.38,51.59,2220694,51.77,53.1999,51.38,51.59,2220694,0.0,1.0
2024-10-22,49.33,51.55,49.27,51.28,3139270,49.33,51.55,49.27,51.28,3139270,0.0,1.0
2024-10-23,49.64,50.46,49.17,49.63,2450918,49.64,50.46,49.17,49.63,2450918,0.0,1.0
2024-10-24,48.63,50.46,48.6,49.58,3114074,48.63,50.46,48.6,49.58,3114074,0.0,1.0
2024-10-25,48.64,49.38,48.545,49.17,2491826,48.64,49.38,48.545,49.17,2491826,0.0,1.0
2024-10-28,48.77,50.06,48.72,49.31,2913483,48.77,50.06,48.72,49.31,2913483,0.0,1.0
2024-10-29,47.48,48.75,47.43,48.72,4859072,47.48,48.75,47.43,48.72,4859072,0.0,1.0
2024-10-30,47.99,48.7,47.1,47.25,5818472,47.99,48.7,47.1,47.25,5818472,0.0,1.0
2024-10-31,51.44,55.48,50.85,52.46,10314640,51.44,55.48,50.85,52.46,10314640,0.0,1.0
2024-11-01,52.77,53.34,50.34,50.98,5217180,52.77,53.34,50.34,50.98,5217180,0.0,1.0
2024-11-04,52.27,53.13,51.17,52.57,3473571,52.27,53.13,51.17,52.57,3473571,0.0,1.0
2024-11-05,52.73,53.08,50.74,51.6,3322579,52.73,53.08,50.74,51.6,3322579,0.0,1.0
2024-11-06,53.08,54.53,52.45,54.0,4346947,53.08,54.53,52.45,54.0,4346947,0.0,1.0
2024-11-07,53.41,53.81,52.745,52.87,2913283,53.41,53.81,52.745,52.87,2913283,0.0,1.0
2024-11-08,53.31,54.24,52.71,53.41,3613021,53.31,54.24,52.71,53.41,3613021,0.0,1.0
2024-11-11,54.0,55.29,53.43,54.0,4760539,54.0,55.29,53.43,54.0,4760539,0.0,1.0
2024-11-12,54.0,55.63,53.43,53.91,3693579,54.0,55.63,53.43,53.91,3693579,0.0,1.0
2024-11-13,53.43,55.6775,52.91,54.14,3993936,53.43,55.6775,52.91,54.14,3993936,0.0,1.0
2024-11-14,51.04,53.505,50.63,53.229,3260000,51.04,53.505,50.63,53.229,3260000,0.0,1.0
2024-11-15,49.63,51.33,49.195,50.92,3217620,49.63,51.33,49.195,50.92,3217620,0.0,1.0
2024-11-18,50.56,51.09,49.67,49.81,3087279,50.56,51.09,49.67,49.81,3087279,0.0,1.0
2024-11-19,50.41,50.58,48.75,49.54,3345077,50.41,50.58,48.75,49.54,3345077,0.0,1.0
2024-11-20,50.86,51.8,50.0619,50.6,2234015,50.86,51.8,50.0619,50.6,2234015,0.0,1.0
2024-11-21,51.99,52.19,50.62,51.19,2337731,51.99,52.19,50.62,51.19,2337731,0.0,1.0
2024-11-22,52.3,52.89,51.61,52.4,2379676,52.3,52.89,51.61,52.4,2379676,0.0,1.0
2024-11-25,55.68,56.73,52.87,53.0,7691589,55.68,56.73,52.87,53.0,7691589,0.0,1.0
2024-11-26,54.78,55.3162,54.06,54.8,4570752,54.78,55.3162,54.06,54.8,4570752,0.0,1.0
2024-11-27,54.31,55.97,54.24,54.85,2488583,54.31,55.97,54.24,54.85,2488583,0.0,1.0
2024-11-29,54.86,55.57,54.24,54.24,1406590,54.86,55.57,54.24,54.24,1406590,0.0,1.0
2024-12-02,55.46,55.49,53.8001,54.52,2894911,55.46,55.49,53.8001,54.52,2894911,0.0,1.0
2024-12-03,57.23,57.83,55.07,55.07,4191784,57.23,57.83,55.07,55.07,4191784,0.0,1.0
2024-12-04,59.06,59.99,57.52,57.74,4357508,59.06,59.99,57.52,57.74,4357508,0.0,1.0
2024-12-05,57.21,60.64,57.1101,59.5,3304810,57.21,60.64,57.1101,59.5,3304810,0.0,1.0
2024-12-06,57.3,58.665,57.14,57.76,2618766,57.3,58.665,57.14,57.76,2618766,0.0,1.0
2024-12-09,58.75,60.44,57.44,57.66,3374204,58.75,60.44,57.44,57.66,3374204,0.0,1.0
2024-12-10,58.76,58.99,57.53,58.52,2565251,58.76,58.99,57.53,58.52,2565251,0.0,1.0
2024-12-11,58.99,60.01,58.51,58.76,3222679,58.99,60.01,58.51,58.76,3222679,0.0,1.0
2024-12-12,58.58,59.525,58.15,58.89,2154422,58.58,59.525,58.15,58.89,2154422,0.0,1.0
2024-12-13,58.98,59.3,57.96,58.6,2822994,58.98,59.3,57.96,58.6,2822994,0.0,1.0
2024-12-16,61.61,63.06,58.16,58.16,7660606,61.61,63.06,58.16,58.16,7660606,0.0,1.0
2024-12-17,60.97,62.54,60.505,61.61,4419247,60.97,62.54,60.505,61.61,4419247,0.0,1.0
2024-12-18,56.64,61.26,56.11,60.91,6214808,56.64,61.26,56.11,60.91,6214808,0.0,1.0
2024-12-19,57.14,58.16,55.685,57.21,5125646,57.14,58.16,55.685,57.21,5125646,0.0,1.0
2024-12-20,56.81,57.56,55.31,56.53,12521540,56.81,57.56,55.31,56.53,12521540,0.0,1.0
2024-12-23,55.44,57.66,55.1,56.97,2976912,55.44,57.66,55.1,56.97,2976912,0.0,1.0
2024-12-24,55.13,55.42,54.65,55.28,1318281,55.13,55.42,54.65,55.28,1318281,0.0,1.0
2024-12-26,53.84,55.16,53.7814,54.64,2706574,53.84,55.16,53.7814,54.64,2706574,0.0,1.0
2024-12-27,52.71,53.91,52.355,53.43,2575995,52.71,53.91,52.355,53.43,2575995,0.0,1.0
2024-12-30,53.83,53.99,51.6,52.3,3109730,53.83,53.99,51.6,52.3,3109730,0.0,1.0
2024-12-31,52.89,55.38,52.82,54.19,3910283,52.89,55.38,52.82,54.19,3910283,0.0,1.0
2025-01-02,53.11,54.65,52.96,53.66,3081748,53.11,54.65,52.96,53.66,3081748,0.0,1.0
2025-01-03,53.9,54.02,52.2586,53.25,2280804,53.9,54.02,52.2586,53.25,2280804,0.0,1.0
2025-01-06,56.61,57.31,54.51,54.78,3975883,56.61,57.31,54.51,54.78,3975883,0.0,1.0
2025-01-07,53.98,56.645,53.18,56.645,3510917,53.98,56.645,53.18,56.645,3510917,0.0,1.0
2025-01-08,53.42,54.14,52.0,53.81,3254756,53.42,54.14,52.0,53.81,3254756,0.0,1.0
2025-01-10,52.57,53.4,51.79,52.32,2946475,52.57,53.4,51.79,52.32,2946475,0.0,1.0
2025-01-13,53.45,53.76,51.88,52.62,2442027,53.45,53.76,51.88,52.62,2442027,0.0,1.0
2025-01-14,53.41,53.6,52.12,53.6,2251243,53.41,53.6,52.12,53.6,2251243,0.0,1.0
2025-01-15,53.27,54.9969,53.16,54.91,2369678,53.27,54.9969,53.16,54.91,2369678,0.0,1.0
2025-01-16,52.72,53.4,51.64,53.06,2240695,52.72,53.4,51.64,53.06,2240695,0.0,1.0
2025-01-17,53.12,53.44,52.205,53.31,2851901,53.12,53.44,52.205,53.31,2851901,0.0,1.0
2025-01-21,52.05,53.9334,51.06,53.76,3815863,52.05,53.9334,51.06,53.76,3815863,0.0,1.0
2025-01-22,52.25,52.79,51.72,51.72,1980877,52.25,52.79,51.72,51.72,1980877,0.0,1.0
2025-01-23,53.09,54.64,52.095,52.14,3222678,53.09,54.64,52.095,52.14,3222678,0.0,1.0
2025-01-24,52.23,53.5,51.76,53.1,2454437,52.23,53.5,51.76,53.1,2454437,0.0,1.0
2025-01-27,53.45,55.15,52.03,52.23,4158536,53.45,55.15,52.03,52.23,4158536,0.0,1.0
2025-01-28,55.79,56.75,53.63,53.63,3474121,55.79,56.75,53.63,53.63,3474121,0.0,1.0
2025-01-29,55.05,55.77,54.05,55.34,1756060,55.05,55.77,54.05,55.34,1756060,0.0,1.0
2025-01-30,56.06,56.36,55.385,55.51,1968881,56.06,56.36,55.385,55.51,1968881,0.0,1.0
2025-01-31,54.91,56.47,54.6625,56.19,2033970,54.91,56.47,54.6625,56.19,2033970,0.0,1.0
2025-02-03,54.81,57.56,53.97,57.0,4917765,54.81,57.56,53.97,57.0,4917765,0.0,1.0
2025-02-04,53.96,55.1,53.87,54.34,2107592,53.96,55.1,53.87,54.34,2107592,0.0,1.0
2025-02-05,55.26,56.34,54.0,54.4,2775129,55.26,56.34,54.0,54.4,2775129,0.0,1.0
2025-02-06,55.46,56.5,55.3,55.51,1776885,55.46,56.5,55.3,55.51,1776885,0.0,1.0
2025-02-07,54.4,55.75,54.27,55.59,2184830,54.4,55.75,54.27,55.59,2184830,0.0,1.0
2025-02-10,54.18,55.83,54.08,54.75,2368214,54.18,55.83,54.08,54.75,2368214,0.0,1.0
2025-02-11,53.29,54.18,53.25,53.77,1946544,53.29,54.18,53.25,53.77,1946544,0.0,1.0
2025-02-12,52.79,53.56,51.7991,52.035,2322212,52.79,53.56,51.7991,52.035,2322212,0.0,1.0
2025-02-13,55.32,55.41,52.35,52.73,3058162,55.32,55.41,52.35,52.73,3058162,0.0,1.0
2025-02-14,57.2,58.24,55.82,55.82,3997842,57.2,58.24,55.82,55.82,3997842,0.0,1.0
2025-02-18,57.29,58.17,56.14,57.71,7482139,57.29,58.17,56.14,57.71,7482139,0.0,1.0
2025-02-19,51.53,54.25,50.75,54.0,13317339,51.53,54.25,50.75,54.0,13317339,0.0,1.0
2025-02-20,51.4,53.41,50.51,51.45,5381424,51.4,53.41,50.51,51.45,5381424,0.0,1.0
2025-02-21,51.26,52.34,49.88,51.29,5002790,51.26,52.34,49.88,51.29,5002790,0.0,1.0
2025-02-24,53.24,53.59,50.41,51.02,5218852,53.24,53.59,50.41,51.02,5218852,0.0,1.0
2025-02-25,53.13,53.72,51.5914,53.0,3402474,53.13,53.72,51.5914,53.0,3402474,0.0,1.0
2025-02-26,51.7,53.9,51.67,53.55,3450609,51.7,53.9,51.67,53.55,3450609,0.0,1.0
2025-02-27,51.19,52.0,49.22,52.0,5477331,51.19,52.0,49.22,52.0,5477331,0.0,1.0
2025-02-28,51.19,51.825,50.76,50.94,3015298,51.19,51.825,50.76,50.94,3015298,0.0,1.0
2025-03-03,49.05,52.23,48.86,51.39,4593567,49.05,52.23,48.86,51.39,4593567,0.0,1.0
2025-03-04,49.46,50.21,47.55,48.43,4364584,49.46,50.21,47.55,48.43,4364584,0.0,1.0
2025-03-05,50.0,50.26,48.97,49.26,2596506,50.0,50.26,48.97,49.26,2596506,0.0,1.0
2025-03-06,46.95,49.48,46.52,49.47,5656337,46.95,49.48,46.52,49.47,5656337,0.0,1.0
2025-03-07,46.8,47.4,45.85,46.96,3500889,46.8,47.4,45.85,46.96,3500889,0.0,1.0
2025-03-10,48.65,49.57,46.46,46.46,6977482,48.65,49.57,46.46,46.46,6977482,0.0,1.0
2025-03-11,46.87,49.96,46.65,48.855,4978063,46.87,49.96,46.65,48.855,4978063,0.0,1.0
2025-03-12,44.93,47.78,44.145,47.22,6804281,44.93,47.78,44.145,47.22,6804281,0.0,1.0
2025-03-13,44.4,45.21,43.75,44.86,3671606,44.4,45.21,43.75,44.86,3671606,0.0,1.0
2025-03-14,45.65,45.825,44.53,45.14,2757081,45.65,45.825,44.53,45.14,2757081,0.0,1.0
2025-03-17,46.29,47.19,45.805,45.88,3122978,46.29,47.19,45.805,45.88,3122978,0.0,1.0
2025-03-18,44.66,45.925,44.5,45.86,3209456,44.66,45.925,44.5,45.86,3209456,0.0,1.0
2025-03-19,44.72,45.31,43.43,44.52,4431864,44.72,45.31,43.43,44.52,4431864,0.0,1.0
2025-03-20,44.93,45.77,44.64,44.82,3674549,44.93,45.77,44.64,44.82,3674549,0.0,1.0
2025-03-21,45.11,45.35,44.22,44.645,11113784,45.11,45.35,44.22,44.645,11113784,0.0,1.0
2025-03-24,45.86,46.31,44.8,45.97,4417855,45.86,46.31,44.8,45.97,4417855,0.0,1.0
2025-03-25,47.82,47.98,46.01,46.025,4492483,47.82,47.98,46.01,46.025,4492483,0.0,1.0
2025-03-26,46.69,47.97,45.91,47.82,2325302,46.69,47.97,45.91,47.82,2325302,0.0,1.0
2025-03-27,46.92,48.06,46.475,46.55,2695308,46.92,48.06,46.475,46.55,2695308,0.0,1.0
2025-03-28,46.69,48.13,45.805,47.1,2967624,46.69,48.13,45.805,47.1,2967624,0.0,1.0
2025-03-31,47.18,47.8,45.79,46.07,3098976,47.18,47.8,45.79,46.07,3098976,0.0,1.0
2025-04-01,48.53,48.845,46.73,47.11,3834195,48.53,48.845,46.73,47.11,3834195,0.0,1.0
2025-04-02,50.42,51.0,48.245,48.42,5026758,50.42,51.0,48.245,48.42,5026758,0.0,1.0
2025-04-03,48.41,50.1,47.39,48.57,6552706,48.41,50.1,47.39,48.57,6552706,0.0,1.0
2025-04-04,44.42,46.55,43.53,46.45,7964997,44.42,46.55,43.53,46.45,7964997,0.0,1.0
2025-04-07,43.64,46.85,41.48,42.046,5126707,43.64,46.85,41.48,42.046,5126707,0.0,1.0
2025-04-08,40.8,44.57,40.6,44.05,6257550,40.8,44.57,40.6,44.05,6257550,0.0,1.0
2025-04-09,44.04,44.94,40.05,40.19,5750466,44.04,44.94,40.05,40.19,5750466,0.0,1.0
2025-04-10,43.58,44.5899,42.18,43.42,4877237,43.58,44.5899,42.18,43.42,4877237,0.0,1.0
2025-04-11,43.6,44.75,41.91,43.86,3354010,43.6,44.75,41.91,43.86,3354010,0.0,1.0
2025-04-14,43.65,45.0,42.53,44.37,2412732,43.65,45.0,42.53,44.37,2412732,0.0,1.0
2025-04-15,43.5,44.44,42.95,43.36,2714483,43.5,44.44,42.95,43.36,2714483,0.0,1.0
2025-04-16,42.52,43.41,41.91,43.32,3141290,42.52,43.41,41.91,43.32,3141290,0.0,1.0
2025-04-17,44.15,44.33,42.37,42.37,2900874,44.15,44.33,42.37,42.37,2900874,0.0,1.0
2025-04-21,44.54,44.75,43.715,44.15,4377270,44.54,44.75,43.715,44.15,4377270,0.0,1.0
2025-04-22,45.93,46.65,45.28,45.58,5813181,45.93,46.65,45.28,45.58,5813181,0.0,1.0
2025-04-23,45.79,47.235,45.75,46.63,3023807,45.79,47.235,45.75,46.63,3023807,0.0,1.0
2025-04-24,45.55,45.76,44.28,45.455,6497844,45.55,45.76,44.28,45.455,6497844,0.0,1.0
2025-04-25,45.86,46.2,45.15,45.59,3742292,45.86,46.2,45.15,45.59,3742292,0.0,1.0
2025-04-28,45.88,46.71,45.43,46.075,4453031,45.88,46.71,45.43,46.075,4453031,0.0,1.0
2025-04-29,46.13,46.595,45.58,45.78,5777417,46.13,46.595,45.58,45.78,5777417,0.0,1.0
2025-04-30,43.48,46.87,41.505,46.6,11846901,43.48,46.87,41.505,46.6,11846901,0.0,1.0
2025-05-01,42.51,44.25,42.105,43.71,6409156,42.51,44.25,42.105,43.71,6409156,0.0,1.0
2025-05-02,44.3,45.2499,42.97,43.0,5342662,44.3,45.2499,42.97,43.0,5342662,0.0,1.0
2025-05-05,45.08,45.89,43.69,43.83,4105711,45.08,45.89,43.69,43.83,4105711,0.0,1.0
2025-05-06,45.11,45.25,44.11,44.26,3587893,45.11,45.25,44.11,44.26,3587893,0.0,1.0
2025-05-07,45.92,46.43,45.11,45.3,3886906,45.92,46.43,45.11,45.3,3886906,0.0,1.0
2025-05-08,47.86,48.27,46.2,46.34,3364106,47.86,48.27,46.2,46.34,3364106,0.0,1.0
2025-05-09,46.94,48.3,46.5701,48.08,4189678,46.94,48.3,46.5701,48.08,4189678,0.0,1.0
2025-05-12,47.59,50.1,47.485,49.67,6455581,47.59,50.1,47.485,49.67,6455581,0.0,1.0
2025-05-13,46.77,48.09,46.38,47.91,5065576,46.77,48.09,46.38,47.91,5065576,0.0,1.0
2025-05-14,46.96,47.47,46.2067,46.65,4163433,46.96,47.47,46.2067,46.65,4163433,0.0,1.0
2025-05-15,47.0,47.34,46.405,46.9,5029060,47.0,47.34,46.405,46.9,5029060,0.0,1.0
2025-05-16,47.02,47.47,46.02,47.01,4063960,47.02,47.47,46.02,47.01,4063960,0.0,1.0
2025-05-19,47.03,47.07,45.75,46.1,2959227,47.03,47.07,45.75,46.1,2959227,0.0,1.0
2025-05-20,47.16,48.27,46.71,46.87,3924022,47.16,48.27,46.71,46.87,3924022,0.0,1.0
2025-05-21,46.49,47.42,46.2,46.67,3184090,46.49,47.42,46.2,46.67,3184090,0.0,1.0
2025-05-22,47.96,48.44,46.33,46.5,4989460,47.96,48.44,46.33,46.5,4989460,0.0,1.0
2025-05-23,47.6,47.88,46.88,46.95,3052302,47.6,47.88,46.88,46.95,3052302,0.0,1.0
2025-05-27,50.48,50.56,47.934,48.2,8619273,50.48,50.56,47.934,48.2,8619273,0.0,1.0
2025-05-28,51.45,51.69,50.4,50.5,5251416,51.45,51.69,50.4,50.5,5251416,0.0,1.0
2025-05-29,52.99,54.48,51.77,51.99,8409846,52.99,54.48,51.77,51.99,8409846,0.0,1.0
2025-05-30,55.35,55.5,52.8,52.99,7237328,55.35,55.5,52.8,52.99,7237328,0.0,1.0
2025-06-02,58.74,60.07,54.9,54.9,11583889,58.74,60.07,54.9,54.9,11583889,0.0,1.0
2025-06-03,60.2,60.3,57.835,58.43,6016102,60.2,60.3,57.835,58.43,6016102,0.0,1.0
2025-06-04,61.55,62.05,60.325,60.38,7092295,61.55,62.05,60.325,60.38,7092295,0.0,1.0
2025-06-05,62.72,63.5863,61.6201,61.81,6408415,62.72,63.5863,61.6201,61.81,6408415,0.0,1.0
2025-06-06,63.81,64.68,62.6001,63.33,6149053,63.81,64.68,62.6001,63.33,6149053,0.0,1.0
2025-06-09,63.88,64.97,62.81,63.9,5157019,63.88,64.97,62.81,63.9,5157019,0.0,1.0
2025-06-10,61.83,63.84,61.4,63.84,5312174,61.83,63.84,61.4,63.84,5312174,0.0,1.0
2025-06-11,60.2,61.74,59.72,59.89,6211837,60.2,61.74,59.72,59.89,6211837,0.0,1.0
2025-06-12,59.29,59.53,57.95,59.5,12060111,59.29,59.53,57.95,59.5,12060111,0.0,1.0
2025-06-13,55.99,59.0,54.4727,58.74,10589571,55.99,59.0,54.4727,58.74,10589571,0.0,1.0
2025-06-16,53.89,56.04,53.795,55.99,9042186,53.89,56.04,53.795,55.99,9042186,0.0,1.0
2025-06-17,54.53,56.485,53.94,54.41,8843329,54.53,56.485,53.94,54.41,8843329,0.0,1.0
2025-06-18,55.3,56.09,54.37,54.37,4984558,55.3,56.09,54.37,54.37,4984558,0.0,1.0
2025-06-20,56.16,56.53,55.57,56.12,6412079,56.16,56.53,55.57,56.12,6412079,0.0,1.0
2025-06-23,53.92,55.97,53.87,55.97,5431893,53.92,55.97,53.87,55.97,5431893,0.0,1.0
2025-06-24,53.37,54.6299,53.06,54.4,4601258,53.37,54.6299,53.06,54.4,4601258,0.0,1.0
2025-06-25,53.05,53.915,52.23,53.39,3948835,53.05,53.915,52.23,53.39,3948835,0.0,1.0
2025-06-26,50.63,53.15,49.15,52.88,8448364,50.63,53.15,49.15,52.88,8448364,0.0,1.0
2025-06-27,50.64,51.5,50.0786,50.88,5905820,50.64,51.5,50.0786,50.88,5905820,0.0,1.0
2025-06-30,50.16,51.4,49.6,51.0,4032502,50.16,51.4,49.6,51.0,4032502,0.0,1.0
2025-07-01,51.36,52.75,49.76,50.05,6107288,51.36,52.75,49.76,50.05,6107288,0.0,1.0
2025-07-02,52.96,53.89,51.4,51.4,6435493,52.96,53.89,51.4,51.4,6435493,0.0,1.0
2025-07-03,54.37,54.84,53.18,53.805,4307775,54.37,54.84,53.18,53.805,4307775,0.0,1.0
2025-07-07,53.67,55.0,52.92,53.76,5651393,53.67,55.0,52.92,53.76,5651393,0.0,1.0
2025-07-08,53.46,54.0,51.8448,53.7,3405053,53.46,54.0,51.8448,53.7,3405053,0.0,1.0
2025-07-09,54.13,54.35,52.31,53.36,3794971,54.13,54.35,52.31,53.36,3794971,0.0,1.0
2025-07-10,58.16,58.25,54.72,54.755,7015740,58.16,58.25,54.72,54.755,7015740,0.0,1.0
2025-07-11,57.87,58.295,57.11,58.01,3411002,57.87,58.295,57.11,58.01,3411002,0.0,1.0
2025-07-14,57.71,58.77,57.3706,57.99,3153094,57.71,58.77,57.3706,57.99,3153094,0.0,1.0
2025-07-15,55.69,57.79,54.93,57.66,4685983,55.69,57.79,54.93,57.66,4685983,0.0,1.0
2025-07-16,56.04,56.545,55.01,56.05,2631689,56.04,56.545,55.01,56.05,2631689,0.0,1.0
2025-07-17,57.97,59.0138,56.95,57.74,4877640,57.97,59.0138,56.95,57.74,4877640,0.0,1.0
2025-07-18,59.64,59.8,58.79,58.84,3904808,59.64,59.8,58.79,58.84,3904808,0.0,1.0
2025-07-21,60.41,61.365,59.07,61.35,5386901,60.41,61.365,59.07,61.35,5386901,0.0,1.0
2025-07-22,63.69,64.085,60.43,60.6,7328077,63.69,64.085,60.43,60.6,7328077,0.0,1.0
2025-07-23,62.86,64.005,62.04,63.68,4297510,62.86,64.005,62.04,63.68,4297510,0.0,1.0
2025-07-24,63.98,66.31,63.58,63.58,6350844,63.98,66.31,63.58,63.58,6350844,0.0,1.0
2025-07-25,62.46,64.5485,61.905,64.2,3819921,62.46,64.5485,61.905,64.2,3819921,0.0,1.0
2025-07-28,62.75,63.7799,62.1601,62.52,4412694,62.75,63.7799,62.1601,62.52,4412694,0.0,1.0
2025-07-29,60.3,62.915,60.01,62.915,8578362,60.3,62.915,60.01,62.915,8578362,0.0,1.0
2025-07-30,61.98,68.45,61.14,65.74,12893982,61.98,68.45,61.14,65.74,12893982,0.0,1.0
2025-07-31,58.27,61.49,55.89,61.35,9795622,58.27,61.49,55.89,61.35,9795622,0.0,1.0
2025-08-01,58.77,60.08,57.53,58.2,4640005,58.77,60.08,57.53,58.2,4640005,0.0,1.0
2025-08-04,57.31,59.75,57.03,58.69,4075042,57.31,59.75,57.03,58.69,4075042,0.0,1.0
2025-08-05,55.98,57.63,55.83,57.63,4204894,55.98,57.63,55.83,57.63,4204894,0.0,1.0
2025-08-06,56.2,56.95,55.33,56.15,4851880,56.2,56.95,55.33,56.15,4851880,0.0,1.0
2025-08-07,60.49,60.53,57.82,58.1,5734509,60.49,60.53,57.82,58.1,5734509,0.0,1.0
2025-08-08,60.91,60.96,59.46,60.235,4443641,60.91,60.96,59.46,60.235,4443641,0.0,1.0
2025-08-11,61.77,61.88,60.11,60.9,5597528,61.77,61.88,60.11,60.9,5597528,0.0,1.0
2025-08-12,66.49,66.7,62.03,62.87,8135764,66.49,66.7,62.03,62.87,8135764,0.0,1.0
2025-08-13,70.09,70.57,65.71,66.82,6450089,70.09,70.57,65.71,66.82,6450089,0.0,1.0
2025-08-14,68.21,69.555,67.2708,69.1,3925994,68.21,69.555,67.2708,69.1,3925994,0.0,1.0
2025-08-15,66.43,68.5499,66.03,68.36,5029711,66.43,68.5499,66.03,68.36,5029711,0.0,1.0
2025-08-18,64.96,66.6,63.94,66.0,5369476,64.96,66.6,63.94,66.0,5369476,0.0,1.0
2025-08-19,63.49,65.62,63.47,65.31,3362449,63.49,65.62,63.47,65.31,3362449,0.0,1.0
2025-08-20,64.96,65.37,62.88,63.39,3405406,64.96,65.37,62.88,63.39,3405406,0.0,1.0
2025-08-21,62.92,64.73,61.42,64.37,4479867,62.92,64.73,61.42,64.37,4479867,0.0,1.0
2025-08-22,62.66,63.88,62.0,62.88,4420740,62.66,63.88,62.0,62.88,4420740,0.0,1.0
2025-08-25,57.39,61.9,57.365,61.89,7935177,57.39,61.9,57.365,61.89,7935177,0.0,1.0
2025-08-26,56.22,57.14,54.5,57.02,9320466,56.22,57.14,54.5,57.02,9320466,0.0,1.0
2025-08-27,54.43,55.79,54.28,55.74,4694840,54.43,55.79,54.28,55.74,4694840,0.0,1.0
2025-08-28,53.87,54.785,52.89,54.695,6938366,53.87,54.785,52.89,54.695,6938366,0.0,1.0
2025-08-29,53.01,54.23,52.835,53.84,4382856,53.01,54.23,52.835,53.84,4382856,0.0,1.0
2025-09-02,51.7,52.235,51.145,52.235,4919626,51.7,52.235,51.145,52.235,4919626,0.0,1.0
2025-09-03,51.97,52.55,51.14,51.37,4327841,51.97,52.55,51.14,51.37,4327841,0.0,1.0
2025-09-04,52.21,52.4,50.26,51.775,5271078,52.21,52.4,50.26,51.775,5271078,0.0,1.0
2025-09-05,54.06,54.105,52.35,52.36,5066990,54.06,54.105,52.35,52.36,5066990,0.0,1.0
2025-09-08,58.2,58.335,54.15,54.25,9531111,58.2,58.335,54.15,54.25,9531111,0.0,1.0
2025-09-09,56.02,57.68,53.97,57.21,8251708,56.02,57.68,53.97,57.21,8251708,0.0,1.0
2025-09-10,57.82,58.41,55.0,55.52,5866272,57.82,58.41,55.0,55.52,5866272,0.0,1.0
2025-09-11,59.59,61.5,58.65,59.01,7904952,59.59,61.5,58.65,59.01,7904952,0.0,1.0
2025-09-12,58.94,59.59,57.85,58.86,4196921,58.94,59.59,57.85,58.86,4196921,0.0,1.0
2025-09-15,57.8,59.25,56.63,58.84,4723232,57.8,59.25,56.63,58.84,4723232,0.0,1.0
2025-09-16,59.41,59.65,55.95,57.81,5746135,59.41,59.65,55.95,57.81,5746135,0.0,1.0
2025-09-17,60.62,62.0,59.19,59.45,5646391,60.62,62.0,59.19,59.45,5646391,0.0,1.0
2025-09-18,64.85,65.06,62.26,62.57,7249260,64.85,65.06,62.26,62.57,7249260,0.0,1.0
2025-09-19,64.99,65.07,63.52,64.51,6481398,64.99,65.07,63.52,64.51,6481398,0.0,1.0
2025-09-22,61.67,65.0,61.03,65.0,5882087,61.67,65.0,61.03,65.0,5882087,0.0,1.0
2025-09-23,62.635,62.93,61.34,61.97,3303174,62.635,62.93,61.34,61.97,3303174,0.0,1.0
2025-09-24,64.05,64.455,62.725,63.22,3272862,64.05,64.455,62.725,63.22,3272862,0.0,1.0
2025-09-25,63.6,64.565,61.705,64.35,4191466,63.6,64.565,61.705,64.35,4191466,0.0,1.0
2025-09-26,64.18,64.31,62.56,63.22,3760256,64.18,64.31,62.56,63.22,3760256,0.0,1.0
2025-09-29,74.34,75.77,63.64,64.86,25784290,74.34,75.77,63.64,64.86,25784290,0.0,1.0
2025-09-30,66.39,71.96,64.8,71.89,16708615,66.39,71.96,64.8,71.89,16708615,0.0,1.0
2025-10-01,70.49,71.7397,66.365,66.48,9057809,70.49,71.7397,66.365,66.48,9057809,0.0,1.0
2025-10-02,72.54,73.52,70.5601,70.92,4716748,72.54,73.52,70.5601,70.92,4716748,0.0,1.0
2025-10-03,72.38,76.515,72.31,72.89,7496614,72.38,76.515,72.31,72.89,7496614,0.0,1.0
2025-10-06,70.0,74.18,69.56,72.95,5580875,70.0,74.18,69.56,72.95,5580875,0.0,1.0
2025-10-07,71.44,71.515,69.05,70.58,4373088,71.44,71.515,69.05,70.58,4373088,0.0,1.0
2025-10-08,70.14,72.0,69.11,71.75,4255596,70.14,72.0,69.11,71.75,4255596,0.0,1.0
2025-10-09,72.86,73.01,70.72,70.94,4198342,72.86,73.01,70.72,70.94,4198342,0.0,1.0
2025-10-10,68.73,73.07,68.72,73.07,4162988,68.73,73.07,68.72,73.07,4162988,0.0,1.0
2025-10-13,70.41,71.09,69.43,70.37,2430007,70.41,71.09,69.43,70.37,2430007,0.0,1.0
2025-10-14,71.91,73.07,67.62,68.16,2923238,71.91,73.07,67.62,68.16,2923238,0.0,1.0
2025-10-15,70.7,74.445,70.66,72.04,3315233,70.7,74.445,70.66,72.04,3315233,0.0,1.0
2025-10-16,71.45,74.24,70.18,72.99,4978850,71.45,74.24,70.18,72.99,4978850,0.0,1.0
2025-10-17,70.46,71.7,69.63,71.1,3414014,70.46,71.7,69.63,71.1,3414014,0.0,1.0
2025-10-20,71.34,72.55,70.7,71.22,2170819,71.34,72.55,70.7,71.22,2170819,0.0,1.0
2025-10-21,71.94,72.555,70.53,72.03,2153856,71.94,72.555,70.53,72.03,2153856,0.0,1.0
2025-10-22,73.25,73.69,71.36,71.58,2912583,73.25,73.69,71.36,71.58,2912583,0.0,1.0
2025-10-23,73.88,73.95,70.56,72.96,2643094,73.88,73.95,70.56,72.96,2643094,0.0,1.0
2025-10-24,73.9,75.89,73.445,75.0,2436998,73.9,75.89,73.445,75.0,2436998,0.0,1.0
2025-10-27,75.56,76.1,74.4,74.7,3155689,75.56,76.1,74.4,74.7,3155689,0.0,1.0
2025-10-28,74.78,76.23,73.33,74.93,5852998,74.78,76.23,73.33,74.93,5852998,0.0,1.0
2025-10-29,65.21,72.73,65.2,70.26,13191698,65.21,72.73,65.2,70.26,13191698,0.0,1.0
2025-10-30,61.93,64.205,61.71,64.08,7506523,61.93,64.205,61.71,64.08,7506523,0.0,1.0
2025-10-31,62.0,63.6,61.0285,62.55,4790646,62.0,63.6,61.0285,62.55,4790646,0.0,1.0
2025-11-03,61.08,62.24,59.96,61.495,5018458,61.08,62.24,59.96,61.495,5018458,0.0,1.0
2025-11-04,58.27,60.105,57.75,59.88,3950302,58.27,60.105,57.75,59.88,3950302,0.0,1.0
2025-11-05,60.28,60.78,57.68,57.89,3926944,60.28,60.78,57.68,57.89,3926944,0.0,1.0
2025-11-06,56.8,60.3,56.66,60.24,4067235,56.8,60.3,56.66,60.24,4067235,0.0,1.0
2025-11-07,59.09,59.31,55.9,56.33,3807776,59.09,59.31,55.9,56.33,3807776,0.0,1.0
2025-11-10,60.24,61.34,59.09,59.3,4266399,60.24,61.34,59.09,59.3,4266399,0.0,1.0
2025-11-11,63.74,63.88,60.43,60.6,4505946,63.74,63.88,60.43,60.6,4505946,0.0,1.0
2025-11-12,63.9,65.66,63.765,64.25,3713550,63.9,65.66,63.765,64.25,3713550,0.0,1.0
2025-11-13,58.48,62.72,57.29,62.62,7139314,58.48,62.72,57.29,62.62,7139314,0.0,1.0
2025-11-14,57.1,58.1,56.65,57.26,3345766,57.1,58.1,56.65,57.26,3345766,0.0,1.0
2025-11-17,54.62,58.405,54.02,57.3,5082159,54.62,58.405,54.02,57.3,5082159,0.0,1.0
2025-11-18,54.5,55.46,53.75,54.0,2503847,54.5,55.46,53.75,54.0,2503847,0.0,1.0
2025-11-19,53.11,54.79,52.46,54.38,3924563,53.11,54.79,52.46,54.38,3924563,0.0,1.0
2025-11-20,51.57,54.5,51.51,53.43,4132374,51.57,54.5,51.51,53.43,4132374,0.0,1.0
2025-11-21,53.09,54.1,51.56,51.56,4125228,53.09,54.1,51.56,51.56,4125228,0.0,1.0
2025-11-24,52.06,53.26,51.54,52.72,4422946,52.06,53.26,51.54,52.72,4422946,0.0,1.0
2025-11-25,53.98,55.04,52.23,52.87,3928865,53.98,55.04,52.23,52.87,3928865,0.0,1.0
2025-11-26,54.16,55.31,53.76,53.9,3316141,54.16,55.31,53.76,53.9,3316141,0.0,1.0