date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-07-19,26.5,29.43,25.0,26.05,10460200,26.5,29.43,25.0,26.05,10460200,0.0,1.0
2012-07-20,27.27,29.4,26.1,26.21,969100,27.27,29.4,26.1,26.21,969100,0.0,1.0
2012-07-23,27.55,28.24,26.77,27.24,233200,27.55,28.24,26.77,27.24,233200,0.0,1.0
2012-07-24,27.6,29.35,27.3,28.35,343500,27.6,29.35,27.3,28.35,343500,0.0,1.0
2012-07-25,27.05,28.23,26.92,27.91,426100,27.05,28.23,26.92,27.91,426100,0.0,1.0
2012-07-26,27.89,28.25,26.97,27.59,294800,27.89,28.25,26.97,27.59,294800,0.0,1.0
2012-07-27,29.65,29.96,27.01,28.3,226800,29.65,29.96,27.01,28.3,226800,0.0,1.0
2012-07-30,29.81,30.72,29.09,30.01,260500,29.81,30.72,29.09,30.01,260500,0.0,1.0
2012-07-31,29.34,30.0,28.7,30.0,293700,29.34,30.0,28.7,30.0,293700,0.0,1.0
2012-08-01,29.14,29.85,28.79,29.85,199600,29.14,29.85,28.79,29.85,199600,0.0,1.0
2012-08-02,29.415,29.9,28.79,28.99,192100,29.415,29.9,28.79,28.99,192100,0.0,1.0
2012-08-03,29.79,29.9,29.209,29.9,167000,29.79,29.9,29.209,29.9,167000,0.0,1.0
2012-08-06,31.16,31.49,29.685,29.95,227300,31.16,31.49,29.685,29.95,227300,0.0,1.0
2012-08-07,32.43,33.0,31.0015,31.55,569000,32.43,33.0,31.0015,31.55,569000,0.0,1.0
2012-08-08,32.88,33.4,32.47,33.0,289500,32.88,33.4,32.47,33.0,289500,0.0,1.0
2012-08-09,33.13,33.52,32.77,33.01,182900,33.13,33.52,32.77,33.01,182900,0.0,1.0
2012-08-10,32.71,33.97,32.39,33.97,304300,32.71,33.97,32.39,33.97,304300,0.0,1.0
2012-08-13,32.11,32.7,31.47,32.49,560500,32.11,32.7,31.47,32.49,560500,0.0,1.0
2012-08-14,32.51,32.73,32.0,32.36,167100,32.51,32.73,32.0,32.36,167100,0.0,1.0
2012-08-15,33.25,33.49,32.5,33.12,384800,33.25,33.49,32.5,33.12,384800,0.0,1.0
2012-08-16,32.3,33.25,32.0,33.25,293400,32.3,33.25,32.0,33.25,293400,0.0,1.0
2012-08-17,31.26,32.5,30.56,32.5,465700,31.26,32.5,30.56,32.5,465700,0.0,1.0
2012-08-20,30.15,31.0993,29.8,31.09,240100,30.15,31.0993,29.8,31.09,240100,0.0,1.0
2012-08-21,29.96,30.47,29.621,30.15,347400,29.96,30.47,29.621,30.15,347400,0.0,1.0
2012-08-22,31.19,31.31,29.63,29.82,354300,31.19,31.31,29.63,29.82,354300,0.0,1.0
2012-08-23,30.22,31.64,30.0,31.38,299700,30.22,31.64,30.0,31.38,299700,0.0,1.0
2012-08-24,30.9,31.29,30.0,30.04,201100,30.9,31.29,30.0,30.04,201100,0.0,1.0
2012-08-27,31.0,32.74,30.87,31.18,323600,31.0,32.74,30.87,31.18,323600,0.0,1.0
2012-08-28,32.15,32.4,30.9801,31.06,175100,32.15,32.4,30.9801,31.06,175100,0.0,1.0
2012-08-29,31.55,32.33,31.26,32.13,115100,31.55,32.33,31.26,32.13,115100,0.0,1.0
2012-08-30,32.42,32.61,31.16,31.5,174300,32.42,32.61,31.16,31.5,174300,0.0,1.0
2012-08-31,32.14,32.6,32.0008,32.6,109000,32.14,32.6,32.0008,32.6,109000,0.0,1.0
2012-09-04,33.2,33.25,31.72,32.57,114100,33.2,33.25,31.72,32.57,114100,0.0,1.0
2012-09-05,32.89,33.5,32.5,33.33,122400,32.89,33.5,32.5,33.33,122400,0.0,1.0
2012-09-06,35.88,35.98,32.66,33.05,436800,35.88,35.98,32.66,33.05,436800,0.0,1.0
2012-09-07,35.38,35.9,34.8,35.85,346400,35.38,35.9,34.8,35.85,346400,0.0,1.0
2012-09-10,34.8,36.34,34.77,36.0,735000,34.8,36.34,34.77,36.0,735000,0.0,1.0
2012-09-11,33.55,33.86,31.2,33.0,2019900,33.55,33.86,31.2,33.0,2019900,0.0,1.0
2012-09-12,33.5,34.0,33.16,33.68,252000,33.5,34.0,33.16,33.68,252000,0.0,1.0
2012-09-13,33.92,34.69,32.0,32.25,527500,33.92,34.69,32.0,32.25,527500,0.0,1.0
2012-09-14,36.0,36.5,33.85,34.01,450400,36.0,36.5,33.85,34.01,450400,0.0,1.0
2012-09-17,35.8,36.64,35.38,36.64,179300,35.8,36.64,35.38,36.64,179300,0.0,1.0
2012-09-18,35.07,36.36,34.91,34.97,173100,35.07,36.36,34.91,34.97,173100,0.0,1.0
2012-09-19,35.33,35.66,34.5,34.59,304700,35.33,35.66,34.5,34.59,304700,0.0,1.0
2012-09-20,34.35,35.27,33.79,35.0,213900,34.35,35.27,33.79,35.0,213900,0.0,1.0
2012-09-21,35.9,36.0,34.26,34.6,434400,35.9,36.0,34.26,34.6,434400,0.0,1.0
2012-09-24,37.13,37.92,35.44,35.9,657600,37.13,37.92,35.44,35.9,657600,0.0,1.0
2012-09-25,38.79,39.48,37.61,37.94,811600,38.79,39.48,37.61,37.94,811600,0.0,1.0
2012-09-26,38.8,39.23,37.18,39.06,640500,38.8,39.23,37.18,39.06,640500,0.0,1.0
2012-09-27,39.15,39.25,38.12,38.96,489300,39.15,39.25,38.12,38.96,489300,0.0,1.0
2012-09-28,39.08,39.49,38.14,39.01,2069300,39.08,39.49,38.14,39.01,2069300,0.0,1.0
2012-10-01,38.73,40.0,38.55,39.42,190600,38.73,40.0,38.55,39.42,190600,0.0,1.0
2012-10-02,37.76,39.06,37.654,38.63,363500,37.76,39.06,37.654,38.63,363500,0.0,1.0
2012-10-03,37.37,38.07,37.0502,38.0,334700,37.37,38.07,37.0502,38.0,334700,0.0,1.0
2012-10-04,38.17,38.47,37.0,37.56,288600,38.17,38.47,37.0,37.56,288600,0.0,1.0
2012-10-05,36.8,38.49,36.5,38.38,254100,36.8,38.49,36.5,38.38,254100,0.0,1.0
2012-10-08,35.77,36.53,35.58,36.53,230600,35.77,36.53,35.58,36.53,230600,0.0,1.0
2012-10-09,34.93,36.09,34.6,35.59,404000,34.93,36.09,34.6,35.59,404000,0.0,1.0
2012-10-10,34.93,35.24,34.61,35.24,350900,34.93,35.24,34.61,35.24,350900,0.0,1.0
2012-10-11,35.05,35.41,34.26,35.25,847300,35.05,35.41,34.26,35.25,847300,0.0,1.0
2012-10-12,34.18,35.0,34.1,35.0,219800,34.18,35.0,34.1,35.0,219800,0.0,1.0
2012-10-15,34.97,35.05,34.15,34.39,189500,34.97,35.05,34.15,34.39,189500,0.0,1.0
2012-10-16,35.0,35.37,34.72,35.25,186600,35.0,35.37,34.72,35.25,186600,0.0,1.0
2012-10-17,36.15,36.5,35.0,35.0,272000,36.15,36.5,35.0,35.0,272000,0.0,1.0
2012-10-18,35.83,36.2552,35.5,36.2,142400,35.83,36.2552,35.5,36.2,142400,0.0,1.0
2012-10-19,35.04,35.755,34.25,35.67,232000,35.04,35.755,34.25,35.67,232000,0.0,1.0
2012-10-22,33.82,35.19,33.3,34.91,303000,33.82,35.19,33.3,34.91,303000,0.0,1.0
2012-10-23,34.04,34.48,32.9,33.43,434600,34.04,34.48,32.9,33.43,434600,0.0,1.0
2012-10-24,33.38,34.77,33.26,34.33,243600,33.38,34.77,33.26,34.33,243600,0.0,1.0
2012-10-25,33.15,33.99,32.89,33.76,187000,33.15,33.99,32.89,33.76,187000,0.0,1.0
2012-10-26,33.4,33.67,32.88,33.08,86600,33.4,33.67,32.88,33.08,86600,0.0,1.0
2012-10-31,33.14,33.47,32.84,33.45,185000,33.14,33.47,32.84,33.45,185000,0.0,1.0
2012-11-01,33.57,33.845,32.84,33.08,151600,33.57,33.845,32.84,33.08,151600,0.0,1.0
2012-11-02,32.86,33.8,32.76,33.65,53300,32.86,33.8,32.76,33.65,53300,0.0,1.0
2012-11-05,32.32,33.28,32.03,32.8,186700,32.32,33.28,32.03,32.8,186700,0.0,1.0
2012-11-06,31.5731,32.3,30.8,32.3,298900,31.5731,32.3,30.8,32.3,298900,0.0,1.0
2012-11-07,30.23,31.38,29.97,31.14,326200,30.23,31.38,29.97,31.14,326200,0.0,1.0
2012-11-08,30.19,31.205,30.16,30.61,257200,30.19,31.205,30.16,30.61,257200,0.0,1.0
2012-11-09,28.55,30.27,28.37,29.99,276500,28.55,30.27,28.37,29.99,276500,0.0,1.0
2012-11-12,29.66,29.72,28.52,28.62,184100,29.66,29.72,28.52,28.62,184100,0.0,1.0
2012-11-13,29.71,30.22,29.21,29.45,182500,29.71,30.22,29.21,29.45,182500,0.0,1.0
2012-11-14,29.08,29.84,28.82,29.71,111300,29.08,29.84,28.82,29.71,111300,0.0,1.0
2012-11-15,28.62,29.08,27.8,29.0,263700,28.62,29.08,27.8,29.0,263700,0.0,1.0
2012-11-16,29.01,29.56,28.52,28.52,225800,29.01,29.56,28.52,28.52,225800,0.0,1.0
2012-11-19,29.28,30.13,29.07,29.5,196100,29.28,30.13,29.07,29.5,196100,0.0,1.0
2012-11-20,28.99,29.06,28.54,29.06,113300,28.99,29.06,28.54,29.06,113300,0.0,1.0
2012-11-21,28.77,29.02,28.56,29.02,98800,28.77,29.02,28.56,29.02,98800,0.0,1.0
2012-11-23,28.66,29.049,28.565,28.89,55400,28.66,29.049,28.565,28.89,55400,0.0,1.0
2012-11-26,28.19,28.87,27.73,28.68,178100,28.19,28.87,27.73,28.68,178100,0.0,1.0
2012-11-27,28.11,28.35,27.76,28.2,189000,28.11,28.35,27.76,28.2,189000,0.0,1.0
2012-11-28,30.55,30.939,27.75,28.39,455800,30.55,30.939,27.75,28.39,455800,0.0,1.0
2012-11-29,31.39,31.493,30.03,30.98,408000,31.39,31.493,30.03,30.98,408000,0.0,1.0
2012-11-30,37.15,37.852,33.5,34.27,2161200,37.15,37.852,33.5,34.27,2161200,0.0,1.0
2012-12-03,35.04,37.56,34.81,37.31,476700,35.04,37.56,34.81,37.31,476700,0.0,1.0
2012-12-04,35.05,35.09,34.33,34.34,244000,35.05,35.09,34.33,34.34,244000,0.0,1.0
2012-12-05,34.4,35.07,33.64,34.99,258500,34.4,35.07,33.64,34.99,258500,0.0,1.0
2012-12-06,34.71,34.99,33.8,34.47,155300,34.71,34.99,33.8,34.47,155300,0.0,1.0
2012-12-07,34.49,34.96,34.0,34.82,246500,34.49,34.96,34.0,34.82,246500,0.0,1.0
2012-12-10,34.38,35.0,33.401,34.47,159000,34.38,35.0,33.401,34.47,159000,0.0,1.0
2012-12-11,34.95,35.309,33.931,34.45,200000,34.95,35.309,33.931,34.45,200000,0.0,1.0
2012-12-12,34.09,34.79,34.06,34.79,67500,34.09,34.79,34.06,34.79,67500,0.0,1.0
2012-12-13,34.26,34.38,33.63,34.01,97700,34.26,34.38,33.63,34.01,97700,0.0,1.0
2012-12-14,34.55,35.0,34.34,34.4,95400,34.55,35.0,34.34,34.4,95400,0.0,1.0
2012-12-17,34.79,34.8999,34.1,34.47,75000,34.79,34.8999,34.1,34.47,75000,0.0,1.0
2012-12-18,34.55,35.0999,34.48,34.77,167800,34.55,35.0999,34.48,34.77,167800,0.0,1.0
2012-12-19,33.1,34.64,33.05,34.55,156300,33.1,34.64,33.05,34.55,156300,0.0,1.0
2012-12-20,33.77,33.9,33.22,33.22,157800,33.77,33.9,33.22,33.22,157800,0.0,1.0
2012-12-21,33.3,33.585,32.53,33.39,255900,33.3,33.585,32.53,33.39,255900,0.0,1.0
2012-12-24,32.76,33.31,32.68,33.3,43400,32.76,33.31,32.68,33.3,43400,0.0,1.0
2012-12-26,32.52,33.25,32.0001,32.92,106700,32.52,33.25,32.0001,32.92,106700,0.0,1.0
2012-12-27,32.56,32.8,32.04,32.46,117300,32.56,32.8,32.04,32.46,117300,0.0,1.0
2012-12-28,31.98,32.85,31.86,32.46,94300,31.98,32.85,31.86,32.46,94300,0.0,1.0
2012-12-31,32.04,32.48,31.67,31.82,198400,32.04,32.48,31.67,31.82,198400,0.0,1.0
2013-01-02,33.81,34.22,32.5,32.9,313000,33.81,34.22,32.5,32.9,313000,0.0,1.0
2013-01-03,33.18,33.82,32.9,33.61,158900,33.18,33.82,32.9,33.61,158900,0.0,1.0
2013-01-04,33.09,33.44,32.8402,33.37,119600,33.09,33.44,32.8402,33.37,119600,0.0,1.0
2013-01-07,32.77,33.293,32.36,33.0,152900,32.77,33.293,32.36,33.0,152900,0.0,1.0
2013-01-08,32.85,33.15,31.51,32.79,354600,32.85,33.15,31.51,32.79,354600,0.0,1.0
2013-01-09,33.11,33.9898,32.78,32.8,321400,33.11,33.9898,32.78,32.8,321400,0.0,1.0
2013-01-10,32.52,33.33,31.805,33.25,248200,32.52,33.33,31.805,33.25,248200,0.0,1.0
2013-01-11,32.0,32.86,31.64,32.38,223500,32.0,32.86,31.64,32.38,223500,0.0,1.0
2013-01-14,31.14,31.91,31.04,31.91,379600,31.14,31.91,31.04,31.91,379600,0.0,1.0
2013-01-15,31.83,31.85,30.822,31.14,793400,31.83,31.85,30.822,31.14,793400,0.0,1.0
2013-01-16,34.4,35.5,31.25,31.4,696600,34.4,35.5,31.25,31.4,696600,0.0,1.0
2013-01-17,35.92,36.1799,34.45,35.18,659500,35.92,36.1799,34.45,35.18,659500,0.0,1.0
2013-01-18,34.99,36.36,34.55,36.2,485300,34.99,36.36,34.55,36.2,485300,0.0,1.0
2013-01-22,34.38,34.97,33.75,34.97,598100,34.38,34.97,33.75,34.97,598100,0.0,1.0
2013-01-23,34.93,35.04,34.11,34.45,291800,34.93,35.04,34.11,34.45,291800,0.0,1.0
2013-01-24,34.87,35.63,34.66,34.93,203800,34.87,35.63,34.66,34.93,203800,0.0,1.0
2013-01-25,34.5,35.045,33.86,34.98,445100,34.5,35.045,33.86,34.98,445100,0.0,1.0
2013-01-28,35.14,35.23,33.91,33.91,618800,35.14,35.23,33.91,33.91,618800,0.0,1.0
2013-01-29,35.9,36.17,34.652,35.15,696900,35.9,36.17,34.652,35.15,696900,0.0,1.0
2013-01-30,37.25,37.37,36.0,36.18,6979100,37.25,37.37,36.0,36.18,6979100,0.0,1.0
2013-01-31,37.0,37.1999,36.76,36.91,609600,37.0,37.1999,36.76,36.91,609600,0.0,1.0
2013-02-01,37.1,37.37,36.83,37.27,784000,37.1,37.37,36.83,37.27,784000,0.0,1.0
2013-02-04,36.51,36.949,36.26,36.71,339500,36.51,36.949,36.26,36.71,339500,0.0,1.0
2013-02-05,37.83,38.78,36.285,36.86,817000,37.83,38.78,36.285,36.86,817000,0.0,1.0
2013-02-06,38.3,38.42,37.52,37.67,304100,38.3,38.42,37.52,37.67,304100,0.0,1.0
2013-02-07,38.13,38.5,37.61,38.16,495600,38.13,38.5,37.61,38.16,495600,0.0,1.0
2013-02-08,38.35,38.46,37.87,38.13,172500,38.35,38.46,37.87,38.13,172500,0.0,1.0
2013-02-11,37.93,38.42,37.81,38.25,380600,37.93,38.42,37.81,38.25,380600,0.0,1.0
2013-02-12,37.86,38.05,37.77,37.86,243500,37.86,38.05,37.77,37.86,243500,0.0,1.0
2013-02-13,37.42,37.83,36.88,37.83,472200,37.42,37.83,36.88,37.83,472200,0.0,1.0
2013-02-14,37.75,37.87,37.204,37.45,197300,37.75,37.87,37.204,37.45,197300,0.0,1.0
2013-02-15,37.16,37.86,37.11,37.86,447200,37.16,37.86,37.11,37.86,447200,0.0,1.0
2013-02-19,37.38,37.589,37.03,37.49,413700,37.38,37.589,37.03,37.49,413700,0.0,1.0
2013-02-20,37.28,38.67,37.19,37.48,631600,37.28,38.67,37.19,37.48,631600,0.0,1.0
2013-02-21,37.22,37.6,36.82,36.96,459400,37.22,37.6,36.82,36.96,459400,0.0,1.0
2013-02-22,38.06,38.5,37.24,37.45,572100,38.06,38.5,37.24,37.45,572100,0.0,1.0
2013-02-25,38.88,39.5,37.81,38.11,934900,38.88,39.5,37.81,38.11,934900,0.0,1.0
2013-02-26,39.54,39.63,38.55,38.94,959000,39.54,39.63,38.55,38.94,959000,0.0,1.0
2013-02-27,40.21,40.72,39.0,39.62,590200,40.21,40.72,39.0,39.62,590200,0.0,1.0
2013-02-28,39.8,40.285,39.69,40.21,295500,39.8,40.285,39.69,40.21,295500,0.0,1.0
2013-03-01,41.0,41.15,39.14,39.41,533800,41.0,41.15,39.14,39.41,533800,0.0,1.0
2013-03-04,41.03,41.44,40.4045,41.08,527100,41.03,41.44,40.4045,41.08,527100,0.0,1.0
2013-03-05,41.36,41.66,41.03,41.31,742900,41.36,41.66,41.03,41.31,742900,0.0,1.0
2013-03-06,42.5,42.66,41.29,41.49,529000,42.5,42.66,41.29,41.49,529000,0.0,1.0
2013-03-07,42.03,42.78,41.56,41.58,372400,42.03,42.78,41.56,41.58,372400,0.0,1.0
2013-03-08,42.04,42.22,41.63,42.07,294300,42.04,42.22,41.63,42.07,294300,0.0,1.0
2013-03-11,41.88,42.2,41.63,42.0,232700,41.88,42.2,41.63,42.0,232700,0.0,1.0
2013-03-12,41.47,42.07,41.09,42.07,236900,41.47,42.07,41.09,42.07,236900,0.0,1.0
2013-03-13,41.22,41.73,41.13,41.57,376700,41.22,41.73,41.13,41.57,376700,0.0,1.0
2013-03-14,41.93,42.1,40.81,41.36,298300,41.93,42.1,40.81,41.36,298300,0.0,1.0
2013-03-15,41.07,42.05,40.53,41.66,400500,41.07,42.05,40.53,41.66,400500,0.0,1.0
2013-03-18,41.82,42.14,40.39,40.69,394700,41.82,42.14,40.39,40.69,394700,0.0,1.0
2013-03-19,41.02,41.984,40.58,41.92,293100,41.02,41.984,40.58,41.92,293100,0.0,1.0
2013-03-20,41.78,42.18,41.0001,41.35,215400,41.78,42.18,41.0001,41.35,215400,0.0,1.0
2013-03-21,41.36,41.8,41.172,41.56,121100,41.36,41.8,41.172,41.56,121100,0.0,1.0
2013-03-22,41.57,42.67,41.36,41.42,198700,41.57,42.67,41.36,41.42,198700,0.0,1.0
2013-03-25,41.55,43.04,40.6,42.21,623000,41.55,43.04,40.6,42.21,623000,0.0,1.0
2013-03-26,39.87,41.93,38.98,41.93,875900,39.87,41.93,38.98,41.93,875900,0.0,1.0
2013-03-27,39.16,39.9498,38.7,39.72,825700,39.16,39.9498,38.7,39.72,825700,0.0,1.0
2013-03-28,37.89,38.05,35.7501,36.15,2456900,37.89,38.05,35.7501,36.15,2456900,0.0,1.0
2013-04-01,37.98,38.88,37.54,38.4,873600,37.98,38.88,37.54,38.4,873600,0.0,1.0
2013-04-02,37.24,38.39,37.02,37.79,725800,37.24,38.39,37.02,37.79,725800,0.0,1.0
2013-04-03,35.74,37.22,35.68,37.01,414900,35.74,37.22,35.68,37.01,414900,0.0,1.0
2013-04-04,36.97,37.08,35.66,35.71,406800,36.97,37.08,35.66,35.71,406800,0.0,1.0
2013-04-05,35.44,36.42,35.13,36.41,413600,35.44,36.42,35.13,36.41,413600,0.0,1.0
2013-04-08,35.69,35.73,34.62,35.54,499200,35.69,35.73,34.62,35.54,499200,0.0,1.0
2013-04-09,35.57,36.48,35.53,35.87,425600,35.57,36.48,35.53,35.87,425600,0.0,1.0
2013-04-10,36.14,36.24,35.21,35.79,312100,36.14,36.24,35.21,35.79,312100,0.0,1.0
2013-04-11,37.0,37.38,35.82,35.89,606800,37.0,37.38,35.82,35.89,606800,0.0,1.0
2013-04-12,36.94,37.18,36.8,36.8,431500,36.94,37.18,36.8,36.8,431500,0.0,1.0
2013-04-15,35.25,37.32,35.13,36.78,489900,35.25,37.32,35.13,36.78,489900,0.0,1.0
2013-04-16,36.35,36.5,35.44,35.64,446800,36.35,36.5,35.44,35.64,446800,0.0,1.0
2013-04-17,35.64,36.8,35.12,36.77,297900,35.64,36.8,35.12,36.77,297900,0.0,1.0
2013-04-18,36.3,37.17,35.27,35.61,537800,36.3,37.17,35.27,35.61,537800,0.0,1.0
2013-04-19,36.51,36.75,36.0,36.3,148100,36.51,36.75,36.0,36.3,148100,0.0,1.0
2013-04-22,36.59,36.65,35.84,36.41,217100,36.59,36.65,35.84,36.41,217100,0.0,1.0
2013-04-23,37.4,37.42,36.59,36.74,276300,37.4,37.42,36.59,36.74,276300,0.0,1.0
2013-04-24,36.9,37.61,36.45,37.3,219700,36.9,37.61,36.45,37.3,219700,0.0,1.0
2013-04-25,36.99,37.83,36.77,37.0,227200,36.99,37.83,36.77,37.0,227200,0.0,1.0
2013-04-26,37.21,37.55,36.84,36.99,353700,37.21,37.55,36.84,36.99,353700,0.0,1.0
2013-04-29,36.5,37.49,36.25,37.49,343700,36.5,37.49,36.25,37.49,343700,0.0,1.0
2013-04-30,35.99,36.865,35.12,35.6,1681300,35.99,36.865,35.12,35.6,1681300,0.0,1.0
2013-05-01,36.295,37.04,36.0,36.0,623600,36.295,37.04,36.0,36.0,623600,0.0,1.0
2013-05-02,36.06,36.62,35.68,36.32,291000,36.06,36.62,35.68,36.32,291000,0.0,1.0
2013-05-03,36.25,36.61,36.03,36.31,207400,36.25,36.61,36.03,36.31,207400,0.0,1.0
2013-05-06,36.31,36.81,36.15,36.44,625300,36.31,36.81,36.15,36.44,625300,0.0,1.0
2013-05-07,36.92,37.05,36.21,36.24,250100,36.92,37.05,36.21,36.24,250100,0.0,1.0
2013-05-08,37.17,37.2,36.27,36.64,142500,37.17,37.2,36.27,36.64,142500,0.0,1.0
2013-05-09,37.0,37.19,36.55,37.0,100200,37.0,37.19,36.55,37.0,100200,0.0,1.0
2013-05-10,38.42,38.64,36.86,36.95,303900,38.42,38.64,36.86,36.95,303900,0.0,1.0
2013-05-13,38.63,38.73,38.0201,38.19,280300,38.63,38.73,38.0201,38.19,280300,0.0,1.0
2013-05-14,39.61,40.61,38.05,38.23,422300,39.61,40.61,38.05,38.23,422300,0.0,1.0
2013-05-15,39.58,40.06,39.36,39.36,323700,39.58,40.06,39.36,39.36,323700,0.0,1.0
2013-05-16,39.48,40.68,39.36,39.56,324400,39.48,40.68,39.36,39.56,324400,0.0,1.0
2013-05-17,39.4,39.73,38.77,39.52,278000,39.4,39.73,38.77,39.52,278000,0.0,1.0
2013-05-20,39.48,39.65,38.77,39.24,170200,39.48,39.65,38.77,39.24,170200,0.0,1.0
2013-05-21,39.41,39.53,38.91,39.44,173600,39.41,39.53,38.91,39.44,173600,0.0,1.0
2013-05-22,38.92,39.9,38.52,39.41,131200,38.92,39.9,38.52,39.41,131200,0.0,1.0
2013-05-23,38.47,38.63,37.89,38.53,151000,38.47,38.63,37.89,38.53,151000,0.0,1.0
2013-05-24,37.58,38.34,37.55,38.13,112100,37.58,38.34,37.55,38.13,112100,0.0,1.0
2013-05-28,37.72,39.12,37.59,38.14,257800,37.72,39.12,37.59,38.14,257800,0.0,1.0
2013-05-29,36.79,37.48,36.76,37.48,223100,36.79,37.48,36.76,37.48,223100,0.0,1.0
2013-05-30,37.67,37.83,36.57,36.8,272200,37.67,37.83,36.57,36.8,272200,0.0,1.0
2013-05-31,38.166,38.559,37.15,37.43,450200,38.166,38.559,37.15,37.43,450200,0.0,1.0
2013-06-03,37.78,38.85,37.27,38.24,278200,37.78,38.85,37.27,38.24,278200,0.0,1.0
2013-06-04,37.33,38.62,36.62,37.79,318900,37.33,38.62,36.62,37.79,318900,0.0,1.0
2013-06-05,37.11,37.21,36.13,37.04,197100,37.11,37.21,36.13,37.04,197100,0.0,1.0
2013-06-06,36.34,38.13,36.22,36.88,320100,36.34,38.13,36.22,36.88,320100,0.0,1.0
2013-06-07,36.24,37.67,35.99,36.5,433800,36.24,37.67,35.99,36.5,433800,0.0,1.0
2013-06-10,37.13,37.91,36.42,36.51,312500,37.13,37.91,36.42,36.51,312500,0.0,1.0
2013-06-11,36.3,37.07,35.93,37.07,561900,36.3,37.07,35.93,37.07,561900,0.0,1.0
2013-06-12,35.4,36.9,35.25,36.36,789800,35.4,36.9,35.25,36.36,789800,0.0,1.0
2013-06-13,36.8,37.1,35.2,36.4,966500,36.8,37.1,35.2,36.4,966500,0.0,1.0
2013-06-14,36.98,37.245,36.29,36.85,300900,36.98,37.245,36.29,36.85,300900,0.0,1.0
2013-06-17,38.52,38.56,37.35,37.49,367700,38.52,38.56,37.35,37.49,367700,0.0,1.0
2013-06-18,39.89,39.99,37.9125,38.3,705600,39.89,39.99,37.9125,38.3,705600,0.0,1.0
2013-06-19,39.48,40.36,39.39,39.9,317500,39.48,40.36,39.39,39.9,317500,0.0,1.0
2013-06-20,37.41,38.69,37.045,38.5,603200,37.41,38.69,37.045,38.5,603200,0.0,1.0
2013-06-21,37.74,39.0,37.12,38.8,699900,37.74,39.0,37.12,38.8,699900,0.0,1.0
2013-06-24,37.78,38.24,37.1,37.38,526400,37.78,38.24,37.1,37.38,526400,0.0,1.0
2013-06-25,38.2,38.27,36.994,38.18,445000,38.2,38.27,36.994,38.18,445000,0.0,1.0
2013-06-26,35.78,36.25,35.43,36.15,5580600,35.78,36.25,35.43,36.15,5580600,0.0,1.0
2013-06-27,36.41,36.6539,35.71,35.9,1038700,36.41,36.6539,35.71,35.9,1038700,0.0,1.0
2013-06-28,36.84,37.03,36.11,36.36,3631200,36.84,37.03,36.11,36.36,3631200,0.0,1.0
2013-07-01,36.69,37.12,36.57,36.85,464200,36.69,37.12,36.57,36.85,464200,0.0,1.0
2013-07-02,36.48,37.16,35.9501,36.83,610500,36.48,37.16,35.9501,36.83,610500,0.0,1.0
2013-07-03,36.85,37.04,36.14,36.44,307500,36.85,37.04,36.14,36.44,307500,0.0,1.0
2013-07-05,36.63,37.63,36.5,37.63,1092100,36.63,37.63,36.5,37.63,1092100,0.0,1.0
2013-07-08,36.28,36.626,35.8,36.56,462000,36.28,36.626,35.8,36.56,462000,0.0,1.0
2013-07-09,37.21,37.35,36.3,36.4,600300,37.21,37.35,36.3,36.4,600300,0.0,1.0
2013-07-10,37.76,38.11,37.15,37.32,409500,37.76,38.11,37.15,37.32,409500,0.0,1.0
2013-07-11,37.925,38.47,37.91,38.38,250900,37.925,38.47,37.91,38.38,250900,0.0,1.0
2013-07-12,39.22,39.43,38.69,39.19,587200,39.22,39.43,38.69,39.19,587200,0.0,1.0
2013-07-15,39.36,39.66,39.22,39.46,264900,39.36,39.66,39.22,39.46,264900,0.0,1.0
2013-07-16,39.22,39.49,38.62,39.37,329500,39.22,39.49,38.62,39.37,329500,0.0,1.0
2013-07-17,39.3,39.7,38.94,39.0,373000,39.3,39.7,38.94,39.0,373000,0.0,1.0
2013-07-18,39.7,39.71,39.01,39.28,317900,39.7,39.71,39.01,39.28,317900,0.0,1.0
2013-07-19,40.88,41.02,39.78,39.82,840500,40.88,41.02,39.78,39.82,840500,0.0,1.0
2013-07-22,41.67,42.37,40.705,41.0,517200,41.67,42.37,40.705,41.0,517200,0.0,1.0
2013-07-23,40.78,41.98,40.43,41.64,420900,40.78,41.98,40.43,41.64,420900,0.0,1.0
2013-07-24,39.9,41.13,39.71,40.84,244600,39.9,41.13,39.71,40.84,244600,0.0,1.0
2013-07-25,40.24,40.34,39.75,39.97,225900,40.24,40.34,39.75,39.97,225900,0.0,1.0
2013-07-26,39.97,40.09,39.43,39.94,125700,39.97,40.09,39.43,39.94,125700,0.0,1.0
2013-07-29,40.89,41.17,39.4401,39.78,359100,40.89,41.17,39.4401,39.78,359100,0.0,1.0
2013-07-30,41.29,41.59,40.14,41.0,495500,41.29,41.59,40.14,41.0,495500,0.0,1.0
2013-07-31,38.86,40.98,38.83,40.4,955500,38.86,40.98,38.83,40.4,955500,0.0,1.0
2013-08-01,39.19,39.36,38.8,39.07,706800,39.19,39.36,38.8,39.07,706800,0.0,1.0
2013-08-02,39.27,39.86,38.95,38.95,307100,39.27,39.86,38.95,38.95,307100,0.0,1.0
2013-08-05,39.15,39.56,38.9,39.19,273200,39.15,39.56,38.9,39.19,273200,0.0,1.0
2013-08-06,38.76,39.5,38.56,39.17,223400,38.76,39.5,38.56,39.17,223400,0.0,1.0
2013-08-07,37.25,38.37,37.05,38.37,455500,37.25,38.37,37.05,38.37,455500,0.0,1.0
2013-08-08,37.41,37.9,37.04,37.47,424700,37.41,37.9,37.04,37.47,424700,0.0,1.0
2013-08-09,37.36,37.54,36.72,37.18,359900,37.36,37.54,36.72,37.18,359900,0.0,1.0
2013-08-12,37.27,37.7,36.67,37.21,377500,37.27,37.7,36.67,37.21,377500,0.0,1.0
2013-08-13,37.63,37.73,37.11,37.36,494300,37.63,37.73,37.11,37.36,494300,0.0,1.0
2013-08-14,37.93,38.28,37.5,37.56,222500,37.93,38.28,37.5,37.56,222500,0.0,1.0
2013-08-15,37.5,37.839,37.12,37.53,379900,37.5,37.839,37.12,37.53,379900,0.0,1.0
2013-08-16,37.35,37.87,37.09,37.28,259900,37.35,37.87,37.09,37.28,259900,0.0,1.0
2013-08-19,37.02,37.55,36.92,37.21,242000,37.02,37.55,36.92,37.21,242000,0.0,1.0
2013-08-20,37.7,38.12,37.03,37.03,134200,37.7,38.12,37.03,37.03,134200,0.0,1.0
2013-08-21,37.16,37.97,36.921,37.5,306600,37.16,37.97,36.921,37.5,306600,0.0,1.0
2013-08-22,37.63,37.98,36.91,37.23,238700,37.63,37.98,36.91,37.23,238700,0.0,1.0
2013-08-23,37.75,37.79,37.28,37.61,547600,37.75,37.79,37.28,37.61,547600,0.0,1.0
2013-08-26,37.98,38.23,37.45,37.75,397200,37.98,38.23,37.45,37.75,397200,0.0,1.0
2013-08-27,36.59,37.8,36.53,37.69,152100,36.59,37.8,36.53,37.69,152100,0.0,1.0
2013-08-28,36.81,37.28,36.5,36.7,283000,36.81,37.28,36.5,36.7,283000,0.0,1.0
2013-08-29,36.76,37.32,36.73,36.84,424100,36.76,37.32,36.73,36.84,424100,0.0,1.0
2013-08-30,36.75,37.015,36.4,36.7,692600,36.75,37.015,36.4,36.7,692600,0.0,1.0
2013-09-03,37.87,38.56,36.71,37.17,514600,37.87,38.56,36.71,37.17,514600,0.0,1.0
2013-09-04,38.02,38.43,37.7,37.88,267400,38.02,38.43,37.7,37.88,267400,0.0,1.0
2013-09-05,39.1,39.53,37.88,37.88,379800,39.1,39.53,37.88,37.88,379800,0.0,1.0
2013-09-06,39.49,40.19,39.25,39.98,951200,39.49,40.19,39.25,39.98,951200,0.0,1.0
2013-09-09,41.04,41.15,39.4,40.35,1643000,41.04,41.15,39.4,40.35,1643000,0.0,1.0
2013-09-10,48.09,48.99,46.01,46.58,6125700,48.09,48.99,46.01,46.58,6125700,0.0,1.0
2013-09-11,48.56,49.68,47.61,48.08,2119400,48.56,49.68,47.61,48.08,2119400,0.0,1.0
2013-09-12,47.07,48.73,46.76,48.73,1727600,47.07,48.73,46.76,48.73,1727600,0.0,1.0
2013-09-13,47.086,47.51,46.6,47.47,773000,47.086,47.51,46.6,47.47,773000,0.0,1.0
2013-09-16,47.41,47.85,46.9336,47.82,803500,47.41,47.85,46.9336,47.82,803500,0.0,1.0
2013-09-17,48.5,49.2,47.407,47.52,809300,48.5,49.2,47.407,47.52,809300,0.0,1.0
2013-09-18,45.99,46.85,44.93,46.66,4903800,45.99,46.85,44.93,46.66,4903800,0.0,1.0
2013-09-19,44.58,46.6,44.48,46.34,1526400,44.58,46.6,44.48,46.34,1526400,0.0,1.0
2013-09-20,43.66,45.36,43.58,44.75,1838900,43.66,45.36,43.58,44.75,1838900,0.0,1.0
2013-09-23,42.8,43.4,42.421,43.25,1380800,42.8,43.4,42.421,43.25,1380800,0.0,1.0
2013-09-24,44.17,45.02,43.115,43.25,1783900,44.17,45.02,43.115,43.25,1783900,0.0,1.0
2013-09-25,44.66,44.929,43.9,44.09,726700,44.66,44.929,43.9,44.09,726700,0.0,1.0
2013-09-26,45.18,45.43,44.72,44.82,541700,45.18,45.43,44.72,44.82,541700,0.0,1.0
2013-09-27,44.54,45.067,44.5,44.93,637200,44.54,45.067,44.5,44.93,637200,0.0,1.0
2013-09-30,43.72,44.4,43.42,44.0,544800,43.72,44.4,43.42,44.0,544800,0.0,1.0
2013-10-01,45.01,45.21,43.518,43.7,623800,45.01,45.21,43.518,43.7,623800,0.0,1.0
2013-10-02,46.6,46.62,44.51,44.51,1226100,46.6,46.62,44.51,44.51,1226100,0.0,1.0
2013-10-03,47.41,48.95,47.1835,48.0,1871700,47.41,48.95,47.1835,48.0,1871700,0.0,1.0
2013-10-04,47.36,47.75,46.51,47.55,794200,47.36,47.75,46.51,47.55,794200,0.0,1.0
2013-10-07,46.79,47.289,46.4,47.1,407400,46.79,47.289,46.4,47.1,407400,0.0,1.0
2013-10-08,45.02,47.069,44.96,46.72,873700,45.02,47.069,44.96,46.72,873700,0.0,1.0
2013-10-09,44.14,45.08,43.26,45.05,921700,44.14,45.08,43.26,45.05,921700,0.0,1.0
2013-10-10,45.221,45.309,44.26,44.9,519300,45.221,45.309,44.26,44.9,519300,0.0,1.0
2013-10-11,45.44,45.46,44.521,45.23,358300,45.44,45.46,44.521,45.23,358300,0.0,1.0
2013-10-14,45.51,45.58,44.5301,44.69,327100,45.51,45.58,44.5301,44.69,327100,0.0,1.0
2013-10-15,45.13,45.48,44.37,45.25,375800,45.13,45.48,44.37,45.25,375800,0.0,1.0
2013-10-16,46.57,46.57,45.3,45.45,493700,46.57,46.57,45.3,45.45,493700,0.0,1.0
2013-10-17,47.498,47.758,45.96,46.32,1012200,47.498,47.758,45.96,46.32,1012200,0.0,1.0
2013-10-18,49.4,49.938,47.7,47.84,1632900,49.4,49.938,47.7,47.84,1632900,0.0,1.0
2013-10-21,48.06,50.3899,47.95,49.69,940300,48.06,50.3899,47.95,49.69,940300,0.0,1.0
2013-10-22,48.12,49.06,47.2,48.26,569900,48.12,49.06,47.2,48.26,569900,0.0,1.0
2013-10-23,48.43,48.5,47.45,48.01,312800,48.43,48.5,47.45,48.01,312800,0.0,1.0
2013-10-24,49.03,49.246,48.04,48.9,504700,49.03,49.246,48.04,48.9,504700,0.0,1.0
2013-10-25,48.82,49.13,47.69,49.13,390600,48.82,49.13,47.69,49.13,390600,0.0,1.0
2013-10-28,48.7,48.98,48.01,48.77,341900,48.7,48.98,48.01,48.77,341900,0.0,1.0
2013-10-29,49.18,50.31,47.13,48.83,740000,49.18,50.31,47.13,48.83,740000,0.0,1.0
2013-10-30,47.86,49.89,47.85,49.25,511900,47.86,49.89,47.85,49.25,511900,0.0,1.0
2013-10-31,48.26,49.06,47.72,47.8,663900,48.26,49.06,47.72,47.8,663900,0.0,1.0
2013-11-01,50.18,51.0,48.36,48.36,861900,50.18,51.0,48.36,48.36,861900,0.0,1.0
2013-11-04,51.96,52.3,50.16,50.2,1052700,51.96,52.3,50.16,50.2,1052700,0.0,1.0
2013-11-05,52.5,53.05,51.04,51.85,1049600,52.5,53.05,51.04,51.85,1049600,0.0,1.0
2013-11-06,52.22,53.65,52.0,52.95,806800,52.22,53.65,52.0,52.95,806800,0.0,1.0
2013-11-07,50.05,52.73,50.0,52.39,763800,50.05,52.73,50.0,52.39,763800,0.0,1.0
2013-11-08,50.85,51.41,50.23,50.23,523000,50.85,51.41,50.23,50.23,523000,0.0,1.0
2013-11-11,51.99,52.1225,50.36,50.86,251800,51.99,52.1225,50.36,50.86,251800,0.0,1.0
2013-11-12,51.86,52.28,51.2,51.97,409800,51.86,52.28,51.2,51.97,409800,0.0,1.0
2013-11-13,52.1,52.89,51.2501,51.49,523900,52.1,52.89,51.2501,51.49,523900,0.0,1.0
2013-11-14,53.44,53.72,51.55,52.06,618000,53.44,53.72,51.55,52.06,618000,0.0,1.0
2013-11-15,54.33,54.77,52.44,53.66,970000,54.33,54.77,52.44,53.66,970000,0.0,1.0
2013-11-18,52.67,55.2775,52.01,54.87,753600,52.67,55.2775,52.01,54.87,753600,0.0,1.0
2013-11-19,51.34,53.27,51.08,52.79,536200,51.34,53.27,51.08,52.79,536200,0.0,1.0
2013-11-20,51.67,52.85,51.39,51.6,573500,51.67,52.85,51.39,51.6,573500,0.0,1.0
2013-11-21,52.5,52.95,51.59,51.66,449600,52.5,52.95,51.59,51.66,449600,0.0,1.0
2013-11-22,52.67,53.49,52.22,52.61,616700,52.67,53.49,52.22,52.61,616700,0.0,1.0
2013-11-25,53.61,53.62,52.43,52.43,561200,53.61,53.62,52.43,52.43,561200,0.0,1.0
2013-11-26,53.45,54.69,53.39,53.82,716500,53.45,54.69,53.39,53.82,716500,0.0,1.0
2013-11-27,53.56,54.06,52.77,53.48,553700,53.56,54.06,52.77,53.48,553700,0.0,1.0
2013-11-29,53.16,53.95,53.11,53.91,228900,53.16,53.95,53.11,53.91,228900,0.0,1.0
2013-12-02,52.24,53.5799,51.68,53.35,690300,52.24,53.5799,51.68,53.35,690300,0.0,1.0
2013-12-03,50.49,52.209,50.36,52.0,928800,50.49,52.209,50.36,52.0,928800,0.0,1.0
2013-12-04,49.71,51.19,48.91,50.0,1406700,49.71,51.19,48.91,50.0,1406700,0.0,1.0
2013-12-05,47.75,51.0,47.75,49.6,2451100,47.75,51.0,47.75,49.6,2451100,0.0,1.0
2013-12-06,45.29,46.85,45.0,45.4,5704600,45.29,46.85,45.0,45.4,5704600,0.0,1.0
2013-12-09,44.8,45.87,44.77,45.52,1065700,44.8,45.87,44.77,45.52,1065700,0.0,1.0
2013-12-10,42.89,44.92,42.89,44.75,1470600,42.89,44.92,42.89,44.75,1470600,0.0,1.0
2013-12-11,42.33,43.35,42.185,43.17,886100,42.33,43.35,42.185,43.17,886100,0.0,1.0
2013-12-12,43.75,44.0,41.65,42.29,1856600,43.75,44.0,41.65,42.29,1856600,0.0,1.0
2013-12-13,43.45,44.24,42.95,43.92,1162100,43.45,44.24,42.95,43.92,1162100,0.0,1.0
2013-12-16,43.5,44.0,43.15,43.34,875100,43.5,44.0,43.15,43.34,875100,0.0,1.0
2013-12-17,43.66,43.695,42.96,43.37,569600,43.66,43.695,42.96,43.37,569600,0.0,1.0
2013-12-18,43.44,43.8,42.615,43.65,783900,43.44,43.8,42.615,43.65,783900,0.0,1.0
2013-12-19,42.26,43.18,41.9368,43.0,729700,42.26,43.18,41.9368,43.0,729700,0.0,1.0
2013-12-20,42.725,42.942,42.0,42.23,903900,42.725,42.942,42.0,42.23,903900,0.0,1.0
2013-12-23,43.95,44.8209,43.59,44.14,1132600,43.95,44.8209,43.59,44.14,1132600,0.0,1.0
2013-12-24,43.81,44.4,43.0,44.1,378400,43.81,44.4,43.0,44.1,378400,0.0,1.0
2013-12-26,43.64,43.84,43.1265,43.77,425800,43.64,43.84,43.1265,43.77,425800,0.0,1.0
2013-12-27,42.65,43.7,42.18,43.7,1783200,42.65,43.7,42.18,43.7,1783200,0.0,1.0
2013-12-30,43.22,43.46,42.5,42.64,728700,43.22,43.46,42.5,42.64,728700,0.0,1.0
2013-12-31,43.198,43.76,43.01,43.18,479400,43.198,43.76,43.01,43.18,479400,0.0,1.0
2014-01-02,42.78,43.33,42.22,43.08,646800,42.78,43.33,42.22,43.08,646800,0.0,1.0
2014-01-03,43.63,43.81,42.631,42.96,714300,43.63,43.81,42.631,42.96,714300,0.0,1.0
2014-01-06,43.89,44.9,43.49,43.72,858700,43.89,44.9,43.49,43.72,858700,0.0,1.0
2014-01-07,44.1,44.65,43.91,44.0,559100,44.1,44.65,43.91,44.0,559100,0.0,1.0
2014-01-08,45.02,45.14,43.88,43.94,801200,45.02,45.14,43.88,43.94,801200,0.0,1.0
2014-01-09,43.59,44.88,42.87,44.73,1521600,43.59,44.88,42.87,44.73,1521600,0.0,1.0
2014-01-10,40.46,41.73,39.89,40.04,5032600,40.46,41.73,39.89,40.04,5032600,0.0,1.0
2014-01-13,38.12,40.34,37.77,40.05,2499500,38.12,40.34,37.77,40.05,2499500,0.0,1.0
2014-01-14,40.43,40.47,37.8144,38.31,1867200,40.43,40.47,37.8144,38.31,1867200,0.0,1.0
2014-01-15,39.71,40.27,39.21,39.68,1073600,39.71,40.27,39.21,39.68,1073600,0.0,1.0
2014-01-16,38.75,39.6799,38.3,39.52,1214100,38.75,39.6799,38.3,39.52,1214100,0.0,1.0
2014-01-17,38.04,38.7996,37.79,38.64,999300,38.04,38.7996,37.79,38.64,999300,0.0,1.0
2014-01-21,36.91,38.58,36.62,38.31,1759700,36.91,38.58,36.62,38.31,1759700,0.0,1.0
2014-01-22,36.54,37.2,36.49,36.95,779200,36.54,37.2,36.49,36.95,779200,0.0,1.0
2014-01-23,37.16,37.56,36.72,37.5,1369100,37.16,37.56,36.72,37.5,1369100,0.0,1.0
2014-01-24,36.93,37.4734,35.93,37.08,1408300,36.93,37.4734,35.93,37.08,1408300,0.0,1.0
2014-01-27,37.51,37.725,36.05,37.13,1633300,37.51,37.725,36.05,37.13,1633300,0.0,1.0
2014-01-28,36.99,37.765,36.83,37.39,652800,36.99,37.765,36.83,37.39,652800,0.0,1.0
2014-01-29,36.36,36.892,35.91,36.76,1044000,36.36,36.892,35.91,36.76,1044000,0.0,1.0
2014-01-30,36.5,37.19,36.43,36.71,1038900,36.5,37.19,36.43,36.71,1038900,0.0,1.0
2014-01-31,36.65,36.95,35.58,35.89,756700,36.65,36.95,35.58,35.89,756700,0.0,1.0
2014-02-03,35.36,37.48,35.13,36.64,1210200,35.36,37.48,35.13,36.64,1210200,0.0,1.0
2014-02-04,35.34,36.31,35.19,35.8,749800,35.34,36.31,35.19,35.8,749800,0.0,1.0
2014-02-05,34.53,35.28,33.94,35.08,1208500,34.53,35.28,33.94,35.08,1208500,0.0,1.0
2014-02-06,36.84,37.3,35.11,35.3,1412200,36.84,37.3,35.11,35.3,1412200,0.0,1.0
2014-02-07,36.01,37.35,35.87,36.82,677500,36.01,37.35,35.87,36.82,677500,0.0,1.0
2014-02-10,36.03,36.328,35.17,36.07,580400,36.03,36.328,35.17,36.07,580400,0.0,1.0
2014-02-11,37.11,37.5,35.88,36.05,1279200,37.11,37.5,35.88,36.05,1279200,0.0,1.0
2014-02-12,36.6,37.19,36.47,36.98,609800,36.6,37.19,36.47,36.98,609800,0.0,1.0
2014-02-13,36.83,37.02,35.81,36.19,392500,36.83,37.02,35.81,36.19,392500,0.0,1.0
2014-02-14,36.39,37.25,35.55,35.55,2028200,36.39,37.25,35.55,35.55,2028200,0.0,1.0
2014-02-18,36.32,36.7,36.22,36.52,491500,36.32,36.7,36.22,36.52,491500,0.0,1.0
2014-02-19,35.58,36.44,35.55,36.36,515700,35.58,36.44,35.55,36.36,515700,0.0,1.0
2014-02-20,35.03,35.721,34.77,35.46,815900,35.03,35.721,34.77,35.46,815900,0.0,1.0
2014-02-21,35.04,35.59,34.98,35.25,713000,35.04,35.59,34.98,35.25,713000,0.0,1.0
2014-02-24,35.89,36.39,35.01,35.13,779900,35.89,36.39,35.01,35.13,779900,0.0,1.0
2014-02-25,36.48,36.67,35.406,36.01,777400,36.48,36.67,35.406,36.01,777400,0.0,1.0
2014-02-26,38.71,38.99,36.31,36.76,1219400,38.71,38.99,36.31,36.76,1219400,0.0,1.0
2014-02-27,39.17,39.7,37.7885,38.41,1157600,39.17,39.7,37.7885,38.41,1157600,0.0,1.0
2014-02-28,38.54,39.57,38.08,39.28,785200,38.54,39.57,38.08,39.28,785200,0.0,1.0
2014-03-03,38.49,38.63,37.34,38.1,876700,38.49,38.63,37.34,38.1,876700,0.0,1.0
2014-03-04,39.49,40.25,38.96,38.99,941900,39.49,40.25,38.96,38.99,941900,0.0,1.0
2014-03-05,38.96,39.46,38.16,39.45,984100,38.96,39.46,38.16,39.45,984100,0.0,1.0
2014-03-06,38.62,39.294,37.69,38.91,935200,38.62,39.294,37.69,38.91,935200,0.0,1.0
2014-03-07,38.6,40.14,38.38,38.67,574000,38.6,40.14,38.38,38.67,574000,0.0,1.0
2014-03-10,38.67,39.0,37.96,38.63,402400,38.67,39.0,37.96,38.63,402400,0.0,1.0
2014-03-11,37.85,38.8,37.82,38.76,728400,37.85,38.8,37.82,38.76,728400,0.0,1.0
2014-03-12,37.59,37.99,37.03,37.54,559700,37.59,37.99,37.03,37.54,559700,0.0,1.0
2014-03-13,37.14,38.11,36.95,37.69,407800,37.14,38.11,36.95,37.69,407800,0.0,1.0
2014-03-14,36.79,37.15,36.61,37.13,490400,36.79,37.15,36.61,37.13,490400,0.0,1.0
2014-03-17,37.3,37.62,36.594,36.91,414200,37.3,37.62,36.594,36.91,414200,0.0,1.0
2014-03-18,37.65,38.18,36.648,37.18,1099600,37.65,38.18,36.648,37.18,1099600,0.0,1.0
2014-03-19,38.99,39.17,37.236,37.45,638900,38.99,39.17,37.236,37.45,638900,0.0,1.0
2014-03-20,38.83,39.12,38.47,38.95,516000,38.83,39.12,38.47,38.95,516000,0.0,1.0
2014-03-21,38.59,39.21,38.25,38.86,1040900,38.59,39.21,38.25,38.86,1040900,0.0,1.0
2014-03-24,38.19,38.79,37.53,38.62,1168000,38.19,38.79,37.53,38.62,1168000,0.0,1.0
2014-03-25,38.0,39.03,37.72,38.44,2264300,38.0,39.03,37.72,38.44,2264300,0.0,1.0
2014-03-26,42.34,44.35,41.9,43.9,6634900,42.34,44.35,41.9,43.9,6634900,0.0,1.0
2014-03-27,43.23,43.9,42.16,42.16,1705100,43.23,43.9,42.16,42.16,1705100,0.0,1.0
2014-03-28,42.95,43.69,42.76,43.01,828300,42.95,43.69,42.76,43.01,828300,0.0,1.0
2014-03-31,42.48,43.47,41.82,43.34,1370600,42.48,43.47,41.82,43.34,1370600,0.0,1.0
2014-04-01,42.72,43.3499,42.44,42.59,672100,42.72,43.3499,42.44,42.59,672100,0.0,1.0
2014-04-02,41.49,42.33,41.0,42.2,3452400,41.49,42.33,41.0,42.2,3452400,0.0,1.0
2014-04-03,41.13,41.98,40.73,41.35,2462400,41.13,41.98,40.73,41.35,2462400,0.0,1.0
2014-04-04,40.32,42.0,39.63,41.5,1765600,40.32,42.0,39.63,41.5,1765600,0.0,1.0
2014-04-07,39.5,40.6098,39.14,40.22,1226400,39.5,40.6098,39.14,40.22,1226400,0.0,1.0
2014-04-08,38.99,40.115,38.99,39.53,1218000,38.99,40.115,38.99,39.53,1218000,0.0,1.0
2014-04-09,39.23,39.38,38.43,39.14,1102100,39.23,39.38,38.43,39.14,1102100,0.0,1.0
2014-04-10,37.81,39.5,37.208,39.31,1765500,37.81,39.5,37.208,39.31,1765500,0.0,1.0
2014-04-11,38.34,39.416,36.63,37.4,1195700,38.34,39.416,36.63,37.4,1195700,0.0,1.0
2014-04-14,38.53,39.37,37.27,38.77,1088600,38.53,39.37,37.27,38.77,1088600,0.0,1.0
2014-04-15,38.58,39.11,37.44,38.79,1013200,38.58,39.11,37.44,38.79,1013200,0.0,1.0
2014-04-16,38.55,38.985,38.0,38.73,561300,38.55,38.985,38.0,38.73,561300,0.0,1.0
2014-04-17,38.27,38.75,38.02,38.48,439900,38.27,38.75,38.02,38.48,439900,0.0,1.0
2014-04-21,38.355,38.87,37.94,38.23,639100,38.355,38.87,37.94,38.23,639100,0.0,1.0
2014-04-22,39.47,39.8,38.39,38.39,453300,39.47,39.8,38.39,38.39,453300,0.0,1.0
2014-04-23,38.56,39.69,38.22,39.49,591400,38.56,39.69,38.22,39.49,591400,0.0,1.0
2014-04-24,38.36,39.45,37.92,39.04,474800,38.36,39.45,37.92,39.04,474800,0.0,1.0
2014-04-25,38.73,38.94,37.68,38.38,677500,38.73,38.94,37.68,38.38,677500,0.0,1.0
2014-04-28,39.21,39.6199,38.16,39.0,798700,39.21,39.6199,38.16,39.0,798700,0.0,1.0
2014-04-29,40.03,40.27,39.055,39.61,700200,40.03,40.27,39.055,39.61,700200,0.0,1.0
2014-04-30,40.31,40.7499,39.42,40.03,1157400,40.31,40.7499,39.42,40.03,1157400,0.0,1.0
2014-05-01,39.94,41.05,39.44,40.25,772200,39.94,41.05,39.44,40.25,772200,0.0,1.0
2014-05-02,39.82,40.93,39.715,40.04,348700,39.82,40.93,39.715,40.04,348700,0.0,1.0
2014-05-05,39.47,39.6,38.9,39.6,492300,39.47,39.6,38.9,39.6,492300,0.0,1.0
2014-05-06,38.79,40.02,38.6,39.37,414300,38.79,40.02,38.6,39.37,414300,0.0,1.0
2014-05-07,37.75,39.39,37.68,38.86,622300,37.75,39.39,37.68,38.86,622300,0.0,1.0
2014-05-08,37.46,38.69,37.183,37.7,728700,37.46,38.69,37.183,37.7,728700,0.0,1.0
2014-05-09,37.71,38.31,37.14,38.31,464700,37.71,38.31,37.14,38.31,464700,0.0,1.0
2014-05-12,38.26,38.71,37.66,37.74,637000,38.26,38.71,37.66,37.74,637000,0.0,1.0
2014-05-13,37.68,39.08,37.415,38.29,615000,37.68,39.08,37.415,38.29,615000,0.0,1.0
2014-05-14,36.97,38.0,36.54,37.11,724900,36.97,38.0,36.54,37.11,724900,0.0,1.0
2014-05-15,36.76,37.01,36.0,36.82,602500,36.76,37.01,36.0,36.82,602500,0.0,1.0
2014-05-16,37.64,37.65,36.07,36.68,621500,37.64,37.65,36.07,36.68,621500,0.0,1.0
2014-05-19,38.16,38.28,37.31,37.51,639400,38.16,38.28,37.31,37.51,639400,0.0,1.0
2014-05-20,36.8,38.339,36.7,38.04,512600,36.8,38.339,36.7,38.04,512600,0.0,1.0
2014-05-21,35.69,37.37,35.57,36.91,708800,35.69,37.37,35.57,36.91,708800,0.0,1.0
2014-05-22,36.5,37.15,36.18,36.23,806200,36.5,37.15,36.18,36.23,806200,0.0,1.0
2014-05-23,36.4,37.11,36.06,36.53,594900,36.4,37.11,36.06,36.53,594900,0.0,1.0
2014-05-27,36.08,36.97,35.83,36.68,587100,36.08,36.97,35.83,36.68,587100,0.0,1.0
2014-05-28,35.31,36.06,34.84,36.06,823800,35.31,36.06,34.84,36.06,823800,0.0,1.0
2014-05-29,35.06,35.48,34.62,35.29,552300,35.06,35.48,34.62,35.29,552300,0.0,1.0
2014-05-30,36.21,36.51,35.295,35.38,1574000,36.21,36.51,35.295,35.38,1574000,0.0,1.0
2014-06-02,36.76,37.22,36.07,36.68,961400,36.76,37.22,36.07,36.68,961400,0.0,1.0
2014-06-03,36.17,37.09,35.87,36.67,1045200,36.17,37.09,35.87,36.67,1045200,0.0,1.0
2014-06-04,36.53,36.81,35.705,36.28,2027800,36.53,36.81,35.705,36.28,2027800,0.0,1.0
2014-06-05,35.04,37.64,34.34,37.6,3993200,35.04,37.64,34.34,37.6,3993200,0.0,1.0
2014-06-06,35.14,35.5,34.88,35.16,1012500,35.14,35.5,34.88,35.16,1012500,0.0,1.0
2014-06-09,35.44,35.7,34.967,35.27,958400,35.44,35.7,34.967,35.27,958400,0.0,1.0
2014-06-10,36.62,37.9,36.305,36.36,2110800,36.62,37.9,36.305,36.36,2110800,0.0,1.0
2014-06-11,36.96,37.38,36.21,36.39,863400,36.96,37.38,36.21,36.39,863400,0.0,1.0
2014-06-12,37.1,37.23,35.71,37.05,1999200,37.1,37.23,35.71,37.05,1999200,0.0,1.0
2014-06-13,36.57,37.0,36.18,36.93,773700,36.57,37.0,36.18,36.93,773700,0.0,1.0
2014-06-16,36.5,36.95,36.33,36.35,1005100,36.5,36.95,36.33,36.35,1005100,0.0,1.0
2014-06-17,37.7,37.76,35.83,36.4,1220000,37.7,37.76,35.83,36.4,1220000,0.0,1.0
2014-06-18,39.31,39.61,37.74,38.37,1796100,39.31,39.61,37.74,38.37,1796100,0.0,1.0
2014-06-19,39.97,40.13,38.78,39.27,1360000,39.97,40.13,38.78,39.27,1360000,0.0,1.0
2014-06-20,40.26,40.3,39.46,40.07,1195600,40.26,40.3,39.46,40.07,1195600,0.0,1.0
2014-06-23,40.49,40.67,39.49,40.19,1170900,40.49,40.67,39.49,40.19,1170900,0.0,1.0
2014-06-24,38.71,40.56,38.56,40.33,1377200,38.71,40.56,38.56,40.33,1377200,0.0,1.0
2014-06-25,39.34,39.56,38.0275,38.47,977900,39.34,39.56,38.0275,38.47,977900,0.0,1.0
2014-06-26,39.58,39.98,38.93,39.83,928700,39.58,39.98,38.93,39.83,928700,0.0,1.0
2014-06-27,39.84,40.101,39.29,39.31,3913400,39.84,40.101,39.29,39.31,3913400,0.0,1.0
2014-06-30,39.91,40.4,39.42,39.47,750100,39.91,40.4,39.42,39.47,750100,0.0,1.0
2014-07-01,40.34,40.81,39.9,39.9,767800,40.34,40.81,39.9,39.9,767800,0.0,1.0
2014-07-02,39.25,40.31,38.76,40.31,586800,39.25,40.31,38.76,40.31,586800,0.0,1.0
2014-07-03,39.12,39.73,38.98,39.34,272800,39.12,39.73,38.98,39.34,272800,0.0,1.0
2014-07-07,38.19,39.12,38.04,39.12,539500,38.19,39.12,38.04,39.12,539500,0.0,1.0
2014-07-08,37.1499,38.15,37.0,38.15,1016600,37.1499,38.15,37.0,38.15,1016600,0.0,1.0
2014-07-09,37.86,37.98,37.06,37.25,546400,37.86,37.98,37.06,37.25,546400,0.0,1.0
2014-07-10,36.78,37.61,36.65,37.29,858100,36.78,37.61,36.65,37.29,858100,0.0,1.0
2014-07-11,36.51,36.8,35.81,36.61,840300,36.51,36.8,35.81,36.61,840300,0.0,1.0
2014-07-14,36.66,37.05,36.16,36.81,656100,36.66,37.05,36.16,36.81,656100,0.0,1.0
2014-07-15,35.43,36.86,35.42,36.85,971400,35.43,36.86,35.42,36.85,971400,0.0,1.0
2014-07-16,35.27,36.6863,34.62,35.61,1389000,35.27,36.6863,34.62,35.61,1389000,0.0,1.0
2014-07-17,34.6,35.345,34.5,35.14,1027200,34.6,35.345,34.5,35.14,1027200,0.0,1.0
2014-07-18,35.7,35.71,34.48,34.5,703000,35.7,35.71,34.48,34.5,703000,0.0,1.0
2014-07-21,34.4,35.62,34.231,35.49,816200,34.4,35.62,34.231,35.49,816200,0.0,1.0
2014-07-22,35.99,36.37,35.46,35.91,1274400,35.99,36.37,35.46,35.91,1274400,0.0,1.0
2014-07-23,35.56,35.99,35.18,35.95,738100,35.56,35.99,35.18,35.95,738100,0.0,1.0
2014-07-24,35.79,36.48,35.614,35.72,828800,35.79,36.48,35.614,35.72,828800,0.0,1.0
2014-07-25,35.41,35.77,35.31,35.43,441500,35.41,35.77,35.31,35.43,441500,0.0,1.0
2014-07-28,35.27,35.7,34.84,35.53,669100,35.27,35.7,34.84,35.53,669100,0.0,1.0
2014-07-29,36.1,36.2,35.11,35.31,615400,36.1,36.2,35.11,35.31,615400,0.0,1.0
2014-07-30,37.59,37.63,36.118,36.32,801400,37.59,37.63,36.118,36.32,801400,0.0,1.0
2014-07-31,36.62,37.76,36.17,37.16,973000,36.62,37.76,36.17,37.16,973000,0.0,1.0
2014-08-01,35.69,36.9999,35.42,36.53,571700,35.69,36.9999,35.42,36.53,571700,0.0,1.0
2014-08-04,36.05,36.242,35.14,35.78,686300,36.05,36.242,35.14,35.78,686300,0.0,1.0
2014-08-05,36.03,36.61,35.6705,35.76,588600,36.03,36.61,35.6705,35.76,588600,0.0,1.0
2014-08-06,36.83,36.99,35.51,35.93,512800,36.83,36.99,35.51,35.93,512800,0.0,1.0
2014-08-07,37.25,37.39,36.77,36.97,428500,37.25,37.39,36.77,36.97,428500,0.0,1.0
2014-08-08,38.52,38.63,37.272,37.32,594000,38.52,38.63,37.272,37.32,594000,0.0,1.0
2014-08-11,39.18,39.77,38.265,38.62,898900,39.18,39.77,38.265,38.62,898900,0.0,1.0
2014-08-12,38.94,39.29,38.37,39.12,407600,38.94,39.29,38.37,39.12,407600,0.0,1.0
2014-08-13,38.01,38.9,37.51,38.9,832900,38.01,38.9,37.51,38.9,832900,0.0,1.0
2014-08-14,37.8,38.11,37.45,38.11,610100,37.8,38.11,37.45,38.11,610100,0.0,1.0
2014-08-15,37.63,38.2,37.2,38.18,452800,37.63,38.2,37.2,38.18,452800,0.0,1.0
2014-08-18,38.05,38.1575,37.56,37.99,619800,38.05,38.1575,37.56,37.99,619800,0.0,1.0
2014-08-19,39.29,39.75,37.96,38.2,530300,39.29,39.75,37.96,38.2,530300,0.0,1.0
2014-08-20,38.94,39.65,38.18,39.23,456300,38.94,39.65,38.18,39.23,456300,0.0,1.0
2014-08-21,39.32,39.59,38.58,38.99,376100,39.32,39.59,38.58,38.99,376100,0.0,1.0
2014-08-22,39.45,39.8,38.72,39.29,301300,39.45,39.8,38.72,39.29,301300,0.0,1.0
2014-08-25,39.73,40.1,39.54,39.63,425200,39.73,40.1,39.54,39.63,425200,0.0,1.0
2014-08-26,39.92,40.36,39.44,39.75,444100,39.92,40.36,39.44,39.75,444100,0.0,1.0
2014-08-27,39.84,40.3,39.44,39.92,389800,39.84,40.3,39.44,39.92,389800,0.0,1.0
2014-08-28,40.02,40.25,38.93,39.54,570800,40.02,40.25,38.93,39.54,570800,0.0,1.0
2014-08-29,40.56,40.78,39.8,40.0,612800,40.56,40.78,39.8,40.0,612800,0.0,1.0
2014-09-02,40.6,41.11,40.24,40.78,1098700,40.6,41.11,40.24,40.78,1098700,0.0,1.0
2014-09-03,40.79,41.34,40.475,40.62,622900,40.79,41.34,40.475,40.62,622900,0.0,1.0
2014-09-04,41.32,41.76,40.895,40.93,593200,41.32,41.76,40.895,40.93,593200,0.0,1.0
2014-09-05,41.62,41.81,40.78,41.13,449800,41.62,41.81,40.78,41.13,449800,0.0,1.0
2014-09-08,41.68,42.0,41.24,41.51,829100,41.68,42.0,41.24,41.51,829100,0.0,1.0
2014-09-09,41.7,42.3556,41.58,41.75,1135900,41.7,42.3556,41.58,41.75,1135900,0.0,1.0
2014-09-10,42.35,42.94,41.61,41.96,2361300,42.35,42.94,41.61,41.96,2361300,0.0,1.0
2014-09-11,43.04,43.3,39.66,39.75,3376500,43.04,43.3,39.66,39.75,3376500,0.0,1.0
2014-09-12,43.36,43.729,42.27,43.2,1061700,43.36,43.729,42.27,43.2,1061700,0.0,1.0
2014-09-15,42.63,43.32,42.6,43.26,705200,42.63,43.32,42.6,43.26,705200,0.0,1.0
2014-09-16,42.28,42.955,42.1,42.54,677300,42.28,42.955,42.1,42.54,677300,0.0,1.0
2014-09-17,42.44,43.36,42.12,42.23,659700,42.44,43.36,42.12,42.23,659700,0.0,1.0
2014-09-18,42.24,42.84,41.95,42.46,512300,42.24,42.84,41.95,42.46,512300,0.0,1.0
2014-09-19,42.01,42.64,41.3,42.36,1017500,42.01,42.64,41.3,42.36,1017500,0.0,1.0
2014-09-22,40.37,41.92,40.35,41.81,671300,40.37,41.92,40.35,41.81,671300,0.0,1.0
2014-09-23,40.27,41.11,40.11,40.14,640600,40.27,41.11,40.11,40.14,640600,0.0,1.0
2014-09-24,41.34,41.41,40.09,40.44,374165,41.34,41.41,40.09,40.44,374165,0.0,1.0
2014-09-25,40.3,41.3,39.93,41.3,542860,40.3,41.3,39.93,41.3,542860,0.0,1.0
2014-09-26,41.17,41.49,40.43,40.43,496850,41.17,41.49,40.43,40.43,496850,0.0,1.0
2014-09-29,41.04,41.45,40.19,40.71,518389,41.04,41.45,40.19,40.71,518389,0.0,1.0
2014-09-30,39.61,41.17,39.61,41.0,807278,39.61,41.17,39.61,41.0,807278,0.0,1.0
2014-10-01,38.94,40.17,38.79,39.5,606937,38.94,40.17,38.79,39.5,606937,0.0,1.0
2014-10-02,40.05,40.4685,38.55,38.93,722361,40.05,40.4685,38.55,38.93,722361,0.0,1.0
2014-10-03,40.75,41.57,40.06,40.46,749328,40.75,41.57,40.06,40.46,749328,0.0,1.0
2014-10-06,39.9,41.16,39.73,40.75,715615,39.9,41.16,39.73,40.75,715615,0.0,1.0
2014-10-07,39.26,40.13,39.21,39.69,470627,39.26,40.13,39.21,39.69,470627,0.0,1.0
2014-10-08,40.86,40.97,39.0,39.19,474641,40.86,40.97,39.0,39.19,474641,0.0,1.0
2014-10-09,39.6,40.84,39.29,40.75,518482,39.6,40.84,39.29,40.75,518482,0.0,1.0
2014-10-10,40.37,40.78,39.24,39.35,724013,40.37,40.78,39.24,39.35,724013,0.0,1.0
2014-10-13,40.41,40.9,39.25,40.48,609425,40.41,40.9,39.25,40.48,609425,0.0,1.0
2014-10-14,41.47,43.255,40.56,40.95,1230954,41.47,43.255,40.56,40.95,1230954,0.0,1.0
2014-10-15,42.48,42.84,39.732,40.95,821724,42.48,42.84,39.732,40.95,821724,0.0,1.0
2014-10-16,40.9,43.23,40.54,41.8,1266510,40.9,43.23,40.54,41.8,1266510,0.0,1.0
2014-10-17,39.16,42.4284,38.29,41.51,1440223,39.16,42.4284,38.29,41.51,1440223,0.0,1.0
2014-10-20,40.4,40.555,38.78,39.03,1017828,40.4,40.555,38.78,39.03,1017828,0.0,1.0
2014-10-21,40.24,41.48,39.53,40.57,690545,40.24,41.48,39.53,40.57,690545,0.0,1.0
2014-10-22,38.35,40.5,38.0,40.31,833568,38.35,40.5,38.0,40.31,833568,0.0,1.0
2014-10-23,38.4,39.32,38.01,38.69,697702,38.4,39.32,38.01,38.69,697702,0.0,1.0
2014-10-24,37.95,38.86,37.71,38.0,684062,37.95,38.86,37.71,38.0,684062,0.0,1.0
2014-10-27,38.32,38.61,37.5,37.89,824153,38.32,38.61,37.5,37.89,824153,0.0,1.0
2014-10-28,38.89,38.95,37.96,38.45,701938,38.89,38.95,37.96,38.45,701938,0.0,1.0
2014-10-29,38.32,39.22,37.99,38.91,518269,38.32,39.22,37.99,38.91,518269,0.0,1.0
2014-10-30,38.5,39.1,38.05,38.32,607904,38.5,39.1,38.05,38.32,607904,0.0,1.0
2014-10-31,39.87,40.38,39.07,39.3,765850,39.87,40.38,39.07,39.3,765850,0.0,1.0
2014-11-03,39.09,40.24,38.91,39.84,773677,39.09,40.24,38.91,39.84,773677,0.0,1.0
2014-11-04,38.46,39.0,38.13,38.84,530542,38.46,39.0,38.13,38.84,530542,0.0,1.0
2014-11-05,38.93,40.04,38.46,38.73,558978,38.93,40.04,38.46,38.73,558978,0.0,1.0
2014-11-06,39.98,40.21,38.8,38.8,536802,39.98,40.21,38.8,38.8,536802,0.0,1.0
2014-11-07,40.73,41.01,39.561,39.79,700705,40.73,41.01,39.561,39.79,700705,0.0,1.0
2014-11-10,41.08,41.36,40.22,41.13,538715,41.08,41.36,40.22,41.13,538715,0.0,1.0
2014-11-11,40.44,41.39,40.1,41.08,372338,40.44,41.39,40.1,41.08,372338,0.0,1.0
2014-11-12,42.16,42.485,40.25,40.36,861598,42.16,42.485,40.25,40.36,861598,0.0,1.0
2014-11-13,42.06,42.73,41.45,42.27,333714,42.06,42.73,41.45,42.27,333714,0.0,1.0
2014-11-14,42.8,43.48,42.06,42.17,544657,42.8,43.48,42.06,42.17,544657,0.0,1.0
2014-11-17,42.04,43.195,41.585,42.87,678565,42.04,43.195,41.585,42.87,678565,0.0,1.0
2014-11-18,42.45,42.63,41.624,42.04,609677,42.45,42.63,41.624,42.04,609677,0.0,1.0
2014-11-19,42.63,43.17,41.68,42.5,855907,42.63,43.17,41.68,42.5,855907,0.0,1.0
2014-11-20,44.82,44.87,42.57,42.57,1826749,44.82,44.87,42.57,42.57,1826749,0.0,1.0
2014-11-21,45.26,45.68,44.63,45.35,1366729,45.26,45.68,44.63,45.35,1366729,0.0,1.0
2014-11-24,45.47,46.37,45.235,45.67,2249116,45.47,46.37,45.235,45.67,2249116,0.0,1.0
2014-11-25,46.37,46.66,44.87,45.73,2460563,46.37,46.66,44.87,45.73,2460563,0.0,1.0
2014-11-26,46.03,47.0,45.77,46.5,1105222,46.03,47.0,45.77,46.5,1105222,0.0,1.0
2014-11-28,46.66,47.89,46.0,46.4,854950,46.66,47.89,46.0,46.4,854950,0.0,1.0
2014-12-01,44.54,46.95,44.41,46.5,1691371,44.54,46.95,44.41,46.5,1691371,0.0,1.0
2014-12-02,43.34,45.16,42.86,44.61,1455072,43.34,45.16,42.86,44.61,1455072,0.0,1.0
2014-12-03,43.07,43.67,42.41,43.31,1373557,43.07,43.67,42.41,43.31,1373557,0.0,1.0
2014-12-04,42.85,43.65,42.2,42.3,1963582,42.85,43.65,42.2,42.3,1963582,0.0,1.0
2014-12-05,37.61,38.48,36.5,37.3,9840558,37.61,38.48,36.5,37.3,9840558,0.0,1.0
2014-12-08,37.28,38.04,36.84,37.1,1702756,37.28,38.04,36.84,37.1,1702756,0.0,1.0
2014-12-09,37.33,37.5,36.01,36.77,1586380,37.33,37.5,36.01,36.77,1586380,0.0,1.0
2014-12-10,37.14,37.46,36.49,37.14,1690359,37.14,37.46,36.49,37.14,1690359,0.0,1.0
2014-12-11,37.15,37.56,37.02,37.23,1118223,37.15,37.56,37.02,37.23,1118223,0.0,1.0
2014-12-12,37.39,37.88,36.62,36.8,964228,37.39,37.88,36.62,36.8,964228,0.0,1.0
2014-12-15,39.04,39.3,37.26,37.51,1535712,39.04,39.3,37.26,37.51,1535712,0.0,1.0
2014-12-16,38.17,39.3,38.06,38.78,1291895,38.17,39.3,38.06,38.78,1291895,0.0,1.0
2014-12-17,39.795,39.8799,38.05,38.29,902715,39.795,39.8799,38.05,38.29,902715,0.0,1.0
2014-12-18,39.85,40.399,39.08,40.11,891097,39.85,40.399,39.08,40.11,891097,0.0,1.0
2014-12-19,38.83,39.91,38.5,39.91,1216802,38.83,39.91,38.5,39.91,1216802,0.0,1.0
2014-12-22,38.94,39.25,38.23,38.69,678186,38.94,39.25,38.23,38.69,678186,0.0,1.0
2014-12-23,38.87,39.63,38.82,39.1,571289,38.87,39.63,38.82,39.1,571289,0.0,1.0
2014-12-24,38.76,39.5,38.43,39.03,226822,38.76,39.5,38.43,39.03,226822,0.0,1.0
2014-12-26,38.4,39.32,38.355,38.98,313526,38.4,39.32,38.355,38.98,313526,0.0,1.0
2014-12-29,39.69,39.8,38.24,38.39,522930,39.69,39.8,38.24,38.39,522930,0.0,1.0
2014-12-30,40.58,40.61,38.99,39.78,637760,40.58,40.61,38.99,39.78,637760,0.0,1.0
2014-12-31,40.83,41.52,40.26,40.57,810844,40.83,41.52,40.26,40.57,810844,0.0,1.0
2015-01-02,39.92,41.61,39.8,41.11,1058146,39.92,41.61,39.8,41.11,1058146,0.0,1.0
2015-01-05,40.45,40.87,39.18,39.43,1319234,40.45,40.87,39.18,39.43,1319234,0.0,1.0
2015-01-06,40.32,40.61,38.92,40.35,937074,40.32,40.61,38.92,40.35,937074,0.0,1.0
2015-01-07,42.39,42.84,40.002,40.57,1664145,42.39,42.84,40.002,40.57,1664145,0.0,1.0
2015-01-08,43.625,43.75,41.8,42.57,2242921,43.625,43.75,41.8,42.57,2242921,0.0,1.0
2015-01-09,35.18,37.6699,34.87,36.98,10012561,35.18,37.6699,34.87,36.98,10012561,0.0,1.0
2015-01-12,34.43,35.16,34.38,34.96,2204704,34.43,35.16,34.38,34.96,2204704,0.0,1.0
2015-01-13,33.2,34.93,32.55,34.74,2726705,33.2,34.93,32.55,34.74,2726705,0.0,1.0
2015-01-14,34.55,34.59,32.01,32.12,2275025,34.55,34.59,32.01,32.12,2275025,0.0,1.0
2015-01-15,33.32,34.86,32.97,34.59,1258580,33.32,34.86,32.97,34.59,1258580,0.0,1.0
2015-01-16,33.98,34.18,32.92,33.2,1026625,33.98,34.18,32.92,33.2,1026625,0.0,1.0
2015-01-20,33.25,34.11,32.75,33.99,1407584,33.25,34.11,32.75,33.99,1407584,0.0,1.0
2015-01-21,32.8,33.73,32.77,33.27,1027653,32.8,33.73,32.77,33.27,1027653,0.0,1.0
2015-01-22,33.5,33.67,32.74,33.06,992071,33.5,33.67,32.74,33.06,992071,0.0,1.0
2015-01-23,34.14,34.35,33.44,33.58,944853,34.14,34.35,33.44,33.58,944853,0.0,1.0
2015-01-26,34.4,34.75,34.0,34.07,899502,34.4,34.75,34.0,34.07,899502,0.0,1.0
2015-01-27,34.42,34.82,33.96,34.06,883611,34.42,34.82,33.96,34.06,883611,0.0,1.0
2015-01-28,33.93,34.7,33.745,34.56,805710,33.93,34.7,33.745,34.56,805710,0.0,1.0
2015-01-29,34.27,34.44,33.62,33.97,592000,34.27,34.44,33.62,33.97,592000,0.0,1.0
2015-01-30,33.32,34.39,33.14,34.01,912298,33.32,34.39,33.14,34.01,912298,0.0,1.0
2015-02-02,33.7,34.06,32.64,33.35,1252398,33.7,34.06,32.64,33.35,1252398,0.0,1.0
2015-02-03,33.95,34.16,33.27,33.76,703614,33.95,34.16,33.27,33.76,703614,0.0,1.0
2015-02-04,33.79,34.06,33.53,33.64,621479,33.79,34.06,33.53,33.64,621479,0.0,1.0
2015-02-05,33.9,34.106,33.69,33.99,557629,33.9,34.106,33.69,33.99,557629,0.0,1.0
2015-02-06,33.78,34.12,33.46,33.92,627873,33.78,34.12,33.46,33.92,627873,0.0,1.0
2015-02-09,33.41,34.25,33.3,33.75,659383,33.41,34.25,33.3,33.75,659383,0.0,1.0
2015-02-10,33.795,34.05,33.38,33.57,494123,33.795,34.05,33.38,33.57,494123,0.0,1.0
2015-02-11,33.23,34.199,32.29,33.79,1657581,33.23,34.199,32.29,33.79,1657581,0.0,1.0
2015-02-12,32.9,33.5499,32.65,33.36,722510,32.9,33.5499,32.65,33.36,722510,0.0,1.0
2015-02-13,33.01,33.312,32.34,32.88,769960,33.01,33.312,32.34,32.88,769960,0.0,1.0
2015-02-17,32.96,33.17,31.93,32.99,749659,32.96,33.17,31.93,32.99,749659,0.0,1.0
2015-02-18,32.72,33.13,32.39,32.86,371147,32.72,33.13,32.39,32.86,371147,0.0,1.0
2015-02-19,32.2,32.96,32.17,32.7,483080,32.2,32.96,32.17,32.7,483080,0.0,1.0
2015-02-20,32.22,32.51,32.01,32.29,437178,32.22,32.51,32.01,32.29,437178,0.0,1.0
2015-02-23,31.85,32.53,31.71,32.22,662274,31.85,32.53,31.71,32.22,662274,0.0,1.0
2015-02-24,32.09,32.44,31.8,31.89,686431,32.09,32.44,31.8,31.89,686431,0.0,1.0
2015-02-25,32.4,32.75,32.2,32.2,926898,32.4,32.75,32.2,32.2,926898,0.0,1.0
2015-02-26,32.1,32.64,31.9772,32.42,535818,32.1,32.64,31.9772,32.42,535818,0.0,1.0
2015-02-27,31.735,32.28,31.56,32.08,839496,31.735,32.28,31.56,32.08,839496,0.0,1.0
2015-03-02,31.75,31.94,31.46,31.76,637074,31.75,31.94,31.46,31.76,637074,0.0,1.0
2015-03-03,31.41,31.7832,31.28,31.55,430717,31.41,31.7832,31.28,31.55,430717,0.0,1.0
2015-03-04,30.96,31.42,30.93,31.4,478513,30.96,31.42,30.93,31.4,478513,0.0,1.0
2015-03-05,29.91,31.04,29.87,30.95,1043089,29.91,31.04,29.87,30.95,1043089,0.0,1.0
2015-03-06,29.1,30.05,29.0,29.75,1368163,29.1,30.05,29.0,29.75,1368163,0.0,1.0
2015-03-09,28.88,29.44,28.845,29.24,1139991,28.88,29.44,28.845,29.24,1139991,0.0,1.0
2015-03-10,28.58,28.92,28.51,28.65,1849015,28.58,28.92,28.51,28.65,1849015,0.0,1.0
2015-03-11,28.98,30.28,28.825,29.21,2854429,28.98,30.28,28.825,29.21,2854429,0.0,1.0
2015-03-12,30.69,30.85,29.18,29.56,3354033,30.69,30.85,29.18,29.56,3354033,0.0,1.0
2015-03-13,31.09,31.2,30.33,30.69,1283416,31.09,31.2,30.33,30.69,1283416,0.0,1.0
2015-03-16,30.595,31.37,30.33,31.17,1077982,30.595,31.37,30.33,31.17,1077982,0.0,1.0
2015-03-17,30.65,30.855,30.3043,30.46,1169637,30.65,30.855,30.3043,30.46,1169637,0.0,1.0
2015-03-18,30.42,30.69,30.14,30.61,1247532,30.42,30.69,30.14,30.61,1247532,0.0,1.0
2015-03-19,31.37,31.61,30.21,30.21,1284243,31.37,31.61,30.21,30.21,1284243,0.0,1.0
2015-03-20,31.86,32.37,31.28,31.32,1575823,31.86,32.37,31.28,31.32,1575823,0.0,1.0
2015-03-23,33.17,33.19,31.69,32.01,1572883,33.17,33.19,31.69,32.01,1572883,0.0,1.0
2015-03-24,32.69,33.61,32.57,33.6,1697520,32.69,33.61,32.57,33.6,1697520,0.0,1.0
2015-03-25,32.22,33.08,31.8201,32.92,2273038,32.22,33.08,31.8201,32.92,2273038,0.0,1.0
2015-03-26,35.55,36.36,34.111,35.18,9128040,35.55,36.36,34.111,35.18,9128040,0.0,1.0
2015-03-27,35.24,35.79,34.54,35.37,1645839,35.24,35.79,34.54,35.37,1645839,0.0,1.0
2015-03-30,35.49,35.81,35.29,35.29,1077261,35.49,35.81,35.29,35.29,1077261,0.0,1.0
2015-03-31,35.57,35.86,35.2,35.35,767326,35.57,35.86,35.2,35.35,767326,0.0,1.0
2015-04-01,36.3,36.75,35.4,35.45,1752746,36.3,36.75,35.4,35.45,1752746,0.0,1.0
2015-04-02,35.91,36.46,35.7,36.03,1067871,35.91,36.46,35.7,36.03,1067871,0.0,1.0
2015-04-06,36.65,37.43,35.41,35.81,1387043,36.65,37.43,35.41,35.81,1387043,0.0,1.0
2015-04-07,36.44,36.91,36.36,36.69,710117,36.44,36.91,36.36,36.69,710117,0.0,1.0
2015-04-08,36.95,36.99,36.44,36.44,768851,36.95,36.99,36.44,36.44,768851,0.0,1.0
2015-04-09,36.92,37.01,36.29,36.93,698756,36.92,37.01,36.29,36.93,698756,0.0,1.0
2015-04-10,36.28,37.07,36.25,37.07,528774,36.28,37.07,36.25,37.07,528774,0.0,1.0
2015-04-13,36.16,36.71,36.01,36.32,747335,36.16,36.71,36.01,36.32,747335,0.0,1.0
2015-04-14,36.31,36.415,35.21,36.19,1063737,36.31,36.415,35.21,36.19,1063737,0.0,1.0
2015-04-15,36.3,36.51,35.7,36.44,799765,36.3,36.51,35.7,36.44,799765,0.0,1.0
2015-04-16,36.28,36.4298,35.58,36.15,701235,36.28,36.4298,35.58,36.15,701235,0.0,1.0
2015-04-17,35.33,36.24,34.885,36.06,1101247,35.33,36.24,34.885,36.06,1101247,0.0,1.0
2015-04-20,35.24,35.67,34.88,35.58,897715,35.24,35.67,34.88,35.58,897715,0.0,1.0
2015-04-21,35.28,35.43,34.96,35.29,850097,35.28,35.43,34.96,35.29,850097,0.0,1.0
2015-04-22,35.27,35.375,34.54,35.28,583747,35.27,35.375,34.54,35.28,583747,0.0,1.0
2015-04-23,35.94,36.14,35.24,35.24,566358,35.94,36.14,35.24,35.24,566358,0.0,1.0
2015-04-24,36.04,36.47,35.715,36.07,650665,36.04,36.47,35.715,36.07,650665,0.0,1.0
2015-04-27,35.0,36.35,34.79,36.09,710532,35.0,36.35,34.79,36.09,710532,0.0,1.0
2015-04-28,34.82,35.49,34.5,35.09,914137,34.82,35.49,34.5,35.09,914137,0.0,1.0
2015-04-29,33.82,34.84,33.8,34.63,1023895,33.82,34.84,33.8,34.63,1023895,0.0,1.0
2015-04-30,33.72,34.62,33.56,33.75,848187,33.72,34.62,33.56,33.75,848187,0.0,1.0
2015-05-01,34.46,34.53,33.75,33.75,569395,34.46,34.53,33.75,33.75,569395,0.0,1.0
2015-05-04,34.52,35.03,34.45,34.64,590295,34.52,35.03,34.45,34.64,590295,0.0,1.0
2015-05-05,34.64,35.02,34.15,34.32,1046876,34.64,35.02,34.15,34.32,1046876,0.0,1.0
2015-05-06,34.34,34.78,33.75,34.78,830114,34.34,34.78,33.75,34.78,830114,0.0,1.0
2015-05-07,34.49,34.9,33.902,34.2,426865,34.49,34.9,33.902,34.2,426865,0.0,1.0
2015-05-08,34.37,34.94,34.35,34.72,1050435,34.37,34.94,34.35,34.72,1050435,0.0,1.0
2015-05-11,34.76,34.97,34.21,34.21,770857,34.76,34.97,34.21,34.21,770857,0.0,1.0
2015-05-12,34.31,34.76,34.0,34.63,709591,34.31,34.76,34.0,34.63,709591,0.0,1.0
2015-05-13,33.86,34.58,33.65,34.27,973528,33.86,34.58,33.65,34.27,973528,0.0,1.0
2015-05-14,34.21,34.55,33.34,33.91,484046,34.21,34.55,33.34,33.91,484046,0.0,1.0
2015-05-15,34.26,34.56,33.81,34.18,536970,34.26,34.56,33.81,34.18,536970,0.0,1.0
2015-05-18,34.78,34.89,34.186,34.28,498820,34.78,34.89,34.186,34.28,498820,0.0,1.0
2015-05-19,34.29,34.85,34.08,34.83,562532,34.29,34.85,34.08,34.83,562532,0.0,1.0
2015-05-20,33.76,34.53,33.52,34.42,700040,33.76,34.53,33.52,34.42,700040,0.0,1.0
2015-05-21,34.23,34.33,33.286,33.47,1024560,34.23,34.33,33.286,33.47,1024560,0.0,1.0
2015-05-22,34.71,34.75,34.13,34.31,726697,34.71,34.75,34.13,34.31,726697,0.0,1.0
2015-05-26,34.42,34.88,34.11,34.72,800008,34.42,34.88,34.11,34.72,800008,0.0,1.0
2015-05-27,34.64,34.83,33.86,34.52,792567,34.64,34.83,33.86,34.52,792567,0.0,1.0
2015-05-28,34.01,34.975,33.91,34.75,539021,34.01,34.975,33.91,34.75,539021,0.0,1.0
2015-05-29,33.25,34.58,33.19,33.92,1020523,33.25,34.58,33.19,33.92,1020523,0.0,1.0
2015-06-01,33.87,34.17,32.83,33.59,1519743,33.87,34.17,32.83,33.59,1519743,0.0,1.0
2015-06-02,34.26,34.49,33.75,33.81,1255618,34.26,34.49,33.75,33.81,1255618,0.0,1.0
2015-06-03,35.1,35.22,34.1,34.4,4477598,35.1,35.22,34.1,34.4,4477598,0.0,1.0
2015-06-04,37.77,38.68,37.2,37.78,8372653,37.77,38.68,37.2,37.78,8372653,0.0,1.0
2015-06-05,38.3,38.47,37.76,37.88,1667403,38.3,38.47,37.76,37.88,1667403,0.0,1.0
2015-06-08,38.68,39.24,38.26,38.37,1363462,38.68,39.24,38.26,38.37,1363462,0.0,1.0
2015-06-09,38.81,39.01,38.18,38.66,662422,38.81,39.01,38.18,38.66,662422,0.0,1.0
2015-06-10,39.12,39.44,38.89,38.99,725588,39.12,39.44,38.89,38.99,725588,0.0,1.0
2015-06-11,38.9,39.585,38.75,39.16,710246,38.9,39.585,38.75,39.16,710246,0.0,1.0
2015-06-12,39.03,39.21,38.62,38.86,572323,39.03,39.21,38.62,38.86,572323,0.0,1.0
2015-06-15,38.97,39.3,38.3657,38.93,759688,38.97,39.3,38.3657,38.93,759688,0.0,1.0
2015-06-16,39.27,39.69,38.9,38.9,647882,39.27,39.69,38.9,38.9,647882,0.0,1.0
2015-06-17,39.0,39.53,38.99,39.43,538364,39.0,39.53,38.99,39.43,538364,0.0,1.0
2015-06-18,39.62,40.0,39.0001,39.19,1024739,39.62,40.0,39.0001,39.19,1024739,0.0,1.0
2015-06-19,39.81,40.21,39.1,39.77,1200717,39.81,40.21,39.1,39.77,1200717,0.0,1.0
2015-06-22,39.88,40.17,39.44,40.17,885468,39.88,40.17,39.44,40.17,885468,0.0,1.0
2015-06-23,40.41,41.47,40.05,40.43,1835822,40.41,41.47,40.05,40.43,1835822,0.0,1.0
2015-06-24,39.78,40.35,39.59,40.27,659053,39.78,40.35,39.59,40.27,659053,0.0,1.0
2015-06-25,40.32,40.49,39.61,40.08,523050,40.32,40.49,39.61,40.08,523050,0.0,1.0
2015-06-26,40.69,40.8,40.19,40.52,537926,40.69,40.8,40.19,40.52,537926,0.0,1.0
2015-06-29,39.56,40.599,39.51,40.33,586326,39.56,40.599,39.51,40.33,586326,0.0,1.0
2015-06-30,39.53,39.95,38.89,39.57,511472,39.53,39.95,38.89,39.57,511472,0.0,1.0
2015-07-01,39.73,40.16,39.06,39.76,572094,39.73,40.16,39.06,39.76,572094,0.0,1.0
2015-07-02,39.42,39.9825,39.22,39.86,448628,39.42,39.9825,39.22,39.86,448628,0.0,1.0
2015-07-06,39.13,39.74,38.97,39.21,611083,39.13,39.74,38.97,39.21,611083,0.0,1.0
2015-07-07,38.92,39.2349,38.18,39.09,1073854,38.92,39.2349,38.18,39.09,1073854,0.0,1.0
2015-07-08,39.24,39.58,38.54,38.73,829413,39.24,39.58,38.54,38.73,829413,0.0,1.0
2015-07-09,39.51,40.06,39.19,39.75,468796,39.51,40.06,39.19,39.75,468796,0.0,1.0
2015-07-10,39.53,39.82,39.22,39.79,649769,39.53,39.82,39.22,39.79,649769,0.0,1.0
2015-07-13,39.51,40.0,39.2,39.66,1281335,39.51,40.0,39.2,39.66,1281335,0.0,1.0
2015-07-14,38.65,39.77,38.6,39.43,794660,38.65,39.77,38.6,39.43,794660,0.0,1.0
2015-07-15,38.44,38.89,38.31,38.51,535558,38.44,38.89,38.31,38.51,535558,0.0,1.0
2015-07-16,38.37,39.0,38.31,38.57,565259,38.37,39.0,38.31,38.57,565259,0.0,1.0
2015-07-17,38.47,39.14,38.08,38.81,917093,38.47,39.14,38.08,38.81,917093,0.0,1.0
2015-07-20,37.9,38.898,37.76,38.64,768078,37.9,38.898,37.76,38.64,768078,0.0,1.0
2015-07-21,37.34,38.35,37.3,37.77,620769,37.34,38.35,37.3,37.77,620769,0.0,1.0
2015-07-22,37.39,37.57,37.07,37.23,594952,37.39,37.57,37.07,37.23,594952,0.0,1.0
2015-07-23,37.42,37.53,36.98,37.33,495546,37.42,37.53,36.98,37.33,495546,0.0,1.0
2015-07-24,37.65,37.97,37.04,37.48,1440886,37.65,37.97,37.04,37.48,1440886,0.0,1.0
2015-07-27,36.27,37.74,35.99,37.41,1159080,36.27,37.74,35.99,37.41,1159080,0.0,1.0
2015-07-28,36.34,36.64,35.65,36.18,649771,36.34,36.64,35.65,36.18,649771,0.0,1.0
2015-07-29,36.66,37.03,36.075,36.53,416114,36.66,37.03,36.075,36.53,416114,0.0,1.0
2015-07-30,37.26,37.4,36.15,36.61,649376,37.26,37.4,36.15,36.61,649376,0.0,1.0
2015-07-31,36.87,37.67,36.6,37.14,691377,36.87,37.67,36.6,37.14,691377,0.0,1.0
2015-08-03,36.64,37.17,36.29,36.91,616896,36.64,37.17,36.29,36.91,616896,0.0,1.0
2015-08-04,37.24,37.43,36.38,36.5,716373,37.24,37.43,36.38,36.5,716373,0.0,1.0
2015-08-05,38.32,38.56,37.22,37.37,742157,38.32,38.56,37.22,37.37,742157,0.0,1.0
2015-08-06,36.85,38.78,36.0627,38.28,1225149,36.85,38.78,36.0627,38.28,1225149,0.0,1.0
2015-08-07,36.74,37.47,36.4,36.65,1351030,36.74,37.47,36.4,36.65,1351030,0.0,1.0
2015-08-10,37.53,37.94,36.87,36.95,1021207,37.53,37.94,36.87,36.95,1021207,0.0,1.0
2015-08-11,37.15,37.49,36.7,37.34,798536,37.15,37.49,36.7,37.34,798536,0.0,1.0
2015-08-12,37.01,37.16,36.2,36.85,405676,37.01,37.16,36.2,36.85,405676,0.0,1.0
2015-08-13,37.24,37.46,36.74,37.07,447120,37.24,37.46,36.74,37.07,447120,0.0,1.0
2015-08-14,38.41,38.55,37.01,37.06,739222,38.41,38.55,37.01,37.06,739222,0.0,1.0
2015-08-17,37.78,38.65,37.32,38.21,521298,37.78,38.65,37.32,38.21,521298,0.0,1.0
2015-08-18,37.74,37.99,37.48,37.85,291495,37.74,37.99,37.48,37.85,291495,0.0,1.0
2015-08-19,36.72,37.708,36.6,37.5,701547,36.72,37.708,36.6,37.5,701547,0.0,1.0
2015-08-20,36.02,36.72,36.0,36.35,384490,36.02,36.72,36.0,36.35,384490,0.0,1.0
2015-08-21,35.34,35.96,35.12,35.47,619725,35.34,35.96,35.12,35.47,619725,0.0,1.0
2015-08-24,34.63,36.62,33.82,34.26,1172954,34.63,36.62,33.82,34.26,1172954,0.0,1.0
2015-08-25,34.97,36.32,34.92,35.73,1082720,34.97,36.32,34.92,35.73,1082720,0.0,1.0
2015-08-26,36.16,36.38,34.96,35.63,1043933,36.16,36.38,34.96,35.63,1043933,0.0,1.0
2015-08-27,37.6,37.68,36.022,36.33,1062428,37.6,37.68,36.022,36.33,1062428,0.0,1.0
2015-08-28,38.5,38.58,37.234,37.44,1495433,38.5,38.58,37.234,37.44,1495433,0.0,1.0
2015-08-31,38.67,39.12,38.143,38.47,1118068,38.67,39.12,38.143,38.47,1118068,0.0,1.0
2015-09-01,37.47,38.44,36.73,37.76,1643892,37.47,38.44,36.73,37.76,1643892,0.0,1.0
2015-09-02,38.01,38.17,37.09,38.0,2867908,38.01,38.17,37.09,38.0,2867908,0.0,1.0
2015-09-03,34.49,35.75,34.0,35.0,8519903,34.49,35.75,34.0,35.0,8519903,0.0,1.0
2015-09-04,34.11,34.88,34.0,34.29,1733736,34.11,34.88,34.0,34.29,1733736,0.0,1.0
2015-09-08,34.36,34.88,33.74,34.64,1667586,34.36,34.88,33.74,34.64,1667586,0.0,1.0
2015-09-09,33.18,34.5,33.0,34.31,1455061,33.18,34.5,33.0,34.31,1455061,0.0,1.0
2015-09-10,32.79,33.57,32.71,33.17,854271,32.79,33.57,32.71,33.17,854271,0.0,1.0
2015-09-11,32.11,32.85,31.78,32.52,1369229,32.11,32.85,31.78,32.52,1369229,0.0,1.0
2015-09-14,31.75,32.568,31.39,32.42,783329,31.75,32.568,31.39,32.42,783329,0.0,1.0
2015-09-15,31.63,31.77,31.26,31.75,726416,31.63,31.77,31.26,31.75,726416,0.0,1.0
2015-09-16,32.68,32.78,31.5,31.55,872005,32.68,32.78,31.5,31.55,872005,0.0,1.0
2015-09-17,33.65,34.32,32.496,32.59,1272764,33.65,34.32,32.496,32.59,1272764,0.0,1.0
2015-09-18,33.24,33.61,32.98,33.06,1005017,33.24,33.61,32.98,33.06,1005017,0.0,1.0
2015-09-21,33.44,33.765,33.22,33.39,847856,33.44,33.765,33.22,33.39,847856,0.0,1.0
2015-09-22,33.55,33.6,32.8366,33.03,723204,33.55,33.6,32.8366,33.03,723204,0.0,1.0
2015-09-23,33.13,33.74,33.0,33.55,607555,33.13,33.74,33.0,33.55,607555,0.0,1.0
2015-09-24,33.5,34.09,32.62,33.02,1282818,33.5,34.09,32.62,33.02,1282818,0.0,1.0
2015-09-25,34.31,35.15,33.56,33.83,1727734,34.31,35.15,33.56,33.83,1727734,0.0,1.0
2015-09-28,34.3,34.695,33.9,34.15,1495227,34.3,34.695,33.9,34.15,1495227,0.0,1.0
2015-09-29,32.96,34.6,32.75,34.31,1449242,32.96,34.6,32.75,34.31,1449242,0.0,1.0
2015-09-30,33.58,33.77,32.37,33.34,1094955,33.58,33.77,32.37,33.34,1094955,0.0,1.0
2015-10-01,34.01,34.1,32.9,33.45,886577,34.01,34.1,32.9,33.45,886577,0.0,1.0
2015-10-02,34.9,34.93,33.512,33.77,633297,34.9,34.93,33.512,33.77,633297,0.0,1.0
2015-10-05,35.68,35.84,35.04,35.06,805631,35.68,35.84,35.04,35.06,805631,0.0,1.0
2015-10-06,34.75,35.8,34.56,35.64,455663,34.75,35.8,34.56,35.64,455663,0.0,1.0
2015-10-07,34.85,35.9112,33.99,35.01,585505,34.85,35.9112,33.99,35.01,585505,0.0,1.0
2015-10-08,35.29,35.5,34.72,34.89,802068,35.29,35.5,34.72,34.89,802068,0.0,1.0
2015-10-09,35.07,35.4,34.62,35.3,507145,35.07,35.4,34.62,35.3,507145,0.0,1.0
2015-10-12,34.71,35.21,34.36,35.12,495617,34.71,35.21,34.36,35.12,495617,0.0,1.0
2015-10-13,34.3,35.01,34.22,34.45,383374,34.3,35.01,34.22,34.45,383374,0.0,1.0
2015-10-14,33.61,34.35,33.18,34.35,491176,33.61,34.35,33.18,34.35,491176,0.0,1.0
2015-10-15,34.34,34.38,33.34,33.79,519419,34.34,34.38,33.34,33.79,519419,0.0,1.0
2015-10-16,34.92,35.0,34.06,34.37,939414,34.92,35.0,34.06,34.37,939414,0.0,1.0
2015-10-19,35.61,35.91,34.8,34.85,589021,35.61,35.91,34.8,34.85,589021,0.0,1.0
2015-10-20,35.8,36.02,35.52,35.65,395883,35.8,36.02,35.52,35.65,395883,0.0,1.0
2015-10-21,35.49,36.03,35.34,36.01,337438,35.49,36.03,35.34,36.01,337438,0.0,1.0
2015-10-22,35.87,36.06,35.23,35.6,479103,35.87,36.06,35.23,35.6,479103,0.0,1.0
2015-10-23,34.61,36.32,34.38,36.2,626635,34.61,36.32,34.38,36.2,626635,0.0,1.0
2015-10-26,34.99,35.41,34.61,34.66,669830,34.99,35.41,34.61,34.66,669830,0.0,1.0
2015-10-27,34.45,34.88,33.93,34.81,776719,34.45,34.88,33.93,34.81,776719,0.0,1.0
2015-10-28,32.57,33.16,31.43,32.95,3444384,32.57,33.16,31.43,32.95,3444384,0.0,1.0
2015-10-29,33.4,33.5,32.11,32.74,693423,33.4,33.5,32.11,32.74,693423,0.0,1.0
2015-10-30,34.34,34.66,33.33,33.93,1021981,34.34,34.66,33.33,33.93,1021981,0.0,1.0
2015-11-02,34.85,35.12,33.65,34.31,691562,34.85,35.12,33.65,34.31,691562,0.0,1.0
2015-11-03,34.86,35.2657,34.61,34.96,547969,34.86,35.2657,34.61,34.96,547969,0.0,1.0
2015-11-04,34.08,34.99,33.9,34.8,597575,34.08,34.99,33.9,34.8,597575,0.0,1.0
2015-11-05,34.4,34.67,33.82,34.23,368847,34.4,34.67,33.82,34.23,368847,0.0,1.0
2015-11-06,34.26,34.81,33.76,34.19,360329,34.26,34.81,33.76,34.19,360329,0.0,1.0
2015-11-09,33.5,34.2,32.97,34.08,589975,33.5,34.2,32.97,34.08,589975,0.0,1.0
2015-11-10,34.22,34.29,33.18,33.36,710413,34.22,34.29,33.18,33.36,710413,0.0,1.0
2015-11-11,31.89,34.25,31.64,34.25,1420722,31.89,34.25,31.64,34.25,1420722,0.0,1.0
2015-11-12,31.39,32.15,31.2,32.0,774800,31.39,32.15,31.2,32.0,774800,0.0,1.0
2015-11-13,29.08,31.19,29.03,31.03,1706718,29.08,31.19,29.03,31.03,1706718,0.0,1.0
2015-11-16,28.49,28.75,27.1,28.43,2103770,28.49,28.75,27.1,28.43,2103770,0.0,1.0
2015-11-17,27.5,27.91,26.95,27.83,2181991,27.5,27.91,26.95,27.83,2181991,0.0,1.0
2015-11-18,27.78,27.87,27.19,27.69,1228219,27.78,27.87,27.19,27.69,1228219,0.0,1.0
2015-11-19,27.52,28.03,27.43,27.69,698410,27.52,28.03,27.43,27.69,698410,0.0,1.0
2015-11-20,27.85,28.27,27.3,27.87,1391451,27.85,28.27,27.3,27.87,1391451,0.0,1.0
2015-11-23,27.88,28.23,27.5,28.02,1069833,27.88,28.23,27.5,28.02,1069833,0.0,1.0
2015-11-24,29.26,29.87,27.255,27.53,1601583,29.26,29.87,27.255,27.53,1601583,0.0,1.0
2015-11-25,29.29,29.8299,29.01,29.28,611500,29.29,29.8299,29.01,29.28,611500,0.0,1.0
2015-11-27,28.97,29.635,28.84,29.26,300270,28.97,29.635,28.84,29.26,300270,0.0,1.0
2015-11-30,28.01,28.965,27.58,28.58,1452980,28.01,28.965,27.58,28.58,1452980,0.0,1.0
2015-12-01,27.98,28.03,27.14,27.86,1649664,27.98,28.03,27.14,27.86,1649664,0.0,1.0
2015-12-02,27.68,28.61,27.51,28.22,1239998,27.68,28.61,27.51,28.22,1239998,0.0,1.0
2015-12-03,27.91,28.75,26.97,28.34,2920672,27.91,28.75,26.97,28.34,2920672,0.0,1.0
2015-12-04,29.43,31.66,27.87,30.82,7219921,29.43,31.66,27.87,30.82,7219921,0.0,1.0
2015-12-07,28.86,29.38,28.2,28.88,1469602,28.86,29.38,28.2,28.88,1469602,0.0,1.0
2015-12-08,28.9,29.27,28.17,28.48,1037529,28.9,29.27,28.17,28.48,1037529,0.0,1.0
2015-12-09,28.57,29.34,28.41,28.7,1032335,28.57,29.34,28.41,28.7,1032335,0.0,1.0
2015-12-10,29.56,29.75,28.48,28.67,1822818,29.56,29.75,28.48,28.67,1822818,0.0,1.0
2015-12-11,29.47,29.58,28.88,29.02,1358592,29.47,29.58,28.88,29.02,1358592,0.0,1.0
2015-12-14,29.7,29.93,28.99,29.48,1725346,29.7,29.93,28.99,29.48,1725346,0.0,1.0
2015-12-15,30.11,30.27,29.37,29.75,1206375,30.11,30.27,29.37,29.75,1206375,0.0,1.0
2015-12-16,31.13,31.42,30.06,30.41,1252885,31.13,31.42,30.06,30.41,1252885,0.0,1.0
2015-12-17,31.81,32.67,31.6,32.47,2962665,31.81,32.67,31.6,32.47,2962665,0.0,1.0
2015-12-18,32.02,32.11,31.2,31.4,10422597,32.02,32.11,31.2,31.4,10422597,0.0,1.0
2015-12-21,32.05,32.6,31.33,32.13,2003633,32.05,32.6,31.33,32.13,2003633,0.0,1.0
2015-12-22,32.66,32.74,31.785,32.05,1236627,32.66,32.74,31.785,32.05,1236627,0.0,1.0
2015-12-23,32.58,33.04,32.43,32.78,1108622,32.58,33.04,32.43,32.78,1108622,0.0,1.0
2015-12-24,32.31,32.974,31.76,32.71,499256,32.31,32.974,31.76,32.71,499256,0.0,1.0
2015-12-28,32.08,32.63,31.69,32.17,999511,32.08,32.63,31.69,32.17,999511,0.0,1.0
2015-12-29,32.36,32.8,32.145,32.22,673345,32.36,32.8,32.145,32.22,673345,0.0,1.0
2015-12-30,32.11,32.53,31.68,32.24,608299,32.11,32.53,31.68,32.24,608299,0.0,1.0
2015-12-31,32.1,32.3,31.65,31.98,1285889,32.1,32.3,31.65,31.98,1285889,0.0,1.0
2016-01-04,32.84,32.88,31.46,31.46,2427822,32.84,32.88,31.46,31.46,2427822,0.0,1.0
2016-01-05,34.25,34.67,33.37,33.5,3446183,34.25,34.67,33.37,33.5,3446183,0.0,1.0
2016-01-06,33.78,34.31,33.52,33.86,1524953,33.78,34.31,33.52,33.86,1524953,0.0,1.0
2016-01-07,33.72,34.23,33.21,33.25,2358901,33.72,34.23,33.21,33.25,2358901,0.0,1.0
2016-01-08,33.58,35.4999,33.52,34.46,3605706,33.58,35.4999,33.52,34.46,3605706,0.0,1.0
2016-01-11,33.88,34.08,33.1,33.76,1526106,33.88,34.08,33.1,33.76,1526106,0.0,1.0
2016-01-12,34.11,35.17,33.3,34.27,1788969,34.11,35.17,33.3,34.27,1788969,0.0,1.0
2016-01-13,34.36,35.51,34.07,34.87,2708298,34.36,35.51,34.07,34.87,2708298,0.0,1.0
2016-01-14,33.87,34.81,33.8,34.33,2159809,33.87,34.81,33.8,34.33,2159809,0.0,1.0
2016-01-15,33.21,34.0,32.535,33.14,2327188,33.21,34.0,32.535,33.14,2327188,0.0,1.0
2016-01-19,33.28,33.98,32.64,33.47,1407948,33.28,33.98,32.64,33.47,1407948,0.0,1.0
2016-01-20,33.09,33.45,31.97,33.05,1773026,33.09,33.45,31.97,33.05,1773026,0.0,1.0
2016-01-21,33.53,34.51,32.865,33.11,1123150,33.53,34.51,32.865,33.11,1123150,0.0,1.0
2016-01-22,33.96,34.5,33.57,33.98,980228,33.96,34.5,33.57,33.98,980228,0.0,1.0
2016-01-25,33.07,33.84,32.96,33.84,837718,33.07,33.84,32.96,33.84,837718,0.0,1.0
2016-01-26,34.37,34.39,33.07,33.3,946934,34.37,34.39,33.07,33.3,946934,0.0,1.0
2016-01-27,33.87,34.69,33.56,34.26,701976,33.87,34.69,33.56,34.26,701976,0.0,1.0
2016-01-28,34.16,34.49,33.6,34.24,611137,34.16,34.49,33.6,34.24,611137,0.0,1.0
2016-01-29,35.23,35.25,34.1,34.5,953300,35.23,35.25,34.1,34.5,953300,0.0,1.0
2016-02-01,35.83,35.9,34.37,35.17,1121198,35.83,35.9,34.37,35.17,1121198,0.0,1.0
2016-02-02,35.68,36.49,35.155,35.4,677744,35.68,36.49,35.155,35.4,677744,0.0,1.0
2016-02-03,35.68,36.12,35.19,35.76,936668,35.68,36.12,35.19,35.76,936668,0.0,1.0
2016-02-04,35.235,35.76,34.33,35.48,1257665,35.235,35.76,34.33,35.48,1257665,0.0,1.0
2016-02-05,34.21,35.28,33.75,35.19,1818474,34.21,35.28,33.75,35.19,1818474,0.0,1.0
2016-02-08,32.46,33.93,32.03,33.79,1607763,32.46,33.93,32.03,33.79,1607763,0.0,1.0
2016-02-09,32.55,33.55,32.22,32.22,1042966,32.55,33.55,32.22,32.22,1042966,0.0,1.0
2016-02-10,32.72,33.33,32.43,32.82,979007,32.72,33.33,32.43,32.82,979007,0.0,1.0
2016-02-11,33.24,33.47,32.22,32.22,623814,33.24,33.47,32.22,32.22,623814,0.0,1.0
2016-02-12,34.21,34.31,33.12,33.48,704421,34.21,34.31,33.12,33.48,704421,0.0,1.0
2016-02-16,35.91,36.08,34.31,34.6,1014340,35.91,36.08,34.31,34.6,1014340,0.0,1.0
2016-02-17,37.54,37.7585,36.1021,36.24,1299888,37.54,37.7585,36.1021,36.24,1299888,0.0,1.0
2016-02-18,37.08,38.0,36.27,37.27,773778,37.08,38.0,36.27,37.27,773778,0.0,1.0
2016-02-19,36.99,37.23,36.33,36.96,600600,36.99,37.23,36.33,36.96,600600,0.0,1.0
2016-02-22,37.77,38.13,36.98,37.18,934542,37.77,38.13,36.98,37.18,934542,0.0,1.0
2016-02-23,38.22,38.45,37.41,37.76,1042124,38.22,38.45,37.41,37.76,1042124,0.0,1.0
2016-02-24,37.96,38.19,37.28,37.77,966392,37.96,38.19,37.28,37.77,966392,0.0,1.0
2016-02-25,38.72,39.13,37.93,38.21,829125,38.72,39.13,37.93,38.21,829125,0.0,1.0
2016-02-26,38.73,39.52,38.48,38.8,1028654,38.73,39.52,38.48,38.8,1028654,0.0,1.0
2016-02-29,38.35,39.16,38.32,38.85,1001372,38.35,39.16,38.32,38.85,1001372,0.0,1.0
2016-03-01,37.6,38.735,37.2703,38.62,1363964,37.6,38.735,37.2703,38.62,1363964,0.0,1.0
2016-03-02,37.98,38.2,37.17,37.69,755953,37.98,38.2,37.17,37.69,755953,0.0,1.0
2016-03-03,37.7,38.0,37.28,37.78,687109,37.7,38.0,37.28,37.78,687109,0.0,1.0
2016-03-04,38.77,38.9,37.74,37.84,1348526,38.77,38.9,37.74,37.84,1348526,0.0,1.0
2016-03-07,39.06,39.35,38.2311,38.47,590601,39.06,39.35,38.2311,38.47,590601,0.0,1.0
2016-03-08,38.27,39.62,38.14,39.07,700642,38.27,39.62,38.14,39.07,700642,0.0,1.0
2016-03-09,38.11,38.67,37.46,38.42,539606,38.11,38.67,37.46,38.42,539606,0.0,1.0
2016-03-10,38.23,39.0599,37.88,38.41,515623,38.23,39.0599,37.88,38.41,515623,0.0,1.0
2016-03-11,39.3,39.45,38.2,38.69,668751,39.3,39.45,38.2,38.69,668751,0.0,1.0
2016-03-14,39.51,39.9,38.96,39.36,585231,39.51,39.9,38.96,39.36,585231,0.0,1.0
2016-03-15,39.0,40.19,39.0,39.54,863811,39.0,40.19,39.0,39.54,863811,0.0,1.0
2016-03-16,39.83,40.15,38.9223,39.02,570526,39.83,40.15,38.9223,39.02,570526,0.0,1.0
2016-03-17,39.71,40.08,39.2,39.71,1041331,39.71,40.08,39.2,39.71,1041331,0.0,1.0
2016-03-18,39.9,40.44,39.61,40.03,974878,39.9,40.44,39.61,40.03,974878,0.0,1.0
2016-03-21,39.52,40.5,39.46,40.15,1197155,39.52,40.5,39.46,40.15,1197155,0.0,1.0
2016-03-22,38.89,40.08,38.5,39.44,2443824,38.89,40.08,38.5,39.44,2443824,0.0,1.0
2016-03-23,41.54,42.26,37.5,37.62,5072185,41.54,42.26,37.5,37.62,5072185,0.0,1.0
2016-03-24,40.38,41.71,40.02,41.46,1652673,40.38,41.71,40.02,41.46,1652673,0.0,1.0
2016-03-28,41.15,41.98,40.305,40.31,1416431,41.15,41.98,40.305,40.31,1416431,0.0,1.0
2016-03-29,41.19,41.9199,40.8,41.16,1116737,41.19,41.9199,40.8,41.16,1116737,0.0,1.0
2016-03-30,40.8,41.66,40.74,41.33,682127,40.8,41.66,40.74,41.33,682127,0.0,1.0
2016-03-31,41.34,41.65,40.4,40.96,653185,41.34,41.65,40.4,40.96,653185,0.0,1.0
2016-04-01,41.355,41.97,41.035,41.14,583733,41.355,41.97,41.035,41.14,583733,0.0,1.0
2016-04-04,40.37,41.62,40.33,41.46,766437,40.37,41.62,40.33,41.46,766437,0.0,1.0
2016-04-05,40.05,40.64,39.9426,40.17,974482,40.05,40.64,39.9426,40.17,974482,0.0,1.0
2016-04-06,40.24,40.8,39.69,40.09,918549,40.24,40.8,39.69,40.09,918549,0.0,1.0
2016-04-07,39.46,40.77,39.26,40.7,1187744,39.46,40.77,39.26,40.7,1187744,0.0,1.0
2016-04-08,39.27,40.15,38.85,39.91,647021,39.27,40.15,38.85,39.91,647021,0.0,1.0
2016-04-11,38.65,39.5087,38.56,39.38,553338,38.65,39.5087,38.56,39.38,553338,0.0,1.0
2016-04-12,39.31,39.502,38.15,38.86,572789,39.31,39.502,38.15,38.86,572789,0.0,1.0
2016-04-13,40.67,41.0,39.55,39.6,702597,40.67,41.0,39.55,39.6,702597,0.0,1.0
2016-04-14,39.16,41.6183,39.06,40.52,872268,39.16,41.6183,39.06,40.52,872268,0.0,1.0
2016-04-15,39.83,40.1,39.02,39.11,634661,39.83,40.1,39.02,39.11,634661,0.0,1.0
2016-04-18,40.85,41.24,39.47,39.5,751636,40.85,41.24,39.47,39.5,751636,0.0,1.0
2016-04-19,40.67,40.9785,39.86,40.88,676914,40.67,40.9785,39.86,40.88,676914,0.0,1.0
2016-04-20,41.53,42.88,40.57,40.57,1745091,41.53,42.88,40.57,40.57,1745091,0.0,1.0
2016-04-21,41.04,42.0,40.93,41.73,947701,41.04,42.0,40.93,41.73,947701,0.0,1.0
2016-04-22,42.06,42.19,40.68,41.31,890102,42.06,42.19,40.68,41.31,890102,0.0,1.0
2016-04-25,41.19,42.9,41.14,42.16,1161908,41.19,42.9,41.14,42.16,1161908,0.0,1.0
2016-04-26,42.13,42.3542,41.24,41.4,640168,42.13,42.3542,41.24,41.4,640168,0.0,1.0
2016-04-27,43.38,43.42,41.79,41.99,1375376,43.38,43.42,41.79,41.99,1375376,0.0,1.0
2016-04-28,42.2,43.2719,42.08,43.05,783233,42.2,43.2719,42.08,43.05,783233,0.0,1.0
2016-04-29,41.7,42.22,41.02,42.22,565286,41.7,42.22,41.02,42.22,565286,0.0,1.0
2016-05-02,41.77,43.0599,41.26,42.0,509482,41.77,43.0599,41.26,42.0,509482,0.0,1.0
2016-05-03,40.87,41.83,40.21,41.32,696086,40.87,41.83,40.21,41.32,696086,0.0,1.0
2016-05-04,41.17,41.33,40.25,40.5,358140,41.17,41.33,40.25,40.5,358140,0.0,1.0
2016-05-05,39.66,41.25,39.6,41.22,599199,39.66,41.25,39.6,41.22,599199,0.0,1.0
2016-05-06,40.01,40.07,38.71,39.49,595783,40.01,40.07,38.71,39.49,595783,0.0,1.0
2016-05-09,40.33,41.75,39.6901,41.75,618429,40.33,41.75,39.6901,41.75,618429,0.0,1.0
2016-05-10,39.8,40.73,39.63,40.48,383227,39.8,40.73,39.63,40.48,383227,0.0,1.0
2016-05-11,38.49,39.5616,36.76,39.34,1041064,38.49,39.5616,36.76,39.34,1041064,0.0,1.0
2016-05-12,38.86,39.03,38.36,38.42,480550,38.86,39.03,38.36,38.42,480550,0.0,1.0
2016-05-13,38.21,39.259,37.99,38.53,776959,38.21,39.259,37.99,38.53,776959,0.0,1.0
2016-05-16,38.94,39.17,38.04,38.21,821167,38.94,39.17,38.04,38.21,821167,0.0,1.0
2016-05-17,38.39,39.29,37.94,38.73,506302,38.39,39.29,37.94,38.73,506302,0.0,1.0
2016-05-18,37.24,38.165,36.852,37.87,1040818,37.24,38.165,36.852,37.87,1040818,0.0,1.0
2016-05-19,38.76,38.98,37.36,37.36,699553,38.76,38.98,37.36,37.36,699553,0.0,1.0
2016-05-20,38.43,39.02,38.06,38.74,1188027,38.43,39.02,38.06,38.74,1188027,0.0,1.0
2016-05-23,37.46,38.65,37.39,38.49,1044304,37.46,38.65,37.39,38.49,1044304,0.0,1.0
2016-05-24,38.38,38.76,37.62,37.62,840823,38.38,38.76,37.62,37.62,840823,0.0,1.0
2016-05-25,39.31,39.52,38.09,38.44,596143,39.31,39.52,38.09,38.44,596143,0.0,1.0
2016-05-26,39.98,40.8,39.92,39.92,918548,39.98,40.8,39.92,39.92,918548,0.0,1.0
2016-05-27,41.66,41.82,40.27,40.27,966837,41.66,41.82,40.27,40.27,966837,0.0,1.0
2016-05-31,41.86,42.09,41.0093,41.92,1180039,41.86,42.09,41.0093,41.92,1180039,0.0,1.0
2016-06-01,42.68,42.98,41.86,41.99,1349638,42.68,42.98,41.86,41.99,1349638,0.0,1.0
2016-06-02,42.85,43.36,42.0,42.71,2335066,42.85,43.36,42.0,42.71,2335066,0.0,1.0
2016-06-03,43.74,44.0,42.5,43.53,2933769,43.74,44.0,42.5,43.53,2933769,0.0,1.0
2016-06-06,43.6,44.05,43.1,43.94,923479,43.6,44.05,43.1,43.94,923479,0.0,1.0
2016-06-07,44.72,45.36,43.131,43.34,1345448,44.72,45.36,43.131,43.34,1345448,0.0,1.0
2016-06-08,45.42,45.54,44.59,44.86,836355,45.42,45.54,44.59,44.86,836355,0.0,1.0
2016-06-09,45.14,45.41,44.87,45.11,627442,45.14,45.41,44.87,45.11,627442,0.0,1.0
2016-06-10,44.7,45.2,43.96,44.61,914160,44.7,45.2,43.96,44.61,914160,0.0,1.0
2016-06-13,43.99,44.9,43.99,44.4,801209,43.99,44.9,43.99,44.4,801209,0.0,1.0
2016-06-14,44.92,44.95,43.9624,44.06,626327,44.92,44.95,43.9624,44.06,626327,0.0,1.0
2016-06-15,45.67,45.85,44.65,44.9,738462,45.67,45.85,44.65,44.9,738462,0.0,1.0
2016-06-16,45.42,45.74,44.59,45.25,465373,45.42,45.74,44.59,45.25,465373,0.0,1.0
2016-06-17,45.56,46.0,44.96,45.53,851004,45.56,46.0,44.96,45.53,851004,0.0,1.0
2016-06-20,45.97,46.5,45.92,46.08,807047,45.97,46.5,45.92,46.08,807047,0.0,1.0
2016-06-21,46.02,46.14,45.5,45.99,401436,46.02,46.14,45.5,45.99,401436,0.0,1.0
2016-06-22,45.43,46.07,45.15,45.97,1135599,45.43,46.07,45.15,45.97,1135599,0.0,1.0
2016-06-23,46.34,46.34,45.51,45.87,614944,46.34,46.34,45.51,45.87,614944,0.0,1.0
2016-06-24,46.05,46.86,45.2,45.25,880947,46.05,46.86,45.2,45.25,880947,0.0,1.0
2016-06-27,44.92,46.11,43.69,45.78,955296,44.92,46.11,43.69,45.78,955296,0.0,1.0
2016-06-28,45.2,46.21,45.0,45.13,873429,45.2,46.21,45.0,45.13,873429,0.0,1.0
2016-06-29,45.76,46.25,45.45,45.45,757979,45.76,46.25,45.45,45.45,757979,0.0,1.0
2016-06-30,46.41,46.41,45.625,45.97,799117,46.41,46.41,45.625,45.97,799117,0.0,1.0
2016-07-01,46.37,47.35,46.17,46.23,653132,46.37,47.35,46.17,46.23,653132,0.0,1.0
2016-07-05,46.22,46.79,45.8,46.56,615651,46.22,46.79,45.8,46.56,615651,0.0,1.0
2016-07-06,46.84,47.1599,46.03,46.03,653309,46.84,47.1599,46.03,46.03,653309,0.0,1.0
2016-07-07,46.69,47.1,46.37,46.88,366025,46.69,47.1,46.37,46.88,366025,0.0,1.0
2016-07-08,47.79,48.13,46.82,46.95,644375,47.79,48.13,46.82,46.95,644375,0.0,1.0
2016-07-11,48.45,48.6871,47.7472,47.99,625886,48.45,48.6871,47.7472,47.99,625886,0.0,1.0
2016-07-12,48.63,48.88,48.51,48.75,623517,48.63,48.88,48.51,48.75,623517,0.0,1.0
2016-07-13,47.01,48.6749,46.9,48.63,814244,47.01,48.6749,46.9,48.63,814244,0.0,1.0
2016-07-14,47.23,47.89,47.09,47.42,652841,47.23,47.89,47.09,47.42,652841,0.0,1.0
2016-07-15,47.33,47.52,46.72,47.51,636597,47.33,47.52,46.72,47.51,636597,0.0,1.0
2016-07-18,49.9,50.42,47.6,47.6,1789150,49.9,50.42,47.6,47.6,1789150,0.0,1.0
2016-07-19,49.44,50.51,49.13,50.0,827980,49.44,50.51,49.13,50.0,827980,0.0,1.0
2016-07-20,49.91,50.54,49.7,49.71,667038,49.91,50.54,49.7,49.71,667038,0.0,1.0
2016-07-21,50.28,51.24,50.0,50.23,886975,50.28,51.24,50.0,50.23,886975,0.0,1.0
2016-07-22,51.13,51.37,50.12,50.12,378190,51.13,51.37,50.12,50.12,378190,0.0,1.0
2016-07-25,51.28,51.8,50.77,51.03,566808,51.28,51.8,50.77,51.03,566808,0.0,1.0
2016-07-26,51.87,52.0,51.15,51.3,597491,51.87,52.0,51.15,51.3,597491,0.0,1.0
2016-07-27,51.5,52.7,51.23,51.76,725708,51.5,52.7,51.23,51.76,725708,0.0,1.0
2016-07-28,50.47,51.5189,49.93,51.5,624809,50.47,51.5189,49.93,51.5,624809,0.0,1.0
2016-07-29,51.01,51.05,49.61,50.57,721591,51.01,51.05,49.61,50.57,721591,0.0,1.0
2016-08-01,50.25,51.18,50.03,51.0,481670,50.25,51.18,50.03,51.0,481670,0.0,1.0
2016-08-02,48.41,50.28,47.7401,50.28,1128316,48.41,50.28,47.7401,50.28,1128316,0.0,1.0
2016-08-03,48.85,49.075,47.124,48.02,702802,48.85,49.075,47.124,48.02,702802,0.0,1.0
2016-08-04,48.98,49.07,47.76,48.85,682383,48.98,49.07,47.76,48.85,682383,0.0,1.0
2016-08-05,50.58,51.2,49.91,50.52,1203531,50.58,51.2,49.91,50.52,1203531,0.0,1.0
2016-08-08,49.69,50.82,49.66,50.73,518355,49.69,50.82,49.66,50.73,518355,0.0,1.0
2016-08-09,49.52,49.98,49.242,49.78,317173,49.52,49.98,49.242,49.78,317173,0.0,1.0
2016-08-10,49.18,50.01,49.14,49.38,352900,49.18,50.01,49.14,49.38,352900,0.0,1.0
2016-08-11,50.31,50.88,49.44,49.76,495190,50.31,50.88,49.44,49.76,495190,0.0,1.0
2016-08-12,50.69,51.07,49.99,50.0,503393,50.69,51.07,49.99,50.0,503393,0.0,1.0
2016-08-15,48.67,50.94,48.42,50.94,966259,48.67,50.94,48.42,50.94,966259,0.0,1.0
2016-08-16,47.6,48.98,46.81,48.58,1141593,47.6,48.98,46.81,48.58,1141593,0.0,1.0
2016-08-17,46.42,47.66,46.24,47.26,1199981,46.42,47.66,46.24,47.26,1199981,0.0,1.0
2016-08-18,46.91,47.07,46.0,46.67,637068,46.91,47.07,46.0,46.67,637068,0.0,1.0
2016-08-19,46.91,47.14,46.06,46.92,621838,46.91,47.14,46.06,46.92,621838,0.0,1.0
2016-08-22,46.54,47.24,46.37,46.91,475171,46.54,47.24,46.37,46.91,475171,0.0,1.0
2016-08-23,48.15,48.45,46.15,46.6,924560,48.15,48.45,46.15,46.6,924560,0.0,1.0
2016-08-24,47.14,48.1,46.85,47.84,884049,47.14,48.1,46.85,47.84,884049,0.0,1.0
2016-08-25,47.08,47.11,44.16,46.17,1487920,47.08,47.11,44.16,46.17,1487920,0.0,1.0
2016-08-26,46.4,47.54,45.65,47.08,1309520,46.4,47.54,45.65,47.08,1309520,0.0,1.0
2016-08-29,45.26,46.425,45.11,46.34,1810676,45.26,46.425,45.11,46.34,1810676,0.0,1.0
2016-08-30,44.81,45.67,44.32,45.67,2177414,44.81,45.67,44.32,45.67,2177414,0.0,1.0
2016-08-31,44.56,45.47,44.01,44.87,2855875,44.56,45.47,44.01,44.87,2855875,0.0,1.0
2016-09-01,44.05,45.49,42.0,42.2,4173706,44.05,45.49,42.0,42.2,4173706,0.0,1.0
2016-09-02,43.4,44.19,43.14,44.17,1041190,43.4,44.19,43.14,44.17,1041190,0.0,1.0
2016-09-06,43.89,44.23,43.021,43.6,1794443,43.89,44.23,43.021,43.6,1794443,0.0,1.0
2016-09-07,44.56,44.59,43.41,43.67,1070570,44.56,44.59,43.41,43.67,1070570,0.0,1.0
2016-09-08,42.6,44.37,42.53,44.18,1706810,42.6,44.37,42.53,44.18,1706810,0.0,1.0
2016-09-09,41.35,42.61,41.32,42.17,1299983,41.35,42.61,41.32,42.17,1299983,0.0,1.0
2016-09-12,41.83,42.29,41.32,41.34,1271964,41.83,42.29,41.32,41.34,1271964,0.0,1.0
2016-09-13,41.05,41.6,40.53,41.4,747567,41.05,41.6,40.53,41.4,747567,0.0,1.0
2016-09-14,41.56,41.66,40.65,40.95,755598,41.56,41.66,40.65,40.95,755598,0.0,1.0
2016-09-15,41.65,41.855,41.02,41.47,586427,41.65,41.855,41.02,41.47,586427,0.0,1.0
2016-09-16,41.59,42.21,41.12,41.56,1105641,41.59,42.21,41.12,41.56,1105641,0.0,1.0
2016-09-19,40.38,41.73,40.27,41.66,1098882,40.38,41.73,40.27,41.66,1098882,0.0,1.0
2016-09-20,40.46,40.9,40.285,40.69,1230668,40.46,40.9,40.285,40.69,1230668,0.0,1.0
2016-09-21,41.22,41.59,40.44,40.47,1164123,41.22,41.59,40.44,40.47,1164123,0.0,1.0
2016-09-22,42.11,42.225,41.3,41.3,1011339,42.11,42.225,41.3,41.3,1011339,0.0,1.0
2016-09-23,41.82,42.065,41.15,41.94,1040151,41.82,42.065,41.15,41.94,1040151,0.0,1.0
2016-09-26,41.62,41.9,41.5021,41.72,1401401,41.62,41.9,41.5021,41.72,1401401,0.0,1.0
2016-09-27,42.12,42.18,41.52,41.74,969752,42.12,42.18,41.52,41.74,969752,0.0,1.0
2016-09-28,41.88,42.5,41.41,42.23,1208965,41.88,42.5,41.41,42.23,1208965,0.0,1.0
2016-09-29,40.04,41.86,39.99,41.8,1359823,40.04,41.86,39.99,41.8,1359823,0.0,1.0
2016-09-30,40.29,40.75,39.34,40.42,1264309,40.29,40.75,39.34,40.42,1264309,0.0,1.0
2016-10-03,39.6,40.24,39.13,40.24,873530,39.6,40.24,39.13,40.24,873530,0.0,1.0
2016-10-04,39.31,39.79,38.69,39.6,793331,39.31,39.79,38.69,39.6,793331,0.0,1.0
2016-10-05,39.6,40.57,39.43,39.51,1023769,39.6,40.57,39.43,39.51,1023769,0.0,1.0
2016-10-06,39.97,40.03,38.89,39.33,831910,39.97,40.03,38.89,39.33,831910,0.0,1.0
2016-10-07,40.52,40.83,39.77,40.0,1098970,40.52,40.83,39.77,40.0,1098970,0.0,1.0
2016-10-10,39.51,41.05,39.44,40.56,862115,39.51,41.05,39.44,40.56,862115,0.0,1.0
2016-10-11,39.0,40.08,38.77,39.88,1426887,39.0,40.08,38.77,39.88,1426887,0.0,1.0
2016-10-12,38.89,39.17,38.82,39.11,801488,38.89,39.17,38.82,39.11,801488,0.0,1.0
2016-10-13,38.1,39.3,37.95,38.92,945158,38.1,39.3,37.95,38.92,945158,0.0,1.0
2016-10-14,37.37,38.47,37.27,38.13,1010894,37.37,38.47,37.27,38.13,1010894,0.0,1.0
2016-10-17,36.11,37.3,35.995,37.2,1382153,36.11,37.3,35.995,37.2,1382153,0.0,1.0
2016-10-18,36.38,36.64,35.215,36.31,2823316,36.38,36.64,35.215,36.31,2823316,0.0,1.0
2016-10-19,37.56,37.86,36.05,36.6,1735281,37.56,37.86,36.05,36.6,1735281,0.0,1.0
2016-10-20,37.75,38.11,37.42,37.83,1001353,37.75,38.11,37.42,37.83,1001353,0.0,1.0
2016-10-21,37.19,37.79,37.14,37.63,535597,37.19,37.79,37.14,37.63,535597,0.0,1.0
2016-10-24,37.5,37.66,36.27,36.75,1492400,37.5,37.66,36.27,36.75,1492400,0.0,1.0
2016-10-25,37.48,37.62,36.86,37.14,844148,37.48,37.62,36.86,37.14,844148,0.0,1.0
2016-10-26,37.32,38.4001,36.98,38.05,1552424,37.32,38.4001,36.98,38.05,1552424,0.0,1.0
2016-10-27,36.33,37.2879,36.02,37.24,929611,36.33,37.2879,36.02,37.24,929611,0.0,1.0
2016-10-28,37.29,37.46,36.21,36.26,751832,37.29,37.46,36.21,36.26,751832,0.0,1.0
2016-10-31,37.58,37.69,37.06,37.39,826081,37.58,37.69,37.06,37.39,826081,0.0,1.0
2016-11-01,36.26,37.49,35.715,37.42,1434956,36.26,37.49,35.715,37.42,1434956,0.0,1.0
2016-11-02,35.94,36.45,35.75,36.11,795360,35.94,36.45,35.75,36.11,795360,0.0,1.0
2016-11-03,35.3,36.22,35.14,35.64,1242818,35.3,36.22,35.14,35.64,1242818,0.0,1.0
2016-11-04,35.54,36.205,35.03,35.23,883570,35.54,36.205,35.03,35.23,883570,0.0,1.0
2016-11-07,36.91,37.12,36.22,36.22,1024172,36.91,37.12,36.22,36.22,1024172,0.0,1.0
2016-11-08,37.22,37.49,36.35,37.0,664231,37.22,37.49,36.35,37.0,664231,0.0,1.0
2016-11-09,37.92,37.98,35.845,36.43,1017537,37.92,37.98,35.845,36.43,1017537,0.0,1.0
2016-11-10,39.52,39.86,38.25,38.25,1546920,39.52,39.86,38.25,38.25,1546920,0.0,1.0
2016-11-11,40.52,40.66,39.19,39.43,1070520,40.52,40.66,39.19,39.43,1070520,0.0,1.0
2016-11-14,41.22,42.57,40.53,40.83,2083579,41.22,42.57,40.53,40.83,2083579,0.0,1.0
2016-11-15,40.51,41.6,39.7,41.25,961141,40.51,41.6,39.7,41.25,961141,0.0,1.0
2016-11-16,40.36,41.1,40.01,40.51,577466,40.36,41.1,40.01,40.51,577466,0.0,1.0
2016-11-17,40.53,40.89,39.89,40.25,894110,40.53,40.89,39.89,40.25,894110,0.0,1.0
2016-11-18,39.95,40.553,39.4,40.49,1010086,39.95,40.553,39.4,40.49,1010086,0.0,1.0
2016-11-21,40.53,40.78,39.78,39.98,1195877,40.53,40.78,39.78,39.98,1195877,0.0,1.0
2016-11-22,42.56,42.67,40.85,41.2,1644815,42.56,42.67,40.85,41.2,1644815,0.0,1.0
2016-11-23,43.1,43.28,42.29,42.29,1414765,43.1,43.28,42.29,42.29,1414765,0.0,1.0
2016-11-25,42.33,43.44,42.13,43.28,516122,42.33,43.44,42.13,43.28,516122,0.0,1.0
2016-11-28,40.26,42.0,40.07,41.71,1306328,40.26,42.0,40.07,41.71,1306328,0.0,1.0
2016-11-29,39.89,40.88,39.69,40.09,1408568,39.89,40.88,39.69,40.09,1408568,0.0,1.0
2016-11-30,39.36,39.99,39.13,39.93,1149846,39.36,39.99,39.13,39.93,1149846,0.0,1.0
2016-12-01,39.88,40.15,37.95,38.99,2643972,39.88,40.15,37.95,38.99,2643972,0.0,1.0
2016-12-02,43.82,45.32,42.94,44.45,4598958,43.82,45.32,42.94,44.45,4598958,0.0,1.0
2016-12-05,42.18,44.07,41.55,44.07,2223238,42.18,44.07,41.55,44.07,2223238,0.0,1.0
2016-12-06,43.12,43.29,41.62,42.11,1117979,43.12,43.29,41.62,42.11,1117979,0.0,1.0
2016-12-07,43.84,44.08,42.67,43.37,892518,43.84,44.08,42.67,43.37,892518,0.0,1.0
2016-12-08,43.14,44.02,42.88,43.79,905102,43.14,44.02,42.88,43.79,905102,0.0,1.0
2016-12-09,42.68,43.05,41.98,43.05,1472731,42.68,43.05,41.98,43.05,1472731,0.0,1.0
2016-12-12,41.63,42.78,41.25,42.41,1088115,41.63,42.78,41.25,42.41,1088115,0.0,1.0
2016-12-13,41.48,42.2,41.32,41.61,858305,41.48,42.2,41.32,41.61,858305,0.0,1.0
2016-12-14,40.64,41.83,40.1511,41.8,1145757,40.64,41.83,40.1511,41.8,1145757,0.0,1.0
2016-12-15,40.1,40.86,39.85,40.64,1012801,40.1,40.86,39.85,40.64,1012801,0.0,1.0
2016-12-16,39.54,40.36,39.35,40.2,1718463,39.54,40.36,39.35,40.2,1718463,0.0,1.0
2016-12-19,40.37,40.45,39.5,39.54,796905,40.37,40.45,39.5,39.54,796905,0.0,1.0
2016-12-20,40.61,41.07,40.13,40.54,569520,40.61,41.07,40.13,40.54,569520,0.0,1.0
2016-12-21,40.41,40.65,40.12,40.65,453580,40.41,40.65,40.12,40.65,453580,0.0,1.0
2016-12-22,38.03,40.34,37.98,40.12,2101307,38.03,40.34,37.98,40.12,2101307,0.0,1.0
2016-12-23,37.15,38.42,36.9,37.96,1189905,37.15,38.42,36.9,37.96,1189905,0.0,1.0
2016-12-27,37.76,38.077,37.0,37.15,772723,37.76,38.077,37.0,37.15,772723,0.0,1.0
2016-12-28,38.32,38.37,37.18,37.94,1215565,38.32,38.37,37.18,37.94,1215565,0.0,1.0
2016-12-29,39.11,39.47,38.26,38.26,2007348,39.11,39.47,38.26,38.26,2007348,0.0,1.0
2016-12-30,39.96,40.41,38.7,39.08,2516513,39.96,40.41,38.7,39.08,2516513,0.0,1.0
2017-01-03,40.48,41.1106,39.42,40.01,2478636,40.48,41.1106,39.42,40.01,2478636,0.0,1.0
2017-01-04,40.69,41.87,40.57,40.84,2261658,40.69,41.87,40.57,40.84,2261658,0.0,1.0
2017-01-05,40.95,41.34,40.1,41.0,2138482,40.95,41.34,40.1,41.0,2138482,0.0,1.0
2017-01-06,39.72,41.14,39.64,41.14,1302186,39.72,41.14,39.64,41.14,1302186,0.0,1.0
2017-01-09,38.82,39.39,37.5,37.5,3859179,38.82,39.39,37.5,37.5,3859179,0.0,1.0
2017-01-10,40.72,40.94,38.58,38.68,2018635,40.72,40.94,38.58,38.68,2018635,0.0,1.0
2017-01-11,40.11,40.88,39.84,40.76,978286,40.11,40.88,39.84,40.76,978286,0.0,1.0
2017-01-12,40.79,40.96,39.85,39.85,1156331,40.79,40.96,39.85,39.85,1156331,0.0,1.0
2017-01-13,41.27,41.65,40.57,40.85,1281283,41.27,41.65,40.57,40.85,1281283,0.0,1.0
2017-01-17,41.45,42.62,41.22,41.5,2067456,41.45,42.62,41.22,41.5,2067456,0.0,1.0
2017-01-18,41.0,41.92,40.44,41.2,1417377,41.0,41.92,40.44,41.2,1417377,0.0,1.0
2017-01-19,39.68,41.15,39.31,41.15,1741348,39.68,41.15,39.31,41.15,1741348,0.0,1.0
2017-01-20,39.76,40.04,39.24,39.63,972711,39.76,40.04,39.24,39.63,972711,0.0,1.0
2017-01-23,38.98,39.8,38.57,39.76,836698,38.98,39.8,38.57,39.76,836698,0.0,1.0
2017-01-24,39.4,39.53,38.92,38.92,726678,39.4,39.53,38.92,38.92,726678,0.0,1.0
2017-01-25,39.13,40.26,39.075,39.63,817069,39.13,40.26,39.075,39.63,817069,0.0,1.0
2017-01-26,39.35,39.81,39.05,39.25,701201,39.35,39.81,39.05,39.25,701201,0.0,1.0
2017-01-27,37.6,39.41,37.47,39.32,1315625,37.6,39.41,37.47,39.32,1315625,0.0,1.0
2017-01-30,38.86,38.88,37.39,37.56,901611,38.86,38.88,37.39,37.56,901611,0.0,1.0
2017-01-31,39.85,40.0,38.22,38.79,1792485,39.85,40.0,38.22,38.79,1792485,0.0,1.0
2017-02-01,40.09,40.38,39.44,39.78,1101481,40.09,40.38,39.44,39.78,1101481,0.0,1.0
2017-02-02,38.96,40.27,38.89,40.18,1104049,38.96,40.27,38.89,40.18,1104049,0.0,1.0
2017-02-03,38.41,39.51,38.26,39.01,1788055,38.41,39.51,38.26,39.01,1788055,0.0,1.0
2017-02-06,38.16,38.92,38.05,38.42,995368,38.16,38.92,38.05,38.42,995368,0.0,1.0
2017-02-07,38.0,38.47,37.83,38.45,902375,38.0,38.47,37.83,38.45,902375,0.0,1.0
2017-02-08,38.03,38.18,37.44,37.96,1524890,38.03,38.18,37.44,37.96,1524890,0.0,1.0
2017-02-09,39.8,40.39,38.07,38.07,1301212,39.8,40.39,38.07,38.07,1301212,0.0,1.0
2017-02-10,40.1,40.35,39.41,39.71,641670,40.1,40.35,39.41,39.71,641670,0.0,1.0
2017-02-13,39.26,40.22,39.07,40.22,517094,39.26,40.22,39.07,40.22,517094,0.0,1.0
2017-02-14,39.58,39.91,38.48,39.23,1000686,39.58,39.91,38.48,39.23,1000686,0.0,1.0
2017-02-15,39.73,39.9,39.13,39.4,603383,39.73,39.9,39.13,39.4,603383,0.0,1.0
2017-02-16,38.75,39.95,38.58,39.7,489608,38.75,39.95,38.58,39.7,489608,0.0,1.0
2017-02-17,39.74,39.78,38.53,38.7,823146,39.74,39.78,38.53,38.7,823146,0.0,1.0
2017-02-21,39.52,40.39,39.22,40.11,891478,39.52,40.39,39.22,40.11,891478,0.0,1.0
2017-02-22,39.79,39.91,39.18,39.65,622226,39.79,39.91,39.18,39.65,622226,0.0,1.0
2017-02-23,37.88,40.31,37.77,39.8,1125326,37.88,40.31,37.77,39.8,1125326,0.0,1.0
2017-02-24,38.48,39.45,37.14,37.9,1447515,38.48,39.45,37.14,37.9,1447515,0.0,1.0
2017-02-27,39.61,39.7,37.96,38.47,851415,39.61,39.7,37.96,38.47,851415,0.0,1.0
2017-02-28,38.55,39.29,38.4,39.24,748034,38.55,39.29,38.4,39.24,748034,0.0,1.0
2017-03-01,39.57,39.73,38.29,39.1,1445218,39.57,39.73,38.29,39.1,1445218,0.0,1.0
2017-03-02,39.87,40.41,38.66,39.55,789131,39.87,40.41,38.66,39.55,789131,0.0,1.0
2017-03-03,39.03,40.42,38.68,39.73,653860,39.03,40.42,38.68,39.73,653860,0.0,1.0
2017-03-06,38.96,39.28,38.4,38.79,554434,38.96,39.28,38.4,38.79,554434,0.0,1.0
2017-03-07,38.1,39.38,37.9,38.87,1095699,38.1,39.38,37.9,38.87,1095699,0.0,1.0
2017-03-08,38.94,39.28,38.2,38.32,589862,38.94,39.28,38.2,38.32,589862,0.0,1.0
2017-03-09,38.33,38.89,38.16,38.8,475294,38.33,38.89,38.16,38.8,475294,0.0,1.0
2017-03-10,38.48,38.8,38.23,38.5,743475,38.48,38.8,38.23,38.5,743475,0.0,1.0
2017-03-13,37.58,38.56,37.21,38.47,1327467,37.58,38.56,37.21,38.47,1327467,0.0,1.0
2017-03-14,38.32,38.44,37.32,37.33,718505,38.32,38.44,37.32,37.33,718505,0.0,1.0
2017-03-15,38.97,39.1,37.83,38.12,917606,38.97,39.1,37.83,38.12,917606,0.0,1.0
2017-03-16,39.25,40.02,38.81,39.0,983524,39.25,40.02,38.81,39.0,983524,0.0,1.0
2017-03-17,39.32,39.7,38.85,39.23,1332519,39.32,39.7,38.85,39.23,1332519,0.0,1.0
2017-03-20,39.12,39.68,38.45,39.39,1390045,39.12,39.68,38.45,39.39,1390045,0.0,1.0
2017-03-21,38.85,39.35,37.85,39.35,1635971,38.85,39.35,37.85,39.35,1635971,0.0,1.0
2017-03-22,38.13,38.75,37.94,38.7,2973251,38.13,38.75,37.94,38.7,2973251,0.0,1.0
2017-03-23,42.25,43.09,40.4,41.78,7937443,42.25,43.09,40.4,41.78,7937443,0.0,1.0
2017-03-24,42.62,43.84,42.19,42.56,2383713,42.62,43.84,42.19,42.56,2383713,0.0,1.0
2017-03-27,42.58,43.3,41.75,42.16,1506657,42.58,43.3,41.75,42.16,1506657,0.0,1.0
2017-03-28,43.18,43.4,42.51,42.51,1329775,43.18,43.4,42.51,42.51,1329775,0.0,1.0
2017-03-29,44.36,44.5,43.0,43.09,1512096,44.36,44.5,43.0,43.09,1512096,0.0,1.0
2017-03-30,43.87,44.81,43.8,44.42,851233,43.87,44.81,43.8,44.42,851233,0.0,1.0
2017-03-31,43.31,44.42,43.22,43.76,1089952,43.31,44.42,43.22,43.76,1089952,0.0,1.0
2017-04-03,42.49,43.44,42.09,43.31,1300359,42.49,43.44,42.09,43.31,1300359,0.0,1.0
2017-04-04,43.32,43.36,41.97,42.28,947634,43.32,43.36,41.97,42.28,947634,0.0,1.0
2017-04-05,42.53,43.86,42.48,43.26,709554,42.53,43.86,42.48,43.26,709554,0.0,1.0
2017-04-06,44.19,44.24,42.37,42.74,1305442,44.19,44.24,42.37,42.74,1305442,0.0,1.0
2017-04-07,44.1,44.52,43.68,43.95,1131645,44.1,44.52,43.68,43.95,1131645,0.0,1.0
2017-04-10,44.78,45.4,44.28,44.31,1259043,44.78,45.4,44.28,44.31,1259043,0.0,1.0
2017-04-11,45.5,45.52,44.56,44.73,774719,45.5,45.52,44.56,44.73,774719,0.0,1.0
2017-04-12,45.09,45.75,44.94,45.4,708321,45.09,45.75,44.94,45.4,708321,0.0,1.0
2017-04-13,45.12,45.5,45.0,45.01,551498,45.12,45.5,45.0,45.01,551498,0.0,1.0
2017-04-17,45.99,46.01,44.92,45.57,1197089,45.99,46.01,44.92,45.57,1197089,0.0,1.0
2017-04-18,45.5,46.42,45.25,46.04,1575114,45.5,46.42,45.25,46.04,1575114,0.0,1.0
2017-04-19,46.17,46.85,45.64,45.73,1505169,46.17,46.85,45.64,45.73,1505169,0.0,1.0
2017-04-20,47.1,47.29,46.41,46.52,1071617,47.1,47.29,46.41,46.52,1071617,0.0,1.0
2017-04-21,47.66,47.93,46.6,47.11,1102268,47.66,47.93,46.6,47.11,1102268,0.0,1.0
2017-04-24,48.27,48.92,47.82,48.29,1417725,48.27,48.92,47.82,48.29,1417725,0.0,1.0
2017-04-25,48.37,48.98,47.97,48.48,796345,48.37,48.98,47.97,48.48,796345,0.0,1.0
2017-04-26,49.18,49.45,48.0,48.5,758489,49.18,49.45,48.0,48.5,758489,0.0,1.0
2017-04-27,49.38,49.75,48.91,49.27,603509,49.38,49.75,48.91,49.27,603509,0.0,1.0
2017-04-28,49.12,49.86,49.06,49.67,655551,49.12,49.86,49.06,49.67,655551,0.0,1.0
2017-05-01,49.35,49.59,48.97,49.18,606109,49.35,49.59,48.97,49.18,606109,0.0,1.0
2017-05-02,49.82,50.26,49.09,49.55,961837,49.82,50.26,49.09,49.55,961837,0.0,1.0
2017-05-03,49.53,50.03,49.33,49.73,532643,49.53,50.03,49.33,49.73,532643,0.0,1.0
2017-05-04,49.71,49.81,49.1,49.76,646011,49.71,49.81,49.1,49.76,646011,0.0,1.0
2017-05-05,51.15,51.19,49.71,49.8,763529,51.15,51.19,49.71,49.8,763529,0.0,1.0
2017-05-08,51.04,51.77,50.81,51.25,1007566,51.04,51.77,50.81,51.25,1007566,0.0,1.0
2017-05-09,51.65,52.05,51.07,51.58,947976,51.65,52.05,51.07,51.58,947976,0.0,1.0
2017-05-10,52.26,52.63,51.4,51.61,1108825,52.26,52.63,51.4,51.61,1108825,0.0,1.0
2017-05-11,51.3,52.3,50.8,52.0,1080864,51.3,52.3,50.8,52.0,1080864,0.0,1.0
2017-05-12,51.74,52.16,50.2,51.25,1005812,51.74,52.16,50.2,51.25,1005812,0.0,1.0
2017-05-15,51.7,52.59,51.67,51.74,992041,51.7,52.59,51.67,51.74,992041,0.0,1.0
2017-05-16,51.98,52.03,50.45,51.64,1135098,51.98,52.03,50.45,51.64,1135098,0.0,1.0
2017-05-17,51.78,52.42,51.41,51.42,860078,51.78,52.42,51.41,51.42,860078,0.0,1.0
2017-05-18,52.75,53.34,52.0,52.01,1021381,52.75,53.34,52.0,52.01,1021381,0.0,1.0
2017-05-19,52.63,54.13,52.54,53.12,1470800,52.63,54.13,52.54,53.12,1470800,0.0,1.0
2017-05-22,52.73,53.65,52.36,53.21,1298791,52.73,53.65,52.36,53.21,1298791,0.0,1.0
2017-05-23,51.31,52.81,51.2,52.74,1449089,51.31,52.81,51.2,52.74,1449089,0.0,1.0
2017-05-24,51.5,51.87,50.81,51.04,1066373,51.5,51.87,50.81,51.04,1066373,0.0,1.0
2017-05-25,52.2,52.87,51.91,51.97,569339,52.2,52.87,51.91,51.97,569339,0.0,1.0
2017-05-26,52.63,52.7,51.9,52.5,589218,52.63,52.7,51.9,52.5,589218,0.0,1.0
2017-05-30,52.22,52.88,52.02,52.87,1287452,52.22,52.88,52.02,52.87,1287452,0.0,1.0
2017-05-31,51.3,52.06,50.29,51.96,1781233,51.3,52.06,50.29,51.96,1781233,0.0,1.0
2017-06-01,51.95,52.13,50.97,51.87,1989072,51.95,52.13,50.97,51.87,1989072,0.0,1.0
2017-06-02,52.21,52.81,50.3,52.65,2937020,52.21,52.81,50.3,52.65,2937020,0.0,1.0
2017-06-05,52.29,52.65,51.72,52.16,1400412,52.29,52.65,51.72,52.16,1400412,0.0,1.0
2017-06-06,51.97,52.75,51.2,51.83,1363787,51.97,52.75,51.2,51.83,1363787,0.0,1.0
2017-06-07,52.64,52.86,51.27,52.0,1241670,52.64,52.86,51.27,52.0,1241670,0.0,1.0
2017-06-08,52.94,53.91,52.51,52.78,1183827,52.94,53.91,52.51,52.78,1183827,0.0,1.0
2017-06-09,50.99,53.34,50.9,53.16,1443797,50.99,53.34,50.9,53.16,1443797,0.0,1.0
2017-06-12,50.94,51.32,49.54,50.73,1630860,50.94,51.32,49.54,50.73,1630860,0.0,1.0
2017-06-13,51.01,51.42,50.43,51.42,1107668,51.01,51.42,50.43,51.42,1107668,0.0,1.0
2017-06-14,48.65,50.0,47.3,49.93,3019510,48.65,50.0,47.3,49.93,3019510,0.0,1.0
2017-06-15,48.19,48.89,47.95,48.37,1243951,48.19,48.89,47.95,48.37,1243951,0.0,1.0
2017-06-16,48.02,48.25,47.23,47.56,1519738,48.02,48.25,47.23,47.56,1519738,0.0,1.0
2017-06-19,48.95,49.09,47.67,48.2,1366379,48.95,49.09,47.67,48.2,1366379,0.0,1.0
2017-06-20,48.11,49.1,48.09,49.05,854412,48.11,49.1,48.09,49.05,854412,0.0,1.0
2017-06-21,48.32,48.69,47.85,48.06,812113,48.32,48.69,47.85,48.06,812113,0.0,1.0
2017-06-22,48.48,48.98,47.8,48.41,1531609,48.48,48.98,47.8,48.41,1531609,0.0,1.0
2017-06-23,47.92,48.76,47.73,48.35,926474,47.92,48.76,47.73,48.35,926474,0.0,1.0
2017-06-26,48.34,48.44,47.79,48.03,986706,48.34,48.44,47.79,48.03,986706,0.0,1.0
2017-06-27,47.79,48.74,47.7,48.22,947703,47.79,48.74,47.7,48.22,947703,0.0,1.0
2017-06-28,48.61,48.63,47.65,48.05,794575,48.61,48.63,47.65,48.05,794575,0.0,1.0
2017-06-29,48.0,49.12,47.73,48.61,922329,48.0,49.12,47.73,48.61,922329,0.0,1.0
2017-06-30,49.37,49.7,48.0,48.15,770816,49.37,49.7,48.0,48.15,770816,0.0,1.0
2017-07-03,49.2,49.95,48.56,49.7,494456,49.2,49.95,48.56,49.7,494456,0.0,1.0
2017-07-05,48.31,49.45,48.16,48.97,949729,48.31,49.45,48.16,48.97,949729,0.0,1.0
2017-07-06,48.11,48.41,47.55,47.92,610277,48.11,48.41,47.55,47.92,610277,0.0,1.0
2017-07-07,47.87,48.59,47.72,48.0,1086589,47.87,48.59,47.72,48.0,1086589,0.0,1.0
2017-07-10,45.35,46.9,44.74,46.33,3038031,45.35,46.9,44.74,46.33,3038031,0.0,1.0
2017-07-11,45.06,45.69,44.3,45.47,1514489,45.06,45.69,44.3,45.47,1514489,0.0,1.0
2017-07-12,45.36,45.87,44.94,45.3,891693,45.36,45.87,44.94,45.3,891693,0.0,1.0
2017-07-13,46.63,46.67,45.6,45.78,1178336,46.63,46.67,45.6,45.78,1178336,0.0,1.0
2017-07-14,47.1,47.38,46.3,46.81,840744,47.1,47.38,46.3,46.81,840744,0.0,1.0
2017-07-17,48.35,48.5,47.0,47.01,1313744,48.35,48.5,47.0,47.01,1313744,0.0,1.0
2017-07-18,48.1,48.34,47.47,48.34,708127,48.1,48.34,47.47,48.34,708127,0.0,1.0
2017-07-19,47.87,48.89,47.75,48.35,1217716,47.87,48.89,47.75,48.35,1217716,0.0,1.0
2017-07-20,47.02,48.13,46.97,47.89,664713,47.02,48.13,46.97,47.89,664713,0.0,1.0
2017-07-21,46.87,47.35,46.39,47.35,1055273,46.87,47.35,46.39,47.35,1055273,0.0,1.0
2017-07-24,45.61,47.06,45.52,46.8,893775,45.61,47.06,45.52,46.8,893775,0.0,1.0
2017-07-25,46.76,46.8,45.55,45.93,1036965,46.76,46.8,45.55,45.93,1036965,0.0,1.0
2017-07-26,47.25,47.39,46.21,46.81,442853,47.25,47.39,46.21,46.81,442853,0.0,1.0
2017-07-27,47.83,47.89,46.75,47.5,478898,47.83,47.89,46.75,47.5,478898,0.0,1.0
2017-07-28,47.41,47.95,46.79,47.72,672173,47.41,47.95,46.79,47.72,672173,0.0,1.0
2017-07-31,48.31,48.31,47.2,47.67,643739,48.31,48.31,47.2,47.67,643739,0.0,1.0
2017-08-01,49.39,49.45,47.98,48.53,859317,49.39,49.45,47.98,48.53,859317,0.0,1.0
2017-08-02,49.37,49.81,48.87,49.36,854342,49.37,49.81,48.87,49.36,854342,0.0,1.0
2017-08-03,49.31,50.07,48.65,49.52,488271,49.31,50.07,48.65,49.52,488271,0.0,1.0
2017-08-04,49.97,50.74,49.15,49.39,871465,49.97,50.74,49.15,49.39,871465,0.0,1.0
2017-08-07,50.27,51.2,49.83,50.02,851120,50.27,51.2,49.83,50.02,851120,0.0,1.0
2017-08-08,49.7,51.52,49.41,50.27,895112,49.7,51.52,49.41,50.27,895112,0.0,1.0
2017-08-09,49.25,49.81,48.4,49.19,606635,49.25,49.81,48.4,49.19,606635,0.0,1.0
2017-08-10,48.29,49.18,48.19,48.99,482731,48.29,49.18,48.19,48.99,482731,0.0,1.0
2017-08-11,48.5,48.8,47.79,48.28,339003,48.5,48.8,47.79,48.28,339003,0.0,1.0
2017-08-14,49.77,49.85,48.68,48.94,443522,49.77,49.85,48.68,48.94,443522,0.0,1.0
2017-08-15,47.75,50.05,47.67,50.05,967646,47.75,50.05,47.67,50.05,967646,0.0,1.0
2017-08-16,47.9,48.4,47.78,48.15,984871,47.9,48.4,47.78,48.15,984871,0.0,1.0
2017-08-17,47.85,48.05,47.16,47.9,873882,47.85,48.05,47.16,47.9,873882,0.0,1.0
2017-08-18,47.13,47.7,47.06,47.5,761848,47.13,47.7,47.06,47.5,761848,0.0,1.0
2017-08-21,48.6,48.8,47.15,47.22,1147485,48.6,48.8,47.15,47.22,1147485,0.0,1.0
2017-08-22,48.73,49.28,48.33,48.8,714295,48.73,49.28,48.33,48.8,714295,0.0,1.0
2017-08-23,49.82,50.0,48.22,48.83,694832,49.82,50.0,48.22,48.83,694832,0.0,1.0
2017-08-24,50.14,51.74,49.68,50.67,1158614,50.14,51.74,49.68,50.67,1158614,0.0,1.0
2017-08-25,50.34,50.41,49.27,50.14,921476,50.34,50.41,49.27,50.14,921476,0.0,1.0
2017-08-28,49.73,50.78,49.23,50.41,1217579,49.73,50.78,49.23,50.41,1217579,0.0,1.0
2017-08-29,48.57,49.51,48.47,49.38,1276793,48.57,49.51,48.47,49.38,1276793,0.0,1.0
2017-08-30,49.27,49.99,48.54,48.86,2253707,49.27,49.99,48.54,48.86,2253707,0.0,1.0
2017-08-31,47.57,48.97,46.0,48.52,4433339,47.57,48.97,46.0,48.52,4433339,0.0,1.0
2017-09-01,48.0,48.14,47.13,47.46,1241718,48.0,48.14,47.13,47.46,1241718,0.0,1.0
2017-09-05,48.74,48.87,47.73,47.73,926993,48.74,48.87,47.73,47.73,926993,0.0,1.0
2017-09-06,49.01,49.12,48.53,48.96,528232,49.01,49.12,48.53,48.96,528232,0.0,1.0
2017-09-07,49.44,49.5,48.88,49.23,514754,49.44,49.5,48.88,49.23,514754,0.0,1.0
2017-09-08,49.28,49.77,49.13,49.38,609741,49.28,49.77,49.13,49.38,609741,0.0,1.0
2017-09-11,49.96,50.0,49.5,49.57,735336,49.96,50.0,49.5,49.57,735336,0.0,1.0
2017-09-12,50.32,50.52,49.7,50.1,557289,50.32,50.52,49.7,50.1,557289,0.0,1.0
2017-09-13,50.47,50.7,50.06,50.38,550297,50.47,50.7,50.06,50.38,550297,0.0,1.0
2017-09-14,49.63,50.46,49.54,50.46,400763,49.63,50.46,49.54,50.46,400763,0.0,1.0
2017-09-15,49.59,50.01,49.26,49.74,628454,49.59,50.01,49.26,49.74,628454,0.0,1.0
2017-09-18,49.43,50.33,49.31,49.9,370016,49.43,50.33,49.31,49.9,370016,0.0,1.0
2017-09-19,49.47,49.96,48.73,49.67,593562,49.47,49.96,48.73,49.67,593562,0.0,1.0
2017-09-20,50.09,50.32,48.91,49.37,468495,50.09,50.32,48.91,49.37,468495,0.0,1.0
2017-09-21,49.47,50.47,49.4,50.18,286445,49.47,50.47,49.4,50.18,286445,0.0,1.0
2017-09-22,50.37,50.41,49.5,49.5,376364,50.37,50.41,49.5,49.5,376364,0.0,1.0
2017-09-25,52.33,52.46,50.36,50.36,1060868,52.33,52.46,50.36,50.36,1060868,0.0,1.0
2017-09-26,52.99,53.26,52.09,52.32,814016,52.99,53.26,52.09,52.32,814016,0.0,1.0
2017-09-27,54.35,54.47,52.95,53.05,824608,54.35,54.47,52.95,53.05,824608,0.0,1.0
2017-09-28,54.66,55.11,53.99,54.34,555521,54.66,55.11,53.99,54.34,555521,0.0,1.0
2017-09-29,54.88,55.58,54.77,54.95,639221,54.88,55.58,54.77,54.95,639221,0.0,1.0
2017-10-02,54.95,55.37,54.68,55.27,878106,54.95,55.37,54.68,55.27,878106,0.0,1.0
2017-10-03,55.54,55.56,54.8,55.01,479757,55.54,55.56,54.8,55.01,479757,0.0,1.0
2017-10-04,54.54,55.57,54.39,55.34,637443,54.54,55.57,54.39,55.34,637443,0.0,1.0
2017-10-05,55.41,55.41,54.19,55.23,1104280,55.41,55.41,54.19,55.23,1104280,0.0,1.0
2017-10-06,57.28,57.65,55.09,55.36,2016047,57.28,57.65,55.09,55.36,2016047,0.0,1.0
2017-10-09,56.39,57.4,56.21,57.28,952019,56.39,57.4,56.21,57.28,952019,0.0,1.0
2017-10-10,56.19,57.2,56.03,56.81,800813,56.19,57.2,56.03,56.81,800813,0.0,1.0
2017-10-11,55.98,56.66,55.78,56.35,576841,55.98,56.66,55.78,56.35,576841,0.0,1.0
2017-10-12,54.99,56.0,54.28,56.0,869893,54.99,56.0,54.28,56.0,869893,0.0,1.0
2017-10-13,55.28,56.12,54.93,55.0,822041,55.28,56.12,54.93,55.0,822041,0.0,1.0
2017-10-16,55.3,55.9,54.97,55.6,743373,55.3,55.9,54.97,55.6,743373,0.0,1.0
2017-10-17,56.47,56.61,55.22,55.22,665557,56.47,56.61,55.22,55.22,665557,0.0,1.0
2017-10-18,56.76,57.17,56.08,56.76,633363,56.76,57.17,56.08,56.76,633363,0.0,1.0
2017-10-19,57.03,57.06,56.13,56.32,604559,57.03,57.06,56.13,56.32,604559,0.0,1.0
2017-10-20,57.49,57.65,56.97,57.56,687564,57.49,57.65,56.97,57.56,687564,0.0,1.0
2017-10-23,57.0,58.07,56.96,57.69,676528,57.0,58.07,56.96,57.69,676528,0.0,1.0
2017-10-24,56.61,57.62,56.49,57.38,784242,56.61,57.62,56.49,57.38,784242,0.0,1.0
2017-10-25,55.8,56.81,55.68,56.59,615018,55.8,56.81,55.68,56.59,615018,0.0,1.0
2017-10-26,55.63,56.71,55.11,55.82,673166,55.63,56.71,55.11,55.82,673166,0.0,1.0
2017-10-27,55.45,55.61,54.71,55.56,1089987,55.45,55.61,54.71,55.56,1089987,0.0,1.0
2017-10-30,55.46,55.66,54.86,55.43,792999,55.46,55.66,54.86,55.43,792999,0.0,1.0
2017-10-31,55.25,56.37,55.21,55.5,641893,55.25,56.37,55.21,55.5,641893,0.0,1.0
2017-11-01,55.42,55.76,54.82,55.4,685820,55.42,55.76,54.82,55.4,685820,0.0,1.0
2017-11-02,56.9,57.0,54.84,55.53,904591,56.9,57.0,54.84,55.53,904591,0.0,1.0
2017-11-03,57.01,58.03,56.61,57.0,1071199,57.01,58.03,56.61,57.0,1071199,0.0,1.0
2017-11-06,57.24,57.53,56.73,57.0,525134,57.24,57.53,56.73,57.0,525134,0.0,1.0
2017-11-07,57.38,57.69,56.14,57.69,719842,57.38,57.69,56.14,57.69,719842,0.0,1.0
2017-11-08,58.14,58.34,57.12,57.18,858836,58.14,58.34,57.12,57.18,858836,0.0,1.0
2017-11-09,57.39,58.05,56.93,57.88,618228,57.39,58.05,56.93,57.88,618228,0.0,1.0
2017-11-10,57.53,58.14,57.13,57.39,415333,57.53,58.14,57.13,57.39,415333,0.0,1.0
2017-11-13,58.03,58.56,57.52,57.52,779538,58.03,58.56,57.52,57.52,779538,0.0,1.0
2017-11-14,58.35,58.69,57.5,57.67,421642,58.35,58.69,57.5,57.67,421642,0.0,1.0
2017-11-15,57.93,58.05,56.91,57.92,510058,57.93,58.05,56.91,57.92,510058,0.0,1.0
2017-11-16,59.15,59.62,58.08,58.26,582405,59.15,59.62,58.08,58.26,582405,0.0,1.0
2017-11-17,59.9,60.12,59.1,59.18,685404,59.9,60.12,59.1,59.18,685404,0.0,1.0
2017-11-20,59.49,59.78,58.75,59.52,897342,59.49,59.78,58.75,59.52,897342,0.0,1.0
2017-11-21,59.07,59.85,57.72,59.85,1328094,59.07,59.85,57.72,59.85,1328094,0.0,1.0
2017-11-22,59.0,59.65,58.82,59.26,406518,59.0,59.65,58.82,59.26,406518,0.0,1.0
2017-11-24,59.46,59.58,59.01,59.34,268206,59.46,59.58,59.01,59.34,268206,0.0,1.0
2017-11-27,58.8,59.95,58.58,59.81,797846,58.8,59.95,58.58,59.81,797846,0.0,1.0
2017-11-28,60.25,60.47,58.42,59.0,1235078,60.25,60.47,58.42,59.0,1235078,0.0,1.0
2017-11-29,61.24,62.25,59.47,60.9,2052742,61.24,62.25,59.47,60.9,2052742,0.0,1.0
2017-11-30,61.8,63.3354,60.99,61.84,3171056,61.8,63.3354,60.99,61.84,3171056,0.0,1.0
2017-12-01,61.51,63.26,59.02,63.0,3961508,61.51,63.26,59.02,63.0,3961508,0.0,1.0
2017-12-04,65.0,65.48,62.15,62.39,1725116,65.0,65.48,62.15,62.39,1725116,0.0,1.0
2017-12-05,64.14,65.49,63.25,65.43,1301386,64.14,65.49,63.25,65.43,1301386,0.0,1.0
2017-12-06,65.53,66.0,63.81,64.37,1347122,65.53,66.0,63.81,64.37,1347122,0.0,1.0
2017-12-07,67.0,67.1,65.64,65.72,1341855,67.0,67.1,65.64,65.72,1341855,0.0,1.0
2017-12-08,67.12,67.53,65.8906,67.0,981596,67.12,67.53,65.8906,67.0,981596,0.0,1.0
2017-12-11,65.15,67.25,64.4801,66.85,1475037,65.15,67.25,64.4801,66.85,1475037,0.0,1.0
2017-12-12,66.11,66.36,64.82,65.31,1294722,66.11,66.36,64.82,65.31,1294722,0.0,1.0
2017-12-13,67.04,67.2,65.93,65.93,891356,67.04,67.2,65.93,65.93,891356,0.0,1.0
2017-12-14,65.55,67.57,65.03,67.04,1030249,65.55,67.57,65.03,67.04,1030249,0.0,1.0
2017-12-15,66.72,67.2,65.51,65.55,1081201,66.72,67.2,65.51,65.55,1081201,0.0,1.0
2017-12-18,68.29,68.77,67.26,67.7,904110,68.29,68.77,67.26,67.7,904110,0.0,1.0
2017-12-19,66.87,68.89,66.39,68.22,983461,66.87,68.89,66.39,68.22,983461,0.0,1.0
2017-12-20,65.86,67.97,65.85,67.23,515583,65.86,67.97,65.85,67.23,515583,0.0,1.0
2017-12-21,66.0,66.52,65.2,65.82,726509,66.0,66.52,65.2,65.82,726509,0.0,1.0
2017-12-22,65.48,66.17,64.92,66.14,893112,65.48,66.17,64.92,66.14,893112,0.0,1.0
2017-12-26,67.47,68.98,65.5,65.5,1458715,67.47,68.98,65.5,65.5,1458715,0.0,1.0
2017-12-27,67.84,68.45,67.04,67.84,692450,67.84,68.45,67.04,67.84,692450,0.0,1.0
2017-12-28,68.03,68.2,67.33,68.1,437494,68.03,68.2,67.33,68.1,437494,0.0,1.0
2017-12-29,66.32,68.39,66.24,67.94,837671,66.32,68.39,66.24,67.94,837671,0.0,1.0
2018-01-02,69.16,69.75,66.66,66.66,1224448,69.16,69.75,66.66,66.66,1224448,0.0,1.0
2018-01-03,70.8,71.79,68.73,70.68,1763192,70.8,71.79,68.73,70.68,1763192,0.0,1.0
2018-01-04,72.64,73.05,70.59,71.19,1436297,72.64,73.05,70.59,71.19,1436297,0.0,1.0
2018-01-05,72.37,73.55,71.92,72.79,1271316,72.37,73.55,71.92,72.79,1271316,0.0,1.0
2018-01-08,66.95,70.34,65.1,70.15,3335977,66.95,70.34,65.1,70.15,3335977,0.0,1.0
2018-01-09,67.9,68.28,65.41,67.0,1193235,67.9,68.28,65.41,67.0,1193235,0.0,1.0
2018-01-10,65.76,67.97,64.73,67.16,1264406,65.76,67.97,64.73,67.16,1264406,0.0,1.0
2018-01-11,68.12,69.025,65.86,66.15,1368917,68.12,69.025,65.86,66.15,1368917,0.0,1.0
2018-01-12,66.93,68.93,66.75,68.05,893112,66.93,68.93,66.75,68.05,893112,0.0,1.0
2018-01-16,66.77,68.41,66.58,67.71,790478,66.77,68.41,66.58,67.71,790478,0.0,1.0
2018-01-17,66.8,67.44,66.51,66.8,724010,66.8,67.44,66.51,66.8,724010,0.0,1.0
2018-01-18,66.79,67.54,66.1,66.73,661407,66.79,67.54,66.1,66.73,661407,0.0,1.0
2018-01-19,67.52,67.91,66.58,66.79,668699,67.52,67.91,66.58,66.79,668699,0.0,1.0
2018-01-22,66.76,68.0,66.06,67.73,906245,66.76,68.0,66.06,67.73,906245,0.0,1.0
2018-01-23,67.15,67.31,66.0501,66.8,844160,67.15,67.31,66.0501,66.8,844160,0.0,1.0
2018-01-24,66.74,67.8634,65.91,66.84,848945,66.74,67.8634,65.91,66.84,848945,0.0,1.0
2018-01-25,67.27,67.67,65.51,67.05,857583,67.27,67.67,65.51,67.05,857583,0.0,1.0
2018-01-26,66.99,67.849,66.52,67.45,987215,66.99,67.849,66.52,67.45,987215,0.0,1.0
2018-01-29,65.94,67.01,64.92,66.99,1089455,65.94,67.01,64.92,66.99,1089455,0.0,1.0
2018-01-30,65.38,66.26,65.07,65.29,700577,65.38,66.26,65.07,65.29,700577,0.0,1.0
2018-01-31,64.93,67.2568,64.095,66.84,1017743,64.93,67.2568,64.095,66.84,1017743,0.0,1.0
2018-02-01,64.97,65.6,63.62,64.78,701383,64.97,65.6,63.62,64.78,701383,0.0,1.0
2018-02-02,62.94,64.86,62.78,64.19,1452471,62.94,64.86,62.78,64.19,1452471,0.0,1.0
2018-02-05,61.94,63.43,60.5356,61.95,1476491,61.94,63.43,60.5356,61.95,1476491,0.0,1.0
2018-02-06,63.64,64.0,60.001,60.45,1146573,63.64,64.0,60.001,60.45,1146573,0.0,1.0
2018-02-07,64.25,65.2614,63.25,63.65,808150,64.25,65.2614,63.25,63.65,808150,0.0,1.0
2018-02-08,62.52,65.07,62.52,64.4,911815,62.52,65.07,62.52,64.4,911815,0.0,1.0
2018-02-09,63.67,64.28,60.85,63.1,1466232,63.67,64.28,60.85,63.1,1466232,0.0,1.0
2018-02-12,64.67,65.2,62.46,64.26,1018066,64.67,65.2,62.46,64.26,1018066,0.0,1.0
2018-02-13,64.35,64.88,62.01,64.64,860593,64.35,64.88,62.01,64.64,860593,0.0,1.0
2018-02-14,64.96,65.77,63.865,64.19,644159,64.96,65.77,63.865,64.19,644159,0.0,1.0
2018-02-15,64.52,65.84,63.75,65.18,866404,64.52,65.84,63.75,65.18,866404,0.0,1.0
2018-02-16,66.92,67.32,63.78,64.62,1169796,66.92,67.32,63.78,64.62,1169796,0.0,1.0
2018-02-20,65.41,66.89,64.95,66.4,1122488,65.41,66.89,64.95,66.4,1122488,0.0,1.0
2018-02-21,66.43,68.38,65.27,65.82,933727,66.43,68.38,65.27,65.82,933727,0.0,1.0
2018-02-22,67.37,68.0,66.34,66.74,1112260,67.37,68.0,66.34,66.74,1112260,0.0,1.0
2018-02-23,67.5,67.8557,66.43,67.37,641712,67.5,67.8557,66.43,67.37,641712,0.0,1.0
2018-02-26,66.8,67.76,66.27,67.61,974139,66.8,67.76,66.27,67.61,974139,0.0,1.0
2018-02-27,66.55,67.9865,66.12,66.59,569043,66.55,67.9865,66.12,66.59,569043,0.0,1.0
2018-02-28,66.85,68.05,66.69,67.01,534555,66.85,68.05,66.69,67.01,534555,0.0,1.0
2018-03-01,67.14,67.85,66.03,66.86,571634,67.14,67.85,66.03,66.86,571634,0.0,1.0
2018-03-02,68.66,69.05,66.1,66.56,819135,68.66,69.05,66.1,66.56,819135,0.0,1.0
2018-03-05,69.7,69.87,68.1,68.72,808142,69.7,69.87,68.1,68.72,808142,0.0,1.0
2018-03-06,71.55,71.59,69.41,69.71,808464,71.55,71.59,69.41,69.71,808464,0.0,1.0
2018-03-07,68.97,70.68,68.79,70.13,1159254,68.97,70.68,68.79,70.13,1159254,0.0,1.0
2018-03-08,68.02,69.402,66.87,69.37,948262,68.02,69.402,66.87,69.37,948262,0.0,1.0
2018-03-09,68.58,68.79,67.02,67.99,772830,68.58,68.79,67.02,67.99,772830,0.0,1.0
2018-03-12,67.36,69.7,66.34,68.91,1431660,67.36,69.7,66.34,68.91,1431660,0.0,1.0
2018-03-13,68.25,69.335,67.58,67.81,909251,68.25,69.335,67.58,67.81,909251,0.0,1.0
2018-03-14,68.36,69.4,67.45,68.41,618955,68.36,69.4,67.45,68.41,618955,0.0,1.0
2018-03-15,68.67,69.52,68.28,68.7,612770,68.67,69.52,68.28,68.7,612770,0.0,1.0
2018-03-16,68.96,70.09,68.44,68.95,1562599,68.96,70.09,68.44,68.95,1562599,0.0,1.0
2018-03-19,69.05,69.05,67.26,68.77,1264752,69.05,69.05,67.26,68.77,1264752,0.0,1.0
2018-03-20,68.98,69.2,67.01,67.91,1561062,68.98,69.2,67.01,67.91,1561062,0.0,1.0
2018-03-21,67.14,70.0,66.96,68.85,2395662,67.14,70.0,66.96,68.85,2395662,0.0,1.0
2018-03-22,69.96,70.65,66.83,67.99,4642075,69.96,70.65,66.83,67.99,4642075,0.0,1.0
2018-03-23,69.03,72.1999,68.97,70.29,2902104,69.03,72.1999,68.97,70.29,2902104,0.0,1.0
2018-03-26,71.71,71.87,69.26,70.12,1403172,71.71,71.87,69.26,70.12,1403172,0.0,1.0
2018-03-27,69.72,72.92,69.36,72.25,1385527,69.72,72.92,69.36,72.25,1385527,0.0,1.0
2018-03-28,70.77,71.71,69.74,69.75,931617,70.77,71.71,69.74,69.75,931617,0.0,1.0
2018-03-29,73.34,73.5,70.93,70.93,1185060,73.34,73.5,70.93,70.93,1185060,0.0,1.0
2018-04-02,72.27,73.86,71.73,73.13,1326609,72.27,73.86,71.73,73.13,1326609,0.0,1.0
2018-04-03,71.9,73.24,71.79,72.46,1057498,71.9,73.24,71.79,72.46,1057498,0.0,1.0
2018-04-04,71.9,72.5665,71.0,71.39,1383821,71.9,72.5665,71.0,71.39,1383821,0.0,1.0
2018-04-05,72.53,72.62,70.88,72.52,1199675,72.53,72.62,70.88,72.52,1199675,0.0,1.0
2018-04-06,70.7,72.54,69.9,72.0,1203595,70.7,72.54,69.9,72.0,1203595,0.0,1.0
2018-04-09,71.44,72.0,71.02,71.04,968720,71.44,72.0,71.02,71.04,968720,0.0,1.0
2018-04-10,74.09,74.35,71.51,71.84,1397541,74.09,74.35,71.51,71.84,1397541,0.0,1.0
2018-04-11,76.49,77.03,73.6783,73.89,1977240,76.49,77.03,73.6783,73.89,1977240,0.0,1.0
2018-04-12,75.99,77.119,74.98,76.9,1469504,75.99,77.119,74.98,76.9,1469504,0.0,1.0
2018-04-13,75.24,76.202,75.0,76.0,1312694,75.24,76.202,75.0,76.0,1312694,0.0,1.0
2018-04-16,76.39,76.85,74.65,75.49,1011539,76.39,76.85,74.65,75.49,1011539,0.0,1.0
2018-04-17,76.85,77.3,75.75,76.5,1272375,76.85,77.3,75.75,76.5,1272375,0.0,1.0
2018-04-18,76.06,78.28,75.89,77.17,11051750,76.06,78.28,75.89,77.17,11051750,0.0,1.0
2018-04-19,74.79,76.4,74.5,75.73,1570158,74.79,76.4,74.5,75.73,1570158,0.0,1.0
2018-04-20,73.84,75.32,73.73,74.53,1956850,73.84,75.32,73.73,74.53,1956850,0.0,1.0
2018-04-23,73.4,74.57,73.1,74.18,1297538,73.4,74.57,73.1,74.18,1297538,0.0,1.0
2018-04-24,72.64,73.56,71.77,72.93,1256724,72.64,73.56,71.77,72.93,1256724,0.0,1.0
2018-04-25,72.65,73.34,72.27,72.78,833432,72.65,73.34,72.27,72.78,833432,0.0,1.0
2018-04-26,73.26,74.15,72.71,72.89,988627,73.26,74.15,72.71,72.89,988627,0.0,1.0
2018-04-27,73.58,73.75,71.98,73.45,1023027,73.58,73.75,71.98,73.45,1023027,0.0,1.0
2018-04-30,70.61,74.5,70.59,74.01,1952654,70.61,74.5,70.59,74.01,1952654,0.0,1.0
2018-05-01,70.5,71.14,70.05,70.62,953895,70.5,71.14,70.05,70.62,953895,0.0,1.0
2018-05-02,70.9,71.29,69.37,70.22,1065418,70.9,71.29,69.37,70.22,1065418,0.0,1.0
2018-05-03,71.99,72.39,70.64,70.8,1200624,71.99,72.39,70.64,70.8,1200624,0.0,1.0
2018-05-04,71.27,72.03,70.5,71.8,1326369,71.27,72.03,70.5,71.8,1326369,0.0,1.0
2018-05-07,71.8,71.88,70.33,71.25,1082482,71.8,71.88,70.33,71.25,1082482,0.0,1.0
2018-05-08,71.32,72.16,71.05,71.75,517090,71.32,72.16,71.05,71.75,517090,0.0,1.0
2018-05-09,71.06,71.56,70.55,71.32,558925,71.06,71.56,70.55,71.32,558925,0.0,1.0
2018-05-10,71.14,71.5075,70.5,71.28,552975,71.14,71.5075,70.5,71.28,552975,0.0,1.0
2018-05-11,71.01,71.5,70.7,71.38,620959,71.01,71.5,70.7,71.38,620959,0.0,1.0
2018-05-14,72.29,73.22,71.26,71.26,1224986,72.29,73.22,71.26,71.26,1224986,0.0,1.0
2018-05-15,73.57,73.84,72.17,72.17,1094304,73.57,73.84,72.17,72.17,1094304,0.0,1.0
2018-05-16,74.65,75.34,73.97,73.97,987719,74.65,75.34,73.97,73.97,987719,0.0,1.0
2018-05-17,75.53,75.8,74.69,74.73,854140,75.53,75.8,74.69,74.73,854140,0.0,1.0
2018-05-18,74.83,75.89,74.43,75.75,1277343,74.83,75.89,74.43,75.75,1277343,0.0,1.0
2018-05-21,73.22,75.46,72.11,75.08,1330198,73.22,75.46,72.11,75.08,1330198,0.0,1.0
2018-05-22,71.81,74.0,71.27,73.34,1111258,71.81,74.0,71.27,73.34,1111258,0.0,1.0
2018-05-23,72.68,73.47,71.3074,71.86,580597,72.68,73.47,71.3074,71.86,580597,0.0,1.0
2018-05-24,73.19,73.24,72.21,72.54,513160,73.19,73.24,72.21,72.54,513160,0.0,1.0
2018-05-25,71.41,73.11,71.27,72.9,872832,71.41,73.11,71.27,72.9,872832,0.0,1.0
2018-05-29,70.69,71.91,70.42,71.06,1170087,70.69,71.91,70.42,71.06,1170087,0.0,1.0
2018-05-30,71.96,72.06,70.77,71.01,761543,71.96,72.06,70.77,71.01,761543,0.0,1.0
2018-05-31,70.71,72.01,69.96,71.48,1151713,70.71,72.01,69.96,71.48,1151713,0.0,1.0
2018-06-01,71.39,72.07,70.32,70.79,1136527,71.39,72.07,70.32,70.79,1136527,0.0,1.0
2018-06-04,77.24,77.35,73.0,73.96,2376971,77.24,77.35,73.0,73.96,2376971,0.0,1.0
2018-06-05,78.86,79.89,76.55,76.85,2696492,78.86,79.89,76.55,76.85,2696492,0.0,1.0
2018-06-06,81.28,81.77,79.25,79.47,4261734,81.28,81.77,79.25,79.47,4261734,0.0,1.0
2018-06-07,99.05,100.97,95.26,97.67,9709518,99.05,100.97,95.26,97.67,9709518,0.0,1.0
2018-06-08,101.19,102.87,97.7,98.75,3821469,101.19,102.87,97.7,98.75,3821469,0.0,1.0
2018-06-11,101.24,102.209,98.85,101.22,2294305,101.24,102.209,98.85,101.22,2294305,0.0,1.0
2018-06-12,101.89,103.08,100.35,101.57,1286520,101.89,103.08,100.35,101.57,1286520,0.0,1.0
2018-06-13,101.65,103.99,101.02,101.9,1304037,101.65,103.99,101.02,101.9,1304037,0.0,1.0
2018-06-14,102.09,102.94,101.34,101.77,961866,102.09,102.94,101.34,101.77,961866,0.0,1.0
2018-06-15,100.01,102.64,99.57,101.68,1754162,100.01,102.64,99.57,101.68,1754162,0.0,1.0
2018-06-18,99.1,101.0,98.91,99.97,1221482,99.1,101.0,98.91,99.97,1221482,0.0,1.0
2018-06-19,98.55,99.12,97.53,98.5,1291913,98.55,99.12,97.53,98.5,1291913,0.0,1.0
2018-06-20,97.48,99.16,96.74,98.54,1248156,97.48,99.16,96.74,98.54,1248156,0.0,1.0
2018-06-21,97.46,98.79,97.27,97.56,887562,97.46,98.79,97.27,97.56,887562,0.0,1.0
2018-06-22,98.52,99.5506,98.12,98.2,1167342,98.52,99.5506,98.12,98.2,1167342,0.0,1.0
2018-06-25,98.77,99.4899,97.635,99.02,1013345,98.77,99.4899,97.635,99.02,1013345,0.0,1.0
2018-06-26,101.53,101.99,99.0,99.14,1459897,101.53,101.99,99.0,99.14,1459897,0.0,1.0
2018-06-27,100.73,101.9,100.05,101.9,869973,100.73,101.9,100.05,101.9,869973,0.0,1.0
2018-06-28,99.54,101.8,99.36,100.7,888650,99.54,101.8,99.36,100.7,888650,0.0,1.0
2018-06-29,97.71,100.93,97.4,100.16,900216,97.71,100.93,97.4,100.16,900216,0.0,1.0
2018-07-02,97.77,98.12,96.32,97.0,831872,97.77,98.12,96.32,97.0,831872,0.0,1.0
2018-07-03,98.24,99.0681,97.97,98.37,265656,98.24,99.0681,97.97,98.37,265656,0.0,1.0
2018-07-05,98.12,99.0,96.79,98.83,594004,98.12,99.0,96.79,98.83,594004,0.0,1.0
2018-07-06,98.9,99.32,97.6274,98.52,625447,98.9,99.32,97.6274,98.52,625447,0.0,1.0
2018-07-09,101.25,101.88,99.26,99.5,856016,101.25,101.88,99.26,99.5,856016,0.0,1.0
2018-07-10,101.01,103.0,100.21,102.14,802214,101.01,103.0,100.21,102.14,802214,0.0,1.0
2018-07-11,99.55,99.99,97.62,99.66,660979,99.55,99.99,97.62,99.66,660979,0.0,1.0
2018-07-12,100.13,100.28,98.5,99.75,616606,100.13,100.28,98.5,99.75,616606,0.0,1.0
2018-07-13,101.36,102.84,100.14,100.14,687677,101.36,102.84,100.14,100.14,687677,0.0,1.0
2018-07-16,103.43,103.92,101.2,101.72,1112032,103.43,103.92,101.2,101.72,1112032,0.0,1.0
2018-07-17,102.24,103.8962,102.19,103.25,807591,102.24,103.8962,102.19,103.25,807591,0.0,1.0
2018-07-18,106.82,107.45,102.4,102.41,1827045,106.82,107.45,102.4,102.41,1827045,0.0,1.0
2018-07-19,107.93,109.09,105.33,106.4,1360582,107.93,109.09,105.33,106.4,1360582,0.0,1.0
2018-07-20,102.94,106.08,102.1791,105.77,2114440,102.94,106.08,102.1791,105.77,2114440,0.0,1.0
2018-07-23,101.24,103.97,100.83,102.59,950893,101.24,103.97,100.83,102.59,950893,0.0,1.0
2018-07-24,98.62,101.98,96.83,101.77,1381927,98.62,101.98,96.83,101.77,1381927,0.0,1.0
2018-07-25,98.86,99.26,96.5,96.8,790034,98.86,99.26,96.5,96.8,790034,0.0,1.0
2018-07-26,98.96,100.13,97.62,98.85,484327,98.96,100.13,97.62,98.85,484327,0.0,1.0
2018-07-27,96.19,100.3633,95.61,99.49,633838,96.19,100.3633,95.61,99.49,633838,0.0,1.0
2018-07-30,96.98,98.78,95.7139,96.32,604210,96.98,98.78,95.7139,96.32,604210,0.0,1.0
2018-07-31,97.16,98.11,96.76,96.9,507462,97.16,98.11,96.76,96.9,507462,0.0,1.0
2018-08-01,97.14,97.66,95.92,97.32,695524,97.14,97.66,95.92,97.32,695524,0.0,1.0
2018-08-02,98.46,99.1136,96.265,96.34,400287,98.46,99.1136,96.265,96.34,400287,0.0,1.0
2018-08-03,100.12,100.57,98.4,98.94,711647,100.12,100.57,98.4,98.94,711647,0.0,1.0
2018-08-06,100.88,100.98,99.25,100.44,439879,100.88,100.98,99.25,100.44,439879,0.0,1.0
2018-08-07,103.86,104.88,101.36,101.36,865452,103.86,104.88,101.36,101.36,865452,0.0,1.0
2018-08-08,103.88,104.83,102.49,103.9,462859,103.88,104.83,102.49,103.9,462859,0.0,1.0
2018-08-09,104.24,105.58,103.47,104.0,485314,104.24,105.58,103.47,104.0,485314,0.0,1.0
2018-08-10,105.93,106.47,103.5,103.99,492016,105.93,106.47,103.5,103.99,492016,0.0,1.0
2018-08-13,104.48,106.7895,104.125,106.3,507984,104.48,106.7895,104.125,106.3,507984,0.0,1.0
2018-08-14,105.94,106.13,104.36,104.84,556336,105.94,106.13,104.36,104.84,556336,0.0,1.0
2018-08-15,105.15,105.8703,103.33,105.66,568473,105.15,105.8703,103.33,105.66,568473,0.0,1.0
2018-08-16,106.04,107.48,104.7557,106.33,449101,106.04,107.48,104.7557,106.33,449101,0.0,1.0
2018-08-17,108.64,108.99,105.11,105.64,685818,108.64,108.99,105.11,105.64,685818,0.0,1.0
2018-08-20,111.14,112.55,108.85,109.0,986525,111.14,112.55,108.85,109.0,986525,0.0,1.0
2018-08-21,111.97,113.96,110.58,112.63,955696,111.97,113.96,110.58,112.63,955696,0.0,1.0
2018-08-22,113.27,114.71,112.01,112.01,706926,113.27,114.71,112.01,112.01,706926,0.0,1.0
2018-08-23,114.74,114.95,111.77,113.04,747323,114.74,114.95,111.77,113.04,747323,0.0,1.0
2018-08-24,114.79,115.6,113.99,115.1,608997,114.79,115.6,113.99,115.1,608997,0.0,1.0
2018-08-27,114.59,115.7767,114.17,115.55,567576,114.59,115.7767,114.17,115.55,567576,0.0,1.0
2018-08-28,114.96,115.215,111.6,114.72,722813,114.96,115.215,111.6,114.72,722813,0.0,1.0
2018-08-29,115.8,115.9999,113.78,114.82,474887,115.8,115.9999,113.78,114.82,474887,0.0,1.0
2018-08-30,114.46,116.3,113.17,115.0,661131,114.46,116.3,113.17,115.0,661131,0.0,1.0
2018-08-31,116.47,116.865,113.8801,114.38,821759,116.47,116.865,113.8801,114.38,821759,0.0,1.0
2018-09-04,119.63,119.7,116.59,117.0,1051452,119.63,119.7,116.59,117.0,1051452,0.0,1.0
2018-09-05,114.76,118.12,112.72,117.11,1781638,114.76,118.12,112.72,117.11,1781638,0.0,1.0
2018-09-06,115.51,116.04,113.2,114.47,2192280,115.51,116.04,113.2,114.47,2192280,0.0,1.0
2018-09-07,130.89,136.1314,128.858,132.86,5216161,130.89,136.1314,128.858,132.86,5216161,0.0,1.0
2018-09-10,133.16,133.69,131.18,131.93,1197526,133.16,133.69,131.18,131.93,1197526,0.0,1.0
2018-09-11,133.81,135.84,132.1618,132.47,1078612,133.81,135.84,132.1618,132.47,1078612,0.0,1.0
2018-09-12,131.37,134.95,129.57,134.68,1158032,131.37,134.95,129.57,134.68,1158032,0.0,1.0
2018-09-13,130.85,132.95,130.01,131.52,799214,130.85,132.95,130.01,131.52,799214,0.0,1.0
2018-09-14,130.27,131.85,129.92,130.54,1045844,130.27,131.85,129.92,130.54,1045844,0.0,1.0
2018-09-17,129.28,131.47,129.03,130.07,1005942,129.28,131.47,129.03,130.07,1005942,0.0,1.0
2018-09-18,130.25,131.03,129.22,129.5,1088970,130.25,131.03,129.22,129.5,1088970,0.0,1.0
2018-09-19,126.44,131.3751,125.55,131.01,914860,126.44,131.3751,125.55,131.01,914860,0.0,1.0
2018-09-20,126.56,128.08,125.59,126.7,819850,126.56,128.08,125.59,126.7,819850,0.0,1.0
2018-09-21,125.25,127.49,124.88,127.29,1122120,125.25,127.49,124.88,127.29,1122120,0.0,1.0
2018-09-24,125.4,128.83,124.9701,126.18,969213,125.4,128.83,124.9701,126.18,969213,0.0,1.0
2018-09-25,126.48,127.1,124.52,126.08,794025,126.48,127.1,124.52,126.08,794025,0.0,1.0
2018-09-26,127.24,128.34,126.021,126.29,923313,127.24,128.34,126.021,126.29,923313,0.0,1.0
2018-09-27,128.66,130.445,127.3,127.71,975018,128.66,130.445,127.3,127.71,975018,0.0,1.0
2018-09-28,130.06,130.88,128.66,128.66,605228,130.06,130.88,128.66,128.66,605228,0.0,1.0
2018-10-01,128.13,130.9,127.71,130.3,736730,128.13,130.9,127.71,130.3,736730,0.0,1.0
2018-10-02,122.97,128.0724,122.5603,127.89,869385,122.97,128.0724,122.5603,127.89,869385,0.0,1.0
2018-10-03,121.13,124.0,120.8,123.31,843867,121.13,124.0,120.8,123.31,843867,0.0,1.0
2018-10-04,119.82,121.69,119.105,121.11,888325,119.82,121.69,119.105,121.11,888325,0.0,1.0
2018-10-05,117.59,121.17,116.51,119.85,832956,117.59,121.17,116.51,119.85,832956,0.0,1.0
2018-10-08,120.55,120.85,116.51,116.9,1116358,120.55,120.85,116.51,116.9,1116358,0.0,1.0
2018-10-09,121.05,124.01,120.0,120.87,760421,121.05,124.01,120.0,120.87,760421,0.0,1.0
2018-10-10,115.04,121.97,114.76,120.97,1231647,115.04,121.97,114.76,120.97,1231647,0.0,1.0
2018-10-11,112.76,117.06,111.46,113.9,1147254,112.76,117.06,111.46,113.9,1147254,0.0,1.0
2018-10-12,114.58,116.757,112.82,115.38,919458,114.58,116.757,112.82,115.38,919458,0.0,1.0
2018-10-15,114.14,115.02,112.87,114.88,701683,114.14,115.02,112.87,114.88,701683,0.0,1.0
2018-10-16,120.19,120.41,113.88,114.99,625268,120.19,120.41,113.88,114.99,625268,0.0,1.0
2018-10-17,118.06,119.8274,116.18,119.68,603386,118.06,119.8274,116.18,119.68,603386,0.0,1.0
2018-10-18,115.04,118.05,114.15,117.24,670540,115.04,118.05,114.15,117.24,670540,0.0,1.0
2018-10-19,114.8,118.09,114.33,115.89,659038,114.8,118.09,114.33,115.89,659038,0.0,1.0
2018-10-22,116.18,117.42,114.63,115.7,534704,116.18,117.42,114.63,115.7,534704,0.0,1.0
2018-10-23,116.01,116.37,110.4896,114.44,795109,116.01,116.37,110.4896,114.44,795109,0.0,1.0
2018-10-24,111.5,117.12,111.0,115.14,837598,111.5,117.12,111.0,115.14,837598,0.0,1.0
2018-10-25,112.16,113.87,110.18,112.59,749664,112.16,113.87,110.18,112.59,749664,0.0,1.0
2018-10-26,110.37,112.34,108.76,110.37,816450,110.37,112.34,108.76,110.37,816450,0.0,1.0
2018-10-29,111.85,115.24,110.26,111.82,636191,111.85,115.24,110.26,111.82,636191,0.0,1.0
2018-10-30,115.32,115.61,110.228,112.12,644508,115.32,115.61,110.228,112.12,644508,0.0,1.0
2018-10-31,113.82,117.72,113.7,116.8,763205,113.82,117.72,113.7,116.8,763205,0.0,1.0
2018-11-01,120.31,121.83,112.41,114.3,1194176,120.31,121.83,112.41,114.3,1194176,0.0,1.0
2018-11-02,120.97,123.98,119.16,121.39,957465,120.97,123.98,119.16,121.39,957465,0.0,1.0
2018-11-05,117.09,120.91,116.46,120.91,689536,117.09,120.91,116.46,120.91,689536,0.0,1.0
2018-11-06,118.21,120.72,116.52,116.67,686396,118.21,120.72,116.52,116.67,686396,0.0,1.0
2018-11-07,121.55,122.03,117.035,118.92,759317,121.55,122.03,117.035,118.92,759317,0.0,1.0
2018-11-08,123.36,125.75,121.01,122.09,1279215,123.36,125.75,121.01,122.09,1279215,0.0,1.0
2018-11-09,121.7,124.98,121.65,123.63,672012,121.7,124.98,121.65,123.63,672012,0.0,1.0
2018-11-12,123.41,124.9,121.29,121.69,982285,123.41,124.9,121.29,121.69,982285,0.0,1.0
2018-11-13,122.21,125.32,117.77,123.92,1091951,122.21,125.32,117.77,123.92,1091951,0.0,1.0
2018-11-14,122.88,125.59,121.6329,123.27,657000,122.88,125.59,121.6329,123.27,657000,0.0,1.0
2018-11-15,120.86,122.52,117.02,122.2,1107749,120.86,122.52,117.02,122.2,1107749,0.0,1.0
2018-11-16,119.94,120.69,118.19,119.65,648634,119.94,120.69,118.19,119.65,648634,0.0,1.0
2018-11-19,114.12,120.33,113.4,119.33,867513,114.12,120.33,113.4,119.33,867513,0.0,1.0
2018-11-20,103.88,109.8011,101.49,109.2,2487408,103.88,109.8011,101.49,109.2,2487408,0.0,1.0
2018-11-21,102.99,106.75,102.93,104.3,870765,102.99,106.75,102.93,104.3,870765,0.0,1.0
2018-11-23,102.83,103.89,100.2833,100.65,591906,102.83,103.89,100.2833,100.65,591906,0.0,1.0
2018-11-26,104.5,105.13,102.29,103.55,1222088,104.5,105.13,102.29,103.55,1222088,0.0,1.0
2018-11-27,101.35,104.22,100.71,103.39,880160,101.35,104.22,100.71,103.39,880160,0.0,1.0
2018-11-28,105.7,105.91,100.42,102.4,1485850,105.7,105.91,100.42,102.4,1485850,0.0,1.0
2018-11-29,105.27,107.44,103.26,105.76,1245282,105.27,107.44,103.26,105.76,1245282,0.0,1.0
2018-11-30,104.79,106.39,103.03,105.78,1052901,104.79,106.39,103.03,105.78,1052901,0.0,1.0
2018-12-03,110.23,111.77,108.72,110.02,1735817,110.23,111.77,108.72,110.02,1735817,0.0,1.0
2018-12-04,104.58,110.0777,103.6,108.66,1835755,104.58,110.0777,103.6,108.66,1835755,0.0,1.0
2018-12-06,101.79,109.28,95.33,105.38,4327729,101.79,109.28,95.33,105.38,4327729,0.0,1.0
2018-12-07,95.58,106.37,95.51,101.44,2064272,95.58,106.37,95.51,101.44,2064272,0.0,1.0
2018-12-10,101.71,101.96,96.2,97.93,1530478,101.71,101.96,96.2,97.93,1530478,0.0,1.0
2018-12-11,99.47,104.8,99.47,103.36,1680992,99.47,104.8,99.47,103.36,1680992,0.0,1.0
2018-12-12,101.4,103.1,98.773,100.59,1092734,101.4,103.1,98.773,100.59,1092734,0.0,1.0
2018-12-13,100.48,104.71,99.77,104.61,979870,100.48,104.71,99.77,104.61,979870,0.0,1.0
2018-12-14,100.04,103.78,99.0,99.21,1111607,100.04,103.78,99.0,99.21,1111607,0.0,1.0
2018-12-17,96.94,99.5273,96.1001,99.01,1231212,96.94,99.5273,96.1001,99.01,1231212,0.0,1.0
2018-12-18,99.03,100.3,97.68,98.34,895178,99.03,100.3,97.68,98.34,895178,0.0,1.0
2018-12-19,97.33,101.49,96.88,98.89,918942,97.33,101.49,96.88,98.89,918942,0.0,1.0
2018-12-20,95.59,99.03,93.6,96.86,901180,95.59,99.03,93.6,96.86,901180,0.0,1.0
2018-12-21,90.38,97.28,90.26,95.56,1940448,90.38,97.28,90.26,95.56,1940448,0.0,1.0
2018-12-24,89.61,91.83,86.57,88.15,758180,89.61,91.83,86.57,88.15,758180,0.0,1.0
2018-12-26,97.07,97.19,90.07,90.89,722719,97.07,97.19,90.07,90.89,722719,0.0,1.0
2018-12-27,98.48,98.49,93.86,95.42,753858,98.48,98.49,93.86,95.42,753858,0.0,1.0
2018-12-28,98.99,100.66,97.33,98.9,754434,98.99,100.66,97.33,98.9,754434,0.0,1.0
2018-12-31,102.32,103.03,99.06,99.5,861903,102.32,103.03,99.06,99.5,861903,0.0,1.0
2019-01-02,104.56,105.0,99.31,100.31,1127281,104.56,105.0,99.31,100.31,1127281,0.0,1.0
2019-01-03,103.7,104.985,100.39,103.86,809865,103.7,104.985,100.39,103.86,809865,0.0,1.0
2019-01-04,107.97,109.9,104.5,105.42,1370810,107.97,109.9,104.5,105.42,1370810,0.0,1.0
2019-01-07,115.58,117.52,110.5839,110.99,1907898,115.58,117.52,110.5839,110.99,1907898,0.0,1.0
2019-01-08,121.48,121.6,116.03,117.32,1363620,121.48,121.6,116.03,117.32,1363620,0.0,1.0
2019-01-09,119.56,121.62,118.87,120.86,1222125,119.56,121.62,118.87,120.86,1222125,0.0,1.0
2019-01-10,122.66,122.79,115.01,116.44,1594636,122.66,122.79,115.01,116.44,1594636,0.0,1.0
2019-01-11,117.57,122.66,117.01,122.22,1827658,117.57,122.66,117.01,122.22,1827658,0.0,1.0
2019-01-14,115.28,118.11,112.25,113.0,1823817,115.28,118.11,112.25,113.0,1823817,0.0,1.0
2019-01-15,116.99,117.62,114.05,115.39,1083968,116.99,117.62,114.05,115.39,1083968,0.0,1.0
2019-01-16,117.74,119.09,116.05,117.32,811356,117.74,119.09,116.05,117.32,811356,0.0,1.0
2019-01-17,120.38,120.45,116.78,117.1,729508,120.38,120.45,116.78,117.1,729508,0.0,1.0
2019-01-18,122.68,122.71,120.01,120.74,927033,122.68,122.71,120.01,120.74,927033,0.0,1.0
2019-01-22,122.17,123.9925,121.3,122.47,830509,122.17,123.9925,121.3,122.47,830509,0.0,1.0
2019-01-23,123.44,124.54,121.32,123.34,923418,123.44,124.54,121.32,123.34,923418,0.0,1.0
2019-01-24,124.06,124.8,121.83,123.31,605119,124.06,124.8,121.83,123.31,605119,0.0,1.0
2019-01-25,126.21,127.6,123.34,125.0,698798,126.21,127.6,123.34,125.0,698798,0.0,1.0
2019-01-28,125.87,125.96,123.5,125.11,558112,125.87,125.96,123.5,125.11,558112,0.0,1.0
2019-01-29,123.5,126.21,122.8957,126.21,538937,123.5,126.21,122.8957,126.21,538937,0.0,1.0
2019-01-30,121.58,125.623,120.86,124.5,1122387,121.58,125.623,120.86,124.5,1122387,0.0,1.0
2019-01-31,123.73,124.0484,121.03,121.59,645062,123.73,124.0484,121.03,121.59,645062,0.0,1.0
2019-02-01,124.73,124.79,121.57,123.56,577750,124.73,124.79,121.57,123.56,577750,0.0,1.0
2019-02-04,126.81,127.64,123.88,124.69,583641,126.81,127.64,123.88,124.69,583641,0.0,1.0
2019-02-05,127.23,127.6,125.722,127.04,741159,127.23,127.6,125.722,127.04,741159,0.0,1.0
2019-02-06,125.82,127.48,124.89,127.08,472652,125.82,127.48,124.89,127.08,472652,0.0,1.0
2019-02-07,126.27,126.38,123.69,124.63,634101,126.27,126.38,123.69,124.63,634101,0.0,1.0
2019-02-08,126.83,127.66,124.7301,125.06,436002,126.83,127.66,124.7301,125.06,436002,0.0,1.0
2019-02-11,129.94,130.68,126.6658,127.03,710569,129.94,130.68,126.6658,127.03,710569,0.0,1.0
2019-02-12,131.63,133.65,130.67,130.67,609708,131.63,133.65,130.67,130.67,609708,0.0,1.0
2019-02-13,130.67,132.42,129.148,131.87,560818,130.67,132.42,129.148,131.87,560818,0.0,1.0
2019-02-14,130.07,130.58,128.07,129.34,673791,130.07,130.58,128.07,129.34,673791,0.0,1.0
2019-02-15,129.18,131.35,128.94,130.55,563482,129.18,131.35,128.94,130.55,563482,0.0,1.0
2019-02-19,129.11,130.23,127.11,129.63,564003,129.11,130.23,127.11,129.63,564003,0.0,1.0
2019-02-20,130.77,132.18,129.69,129.88,534081,130.77,132.18,129.69,129.88,534081,0.0,1.0
2019-02-21,129.64,130.74,128.41,130.74,485129,129.64,130.74,128.41,130.74,485129,0.0,1.0
2019-02-22,124.77,127.57,124.08,127.57,1527476,124.77,127.57,124.08,127.57,1527476,0.0,1.0
2019-02-25,121.97,125.9846,121.54,124.92,1014460,121.97,125.9846,121.54,124.92,1014460,0.0,1.0
2019-02-26,119.79,122.47,118.94,121.43,1188291,119.79,122.47,118.94,121.43,1188291,0.0,1.0
2019-02-27,120.46,122.135,118.87,120.12,808255,120.46,122.135,118.87,120.12,808255,0.0,1.0
2019-02-28,120.35,121.55,118.91,120.03,731286,120.35,121.55,118.91,120.03,731286,0.0,1.0
2019-03-01,119.15,122.47,118.6937,121.65,800253,119.15,122.47,118.6937,121.65,800253,0.0,1.0
2019-03-04,117.7,119.62,116.16,119.25,876183,117.7,119.62,116.16,119.25,876183,0.0,1.0
2019-03-05,117.72,118.995,117.19,118.58,611790,117.72,118.995,117.19,118.58,611790,0.0,1.0
2019-03-06,114.87,118.0,113.5,117.6,1304487,114.87,118.0,113.5,117.6,1304487,0.0,1.0
2019-03-07,116.3,118.28,114.38,116.56,1176764,116.3,118.28,114.38,116.56,1176764,0.0,1.0
2019-03-08,114.89,116.87,114.0,115.28,704409,114.89,116.87,114.0,115.28,704409,0.0,1.0
2019-03-11,117.01,117.1802,114.87,115.06,658932,117.01,117.1802,114.87,115.06,658932,0.0,1.0
2019-03-12,117.29,117.5527,115.2,116.55,711085,117.29,117.5527,115.2,116.55,711085,0.0,1.0
2019-03-13,116.92,118.85,116.85,117.18,619448,116.92,118.85,116.85,117.18,619448,0.0,1.0
2019-03-14,117.69,117.96,115.61,116.92,560672,117.69,117.96,115.61,116.92,560672,0.0,1.0
2019-03-15,116.94,118.58,116.7621,117.85,780566,116.94,118.58,116.7621,117.85,780566,0.0,1.0
2019-03-18,116.37,117.85,115.71,117.32,612409,116.37,117.85,115.71,117.32,612409,0.0,1.0
2019-03-19,118.02,119.93,117.44,119.93,853447,118.02,119.93,117.44,119.93,853447,0.0,1.0
2019-03-20,116.44,118.8,114.46,118.73,742874,116.44,118.8,114.46,118.73,742874,0.0,1.0
2019-03-21,118.64,120.32,115.87,115.87,901393,118.64,120.32,115.87,115.87,901393,0.0,1.0
2019-03-22,116.97,119.45,116.78,117.9,738026,116.97,119.45,116.78,117.9,738026,0.0,1.0
2019-03-25,119.35,120.109,117.11,117.32,1194835,119.35,120.109,117.11,117.32,1194835,0.0,1.0
2019-03-26,117.23,120.65,116.7903,120.2,1279761,117.23,120.65,116.7903,120.2,1279761,0.0,1.0
2019-03-27,120.01,120.5,117.75,118.4,2544702,120.01,120.5,117.75,118.4,2544702,0.0,1.0
2019-03-28,129.8,130.0,124.8,128.3,3766439,129.8,130.0,124.8,128.3,3766439,0.0,1.0
2019-03-29,124.25,130.215,124.0475,130.11,2144269,124.25,130.215,124.0475,130.11,2144269,0.0,1.0
2019-04-01,120.73,125.5,119.95,125.05,2073180,120.73,125.5,119.95,125.05,2073180,0.0,1.0
2019-04-02,117.76,121.22,117.54,120.65,1489954,117.76,121.22,117.54,120.65,1489954,0.0,1.0
2019-04-03,122.88,123.198,117.24,118.5,1805010,122.88,123.198,117.24,118.5,1805010,0.0,1.0
2019-04-04,122.17,124.05,120.97,122.87,884914,122.17,124.05,120.97,122.87,884914,0.0,1.0
2019-04-05,125.41,125.91,122.51,122.93,1510710,125.41,125.91,122.51,122.93,1510710,0.0,1.0
2019-04-08,125.48,125.555,123.39,124.59,1075039,125.48,125.555,123.39,124.59,1075039,0.0,1.0
2019-04-09,125.42,126.905,124.12,124.55,907846,125.42,126.905,124.12,124.55,907846,0.0,1.0
2019-04-10,129.15,129.3,125.89,126.0,1258175,129.15,129.3,125.89,126.0,1258175,0.0,1.0
2019-04-11,133.55,133.99,129.86,133.66,2196628,133.55,133.99,129.86,133.66,2196628,0.0,1.0
2019-04-12,134.97,135.28,133.06,134.0,1243287,134.97,135.28,133.06,134.0,1243287,0.0,1.0
2019-04-15,135.64,136.36,133.9533,135.88,1184598,135.64,136.36,133.9533,135.88,1184598,0.0,1.0
2019-04-16,137.78,138.99,135.35,136.0,1150630,137.78,138.99,135.35,136.0,1150630,0.0,1.0
2019-04-17,139.74,139.97,137.05,138.19,967843,139.74,139.97,137.05,138.19,967843,0.0,1.0
2019-04-18,141.65,141.8811,138.73,139.89,1086408,141.65,141.8811,138.73,139.89,1086408,0.0,1.0
2019-04-22,141.8,142.81,139.31,141.52,936452,141.8,142.81,139.31,141.52,936452,0.0,1.0
2019-04-23,143.53,144.01,141.65,142.29,1004238,143.53,144.01,141.65,142.29,1004238,0.0,1.0
2019-04-24,146.05,146.97,143.75,145.0,1069255,146.05,146.97,143.75,145.0,1069255,0.0,1.0
2019-04-25,145.5,147.43,144.81,146.25,826317,145.5,147.43,144.81,146.25,826317,0.0,1.0
2019-04-26,145.77,147.07,144.1823,145.22,903982,145.77,147.07,144.1823,145.22,903982,0.0,1.0
2019-04-29,147.5,148.13,145.7229,146.89,1154896,147.5,148.13,145.7229,146.89,1154896,0.0,1.0
2019-04-30,146.39,148.215,144.57,147.09,755916,146.39,148.215,144.57,147.09,755916,0.0,1.0
2019-05-01,142.3,146.99,141.86,146.99,1000787,142.3,146.99,141.86,146.99,1000787,0.0,1.0
2019-05-02,143.58,144.0,140.8,142.36,692970,143.58,144.0,140.8,142.36,692970,0.0,1.0
2019-05-03,146.08,146.3,143.3922,144.23,542155,146.08,146.3,143.3922,144.23,542155,0.0,1.0
2019-05-06,142.34,142.865,139.82,141.0,1137139,142.34,142.865,139.82,141.0,1137139,0.0,1.0
2019-05-07,137.71,142.4525,135.73,140.89,1149617,137.71,142.4525,135.73,140.89,1149617,0.0,1.0
2019-05-08,136.65,140.545,136.5,137.45,960496,136.65,140.545,136.5,137.45,960496,0.0,1.0
2019-05-09,136.58,137.95,134.87,135.4,606019,136.58,137.95,134.87,135.4,606019,0.0,1.0
2019-05-10,135.38,137.755,131.91,136.33,957211,135.38,137.755,131.91,136.33,957211,0.0,1.0
2019-05-13,127.79,131.8058,127.51,131.6,1059080,127.79,131.8058,127.51,131.6,1059080,0.0,1.0
2019-05-14,127.54,129.21,127.32,128.15,760260,127.54,129.21,127.32,128.15,760260,0.0,1.0
2019-05-15,127.76,128.165,124.24,126.24,732348,127.76,128.165,124.24,126.24,732348,0.0,1.0
2019-05-16,127.24,129.99,126.66,128.88,735963,127.24,129.99,126.66,128.88,735963,0.0,1.0
2019-05-17,125.65,129.57,125.35,126.47,648241,125.65,129.57,125.35,126.47,648241,0.0,1.0
2019-05-20,129.42,130.05,123.64,124.14,1702910,129.42,130.05,123.64,124.14,1702910,0.0,1.0
2019-05-21,133.0,133.21,129.23,129.79,1363064,133.0,133.21,129.23,129.79,1363064,0.0,1.0
2019-05-22,132.18,133.36,130.67,132.72,978764,132.18,133.36,130.67,132.72,978764,0.0,1.0
2019-05-23,130.82,132.93,128.41,130.38,813170,130.82,132.93,128.41,130.38,813170,0.0,1.0
2019-05-24,132.1,133.8,130.295,131.51,613659,132.1,133.8,130.295,131.51,613659,0.0,1.0
2019-05-28,131.46,135.4,131.37,133.16,1006492,131.46,135.4,131.37,133.16,1006492,0.0,1.0
2019-05-29,125.8,130.93,125.72,129.97,973499,125.8,130.93,125.72,129.97,973499,0.0,1.0
2019-05-30,129.32,130.59,126.01,126.2,1291326,129.32,130.59,126.01,126.2,1291326,0.0,1.0
2019-05-31,128.73,130.82,125.51,126.96,939492,128.73,130.82,125.51,126.96,939492,0.0,1.0
2019-06-03,124.5,129.25,122.02,128.74,1832529,124.5,129.25,122.02,128.74,1832529,0.0,1.0
2019-06-04,126.58,128.18,124.545,126.53,1210677,126.58,128.18,124.545,126.53,1210677,0.0,1.0
2019-06-05,123.05,127.835,122.67,127.34,2402988,123.05,127.835,122.67,127.34,2402988,0.0,1.0
2019-06-06,121.81,128.3227,117.05,124.9,4232569,121.81,128.3227,117.05,124.9,4232569,0.0,1.0
2019-06-07,127.52,127.83,120.11,121.82,1489982,127.52,127.83,120.11,121.82,1489982,0.0,1.0
2019-06-10,129.53,132.36,128.0,128.13,1113538,129.53,132.36,128.0,128.13,1113538,0.0,1.0
2019-06-11,130.03,131.37,126.51,130.66,977620,130.03,131.37,126.51,130.66,977620,0.0,1.0
2019-06-12,130.89,131.1,129.0,129.87,714189,130.89,131.1,129.0,129.87,714189,0.0,1.0
2019-06-13,132.2,132.84,129.375,131.41,748405,132.2,132.84,129.375,131.41,748405,0.0,1.0
2019-06-14,131.82,132.88,131.235,131.82,751029,131.82,132.88,131.235,131.82,751029,0.0,1.0
2019-06-17,130.7,132.69,130.04,131.83,726656,130.7,132.69,130.04,131.83,726656,0.0,1.0
2019-06-18,131.24,133.84,129.0566,132.04,728110,131.24,133.84,129.0566,132.04,728110,0.0,1.0
2019-06-19,129.29,130.76,127.29,130.76,720047,129.29,130.76,127.29,130.76,720047,0.0,1.0
2019-06-20,130.26,131.98,127.775,130.78,634208,130.26,131.98,127.775,130.78,634208,0.0,1.0
2019-06-21,131.29,132.19,128.5,129.61,1350311,131.29,132.19,128.5,129.61,1350311,0.0,1.0
2019-06-24,124.89,131.205,124.6005,130.95,869184,124.89,131.205,124.6005,130.95,869184,0.0,1.0
2019-06-25,118.42,124.88,118.33,124.53,1260498,118.42,124.88,118.33,124.53,1260498,0.0,1.0
2019-06-26,118.5,121.01,118.0611,120.5,1354957,118.5,121.01,118.0611,120.5,1354957,0.0,1.0
2019-06-27,120.78,121.1177,117.79,118.48,1095667,120.78,121.1177,117.79,118.48,1095667,0.0,1.0
2019-06-28,120.02,122.87,119.5,121.76,7123426,120.02,122.87,119.5,121.76,7123426,0.0,1.0
2019-07-01,125.46,127.79,122.84,123.74,1606738,125.46,127.79,122.84,123.74,1606738,0.0,1.0
2019-07-02,122.18,126.41,121.85,125.07,1115914,122.18,126.41,121.85,125.07,1115914,0.0,1.0
2019-07-03,125.88,126.08,121.66,122.14,652534,125.88,126.08,121.66,122.14,652534,0.0,1.0
2019-07-05,127.47,127.72,125.13,125.4,582514,127.47,127.72,125.13,125.4,582514,0.0,1.0
2019-07-08,129.48,129.96,126.9734,127.13,808801,129.48,129.96,126.9734,127.13,808801,0.0,1.0
2019-07-09,129.14,130.75,128.814,129.26,794751,129.14,130.75,128.814,129.26,794751,0.0,1.0
2019-07-10,127.54,130.18,126.16,129.53,651520,127.54,130.18,126.16,129.53,651520,0.0,1.0
2019-07-11,129.96,130.11,127.6751,127.97,615106,129.96,130.11,127.6751,127.97,615106,0.0,1.0
2019-07-12,128.26,130.2,125.71,129.77,1028343,128.26,130.2,125.71,129.77,1028343,0.0,1.0
2019-07-15,123.0,128.56,122.91,127.79,1321921,123.0,128.56,122.91,127.79,1321921,0.0,1.0
2019-07-16,123.53,124.21,121.53,123.53,842582,123.53,124.21,121.53,123.53,842582,0.0,1.0
2019-07-17,123.19,123.98,121.74,122.98,561468,123.19,123.98,121.74,122.98,561468,0.0,1.0
2019-07-18,125.27,125.42,122.36,123.05,970547,125.27,125.42,122.36,123.05,970547,0.0,1.0
2019-07-19,125.41,127.32,124.795,125.8,633531,125.41,127.32,124.795,125.8,633531,0.0,1.0
2019-07-22,122.74,126.71,122.55,125.0,998058,122.74,126.71,122.55,125.0,998058,0.0,1.0
2019-07-23,122.7,123.64,121.27,123.0,603668,122.7,123.64,121.27,123.0,603668,0.0,1.0
2019-07-24,122.27,123.57,121.9,122.23,465825,122.27,123.57,121.9,122.23,465825,0.0,1.0
2019-07-25,121.6,123.16,120.61,122.27,618093,121.6,123.16,120.61,122.27,618093,0.0,1.0
2019-07-26,121.56,122.82,120.41,121.6,552120,121.56,122.82,120.41,121.6,552120,0.0,1.0
2019-07-29,119.79,122.77,119.055,121.99,755012,119.79,122.77,119.055,121.99,755012,0.0,1.0
2019-07-30,115.79,118.97,115.61,118.9,738056,115.79,118.97,115.61,118.9,738056,0.0,1.0
2019-07-31,117.46,119.7,116.0,116.0,853634,117.46,119.7,116.0,116.0,853634,0.0,1.0
2019-08-01,110.13,119.8,109.5,117.46,1619670,110.13,119.8,109.5,117.46,1619670,0.0,1.0
2019-08-02,109.23,111.35,106.35,109.01,1354937,109.23,111.35,106.35,109.01,1354937,0.0,1.0
2019-08-05,104.43,106.0,102.6348,106.0,1456436,104.43,106.0,102.6348,106.0,1456436,0.0,1.0
2019-08-06,106.5,106.92,104.18,104.74,1288499,106.5,106.92,104.18,104.74,1288499,0.0,1.0
2019-08-07,110.12,111.44,105.5,105.78,1667895,110.12,111.44,105.5,105.78,1667895,0.0,1.0
2019-08-08,112.15,112.66,108.87,111.05,1130626,112.15,112.66,108.87,111.05,1130626,0.0,1.0
2019-08-09,109.16,111.9,108.69,111.38,665730,109.16,111.9,108.69,111.38,665730,0.0,1.0
2019-08-12,106.33,107.92,105.6355,107.5,782360,106.33,107.92,105.6355,107.5,782360,0.0,1.0
2019-08-13,111.55,114.76,105.3313,105.82,1548486,111.55,114.76,105.3313,105.82,1548486,0.0,1.0
2019-08-14,108.5,110.08,107.25,108.6,812910,108.5,110.08,107.25,108.6,812910,0.0,1.0
2019-08-15,108.2,110.05,106.71,109.48,635415,108.2,110.05,106.71,109.48,635415,0.0,1.0
2019-08-16,109.92,110.37,108.2,108.71,709297,109.92,110.37,108.2,108.71,709297,0.0,1.0
2019-08-19,110.68,112.775,109.34,111.58,1282702,110.68,112.775,109.34,111.58,1282702,0.0,1.0
2019-08-20,112.06,112.16,108.43,110.1,913923,112.06,112.16,108.43,110.1,913923,0.0,1.0
2019-08-21,117.24,117.525,114.22,114.22,1361615,117.24,117.525,114.22,114.22,1361615,0.0,1.0
2019-08-22,120.24,120.43,115.8,117.88,1402610,120.24,120.43,115.8,117.88,1402610,0.0,1.0
2019-08-23,113.85,117.4858,113.3,115.89,1606327,113.85,117.4858,113.3,115.89,1606327,0.0,1.0
2019-08-26,114.88,116.14,112.31,115.52,1058287,114.88,116.14,112.31,115.52,1058287,0.0,1.0
2019-08-27,115.16,115.93,113.44,115.35,939679,115.16,115.93,113.44,115.35,939679,0.0,1.0
2019-08-28,118.29,119.3,113.56,114.86,2162243,118.29,119.3,113.56,114.86,2162243,0.0,1.0
2019-08-29,125.71,129.94,123.31,127.68,3448200,125.71,129.94,123.31,127.68,3448200,0.0,1.0
2019-08-30,122.87,126.6617,122.43,125.81,1069498,122.87,126.6617,122.43,125.81,1069498,0.0,1.0
2019-09-03,119.6,122.815,119.09,122.27,1082340,119.6,122.815,119.09,122.27,1082340,0.0,1.0
2019-09-04,120.28,121.85,119.43,120.95,666983,120.28,121.85,119.43,120.95,666983,0.0,1.0
2019-09-05,128.47,129.4,121.88,123.96,1175304,128.47,129.4,121.88,123.96,1175304,0.0,1.0
2019-09-06,127.18,128.988,127.02,128.64,629045,127.18,128.988,127.02,128.64,629045,0.0,1.0
2019-09-09,127.28,128.17,125.67,128.17,602891,127.28,128.17,125.67,128.17,602891,0.0,1.0
2019-09-10,131.26,132.335,126.1301,127.48,912360,131.26,132.335,126.1301,127.48,912360,0.0,1.0
2019-09-11,133.17,133.505,128.79,131.26,578045,133.17,133.505,128.79,131.26,578045,0.0,1.0
2019-09-12,135.01,137.965,133.2,133.87,1013875,135.01,137.965,133.2,133.87,1013875,0.0,1.0
2019-09-13,133.47,136.96,133.17,135.19,610125,133.47,136.96,133.17,135.19,610125,0.0,1.0
2019-09-16,129.82,133.6,129.33,132.14,761142,129.82,133.6,129.33,132.14,761142,0.0,1.0
2019-09-17,130.42,131.36,128.3648,129.13,563155,130.42,131.36,128.3648,129.13,563155,0.0,1.0
2019-09-18,128.33,129.98,126.79,129.68,592170,128.33,129.98,126.79,129.68,592170,0.0,1.0
2019-09-19,128.48,128.81,127.2,128.07,354069,128.48,128.81,127.2,128.07,354069,0.0,1.0
2019-09-20,126.54,129.95,126.5,129.0,1154451,126.54,129.95,126.5,129.0,1154451,0.0,1.0
2019-09-23,128.27,130.34,126.27,126.35,804750,128.27,130.34,126.27,126.35,804750,0.0,1.0
2019-09-24,128.04,129.9,125.94,128.71,748880,128.04,129.9,125.94,128.71,748880,0.0,1.0
2019-09-25,129.33,129.99,127.655,128.34,673007,129.33,129.99,127.655,128.34,673007,0.0,1.0
2019-09-26,128.09,129.66,126.11,129.33,433988,128.09,129.66,126.11,129.33,433988,0.0,1.0
2019-09-27,126.49,129.54,125.11,128.75,536464,126.49,129.54,125.11,128.75,536464,0.0,1.0
2019-09-30,126.1,127.17,125.07,126.96,572789,126.1,127.17,125.07,126.96,572789,0.0,1.0
2019-10-01,127.49,128.82,126.9,126.9,630586,127.49,128.82,126.9,126.9,630586,0.0,1.0
2019-10-02,124.08,126.41,122.64,126.41,857333,124.08,126.41,122.64,126.41,857333,0.0,1.0
2019-10-03,124.33,124.79,119.84,123.82,816732,124.33,124.79,119.84,123.82,816732,0.0,1.0
2019-10-04,127.09,129.0,125.47,126.1,492066,127.09,129.0,125.47,126.1,492066,0.0,1.0
2019-10-07,125.63,127.53,125.47,126.73,417211,125.63,127.53,125.47,126.73,417211,0.0,1.0
2019-10-08,123.26,124.65,122.91,124.46,526519,123.26,124.65,122.91,124.46,526519,0.0,1.0
2019-10-09,123.64,124.91,123.04,124.03,369568,123.64,124.91,123.04,124.03,369568,0.0,1.0
2019-10-10,125.65,126.38,121.92,123.26,386042,125.65,126.38,121.92,123.26,386042,0.0,1.0
2019-10-11,130.15,132.245,126.67,128.0,936064,130.15,132.245,126.67,128.0,936064,0.0,1.0
2019-10-14,129.36,129.585,127.03,129.31,643819,129.36,129.585,127.03,129.31,643819,0.0,1.0
2019-10-15,131.84,133.0,130.0,130.13,736935,131.84,133.0,130.0,130.13,736935,0.0,1.0
2019-10-16,132.88,133.92,130.27,131.15,667772,132.88,133.92,130.27,131.15,667772,0.0,1.0
2019-10-17,133.11,135.0,131.75,134.81,887122,133.11,135.0,131.75,134.81,887122,0.0,1.0
2019-10-18,133.63,134.12,130.66,132.06,734449,133.63,134.12,130.66,132.06,734449,0.0,1.0
2019-10-21,131.6,134.2,130.77,134.2,656598,131.6,134.2,130.77,134.2,656598,0.0,1.0
2019-10-22,129.37,132.0,129.0,131.56,524932,129.37,132.0,129.0,131.56,524932,0.0,1.0
2019-10-23,126.42,129.56,125.7075,129.56,593425,126.42,129.56,125.7075,129.56,593425,0.0,1.0
2019-10-24,129.36,129.49,125.53,126.95,552423,129.36,129.49,125.53,126.95,552423,0.0,1.0
2019-10-25,129.47,130.63,128.08,128.36,373306,129.47,130.63,128.08,128.36,373306,0.0,1.0
2019-10-28,129.96,132.235,129.92,130.4,425372,129.96,132.235,129.92,130.4,425372,0.0,1.0
2019-10-29,126.96,129.94,126.835,129.94,453195,126.96,129.94,126.835,129.94,453195,0.0,1.0
2019-10-30,126.79,128.325,124.5,127.28,422141,126.79,128.325,124.5,127.28,422141,0.0,1.0
2019-10-31,125.11,126.53,124.51,126.34,445350,125.11,126.53,124.51,126.34,445350,0.0,1.0
2019-11-01,126.43,128.9899,125.7,126.09,366333,126.43,128.9899,125.7,126.09,366333,0.0,1.0
2019-11-04,127.31,129.37,126.87,127.64,563779,127.31,129.37,126.87,127.64,563779,0.0,1.0
2019-11-05,128.93,130.8436,128.03,128.74,477943,128.93,130.8436,128.03,128.74,477943,0.0,1.0
2019-11-06,126.82,128.763,126.3,127.71,435754,126.82,128.763,126.3,127.71,435754,0.0,1.0
2019-11-07,130.0,130.54,127.59,128.19,969702,130.0,130.54,127.59,128.19,969702,0.0,1.0
2019-11-08,126.96,130.08,126.02,130.08,612846,126.96,130.08,126.02,130.08,612846,0.0,1.0
2019-11-11,124.27,126.39,122.22,125.53,501822,124.27,126.39,122.22,125.53,501822,0.0,1.0
2019-11-12,123.15,124.49,122.25,123.91,617690,123.15,124.49,122.25,123.91,617690,0.0,1.0
2019-11-13,122.78,122.8,120.76,122.36,485819,122.78,122.8,120.76,122.36,485819,0.0,1.0
2019-11-14,124.33,125.7,121.06,122.51,453459,124.33,125.7,121.06,122.51,453459,0.0,1.0
2019-11-15,119.64,125.4,118.06,125.27,2155843,119.64,125.4,118.06,125.27,2155843,0.0,1.0
2019-11-18,123.73,124.64,121.0,122.5,2072805,123.73,124.64,121.0,122.5,2072805,0.0,1.0
2019-11-19,121.17,123.76,118.855,123.42,973800,121.17,123.76,118.855,123.42,973800,0.0,1.0
2019-11-20,123.58,123.89,120.5,121.36,1028591,123.58,123.89,120.5,121.36,1028591,0.0,1.0
2019-11-21,124.4,124.9599,122.8809,124.24,747342,124.4,124.9599,122.8809,124.24,747342,0.0,1.0
2019-11-22,125.07,126.34,123.86,124.79,855127,125.07,126.34,123.86,124.79,855127,0.0,1.0
2019-11-25,124.48,126.42,123.94,125.34,828100,124.48,126.42,123.94,125.34,828100,0.0,1.0
2019-11-26,123.21,126.64,120.0,121.7,1391073,123.21,126.64,120.0,121.7,1391073,0.0,1.0
2019-11-27,123.65,124.53,121.3,124.53,801868,123.65,124.53,121.3,124.53,801868,0.0,1.0
2019-11-29,123.71,125.5,122.43,124.0,438277,123.71,125.5,122.43,124.0,438277,0.0,1.0
2019-12-02,120.68,124.93,120.59,124.13,1103717,120.68,124.93,120.59,124.13,1103717,0.0,1.0
2019-12-03,116.02,119.09,115.33,119.09,1509598,116.02,119.09,115.33,119.09,1509598,0.0,1.0
2019-12-04,118.06,119.6299,116.78,117.78,3200687,118.06,119.6299,116.78,117.78,3200687,0.0,1.0
2019-12-05,123.67,128.1165,120.6,124.54,4171200,123.67,128.1165,120.6,124.54,4171200,0.0,1.0
2019-12-06,124.2,125.59,122.89,124.89,1773429,124.2,125.59,122.89,124.89,1773429,0.0,1.0
2019-12-09,120.55,123.63,120.22,123.49,1446356,120.55,123.63,120.22,123.49,1446356,0.0,1.0
2019-12-10,119.03,121.8999,118.32,120.75,1138563,119.03,121.8999,118.32,120.75,1138563,0.0,1.0
2019-12-11,120.95,121.54,118.57,119.07,802363,120.95,121.54,118.57,119.07,802363,0.0,1.0
2019-12-12,125.74,125.99,119.59,120.8,1640849,125.74,125.99,119.59,120.8,1640849,0.0,1.0
2019-12-13,123.86,126.3111,122.82,126.11,1023385,123.86,126.3111,122.82,126.11,1023385,0.0,1.0
2019-12-16,120.13,124.82,119.97,124.01,1292725,120.13,124.82,119.97,124.01,1292725,0.0,1.0
2019-12-17,122.01,122.275,118.36,120.59,934245,122.01,122.275,118.36,120.59,934245,0.0,1.0
2019-12-18,122.45,124.21,122.01,122.56,877924,122.45,124.21,122.01,122.56,877924,0.0,1.0
2019-12-19,124.27,124.28,121.3,122.2,631878,124.27,124.28,121.3,122.2,631878,0.0,1.0
2019-12-20,125.13,126.09,124.03,124.64,1135009,125.13,126.09,124.03,124.64,1135009,0.0,1.0
2019-12-23,122.04,125.76,121.38,124.0,1055720,122.04,125.76,121.38,124.0,1055720,0.0,1.0
2019-12-24,122.51,123.42,121.85,121.85,328529,122.51,123.42,121.85,121.85,328529,0.0,1.0
2019-12-26,122.65,123.4,121.38,123.15,1234450,122.65,123.4,121.38,123.15,1234450,0.0,1.0
2019-12-27,125.43,126.155,122.82,123.12,859575,125.43,126.155,122.82,123.12,859575,0.0,1.0
2019-12-30,128.91,129.83,125.5,125.5,978621,128.91,129.83,125.5,125.5,978621,0.0,1.0
2019-12-31,127.86,129.56,127.01,128.5,836799,127.86,129.56,127.01,128.5,836799,0.0,1.0
2020-01-02,127.65,128.85,125.43,128.85,1001956,127.65,128.85,125.43,128.85,1001956,0.0,1.0
2020-01-03,127.67,128.53,125.76,126.41,603832,127.67,128.53,125.76,126.41,603832,0.0,1.0
2020-01-06,123.8,125.93,121.0868,125.93,2166523,123.8,125.93,121.0868,125.93,2166523,0.0,1.0
2020-01-07,121.61,124.71,120.85,124.03,1893219,121.61,124.71,120.85,124.03,1893219,0.0,1.0
2020-01-08,122.9,124.45,121.75,121.75,1555746,122.9,124.45,121.75,121.75,1555746,0.0,1.0
2020-01-09,124.48,124.64,121.82,122.66,1201725,124.48,124.64,121.82,122.66,1201725,0.0,1.0
2020-01-10,121.23,124.83,120.73,124.83,1166574,121.23,124.83,120.73,124.83,1166574,0.0,1.0
2020-01-13,107.46,108.1565,95.52,96.845,16760567,107.46,108.1565,95.52,96.845,16760567,0.0,1.0
2020-01-14,114.26,115.24,109.4,109.4,4634467,114.26,115.24,109.4,109.4,4634467,0.0,1.0
2020-01-15,113.1,114.8,111.94,113.17,2015378,113.1,114.8,111.94,113.17,2015378,0.0,1.0
2020-01-16,116.6,116.965,113.42,113.81,2127583,116.6,116.965,113.42,113.81,2127583,0.0,1.0
2020-01-17,116.05,117.74,115.34,116.59,1018387,116.05,117.74,115.34,116.59,1018387,0.0,1.0
2020-01-21,117.58,117.9,115.2725,115.5,968117,117.58,117.9,115.2725,115.5,968117,0.0,1.0
2020-01-22,115.65,118.57,115.43,118.18,783657,115.65,118.57,115.43,118.18,783657,0.0,1.0
2020-01-23,115.61,116.97,114.77,115.52,572409,115.61,116.97,114.77,115.52,572409,0.0,1.0
2020-01-24,118.75,119.06,115.4945,115.78,899398,118.75,119.06,115.4945,115.78,899398,0.0,1.0
2020-01-27,116.22,118.44,115.73,116.58,945538,116.22,118.44,115.73,116.58,945538,0.0,1.0
2020-01-28,117.46,118.6,116.335,116.7,516583,117.46,118.6,116.335,116.7,516583,0.0,1.0
2020-01-29,118.66,119.17,116.57,117.99,944934,118.66,119.17,116.57,117.99,944934,0.0,1.0
2020-01-30,117.31,118.63,116.51,117.43,811852,117.31,118.63,116.51,117.43,811852,0.0,1.0
2020-01-31,113.22,117.0,112.21,117.0,1046879,113.22,117.0,112.21,117.0,1046879,0.0,1.0
2020-02-03,113.64,116.16,113.45,113.79,836971,113.64,116.16,113.45,113.79,836971,0.0,1.0
2020-02-04,113.33,115.91,112.76,115.91,958567,113.33,115.91,112.76,115.91,958567,0.0,1.0
2020-02-05,116.82,117.18,114.31,114.82,1007629,116.82,117.18,114.31,114.82,1007629,0.0,1.0
2020-02-06,116.11,117.98,115.63,117.35,606919,116.11,117.98,115.63,117.35,606919,0.0,1.0
2020-02-07,114.01,115.59,113.03,115.59,841527,114.01,115.59,113.03,115.59,841527,0.0,1.0
2020-02-10,111.67,114.8348,110.74,113.78,1111203,111.67,114.8348,110.74,113.78,1111203,0.0,1.0
2020-02-11,111.78,113.29,111.1431,112.22,953544,111.78,113.29,111.1431,112.22,953544,0.0,1.0
2020-02-12,113.54,114.35,111.39,112.33,1069311,113.54,114.35,111.39,112.33,1069311,0.0,1.0
2020-02-13,114.93,115.16,111.99,113.22,1091168,114.93,115.16,111.99,113.22,1091168,0.0,1.0
2020-02-14,115.69,117.14,114.77,115.2,799203,115.69,117.14,114.77,115.2,799203,0.0,1.0
2020-02-18,116.13,117.88,114.81,115.5,831220,116.13,117.88,114.81,115.5,831220,0.0,1.0
2020-02-19,116.72,118.16,116.22,116.51,586212,116.72,118.16,116.22,116.51,586212,0.0,1.0
2020-02-20,118.21,118.44,116.22,116.37,962746,118.21,118.44,116.22,116.37,962746,0.0,1.0
2020-02-21,115.65,118.18,114.47,117.61,883763,115.65,118.18,114.47,117.61,883763,0.0,1.0
2020-02-24,110.01,112.98,109.98,112.98,1184697,110.01,112.98,109.98,112.98,1184697,0.0,1.0
2020-02-25,107.18,111.2509,106.96,111.05,1880937,107.18,111.2509,106.96,111.05,1880937,0.0,1.0
2020-02-26,105.6,109.42,104.9,107.47,1333320,105.6,109.42,104.9,107.47,1333320,0.0,1.0
2020-02-27,101.19,105.86,100.6,102.62,1383926,101.19,105.86,100.6,102.62,1383926,0.0,1.0
2020-02-28,96.95,99.68,95.31,97.39,1876023,96.95,99.68,95.31,97.39,1876023,0.0,1.0
2020-03-02,98.08,98.29,93.74,97.48,1462954,98.08,98.29,93.74,97.48,1462954,0.0,1.0
2020-03-03,96.64,101.47,96.075,98.28,1053765,96.64,101.47,96.075,98.28,1053765,0.0,1.0
2020-03-04,98.18,98.53,96.08,98.12,986189,98.18,98.53,96.08,98.12,986189,0.0,1.0
2020-03-05,95.29,96.97,93.26,96.74,1143622,95.29,96.97,93.26,96.74,1143622,0.0,1.0
2020-03-06,96.8,97.74,92.26,92.52,1239666,96.8,97.74,92.26,92.52,1239666,0.0,1.0
2020-03-09,90.84,93.41,89.53,90.0,1157743,90.84,93.41,89.53,90.0,1157743,0.0,1.0
2020-03-10,97.87,97.97,90.1,93.74,1375385,97.87,97.97,90.1,93.74,1375385,0.0,1.0
2020-03-11,91.08,97.1,90.545,95.28,953895,91.08,97.1,90.545,95.28,953895,0.0,1.0
2020-03-12,72.02,88.2,72.01,84.91,2857164,72.02,88.2,72.01,84.91,2857164,0.0,1.0
2020-03-13,76.56,78.2606,68.28,77.1,2954300,76.56,78.2606,68.28,77.1,2954300,0.0,1.0
2020-03-16,57.17,71.81,55.13,70.0,3059581,57.17,71.81,55.13,70.0,3059581,0.0,1.0
2020-03-17,64.22,67.24,56.02,58.9,2951062,64.22,67.24,56.02,58.9,2951062,0.0,1.0
2020-03-18,53.59,60.87,48.005,59.64,3017353,53.59,60.87,48.005,59.64,3017353,0.0,1.0
2020-03-19,52.27,58.48,47.53,56.0,5421465,52.27,58.48,47.53,56.0,5421465,0.0,1.0
2020-03-20,52.46,56.47,51.18,52.57,3616849,52.46,56.47,51.18,52.57,3616849,0.0,1.0
2020-03-23,58.5,60.43,51.34,52.29,2343535,58.5,60.43,51.34,52.29,2343535,0.0,1.0
2020-03-24,71.64,71.995,62.2465,62.94,2348257,71.64,71.995,62.2465,62.94,2348257,0.0,1.0
2020-03-25,76.62,77.39,70.38,73.52,2527662,76.62,77.39,70.38,73.52,2527662,0.0,1.0
2020-03-26,78.11,81.4222,74.025,78.32,2273961,78.11,81.4222,74.025,78.32,2273961,0.0,1.0
2020-03-27,71.43,77.17,71.065,77.17,1868197,71.43,77.17,71.065,77.17,1868197,0.0,1.0
2020-03-30,72.94,74.48,68.01,71.0,1452405,72.94,74.48,68.01,71.0,1452405,0.0,1.0
2020-03-31,70.38,73.37,68.9,72.69,1280020,70.38,73.37,68.9,72.69,1280020,0.0,1.0
2020-04-01,63.9,68.13,63.06,66.61,1732585,63.9,68.13,63.06,66.61,1732585,0.0,1.0
2020-04-02,64.35,65.08,62.255,63.47,1342966,64.35,65.08,62.255,63.47,1342966,0.0,1.0
2020-04-03,62.72,64.97,59.3,64.14,1247022,62.72,64.97,59.3,64.14,1247022,0.0,1.0
2020-04-06,70.65,72.26,66.16,67.31,1414139,70.65,72.26,66.16,67.31,1414139,0.0,1.0
2020-04-07,71.6,77.36,70.16,75.65,3261148,71.6,77.36,70.16,75.65,3261148,0.0,1.0
2020-04-08,77.1,79.59,72.09,73.37,1708828,77.1,79.59,72.09,73.37,1708828,0.0,1.0
2020-04-09,82.98,86.46,79.05,79.29,2005031,82.98,86.46,79.05,79.29,2005031,0.0,1.0
2020-04-13,79.77,82.53,77.27,82.5,1080348,79.77,82.53,77.27,82.5,1080348,0.0,1.0
2020-04-14,83.47,83.83,80.89,81.36,784005,83.47,83.83,80.89,81.36,784005,0.0,1.0
2020-04-15,80.9,81.4,78.69,79.31,994104,80.9,81.4,78.69,79.31,994104,0.0,1.0
2020-04-16,81.31,81.59,79.62,80.95,1057745,81.31,81.59,79.62,80.95,1057745,0.0,1.0
2020-04-17,86.47,86.89,83.42,85.05,977299,86.47,86.89,83.42,85.05,977299,0.0,1.0
2020-04-20,83.61,85.6,82.95,83.68,853378,83.61,85.6,82.95,83.68,853378,0.0,1.0
2020-04-21,79.32,82.07,78.44,81.49,741330,79.32,82.07,78.44,81.49,741330,0.0,1.0
2020-04-22,81.77,82.335,80.33,81.0,622659,81.77,82.335,80.33,81.0,622659,0.0,1.0
2020-04-23,78.42,82.38,78.2621,80.95,1044689,78.42,82.38,78.2621,80.95,1044689,0.0,1.0
2020-04-24,80.98,81.69,79.23,79.36,691492,80.98,81.69,79.23,79.36,691492,0.0,1.0
2020-04-27,86.61,86.9,81.22,82.13,887927,86.61,86.9,81.22,82.13,887927,0.0,1.0
2020-04-28,90.03,92.25,88.9075,89.51,1126954,90.03,92.25,88.9075,89.51,1126954,0.0,1.0
2020-04-29,92.66,94.62,90.9,92.14,1243617,92.66,94.62,90.9,92.14,1243617,0.0,1.0
2020-04-30,90.16,91.93,88.04,90.67,880488,90.16,91.93,88.04,90.67,880488,0.0,1.0
2020-05-01,87.27,87.85,85.68,87.35,902492,87.27,87.85,85.68,87.35,902492,0.0,1.0
2020-05-04,88.07,88.28,84.01,85.53,672489,88.07,88.28,84.01,85.53,672489,0.0,1.0
2020-05-05,89.33,90.46,88.43,89.14,856126,89.33,90.46,88.43,89.14,856126,0.0,1.0
2020-05-06,88.82,91.3,88.52,90.9,583282,88.82,91.3,88.52,90.9,583282,0.0,1.0
2020-05-07,88.96,91.85,88.76,90.74,743276,88.96,91.85,88.76,90.74,743276,0.0,1.0
2020-05-08,90.5,91.53,89.21,90.85,1601696,90.5,91.53,89.21,90.85,1601696,0.0,1.0
2020-05-11,91.51,92.21,87.84,89.46,1260546,91.51,92.21,87.84,89.46,1260546,0.0,1.0
2020-05-12,87.99,94.2,87.97,92.12,1224435,87.99,94.2,87.97,92.12,1224435,0.0,1.0
2020-05-13,84.17,87.995,83.5,87.41,1369181,84.17,87.995,83.5,87.41,1369181,0.0,1.0
2020-05-14,85.64,86.03,81.11,82.97,803420,85.64,86.03,81.11,82.97,803420,0.0,1.0
2020-05-15,88.94,90.17,83.58,83.8,1337695,88.94,90.17,83.58,83.8,1337695,0.0,1.0
2020-05-18,94.54,96.43,92.84,93.17,1222178,94.54,96.43,92.84,93.17,1222178,0.0,1.0
2020-05-19,94.28,97.11,92.66,93.87,1005945,94.28,97.11,92.66,93.87,1005945,0.0,1.0
2020-05-20,92.29,96.0,91.8,95.67,633772,92.29,96.0,91.8,95.67,633772,0.0,1.0
2020-05-21,97.3,97.5,91.57,91.57,1224381,97.3,97.5,91.57,91.57,1224381,0.0,1.0
2020-05-22,99.55,100.4,96.76,97.55,1292494,99.55,100.4,96.76,97.55,1292494,0.0,1.0
2020-05-26,100.27,105.2,99.99,103.83,1227788,100.27,105.2,99.99,103.83,1227788,0.0,1.0
2020-05-27,104.66,104.94,99.81,102.18,1433114,104.66,104.94,99.81,102.18,1433114,0.0,1.0
2020-05-28,104.1,109.0,102.65,109.0,1150419,104.1,109.0,102.65,109.0,1150419,0.0,1.0
2020-05-29,104.65,106.37,102.32,103.1,882654,104.65,106.37,102.32,103.1,882654,0.0,1.0
2020-06-01,102.73,106.61,102.4,104.4,935420,102.73,106.61,102.4,104.4,935420,0.0,1.0
2020-06-02,104.85,106.23,102.47,104.29,1026917,104.85,106.23,102.47,104.29,1026917,0.0,1.0
2020-06-03,107.87,108.94,105.8025,106.46,1066932,107.87,108.94,105.8025,106.46,1066932,0.0,1.0
2020-06-04,105.82,110.21,105.125,108.47,1489394,105.82,110.21,105.125,108.47,1489394,0.0,1.0
2020-06-05,110.05,111.9,107.43,110.57,1713563,110.05,111.9,107.43,110.57,1713563,0.0,1.0
2020-06-08,107.34,112.29,105.145,111.85,1778139,107.34,112.29,105.145,111.85,1778139,0.0,1.0
2020-06-09,103.9,106.3466,102.38,106.0,2296886,103.9,106.3466,102.38,106.0,2296886,0.0,1.0
2020-06-10,113.67,118.95,112.46,116.76,5908732,113.67,118.95,112.46,116.76,5908732,0.0,1.0
2020-06-11,106.4,110.15,104.73,109.25,2092293,106.4,110.15,104.73,109.25,2092293,0.0,1.0
2020-06-12,110.45,110.97,106.4,108.86,1527783,110.45,110.97,106.4,108.86,1527783,0.0,1.0
2020-06-15,109.83,110.09,104.6841,107.0,1026344,109.83,110.09,104.6841,107.0,1026344,0.0,1.0
2020-06-16,112.97,115.4,110.99,114.35,875108,112.97,115.4,110.99,114.35,875108,0.0,1.0
2020-06-17,112.47,114.6,111.34,113.48,777697,112.47,114.6,111.34,113.48,777697,0.0,1.0
2020-06-18,111.27,114.3,110.685,111.17,678206,111.27,114.3,110.685,111.17,678206,0.0,1.0
2020-06-19,107.25,114.09,106.61,112.69,1042278,107.25,114.09,106.61,112.69,1042278,0.0,1.0
2020-06-22,109.55,110.3,106.61,106.98,902923,109.55,110.3,106.61,106.98,902923,0.0,1.0
2020-06-23,108.87,111.78,108.58,111.39,594144,108.87,111.78,108.58,111.39,594144,0.0,1.0
2020-06-24,106.42,108.5431,102.65,108.02,813381,106.42,108.5431,102.65,108.02,813381,0.0,1.0
2020-06-25,105.56,106.05,103.58,105.52,698814,105.56,106.05,103.58,105.52,698814,0.0,1.0
2020-06-26,103.56,107.0,102.155,105.8,1209001,103.56,107.0,102.155,105.8,1209001,0.0,1.0
2020-06-29,107.11,107.18,102.26,103.85,912900,107.11,107.18,102.26,103.85,912900,0.0,1.0
2020-06-30,106.91,107.44,105.02,107.09,813900,106.91,107.44,105.02,107.09,813900,0.0,1.0
2020-07-01,105.37,108.72,105.1,106.85,757300,105.37,108.72,105.1,106.85,757300,0.0,1.0
2020-07-02,103.5,107.65,103.27,106.89,678100,103.5,107.65,103.27,106.89,678100,0.0,1.0
2020-07-06,103.13,105.74,102.12,105.14,818000,103.13,105.74,102.12,105.14,818000,0.0,1.0
2020-07-07,98.5,102.85,98.26,102.05,936800,98.5,102.85,98.26,102.05,936800,0.0,1.0
2020-07-08,103.3,103.44,98.0,98.38,961800,103.3,103.44,98.0,98.38,961800,0.0,1.0
2020-07-09,100.52,102.97,98.07,102.97,908300,100.52,102.97,98.07,102.97,908300,0.0,1.0
2020-07-10,101.13,101.6,99.18,100.84,542200,101.13,101.6,99.18,100.84,542200,0.0,1.0
2020-07-13,98.61,102.83,98.29,102.5,841700,98.61,102.83,98.29,102.5,841700,0.0,1.0
2020-07-14,97.83,99.04,96.61,97.96,861000,97.83,99.04,96.61,97.96,861000,0.0,1.0
2020-07-15,102.63,102.87,99.49,99.86,829200,102.63,102.87,99.49,99.86,829200,0.0,1.0
2020-07-16,104.0,104.08,100.93,101.05,690500,104.0,104.08,100.93,101.05,690500,0.0,1.0
2020-07-17,103.51,104.84,102.78,104.6,644000,103.51,104.84,102.78,104.6,644000,0.0,1.0
2020-07-20,103.76,105.0,101.25,103.04,849559,103.76,105.0,101.25,103.04,849559,0.0,1.0
2020-07-21,105.68,107.0,103.97,104.23,685517,105.68,107.0,103.97,104.23,685517,0.0,1.0
2020-07-22,109.09,109.66,105.02,105.15,849354,109.09,109.66,105.02,105.15,849354,0.0,1.0
2020-07-23,109.14,113.1,107.775,109.39,1138451,109.14,113.1,107.775,109.39,1138451,0.0,1.0
2020-07-24,110.18,111.67,108.04,108.14,679652,110.18,111.67,108.04,108.14,679652,0.0,1.0
2020-07-27,111.6,112.16,108.8201,111.06,574887,111.6,112.16,108.8201,111.06,574887,0.0,1.0
2020-07-28,110.48,112.5,110.22,111.52,715261,110.48,112.5,110.22,111.52,715261,0.0,1.0
2020-07-29,113.29,115.17,111.24,111.33,744877,113.29,115.17,111.24,111.33,744877,0.0,1.0
2020-07-30,111.38,112.59,109.69,111.88,532991,111.38,112.59,109.69,111.88,532991,0.0,1.0
2020-07-31,108.91,111.78,107.23,111.7,639852,108.91,111.78,107.23,111.7,639852,0.0,1.0
2020-08-03,107.97,109.42,107.08,109.18,683164,107.97,109.42,107.08,109.18,683164,0.0,1.0
2020-08-04,108.03,109.12,107.14,108.36,851155,108.03,109.12,107.14,108.36,851155,0.0,1.0
2020-08-05,106.63,108.82,105.27,108.68,910264,106.63,108.82,105.27,108.68,910264,0.0,1.0
2020-08-06,102.85,106.49,102.71,105.92,829271,102.85,106.49,102.71,105.92,829271,0.0,1.0
2020-08-07,102.46,104.39,101.85,103.23,878171,102.46,104.39,101.85,103.23,878171,0.0,1.0
2020-08-10,107.01,108.4,103.03,103.47,968310,107.01,108.4,103.03,103.47,968310,0.0,1.0
2020-08-11,107.94,111.58,107.68,108.29,1079098,107.94,111.58,107.68,108.29,1079098,0.0,1.0
2020-08-12,108.03,109.27,105.285,109.27,788664,108.03,109.27,105.285,109.27,788664,0.0,1.0
2020-08-13,109.11,111.355,106.39,107.8,723844,109.11,111.355,106.39,107.8,723844,0.0,1.0
2020-08-14,110.24,111.55,107.31,108.59,678160,110.24,111.55,107.31,108.59,678160,0.0,1.0
2020-08-17,111.64,112.8,110.06,110.77,764446,111.64,112.8,110.06,110.77,764446,0.0,1.0
2020-08-18,109.0,111.8,107.78,111.53,796419,109.0,111.8,107.78,111.53,796419,0.0,1.0
2020-08-19,107.7,110.505,107.32,109.14,556741,107.7,110.505,107.32,109.14,556741,0.0,1.0
2020-08-20,106.69,110.04,106.05,106.32,960190,106.69,110.04,106.05,106.32,960190,0.0,1.0
2020-08-21,109.45,109.7,106.475,106.61,709054,109.45,109.7,106.475,106.61,709054,0.0,1.0
2020-08-24,113.44,113.5,109.625,110.61,860415,113.44,113.5,109.625,110.61,860415,0.0,1.0
2020-08-25,112.34,113.81,110.7,113.52,557186,112.34,113.81,110.7,113.52,557186,0.0,1.0
2020-08-26,114.42,114.505,111.0248,111.89,729693,114.42,114.505,111.0248,111.89,729693,0.0,1.0
2020-08-27,110.6,115.67,110.59,114.98,790277,110.6,115.67,110.59,114.98,790277,0.0,1.0
2020-08-28,112.23,114.445,111.2372,111.51,881703,112.23,114.445,111.2372,111.51,881703,0.0,1.0
2020-08-31,109.45,113.61,109.2756,112.22,1150817,109.45,113.61,109.2756,112.22,1150817,0.0,1.0
2020-09-01,114.42,114.45,108.51,109.95,1404577,114.42,114.45,108.51,109.95,1404577,0.0,1.0
2020-09-02,117.08,117.69,112.43,117.41,1973472,117.08,117.69,112.43,117.41,1973472,0.0,1.0
2020-09-03,127.16,129.5,121.35,128.66,3888435,127.16,129.5,121.35,128.66,3888435,0.0,1.0
2020-09-04,125.29,129.79,124.75,127.45,1441144,125.29,129.79,124.75,127.45,1441144,0.0,1.0
2020-09-08,122.69,126.58,121.79,122.9516,1074241,122.69,126.58,121.79,122.9516,1074241,0.0,1.0
2020-09-09,125.28,126.12,122.87,123.0,948408,125.28,126.12,122.87,123.0,948408,0.0,1.0
2020-09-10,128.25,129.67,126.25,126.4,1278703,128.25,129.67,126.25,126.4,1278703,0.0,1.0
2020-09-11,130.02,130.52,127.25,128.32,833923,130.02,130.52,127.25,128.32,833923,0.0,1.0
2020-09-14,131.04,133.27,130.78,131.44,794321,131.04,133.27,130.78,131.44,794321,0.0,1.0
2020-09-15,132.68,133.34,130.63,132.04,1047660,132.68,133.34,130.63,132.04,1047660,0.0,1.0
2020-09-16,134.07,135.74,132.78,133.67,810900,134.07,135.74,132.78,133.67,810900,0.0,1.0
2020-09-17,134.16,134.99,131.0191,131.57,977422,134.16,134.99,131.0191,131.57,977422,0.0,1.0
2020-09-18,136.68,140.14,135.35,136.78,1347752,136.68,140.14,135.35,136.78,1347752,0.0,1.0
2020-09-21,129.3,134.02,127.08,134.0,997657,129.3,134.02,127.08,134.0,997657,0.0,1.0
2020-09-22,128.74,131.5,127.04,130.44,652761,128.74,131.5,127.04,130.44,652761,0.0,1.0
2020-09-23,127.3,130.54,127.03,128.89,546095,127.3,130.54,127.03,128.89,546095,0.0,1.0
2020-09-24,127.54,130.055,124.851,125.43,591921,127.54,130.055,124.851,125.43,591921,0.0,1.0
2020-09-25,129.44,129.94,126.59,127.84,537836,129.44,129.94,126.59,127.84,537836,0.0,1.0
2020-09-28,128.33,131.7447,128.06,131.04,582605,128.33,131.7447,128.06,131.04,582605,0.0,1.0
2020-09-29,124.66,129.58,123.45,128.98,798738,124.66,129.58,123.45,128.98,798738,0.0,1.0
2020-09-30,127.0,128.59,125.67,126.89,749011,127.0,128.59,125.67,126.89,749011,0.0,1.0
2020-10-01,129.13,130.04,127.58,127.63,683550,129.13,130.04,127.58,127.63,683550,0.0,1.0
2020-10-02,129.42,130.85,125.31,126.0,635344,129.42,130.85,125.31,126.0,635344,0.0,1.0
2020-10-05,130.04,131.49,128.4,130.32,782064,130.04,131.49,128.4,130.32,782064,0.0,1.0
2020-10-06,125.35,131.35,124.48,130.74,1019803,125.35,131.35,124.48,130.74,1019803,0.0,1.0
2020-10-07,128.26,130.0,127.4,127.4,562408,128.26,130.0,127.4,127.4,562408,0.0,1.0
2020-10-08,132.46,132.5,127.57,128.82,422205,132.46,132.5,127.57,128.82,422205,0.0,1.0
2020-10-09,135.78,136.285,133.01,133.98,566607,135.78,136.285,133.01,133.98,566607,0.0,1.0
2020-10-12,133.97,136.3,132.74,135.88,529467,133.97,136.3,132.74,135.88,529467,0.0,1.0
2020-10-13,135.15,137.33,133.245,133.45,503975,135.15,137.33,133.245,133.45,503975,0.0,1.0
2020-10-14,136.09,138.98,135.32,135.32,413976,136.09,138.98,135.32,135.32,413976,0.0,1.0
2020-10-15,137.56,138.57,133.51,134.0,503175,137.56,138.57,133.51,134.0,503175,0.0,1.0
2020-10-16,137.88,140.09,136.43,137.65,494126,137.88,140.09,136.43,137.65,494126,0.0,1.0
2020-10-19,136.36,141.39,135.52,138.86,569427,136.36,141.39,135.52,138.86,569427,0.0,1.0
2020-10-20,134.9,137.56,134.83,137.42,353848,134.9,137.56,134.83,137.42,353848,0.0,1.0
2020-10-21,132.34,135.37,132.19,134.5,425150,132.34,135.37,132.19,134.5,425150,0.0,1.0
2020-10-22,134.29,134.63,131.34,132.98,521289,134.29,134.63,131.34,132.98,521289,0.0,1.0
2020-10-23,137.79,137.92,133.49,135.76,347695,137.79,137.92,133.49,135.76,347695,0.0,1.0
2020-10-26,132.46,137.35,131.36,136.71,512095,132.46,137.35,131.36,136.71,512095,0.0,1.0
2020-10-27,135.25,136.35,132.84,132.84,392155,135.25,136.35,132.84,132.84,392155,0.0,1.0
2020-10-28,131.9,136.55,131.58,134.8,659395,131.9,136.55,131.58,134.8,659395,0.0,1.0
2020-10-29,134.1,135.52,130.59,131.91,489675,134.1,135.52,130.59,131.91,489675,0.0,1.0
2020-10-30,133.34,135.14,131.75,133.77,684752,133.34,135.14,131.75,133.77,684752,0.0,1.0
2020-11-02,131.85,136.13,130.585,134.47,610615,131.85,136.13,130.585,134.47,610615,0.0,1.0
2020-11-03,136.61,137.34,132.25,134.16,469641,136.61,137.34,132.25,134.16,469641,0.0,1.0
2020-11-04,141.59,143.9,137.05,137.38,723237,141.59,143.9,137.05,137.38,723237,0.0,1.0
2020-11-05,141.83,143.435,141.04,142.12,685511,141.83,143.435,141.04,142.12,685511,0.0,1.0
2020-11-06,140.52,142.54,139.21,141.62,428303,140.52,142.54,139.21,141.62,428303,0.0,1.0
2020-11-09,146.3,159.59,145.46,145.46,1459973,146.3,159.59,145.46,145.46,1459973,0.0,1.0
2020-11-10,143.77,149.725,143.5043,148.01,865021,143.77,149.725,143.5043,148.01,865021,0.0,1.0
2020-11-11,144.6,146.655,140.0,144.47,490873,144.6,146.655,140.0,144.47,490873,0.0,1.0
2020-11-12,142.83,146.25,141.78,144.28,442167,142.83,146.25,141.78,144.28,442167,0.0,1.0
2020-11-13,146.04,146.45,141.7232,144.1,639284,146.04,146.45,141.7232,144.1,639284,0.0,1.0
2020-11-16,151.38,151.5,146.06,148.35,924886,151.38,151.5,146.06,148.35,924886,0.0,1.0
2020-11-17,152.62,154.7,148.085,149.83,527184,152.62,154.7,148.085,149.83,527184,0.0,1.0
2020-11-18,152.9,156.71,152.45,152.45,524511,152.9,156.71,152.45,152.45,524511,0.0,1.0
2020-11-19,155.21,156.44,152.67,154.42,615404,155.21,156.44,152.67,154.42,615404,0.0,1.0
2020-11-20,155.2,156.84,154.2,155.57,330342,155.2,156.84,154.2,155.57,330342,0.0,1.0
2020-11-23,156.23,159.55,154.53,156.25,831052,156.23,159.55,154.53,156.25,831052,0.0,1.0
2020-11-24,157.49,159.47,154.16,159.03,830100,157.49,159.47,154.16,159.03,830100,0.0,1.0
2020-11-25,155.84,157.84,154.42,156.98,687141,155.84,157.84,154.42,156.98,687141,0.0,1.0
2020-11-27,158.09,159.35,155.59,156.34,375575,158.09,159.35,155.59,156.34,375575,0.0,1.0
2020-11-30,156.4,159.24,152.37,159.13,673002,156.4,159.24,152.37,159.13,673002,0.0,1.0
2020-12-01,162.12,163.42,158.35,158.97,1389925,162.12,163.42,158.35,158.97,1389925,0.0,1.0
2020-12-02,156.07,163.09,155.79,160.11,1327146,156.07,163.09,155.79,160.11,1327146,0.0,1.0
2020-12-03,162.8,167.53,159.04,160.0,1651890,162.8,167.53,159.04,160.0,1651890,0.0,1.0
2020-12-04,161.62,163.765,159.15,162.63,868543,161.62,163.765,159.15,162.63,868543,0.0,1.0
2020-12-07,163.37,163.75,160.47,161.84,744948,163.37,163.75,160.47,161.84,744948,0.0,1.0
2020-12-08,164.99,166.27,161.51,161.8,641174,164.99,166.27,161.51,161.8,641174,0.0,1.0
2020-12-09,163.65,166.59,162.61,165.35,538402,163.65,166.59,162.61,165.35,538402,0.0,1.0
2020-12-10,164.95,167.97,163.08,167.97,719068,164.95,167.97,163.08,167.97,719068,0.0,1.0
2020-12-11,163.74,167.3199,162.91,166.92,467759,163.74,167.3199,162.91,166.92,467759,0.0,1.0
2020-12-14,159.23,165.6202,158.5401,165.6202,1079014,159.23,165.6202,158.5401,165.6202,1079014,0.0,1.0
2020-12-15,158.15,161.07,156.44,159.73,1042820,158.15,161.07,156.44,159.73,1042820,0.0,1.0
2020-12-16,163.0,163.29,158.0,158.51,869351,163.0,163.29,158.0,158.51,869351,0.0,1.0
2020-12-17,163.55,164.945,161.71,164.0,787283,163.55,164.945,161.71,164.0,787283,0.0,1.0
2020-12-18,157.88,165.14,156.975,164.12,911452,157.88,165.14,156.975,164.12,911452,0.0,1.0
2020-12-21,156.37,158.95,154.0957,155.51,863695,156.37,158.95,154.0957,155.51,863695,0.0,1.0
2020-12-22,156.7,157.04,153.3438,156.8,673484,156.7,157.04,153.3438,156.8,673484,0.0,1.0
2020-12-23,156.26,157.85,155.57,156.52,621539,156.26,157.85,155.57,156.52,621539,0.0,1.0
2020-12-24,158.85,159.34,155.1,155.94,308736,158.85,159.34,155.1,155.94,308736,0.0,1.0
2020-12-28,165.56,167.23,158.715,160.16,1661581,165.56,167.23,158.715,160.16,1661581,0.0,1.0
2020-12-29,169.79,170.07,165.06,167.49,1440398,169.79,170.07,165.06,167.49,1440398,0.0,1.0
2020-12-30,172.74,173.55,169.13,170.6,1117980,172.74,173.55,169.13,170.6,1117980,0.0,1.0
2020-12-31,174.98,175.76,171.0701,172.57,741165,174.98,175.76,171.0701,172.57,741165,0.0,1.0
2021-01-04,167.09,175.63,164.33,175.07,1421107,167.09,175.63,164.33,175.07,1421107,0.0,1.0
2021-01-05,172.49,172.7066,165.62,166.08,1030613,172.49,172.7066,165.62,166.08,1030613,0.0,1.0
2021-01-06,182.38,184.99,172.74,172.74,1056696,182.38,184.99,172.74,172.74,1056696,0.0,1.0
2021-01-07,184.31,185.7199,180.07,181.683,623350,184.31,185.7199,180.07,181.683,623350,0.0,1.0
2021-01-08,182.8,186.04,179.51,185.25,680442,182.8,186.04,179.51,185.25,680442,0.0,1.0
2021-01-11,189.0,189.7468,179.25,179.97,798616,189.0,189.7468,179.25,179.97,798616,0.0,1.0
2021-01-12,191.78,194.78,187.32,189.0,1070970,191.78,194.78,187.32,189.0,1070970,0.0,1.0
2021-01-13,192.6,195.54,190.34,193.38,729233,192.6,195.54,190.34,193.38,729233,0.0,1.0
2021-01-14,194.53,197.45,193.38,194.5,452307,194.53,197.45,193.38,194.5,452307,0.0,1.0
2021-01-15,189.81,195.99,187.6,193.19,696881,189.81,195.99,187.6,193.19,696881,0.0,1.0
2021-01-19,184.66,191.47,183.52,191.47,839897,184.66,191.47,183.52,191.47,839897,0.0,1.0
2021-01-20,184.98,188.835,183.17,186.06,850388,184.98,188.835,183.17,186.06,850388,0.0,1.0
2021-01-21,188.68,189.98,185.06,185.06,631691,188.68,189.98,185.06,185.06,631691,0.0,1.0
2021-01-22,189.67,190.65,186.9027,187.48,555792,189.67,190.65,186.9027,187.48,555792,0.0,1.0
2021-01-25,186.73,194.04,185.21,190.09,728824,186.73,194.04,185.21,190.09,728824,0.0,1.0
2021-01-26,184.75,187.6975,183.17,187.01,680821,184.75,187.6975,183.17,187.01,680821,0.0,1.0
2021-01-27,176.67,182.65,175.41,177.1,1086721,176.67,182.65,175.41,177.1,1086721,0.0,1.0
2021-01-28,178.69,180.37,175.0037,178.18,838607,178.69,180.37,175.0037,178.18,838607,0.0,1.0
2021-01-29,175.73,179.49,174.73,177.47,764316,175.73,179.49,174.73,177.47,764316,0.0,1.0
2021-02-01,172.69,179.48,171.02,177.11,776279,172.69,179.48,171.02,177.11,776279,0.0,1.0
2021-02-02,181.19,182.16,174.89,174.89,892121,181.19,182.16,174.89,174.89,892121,0.0,1.0
2021-02-03,182.21,183.53,179.84,182.06,572959,182.21,183.53,179.84,182.06,572959,0.0,1.0
2021-02-04,186.55,186.55,182.48,183.28,628507,186.55,186.55,182.48,183.28,628507,0.0,1.0
2021-02-05,190.8,192.98,186.4,188.61,593774,190.8,192.98,186.4,188.61,593774,0.0,1.0
2021-02-08,192.2,193.72,190.8,192.03,527883,192.2,193.72,190.8,192.03,527883,0.0,1.0
2021-02-09,191.83,195.9,190.51,192.1,502101,191.83,195.9,190.51,192.1,502101,0.0,1.0
2021-02-10,189.54,192.05,185.05,191.55,418252,189.54,192.05,185.05,191.55,418252,0.0,1.0
2021-02-11,188.4,193.72,187.43,190.26,565150,188.4,193.72,187.43,190.26,565150,0.0,1.0
2021-02-12,192.32,192.92,187.5,187.5,325545,192.32,192.92,187.5,187.5,325545,0.0,1.0
2021-02-16,194.94,197.05,190.02,192.43,544676,194.94,197.05,190.02,192.43,544676,0.0,1.0
2021-02-17,195.86,198.095,191.37,194.91,660429,195.86,198.095,191.37,194.91,660429,0.0,1.0
2021-02-18,192.73,195.85,192.4,193.68,676210,192.73,195.85,192.4,193.68,676210,0.0,1.0
2021-02-19,194.32,197.73,193.0,194.23,587071,194.32,197.73,193.0,194.23,587071,0.0,1.0
2021-02-22,190.29,194.13,188.55,193.1,539778,190.29,194.13,188.55,193.1,539778,0.0,1.0
2021-02-23,190.21,190.96,180.94,188.37,458693,190.21,190.96,180.94,188.37,458693,0.0,1.0
2021-02-24,194.6,195.0,189.15,189.58,427693,194.6,195.0,189.15,189.58,427693,0.0,1.0
2021-02-25,186.25,197.95,185.8,196.11,925046,186.25,197.95,185.8,196.11,925046,0.0,1.0
2021-02-26,186.12,191.1,184.36,188.03,1007669,186.12,191.1,184.36,188.03,1007669,0.0,1.0
2021-03-01,194.08,195.97,187.3,188.91,1309266,194.08,195.97,187.3,188.91,1309266,0.0,1.0
2021-03-02,194.49,197.84,193.17,194.05,325636,194.49,197.84,193.17,194.05,325636,0.0,1.0
2021-03-03,192.34,201.48,191.84,194.92,1253079,192.34,201.48,191.84,194.92,1253079,0.0,1.0
2021-03-04,183.19,195.43,180.56,192.1,875327,183.19,195.43,180.56,192.1,875327,0.0,1.0
2021-03-05,183.36,188.2,172.77,188.2,1421797,183.36,188.2,172.77,188.2,1421797,0.0,1.0
2021-03-08,186.43,191.07,184.1877,185.875,678674,186.43,191.07,184.1877,185.875,678674,0.0,1.0
2021-03-09,182.72,189.9925,181.15,188.89,1158522,182.72,189.9925,181.15,188.89,1158522,0.0,1.0
2021-03-10,183.38,185.41,180.07,182.26,851548,183.38,185.41,180.07,182.26,851548,0.0,1.0
2021-03-11,191.69,192.08,183.9302,185.7,828395,191.69,192.08,183.9302,185.7,828395,0.0,1.0
2021-03-12,190.8,193.42,187.57,191.22,456431,190.8,193.42,187.57,191.22,456431,0.0,1.0
2021-03-15,197.9,200.49,192.02,192.71,869879,197.9,200.49,192.02,192.71,869879,0.0,1.0
2021-03-16,193.46,201.19,190.395,197.03,803181,193.46,201.19,190.395,197.03,803181,0.0,1.0
2021-03-17,196.01,196.42,190.0,190.37,1386340,196.01,196.42,190.0,190.37,1386340,0.0,1.0
2021-03-18,187.27,205.28,183.51,203.08,2413293,187.27,205.28,183.51,203.08,2413293,0.0,1.0
2021-03-19,196.63,198.1,184.95,186.42,1419659,196.63,198.1,184.95,186.42,1419659,0.0,1.0
2021-03-22,197.38,200.32,190.21,194.65,1007770,197.38,200.32,190.21,194.65,1007770,0.0,1.0
2021-03-23,192.2,198.6,191.5,195.33,521496,192.2,198.6,191.5,195.33,521496,0.0,1.0
2021-03-24,190.44,195.64,190.01,193.37,485319,190.44,195.64,190.01,193.37,485319,0.0,1.0
2021-03-25,195.89,196.92,186.9,188.68,488692,195.89,196.92,186.9,188.68,488692,0.0,1.0
2021-03-26,199.96,201.62,195.51,196.9,550721,199.96,201.62,195.51,196.9,550721,0.0,1.0
2021-03-29,194.07,204.23,193.91,200.0,582937,194.07,204.23,193.91,200.0,582937,0.0,1.0
2021-03-30,190.5,194.37,189.51,194.18,1410627,190.5,194.37,189.51,194.18,1410627,0.0,1.0
2021-03-31,190.79,194.36,186.61,190.87,1404432,190.79,194.36,186.61,190.87,1404432,0.0,1.0
2021-04-01,195.62,197.045,191.37,193.66,653722,195.62,197.045,191.37,193.66,653722,0.0,1.0
2021-04-05,199.15,199.99,194.78,197.51,508227,199.15,199.99,194.78,197.51,508227,0.0,1.0
2021-04-06,197.43,202.23,196.33,198.83,512679,197.43,202.23,196.33,198.83,512679,0.0,1.0
2021-04-07,194.66,198.74,194.36,196.85,427995,194.66,198.74,194.36,196.85,427995,0.0,1.0
2021-04-08,197.16,199.47,194.3,195.55,621897,197.16,199.47,194.3,195.55,621897,0.0,1.0
2021-04-09,202.86,203.03,197.51,197.77,691172,202.86,203.03,197.51,197.77,691172,0.0,1.0
2021-04-12,196.09,204.91,195.62,202.86,777656,196.09,204.91,195.62,202.86,777656,0.0,1.0
2021-04-13,200.95,202.36,193.21,195.6,533687,200.95,202.36,193.21,195.6,533687,0.0,1.0
2021-04-14,194.96,203.08,194.25,201.13,505134,194.96,203.08,194.25,201.13,505134,0.0,1.0
2021-04-15,196.55,199.1,195.01,196.58,380142,196.55,199.1,195.01,196.58,380142,0.0,1.0
2021-04-16,200.51,201.1199,196.55,198.11,497727,200.51,201.1199,196.55,198.11,497727,0.0,1.0
2021-04-19,194.29,200.61,194.01,199.18,1490944,194.29,200.61,194.01,199.18,1490944,0.0,1.0
2021-04-20,190.59,196.59,188.16,194.59,738357,190.59,196.59,188.16,194.59,738357,0.0,1.0
2021-04-21,194.03,194.39,189.415,189.62,600364,194.03,194.39,189.415,189.62,600364,0.0,1.0
2021-04-22,194.77,196.81,192.455,193.83,461687,194.77,196.81,192.455,193.83,461687,0.0,1.0
2021-04-23,195.64,196.93,193.36,195.57,519882,195.64,196.93,193.36,195.57,519882,0.0,1.0
2021-04-26,194.65,196.96,191.71,196.91,549230,194.65,196.96,191.71,196.91,549230,0.0,1.0
2021-04-27,200.1,201.57,195.99,197.41,720414,200.1,201.57,195.99,197.41,720414,0.0,1.0
2021-04-28,197.39,201.66,196.91,199.92,562367,197.39,201.66,196.91,199.92,562367,0.0,1.0
2021-04-29,202.61,204.0,199.96,200.06,1436620,202.61,204.0,199.96,200.06,1436620,0.0,1.0
2021-04-30,201.27,203.4,197.69,201.85,566223,201.27,203.4,197.69,201.85,566223,0.0,1.0
2021-05-03,198.83,203.6938,197.8,202.55,712502,198.83,203.6938,197.8,202.55,712502,0.0,1.0
2021-05-04,195.97,197.5,191.14,196.5,474722,195.97,197.5,191.14,196.5,474722,0.0,1.0
2021-05-05,197.55,200.79,195.94,197.14,516149,197.55,200.79,195.94,197.14,516149,0.0,1.0
2021-05-06,192.36,199.18,190.37,198.17,560185,192.36,199.18,190.37,198.17,560185,0.0,1.0
2021-05-07,196.5,197.46,191.45,191.6,593111,196.5,197.46,191.45,191.6,593111,0.0,1.0
2021-05-10,195.77,199.57,194.21,195.56,566506,195.77,199.57,194.21,195.56,566506,0.0,1.0
2021-05-11,186.26,191.69,182.68,191.64,1144679,186.26,191.69,182.68,191.64,1144679,0.0,1.0
2021-05-12,179.25,188.22,178.32,184.68,850287,179.25,188.22,178.32,184.68,850287,0.0,1.0
2021-05-13,178.85,183.73,176.95,179.45,567780,178.85,183.73,176.95,179.45,567780,0.0,1.0
2021-05-14,184.25,185.75,178.91,180.38,555890,184.25,185.75,178.91,180.38,555890,0.0,1.0
2021-05-17,183.71,185.0,180.54,182.87,418641,183.71,185.0,180.54,182.87,418641,0.0,1.0
2021-05-18,184.71,186.96,183.515,184.89,482092,184.71,186.96,183.515,184.89,482092,0.0,1.0
2021-05-19,181.39,183.68,178.09,181.44,399284,181.39,183.68,178.09,181.44,399284,0.0,1.0
2021-05-20,182.45,184.35,180.67,181.76,450263,182.45,184.35,180.67,181.76,450263,0.0,1.0
2021-05-21,179.07,184.01,178.6801,183.51,445460,179.07,184.01,178.6801,183.51,445460,0.0,1.0
2021-05-24,181.7,182.68,179.32,180.22,532475,181.7,182.68,179.32,180.22,532475,0.0,1.0
2021-05-25,181.68,184.07,180.77,182.71,600435,181.68,184.07,180.77,182.71,600435,0.0,1.0
2021-05-26,185.75,187.56,181.94,182.93,649610,185.75,187.56,181.94,182.93,649610,0.0,1.0
2021-05-27,186.47,187.35,183.81,186.25,621537,186.47,187.35,183.81,186.25,621537,0.0,1.0
2021-05-28,184.12,189.35,183.23,187.81,579388,184.12,189.35,183.23,187.81,579388,0.0,1.0
2021-06-01,181.92,186.9117,181.24,186.05,650575,181.92,186.9117,181.24,186.05,650575,0.0,1.0
2021-06-02,179.97,184.15,177.58,181.92,918421,179.97,184.15,177.58,181.92,918421,0.0,1.0
2021-06-03,177.87,182.0,174.95,178.63,1151210,177.87,182.0,174.95,178.63,1151210,0.0,1.0
2021-06-04,190.29,191.26,182.45,191.18,1788062,190.29,191.26,182.45,191.18,1788062,0.0,1.0
2021-06-07,185.47,191.77,182.8549,191.54,961861,185.47,191.77,182.8549,191.54,961861,0.0,1.0
2021-06-08,189.4,189.91,184.33,185.6,587624,189.4,189.91,184.33,185.6,587624,0.0,1.0
2021-06-09,185.68,189.6,185.59,189.17,479221,185.68,189.6,185.59,189.17,479221,0.0,1.0
2021-06-10,186.53,187.44,184.52,185.89,533202,186.53,187.44,184.52,185.89,533202,0.0,1.0
2021-06-11,189.71,189.74,186.38,186.74,365149,189.71,189.74,186.38,186.74,365149,0.0,1.0
2021-06-14,189.92,191.03,188.43,189.91,355418,189.92,191.03,188.43,189.91,355418,0.0,1.0
2021-06-15,186.83,189.19,184.35,189.19,339523,186.83,189.19,184.35,189.19,339523,0.0,1.0
2021-06-16,184.89,186.4,181.83,186.4,471590,184.89,186.4,181.83,186.4,471590,0.0,1.0
2021-06-17,184.12,186.51,181.77,184.98,415771,184.12,186.51,181.77,184.98,415771,0.0,1.0
2021-06-18,183.22,185.106,181.03,182.23,569892,183.22,185.106,181.03,182.23,569892,0.0,1.0
2021-06-21,187.44,188.52,183.41,184.12,395719,187.44,188.52,183.41,184.12,395719,0.0,1.0
2021-06-22,192.95,193.31,187.19,187.4,509293,192.95,193.31,187.19,187.4,509293,0.0,1.0
2021-06-23,195.59,197.255,193.87,195.52,457581,195.59,197.255,193.87,195.52,457581,0.0,1.0
2021-06-24,198.78,200.2799,196.2,196.59,454121,198.78,200.2799,196.2,196.59,454121,0.0,1.0
2021-06-25,197.72,200.97,196.04,198.93,762211,197.72,200.97,196.04,198.93,762211,0.0,1.0
2021-06-28,195.46,199.37,192.86,199.0,468524,195.46,199.37,192.86,199.0,468524,0.0,1.0
2021-06-29,196.67,198.19,195.22,195.71,387612,196.67,198.19,195.22,195.71,387612,0.0,1.0
2021-06-30,193.27,197.45,192.56,196.17,519028,193.27,197.45,192.56,196.17,519028,0.0,1.0
2021-07-01,196.47,197.08,192.89,192.89,461285,196.47,197.08,192.89,192.89,461285,0.0,1.0
2021-07-02,197.61,199.325,193.89,197.12,339519,197.61,199.325,193.89,197.12,339519,0.0,1.0
2021-07-06,195.01,198.82,193.35,198.5,424975,195.01,198.82,193.35,198.5,424975,0.0,1.0
2021-07-07,193.98,196.28,191.75,194.93,307289,193.98,196.28,191.75,194.93,307289,0.0,1.0
2021-07-08,189.11,192.02,186.72,190.13,438098,189.11,192.02,186.72,190.13,438098,0.0,1.0
2021-07-09,194.19,194.41,189.63,189.63,379432,194.19,194.41,189.63,189.63,379432,0.0,1.0
2021-07-12,192.51,194.06,191.5,193.31,260480,192.51,194.06,191.5,193.31,260480,0.0,1.0
2021-07-13,188.5,192.7,188.27,191.52,318735,188.5,192.7,188.27,191.52,318735,0.0,1.0
2021-07-14,189.29,191.3567,185.65,189.87,389265,189.29,191.3567,185.65,189.87,389265,0.0,1.0
2021-07-15,185.61,189.0,183.13,188.57,465331,185.61,189.0,183.13,188.57,465331,0.0,1.0
2021-07-16,182.46,187.39,182.01,186.27,367721,182.46,187.39,182.01,186.27,367721,0.0,1.0
2021-07-19,181.96,183.02,176.6901,178.76,504826,181.96,183.02,176.6901,178.76,504826,0.0,1.0
2021-07-20,188.5,189.72,181.39,182.35,466798,188.5,189.72,181.39,182.35,466798,0.0,1.0
2021-07-21,192.02,192.82,189.14,189.14,261784,192.02,192.82,189.14,189.14,261784,0.0,1.0
2021-07-22,193.4,194.0,189.79,192.0,336756,193.4,194.0,189.79,192.0,336756,0.0,1.0
2021-07-23,199.99,200.85,193.575,194.83,524655,199.99,200.85,193.575,194.83,524655,0.0,1.0
2021-07-26,195.13,201.005,195.0,200.18,305207,195.13,201.005,195.0,200.18,305207,0.0,1.0
2021-07-27,190.79,194.7,188.67,194.7,353127,190.79,194.7,188.67,194.7,353127,0.0,1.0
2021-07-28,188.56,191.99,186.94,190.61,379590,188.56,191.99,186.94,190.61,379590,0.0,1.0
2021-07-29,190.62,193.8,187.96,189.23,316326,190.62,193.8,187.96,189.23,316326,0.0,1.0
2021-07-30,194.42,195.485,188.2,188.2,594403,194.42,195.485,188.2,188.2,594403,0.0,1.0
2021-08-02,194.04,196.49,193.035,195.21,308625,194.04,196.49,193.035,195.21,308625,0.0,1.0
2021-08-03,194.82,196.25,192.04,195.05,215576,194.82,196.25,192.04,195.05,215576,0.0,1.0
2021-08-04,194.81,197.69,193.28,193.66,378410,194.81,197.69,193.28,193.66,378410,0.0,1.0
2021-08-05,200.43,200.56,195.35,195.35,347335,200.43,200.56,195.35,195.35,347335,0.0,1.0
2021-08-06,203.6,204.1,199.46,200.43,386333,203.6,204.1,199.46,200.43,386333,0.0,1.0
2021-08-09,210.05,211.42,202.69,203.6,800296,210.05,211.42,202.69,203.6,800296,0.0,1.0
2021-08-10,217.92,220.52,210.05,210.05,895312,217.92,220.52,210.05,210.05,895312,0.0,1.0
2021-08-11,222.96,225.5,217.67,218.2,709828,222.96,225.5,217.67,218.2,709828,0.0,1.0
2021-08-12,222.1,225.0,219.33,223.25,413765,222.1,225.0,219.33,223.25,413765,0.0,1.0
2021-08-13,221.62,223.57,220.49,221.77,194442,221.62,223.57,220.49,221.77,194442,0.0,1.0
2021-08-16,227.82,227.91,220.58,221.77,334693,227.82,227.91,220.58,221.77,334693,0.0,1.0
2021-08-17,221.98,226.76,218.65,225.91,438562,221.98,226.76,218.65,225.91,438562,0.0,1.0
2021-08-18,220.07,225.3035,219.425,221.99,465256,220.07,225.3035,219.425,221.99,465256,0.0,1.0
2021-08-19,219.36,222.485,215.71,217.58,371357,219.36,222.485,215.71,217.58,371357,0.0,1.0
2021-08-20,225.11,225.55,220.5,220.62,331047,225.11,225.55,220.5,220.62,331047,0.0,1.0
2021-08-23,227.43,230.135,225.67,227.22,390303,227.43,230.135,225.67,227.22,390303,0.0,1.0
2021-08-24,232.29,234.47,228.5,228.5,408484,232.29,234.47,228.5,228.5,408484,0.0,1.0
2021-08-25,236.21,237.86,232.41,232.41,580643,236.21,237.86,232.41,232.41,580643,0.0,1.0
2021-08-26,224.47,233.57,222.67,232.3,597389,224.47,233.57,222.67,232.3,597389,0.0,1.0
2021-08-27,214.66,221.993,213.33,220.88,1108861,214.66,221.993,213.33,220.88,1108861,0.0,1.0
2021-08-30,214.5,216.66,213.53,215.1933,864713,214.5,216.66,213.53,215.1933,864713,0.0,1.0
2021-08-31,212.81,213.79,209.45,212.3,839006,212.81,213.79,209.45,212.3,839006,0.0,1.0
2021-09-01,216.05,219.22,210.89,212.82,1472942,216.05,219.22,210.89,212.82,1472942,0.0,1.0
2021-09-02,187.94,202.0,185.725,202.0,5303911,187.94,202.0,185.725,202.0,5303911,0.0,1.0
2021-09-03,193.56,194.0,185.19,186.2,1734962,193.56,194.0,185.19,186.2,1734962,0.0,1.0
2021-09-07,184.62,192.19,183.8,192.19,1323996,184.62,192.19,183.8,192.19,1323996,0.0,1.0
2021-09-08,182.08,183.89,178.2,183.21,1195141,182.08,183.89,178.2,183.21,1195141,0.0,1.0
2021-09-09,184.2,187.0,180.66,182.2,721127,184.2,187.0,180.66,182.2,721127,0.0,1.0
2021-09-10,186.28,189.49,184.15,184.7,850134,186.28,189.49,184.15,184.7,850134,0.0,1.0
2021-09-13,185.69,190.3,184.61,187.01,771999,185.69,190.3,184.61,187.01,771999,0.0,1.0
2021-09-14,184.79,187.15,182.11,187.15,452554,184.79,187.15,182.11,187.15,452554,0.0,1.0
2021-09-15,184.06,184.91,182.8,184.02,514854,184.06,184.91,182.8,184.02,514854,0.0,1.0
2021-09-16,186.72,187.55,182.3,184.55,492499,186.72,187.55,182.3,184.55,492499,0.0,1.0
2021-09-17,191.77,192.71,186.67,187.39,1620527,191.77,192.71,186.67,187.39,1620527,0.0,1.0
2021-09-20,188.23,190.93,186.0,188.68,570040,188.23,190.93,186.0,188.68,570040,0.0,1.0
2021-09-21,186.09,190.49,185.19,189.87,422527,186.09,190.49,185.19,189.87,422527,0.0,1.0
2021-09-22,191.7,192.415,184.8033,186.65,808226,191.7,192.415,184.8033,186.65,808226,0.0,1.0
2021-09-23,191.04,195.67,190.77,193.49,597696,191.04,195.67,190.77,193.49,597696,0.0,1.0
2021-09-24,193.39,193.72,187.6,189.14,562839,193.39,193.72,187.6,189.14,562839,0.0,1.0
2021-09-27,194.79,197.89,192.58,193.25,673393,194.79,197.89,192.58,193.25,673393,0.0,1.0
2021-09-28,186.95,193.54,186.645,192.39,610915,186.95,193.54,186.645,192.39,610915,0.0,1.0
2021-09-29,186.0,189.93,184.53,188.49,380440,186.0,189.93,184.53,188.49,380440,0.0,1.0
2021-09-30,176.81,184.3,176.61,184.3,809859,176.81,184.3,176.61,184.3,809859,0.0,1.0
2021-10-01,173.65,177.45,172.77,177.45,972208,173.65,177.45,172.77,177.45,972208,0.0,1.0
2021-10-04,170.53,173.4799,169.2,173.13,680215,170.53,173.4799,169.2,173.13,680215,0.0,1.0
2021-10-05,166.95,172.0,166.18,170.36,946163,166.95,172.0,166.18,170.36,946163,0.0,1.0
2021-10-06,175.75,176.185,165.25,165.96,1106664,175.75,176.185,165.25,165.96,1106664,0.0,1.0
2021-10-07,186.31,188.78,182.7825,186.1,1490067,186.31,188.78,182.7825,186.1,1490067,0.0,1.0
2021-10-08,185.88,188.1585,184.1,186.02,647948,185.88,188.1585,184.1,186.02,647948,0.0,1.0
2021-10-11,181.86,187.38,181.84,185.82,506121,181.86,187.38,181.84,185.82,506121,0.0,1.0
2021-10-12,179.99,184.57,179.11,183.68,603835,179.99,184.57,179.11,183.68,603835,0.0,1.0
2021-10-13,181.27,182.385,179.765,180.11,362461,181.27,182.385,179.765,180.11,362461,0.0,1.0
2021-10-14,187.78,188.4,180.72,182.72,553420,187.78,188.4,180.72,182.72,553420,0.0,1.0
2021-10-15,190.06,192.67,187.16,189.7,742886,190.06,192.67,187.16,189.7,742886,0.0,1.0
2021-10-18,192.22,194.63,188.955,189.97,520469,192.22,194.63,188.955,189.97,520469,0.0,1.0
2021-10-19,188.49,192.47,186.96,192.4,881935,188.49,192.47,186.96,192.4,881935,0.0,1.0
2021-10-20,187.18,190.71,186.98,188.17,501907,187.18,190.71,186.98,188.17,501907,0.0,1.0
2021-10-21,192.35,192.77,187.0,187.74,353624,192.35,192.77,187.0,187.74,353624,0.0,1.0
2021-10-22,192.74,193.76,190.55,192.77,367978,192.74,193.76,190.55,192.77,367978,0.0,1.0
2021-10-25,195.85,197.315,193.0,193.81,460810,195.85,197.315,193.0,193.81,460810,0.0,1.0
2021-10-26,193.91,196.875,192.24,196.3,308458,193.91,196.875,192.24,196.3,308458,0.0,1.0
2021-10-27,192.26,195.6,191.2,195.5,289586,192.26,195.6,191.2,195.5,289586,0.0,1.0
2021-10-28,193.94,194.995,191.9,193.0,283581,193.94,194.995,191.9,193.0,283581,0.0,1.0
2021-10-29,197.3,199.485,192.06,192.06,515230,197.3,199.485,192.06,192.06,515230,0.0,1.0
2021-11-01,198.92,200.45,196.12,197.5,455124,198.92,200.45,196.12,197.5,455124,0.0,1.0
2021-11-02,201.39,202.47,197.13,199.21,457604,201.39,202.47,197.13,199.21,457604,0.0,1.0
2021-11-03,204.06,206.27,201.545,201.84,629457,204.06,206.27,201.545,201.84,629457,0.0,1.0
2021-11-04,207.58,212.3378,203.925,204.6,763364,207.58,212.3378,203.925,204.6,763364,0.0,1.0
2021-11-05,210.0,211.57,205.6893,209.26,589047,210.0,211.57,205.6893,209.26,589047,0.0,1.0
2021-11-08,211.45,212.45,207.22,210.5,371335,211.45,212.45,207.22,210.5,371335,0.0,1.0
2021-11-09,213.67,216.0,210.99,213.0,429616,213.67,216.0,210.99,213.0,429616,0.0,1.0
2021-11-10,210.1,213.97,208.39,213.36,336003,210.1,213.97,208.39,213.36,336003,0.0,1.0
2021-11-11,207.12,212.51,206.59,210.63,397205,207.12,212.51,206.59,210.63,397205,0.0,1.0
2021-11-12,208.91,210.86,205.69,208.53,400839,208.91,210.86,205.69,208.53,400839,0.0,1.0
2021-11-15,211.65,214.48,209.94,211.33,354010,211.65,214.48,209.94,211.33,354010,0.0,1.0
2021-11-16,218.76,221.0,212.23,212.23,412625,218.76,221.0,212.23,212.23,412625,0.0,1.0
2021-11-17,211.98,218.29,210.765,218.29,534108,211.98,218.29,210.765,218.29,534108,0.0,1.0
2021-11-18,217.5,217.9,212.14,214.74,266607,217.5,217.9,212.14,214.74,266607,0.0,1.0
2021-11-19,215.36,218.01,214.09,215.4,354516,215.36,218.01,214.09,215.4,354516,0.0,1.0
2021-11-22,216.48,220.14,212.03,217.0,456578,216.48,220.14,212.03,217.0,456578,0.0,1.0
2021-11-23,211.61,215.89,206.58,215.1,672027,211.61,215.89,206.58,215.1,672027,0.0,1.0
2021-11-24,209.89,210.87,203.575,208.48,331516,209.89,210.87,203.575,208.48,331516,0.0,1.0
2021-11-26,204.74,207.39,203.71,205.09,419489,204.74,207.39,203.71,205.09,419489,0.0,1.0
2021-11-29,207.11,210.71,205.0,207.94,579317,207.11,210.71,205.0,207.94,579317,0.0,1.0
2021-11-30,203.44,207.09,200.68,205.12,659716,203.44,207.09,200.68,205.12,659716,0.0,1.0
2021-12-01,189.19,207.75,187.23,205.97,1256238,189.19,207.75,187.23,205.97,1256238,0.0,1.0
2021-12-02,198.68,206.01,188.0,206.01,2029557,198.68,206.01,188.0,206.01,2029557,0.0,1.0
2021-12-03,192.45,201.43,190.58,199.54,750946,192.45,201.43,190.58,199.54,750946,0.0,1.0
2021-12-06,195.06,197.24,189.2186,193.86,655344,195.06,197.24,189.2186,193.86,655344,0.0,1.0
2021-12-07,200.73,204.0,198.92,198.94,471637,200.73,204.0,198.92,198.94,471637,0.0,1.0
2021-12-08,205.17,205.75,198.6,200.9,594674,205.17,205.75,198.6,200.9,594674,0.0,1.0
2021-12-09,198.97,207.0,198.75,204.24,507596,198.97,207.0,198.75,204.24,507596,0.0,1.0
2021-12-10,201.73,201.87,195.58,199.04,449648,201.73,201.87,195.58,199.04,449648,0.0,1.0
2021-12-13,191.74,201.4597,188.97,200.0,813462,191.74,201.4597,188.97,200.0,813462,0.0,1.0
2021-12-14,188.75,191.8,187.11,190.49,498528,188.75,191.8,187.11,190.49,498528,0.0,1.0
2021-12-15,189.7,190.44,182.39,187.7,675337,189.7,190.44,182.39,187.7,675337,0.0,1.0
2021-12-16,182.69,191.48,181.25,191.2,530627,182.69,191.48,181.25,191.2,530627,0.0,1.0
2021-12-17,182.4,184.475,178.46,181.91,839490,182.4,184.475,178.46,181.91,839490,0.0,1.0
2021-12-20,180.57,181.06,174.06,178.41,673989,180.57,181.06,174.06,178.41,673989,0.0,1.0
2021-12-21,186.54,186.99,181.505,182.65,555745,186.54,186.99,181.505,182.65,555745,0.0,1.0
2021-12-22,189.94,190.34,185.228,186.92,802945,189.94,190.34,185.228,186.92,802945,0.0,1.0
2021-12-23,193.56,195.73,191.65,193.22,969358,193.56,195.73,191.65,193.22,969358,0.0,1.0
2021-12-27,196.96,199.0,194.19,195.45,517290,196.96,199.0,194.19,195.45,517290,0.0,1.0
2021-12-28,196.47,200.545,195.41,196.73,432184,196.47,200.545,195.41,196.73,432184,0.0,1.0
2021-12-29,206.18,208.47,195.3793,195.81,677573,206.18,208.47,195.3793,195.81,677573,0.0,1.0
2021-12-30,206.36,209.775,205.2,205.45,453444,206.36,209.775,205.2,205.45,453444,0.0,1.0
2021-12-31,206.89,208.05,203.31,206.24,476298,206.89,208.05,203.31,206.24,476298,0.0,1.0
2022-01-03,207.71,214.5,205.32,209.71,632359,207.71,214.5,205.32,209.71,632359,0.0,1.0
2022-01-04,203.89,208.0285,202.72,206.55,538857,203.89,208.0285,202.72,206.55,538857,0.0,1.0
2022-01-05,191.0,203.78,189.74,202.94,834396,191.0,203.78,189.74,202.94,834396,0.0,1.0
2022-01-06,192.9,194.4226,187.68,191.0,734185,192.9,194.4226,187.68,191.0,734185,0.0,1.0
2022-01-07,186.21,194.29,185.66,192.95,810872,186.21,194.29,185.66,192.95,810872,0.0,1.0
2022-01-10,179.73,181.5899,167.35,180.45,1984959,179.73,181.5899,167.35,180.45,1984959,0.0,1.0
2022-01-11,181.12,183.97,176.64,179.46,703328,181.12,183.97,176.64,179.46,703328,0.0,1.0
2022-01-12,180.28,186.23,180.16,180.93,569612,180.28,186.23,180.16,180.93,569612,0.0,1.0
2022-01-13,176.48,182.895,175.86,182.43,665548,176.48,182.895,175.86,182.43,665548,0.0,1.0
2022-01-14,173.31,177.03,170.06,176.77,722002,173.31,177.03,170.06,176.77,722002,0.0,1.0
2022-01-18,171.18,172.059,167.58,170.0,674295,171.18,172.059,167.58,170.0,674295,0.0,1.0
2022-01-19,168.67,173.53,166.64,171.06,1007142,168.67,173.53,166.64,171.06,1007142,0.0,1.0
2022-01-20,162.71,173.9,162.04,170.44,973720,162.71,173.9,162.04,170.44,973720,0.0,1.0
2022-01-21,159.07,164.58,156.525,160.52,925657,159.07,164.58,156.525,160.52,925657,0.0,1.0
2022-01-24,169.74,170.28,152.07,155.73,1536951,169.74,170.28,152.07,155.73,1536951,0.0,1.0
2022-01-25,162.6,169.7,162.15,165.17,1268068,162.6,169.7,162.15,165.17,1268068,0.0,1.0
2022-01-26,155.66,167.22,153.62,167.22,980611,155.66,167.22,153.62,167.22,980611,0.0,1.0
2022-01-27,154.4,162.61,153.4,158.0,610971,154.4,162.61,153.4,158.0,610971,0.0,1.0
2022-01-28,158.84,158.84,151.01,154.95,723460,158.84,158.84,151.01,154.95,723460,0.0,1.0
2022-01-31,164.0,165.44,157.27,158.18,929080,164.0,165.44,157.27,158.18,929080,0.0,1.0
2022-02-01,170.74,171.3,163.03,163.58,1666287,170.74,171.3,163.03,163.58,1666287,0.0,1.0
2022-02-02,168.43,173.065,167.46,172.42,686778,168.43,173.065,167.46,172.42,686778,0.0,1.0
2022-02-03,166.99,172.44,163.1378,164.86,798493,166.99,172.44,163.1378,164.86,798493,0.0,1.0
2022-02-04,171.65,173.98,164.03,167.7,916204,171.65,173.98,164.03,167.7,916204,0.0,1.0
2022-02-07,170.35,174.06,169.57,171.36,696505,170.35,174.06,169.57,171.36,696505,0.0,1.0
2022-02-08,171.39,172.46,166.84,168.89,443234,171.39,172.46,166.84,168.89,443234,0.0,1.0
2022-02-09,177.76,178.22,172.95,172.95,490331,177.76,178.22,172.95,172.95,490331,0.0,1.0
2022-02-10,172.58,179.92,171.32,175.3,726644,172.58,179.92,171.32,175.3,726644,0.0,1.0
2022-02-11,168.49,173.89,167.85,172.32,518773,168.49,173.89,167.85,172.32,518773,0.0,1.0
2022-02-14,166.63,170.51,165.15,167.81,732166,166.63,170.51,165.15,167.81,732166,0.0,1.0
2022-02-15,170.12,171.77,165.74,169.89,543682,170.12,171.77,165.74,169.89,543682,0.0,1.0
2022-02-16,169.92,170.4,165.78,168.51,674567,169.92,170.4,165.78,168.51,674567,0.0,1.0
2022-02-17,162.35,169.93,161.53,168.78,685654,162.35,169.93,161.53,168.78,685654,0.0,1.0
2022-02-18,166.3,169.105,161.99,162.66,542650,166.3,169.105,161.99,162.66,542650,0.0,1.0
2022-02-22,159.64,169.055,158.74,165.74,728677,159.64,169.055,158.74,165.74,728677,0.0,1.0
2022-02-23,154.98,161.92,154.533,160.63,599553,154.98,161.92,154.533,160.63,599553,0.0,1.0
2022-02-24,161.37,162.13,147.14,148.61,1082222,161.37,162.13,147.14,148.61,1082222,0.0,1.0
2022-02-25,166.56,167.2,156.77,163.01,825129,166.56,167.2,156.77,163.01,825129,0.0,1.0
2022-02-28,163.61,166.99,161.16,164.98,682172,163.61,166.99,161.16,164.98,682172,0.0,1.0
2022-03-01,158.19,167.655,157.795,167.655,1112649,158.19,167.655,157.795,167.655,1112649,0.0,1.0
2022-03-02,165.67,168.04,157.59,158.71,804029,165.67,168.04,157.59,158.71,804029,0.0,1.0
2022-03-03,157.82,166.25,156.615,164.9,696017,157.82,166.25,156.615,164.9,696017,0.0,1.0
2022-03-04,149.66,157.59,148.56,157.34,1280983,149.66,157.59,148.56,157.34,1280983,0.0,1.0
2022-03-07,145.17,155.16,145.05,154.25,1153642,145.17,155.16,145.05,154.25,1153642,0.0,1.0
2022-03-08,149.28,154.85,143.44,144.62,670140,149.28,154.85,143.44,144.62,670140,0.0,1.0
2022-03-09,157.66,159.69,153.86,154.74,603273,157.66,159.69,153.86,154.74,603273,0.0,1.0
2022-03-10,160.01,160.47,154.2,155.96,542975,160.01,160.47,154.2,155.96,542975,0.0,1.0
2022-03-11,153.42,162.18,153.22,162.07,727450,153.42,162.18,153.22,162.07,727450,0.0,1.0
2022-03-14,148.8,155.955,147.73,154.37,735143,148.8,155.955,147.73,154.37,735143,0.0,1.0
2022-03-15,153.95,154.74,150.0,150.38,756623,153.95,154.74,150.0,150.38,756623,0.0,1.0
2022-03-16,159.01,161.97,152.73,156.08,610898,159.01,161.97,152.73,156.08,610898,0.0,1.0
2022-03-17,163.41,163.6,156.08,157.06,644280,163.41,163.6,156.08,157.06,644280,0.0,1.0
2022-03-18,164.17,165.16,160.44,160.44,767501,164.17,165.16,160.44,160.44,767501,0.0,1.0
2022-03-21,163.34,165.67,160.32,165.24,727851,163.34,165.67,160.32,165.24,727851,0.0,1.0
2022-03-22,166.74,167.69,164.0,164.0,832502,166.74,167.69,164.0,164.0,832502,0.0,1.0
2022-03-23,163.04,167.35,162.19,164.49,660365,163.04,167.35,162.19,164.49,660365,0.0,1.0
2022-03-24,164.76,165.06,160.99,163.41,489748,164.76,165.06,160.99,163.41,489748,0.0,1.0
2022-03-25,162.39,166.43,160.48,166.43,613880,162.39,166.43,160.48,166.43,613880,0.0,1.0
2022-03-28,165.33,165.61,159.62,162.97,920252,165.33,165.61,159.62,162.97,920252,0.0,1.0
2022-03-29,171.39,176.15,167.66,168.82,1586951,171.39,176.15,167.66,168.82,1586951,0.0,1.0
2022-03-30,160.2,171.23,159.51,162.0,2845346,160.2,171.23,159.51,162.0,2845346,0.0,1.0
2022-03-31,158.37,164.39,158.12,161.31,1926746,158.37,164.39,158.12,161.31,1926746,0.0,1.0
2022-04-01,162.68,167.725,160.37,160.53,1159338,162.68,167.725,160.37,160.53,1159338,0.0,1.0
2022-04-04,168.27,169.6,162.16,162.8,868897,168.27,169.6,162.16,162.8,868897,0.0,1.0
2022-04-05,165.74,168.74,163.16,167.37,739884,165.74,168.74,163.16,167.37,739884,0.0,1.0
2022-04-06,166.26,167.15,158.26,163.25,825158,166.26,167.15,158.26,163.25,825158,0.0,1.0
2022-04-07,168.07,168.8,162.67,165.06,810775,168.07,168.8,162.67,165.06,810775,0.0,1.0
2022-04-08,170.28,172.77,164.49,167.42,983244,170.28,172.77,164.49,167.42,983244,0.0,1.0
2022-04-11,173.95,175.99,168.02,169.45,1105955,173.95,175.99,168.02,169.45,1105955,0.0,1.0
2022-04-12,176.72,181.21,174.32,176.13,1196585,176.72,181.21,174.32,176.13,1196585,0.0,1.0
2022-04-13,180.92,182.96,176.1001,176.97,1018412,180.92,182.96,176.1001,176.97,1018412,0.0,1.0
2022-04-14,179.54,183.4,177.19,180.05,772788,179.54,183.4,177.19,180.05,772788,0.0,1.0
2022-04-18,177.0,179.98,175.07,178.72,1187001,177.0,179.98,175.07,178.72,1187001,0.0,1.0
2022-04-19,182.37,183.04,175.44,175.68,1142534,182.37,183.04,175.44,175.68,1142534,0.0,1.0
2022-04-20,183.96,184.91,179.76,183.27,881593,183.96,184.91,179.76,183.27,881593,0.0,1.0
2022-04-21,176.79,186.1,175.8,185.2,774146,176.79,186.1,175.8,185.2,774146,0.0,1.0
2022-04-22,169.06,176.56,168.9,175.4,746147,169.06,176.56,168.9,175.4,746147,0.0,1.0
2022-04-25,169.64,170.49,164.2,166.82,845745,169.64,170.49,164.2,166.82,845745,0.0,1.0
2022-04-26,162.08,167.8,160.89,167.27,860220,162.08,167.8,160.89,167.27,860220,0.0,1.0
2022-04-27,160.63,165.35,159.03,161.58,661120,160.63,165.35,159.03,161.58,661120,0.0,1.0
2022-04-28,167.07,169.57,159.37,163.0,775239,167.07,169.57,159.37,163.0,775239,0.0,1.0
2022-04-29,157.1,167.34,156.785,166.0,710951,157.1,167.34,156.785,166.0,710951,0.0,1.0
2022-05-02,162.54,162.66,154.75,156.67,886771,162.54,162.66,154.75,156.67,886771,0.0,1.0
2022-05-03,160.27,163.29,157.46,163.29,602949,160.27,163.29,157.46,163.29,602949,0.0,1.0
2022-05-04,162.1,162.9978,153.44,160.54,802166,162.1,162.9978,153.44,160.54,802166,0.0,1.0
2022-05-05,151.51,159.84,148.2375,159.84,873834,151.51,159.84,148.2375,159.84,873834,0.0,1.0
2022-05-06,146.56,150.55,142.41,150.55,989237,146.56,150.55,142.41,150.55,989237,0.0,1.0
2022-05-09,138.5,146.16,137.655,144.49,1213137,138.5,146.16,137.655,144.49,1213137,0.0,1.0
2022-05-10,138.53,143.67,134.27,142.13,1340200,138.53,143.67,134.27,142.13,1340200,0.0,1.0
2022-05-11,137.07,143.35,135.55,138.17,1142316,137.07,143.35,135.55,138.17,1142316,0.0,1.0
2022-05-12,139.09,143.28,133.75,134.79,907156,139.09,143.28,133.75,134.79,907156,0.0,1.0
2022-05-13,145.98,146.45,140.88,140.88,691285,145.98,146.45,140.88,140.88,691285,0.0,1.0
2022-05-16,141.0,145.39,140.17,144.12,790596,141.0,145.39,140.17,144.12,790596,0.0,1.0
2022-05-17,141.88,143.52,137.305,142.45,599385,141.88,143.52,137.305,142.45,599385,0.0,1.0
2022-05-18,125.51,136.815,121.15,136.0,1983416,125.51,136.815,121.15,136.0,1983416,0.0,1.0
2022-05-19,123.39,126.7721,121.15,122.78,1622127,123.39,126.7721,121.15,122.78,1622127,0.0,1.0
2022-05-20,117.54,124.96,111.64,124.86,1784681,117.54,124.96,111.64,124.86,1784681,0.0,1.0
2022-05-23,116.5,119.69,113.68,118.02,1160311,116.5,119.69,113.68,118.02,1160311,0.0,1.0
2022-05-24,114.49,115.67,110.83,114.93,1207276,114.49,115.67,110.83,114.93,1207276,0.0,1.0
2022-05-25,120.89,122.49,112.7,112.82,1206398,120.89,122.49,112.7,112.82,1206398,0.0,1.0
2022-05-26,135.7,136.5,128.25,130.27,1875511,135.7,136.5,128.25,130.27,1875511,0.0,1.0
2022-05-27,138.18,140.85,134.32,135.26,1000234,138.18,140.85,134.32,135.26,1000234,0.0,1.0
2022-05-31,130.59,137.585,130.18,136.79,1503755,130.59,137.585,130.18,136.79,1503755,0.0,1.0
2022-06-01,127.06,132.96,125.99,132.0,1433514,127.06,132.96,125.99,132.0,1433514,0.0,1.0
2022-06-02,131.4,132.6,125.89,125.89,721013,131.4,132.6,125.89,125.89,721013,0.0,1.0
2022-06-03,130.85,131.01,127.205,128.13,709580,130.85,131.01,127.205,128.13,709580,0.0,1.0
2022-06-06,132.72,133.3,129.36,132.76,897273,132.72,133.3,129.36,132.76,897273,0.0,1.0
2022-06-07,134.05,134.56,128.17,129.19,1346465,134.05,134.56,128.17,129.19,1346465,0.0,1.0
2022-06-08,135.37,138.46,131.835,134.0,2628970,135.37,138.46,131.835,134.0,2628970,0.0,1.0
2022-06-09,133.51,135.1299,126.79,128.07,4132426,133.51,135.1299,126.79,128.07,4132426,0.0,1.0
2022-06-10,127.45,131.46,126.735,130.2,1677122,127.45,131.46,126.735,130.2,1677122,0.0,1.0
2022-06-13,122.28,125.14,120.27,122.42,1406258,122.28,125.14,120.27,122.42,1406258,0.0,1.0
2022-06-14,120.66,123.41,118.72,122.44,1349538,120.66,123.41,118.72,122.44,1349538,0.0,1.0
2022-06-15,123.22,124.77,120.17,123.36,1202868,123.22,124.77,120.17,123.36,1202868,0.0,1.0
2022-06-16,116.32,120.09,115.19,119.46,912223,116.32,120.09,115.19,119.46,912223,0.0,1.0
2022-06-17,118.21,120.0625,116.24,116.98,994136,118.21,120.0625,116.24,116.98,994136,0.0,1.0
2022-06-21,117.74,121.955,117.57,120.69,809669,117.74,121.955,117.57,120.69,809669,0.0,1.0
2022-06-22,117.22,119.735,115.67,115.69,755142,117.22,119.735,115.67,115.69,755142,0.0,1.0
2022-06-23,122.38,122.49,116.335,117.94,987479,122.38,122.49,116.335,117.94,987479,0.0,1.0
2022-06-24,128.19,128.94,123.29,123.29,1030599,128.19,128.94,123.29,123.29,1030599,0.0,1.0
2022-06-27,124.19,129.1,123.5101,128.76,744749,124.19,129.1,123.5101,128.76,744749,0.0,1.0
2022-06-28,119.45,126.88,119.33,124.75,850919,119.45,126.88,119.33,124.75,850919,0.0,1.0
2022-06-29,116.16,119.14,115.26,119.14,847819,116.16,119.14,115.26,119.14,847819,0.0,1.0
2022-06-30,113.43,115.325,110.09,113.67,1171616,113.43,115.325,110.09,113.67,1171616,0.0,1.0
2022-07-01,112.99,115.31,111.67,113.43,885404,112.99,115.31,111.67,113.43,885404,0.0,1.0
2022-07-05,122.36,122.46,109.49,110.73,1238703,122.36,122.46,109.49,110.73,1238703,0.0,1.0
2022-07-06,119.11,125.14,118.93,123.37,997417,119.11,125.14,118.93,123.37,997417,0.0,1.0
2022-07-07,125.5,125.8,119.19,119.44,808429,125.5,125.8,119.19,119.44,808429,0.0,1.0
2022-07-08,122.38,125.21,120.74,124.61,955525,122.38,125.21,120.74,124.61,955525,0.0,1.0
2022-07-11,120.02,123.55,119.42,121.44,910007,120.02,123.55,119.42,121.44,910007,0.0,1.0
2022-07-12,119.04,122.87,118.44,120.2,743808,119.04,122.87,118.44,120.2,743808,0.0,1.0
2022-07-13,119.62,121.3,115.305,117.37,664407,119.62,121.3,115.305,117.37,664407,0.0,1.0
2022-07-14,116.44,118.82,115.68,118.23,711144,116.44,118.82,115.68,118.23,711144,0.0,1.0
2022-07-15,118.66,120.8,117.06,118.31,531134,118.66,120.8,117.06,118.31,531134,0.0,1.0
2022-07-18,119.61,122.73,119.54,120.14,732633,119.61,122.73,119.54,120.14,732633,0.0,1.0
2022-07-19,123.6,123.68,120.26,121.17,697971,123.6,123.68,120.26,121.17,697971,0.0,1.0
2022-07-20,125.18,125.555,122.15,122.39,579161,125.18,125.555,122.15,122.39,579161,0.0,1.0
2022-07-21,127.18,127.18,123.0,125.08,695882,127.18,127.18,123.0,125.08,695882,0.0,1.0
2022-07-22,124.83,129.6,123.665,126.83,577940,124.83,129.6,123.665,126.83,577940,0.0,1.0
2022-07-25,122.34,125.02,118.79,125.02,882170,122.34,125.02,118.79,125.02,882170,0.0,1.0
2022-07-26,114.02,118.02,113.81,117.45,1077734,114.02,118.02,113.81,117.45,1077734,0.0,1.0
2022-07-27,118.85,120.22,114.15,116.64,672431,118.85,120.22,114.15,116.64,672431,0.0,1.0
2022-07-28,125.99,126.47,115.56,117.75,1217505,125.99,126.47,115.56,117.75,1217505,0.0,1.0
2022-07-29,127.07,127.62,123.86,126.41,770526,127.07,127.62,123.86,126.41,770526,0.0,1.0
2022-08-01,133.79,135.7,126.385,127.0,1299683,133.79,135.7,126.385,127.0,1299683,0.0,1.0
2022-08-02,132.75,134.37,131.48,133.78,627966,132.75,134.37,131.48,133.78,627966,0.0,1.0
2022-08-03,139.18,140.38,133.31,133.31,978489,139.18,140.38,133.31,133.31,978489,0.0,1.0
2022-08-04,137.61,142.24,137.41,138.79,951823,137.61,142.24,137.41,138.79,951823,0.0,1.0
2022-08-05,138.56,142.56,134.6306,135.17,883408,138.56,142.56,134.6306,135.17,883408,0.0,1.0
2022-08-08,141.17,146.02,138.6,140.27,626191,141.17,146.02,138.6,140.27,626191,0.0,1.0
2022-08-09,134.22,140.95,134.03,140.95,750691,134.22,140.95,134.03,140.95,750691,0.0,1.0
2022-08-10,136.65,141.93,135.59,138.74,976637,136.65,141.93,135.59,138.74,976637,0.0,1.0
2022-08-11,139.27,140.96,136.73,138.99,638768,139.27,140.96,136.73,138.99,638768,0.0,1.0
2022-08-12,140.08,140.36,137.45,140.0,674443,140.08,140.36,137.45,140.0,674443,0.0,1.0
2022-08-15,138.11,140.4999,137.08,139.58,606062,138.11,140.4999,137.08,139.58,606062,0.0,1.0
2022-08-16,147.38,149.89,140.33,140.41,1113054,147.38,149.89,140.33,140.41,1113054,0.0,1.0
2022-08-17,143.98,145.59,141.55,145.0,678149,143.98,145.59,141.55,145.0,678149,0.0,1.0
2022-08-18,142.04,143.7549,140.795,142.8,601032,142.04,143.7549,140.795,142.8,601032,0.0,1.0
2022-08-19,135.98,140.71,135.94,140.42,615780,135.98,140.71,135.94,140.42,615780,0.0,1.0
2022-08-22,129.52,133.69,128.86,133.63,824524,129.52,133.69,128.86,133.63,824524,0.0,1.0
2022-08-23,131.72,134.005,130.09,130.21,511518,131.72,134.005,130.09,130.21,511518,0.0,1.0
2022-08-24,132.06,133.31,128.66,131.52,656696,132.06,133.31,128.66,131.52,656696,0.0,1.0
2022-08-25,134.2,134.56,129.215,129.61,650582,134.2,134.56,129.215,129.61,650582,0.0,1.0
2022-08-26,127.14,135.895,126.87,133.88,674833,127.14,135.895,126.87,133.88,674833,0.0,1.0
2022-08-29,126.01,127.82,123.55,125.12,785482,126.01,127.82,123.55,125.12,785482,0.0,1.0
2022-08-30,129.54,130.065,124.65,128.82,975105,129.54,130.065,124.65,128.82,975105,0.0,1.0
2022-08-31,127.88,134.005,127.03,130.84,1819225,127.88,134.005,127.03,130.84,1819225,0.0,1.0
2022-09-01,135.92,137.27,128.13,128.99,3623909,135.92,137.27,128.13,128.99,3623909,0.0,1.0
2022-09-02,129.82,136.6,128.32,135.92,1775461,129.82,136.6,128.32,135.92,1775461,0.0,1.0
2022-09-06,130.96,131.98,125.82,129.16,1344804,130.96,131.98,125.82,129.16,1344804,0.0,1.0
2022-09-07,140.94,140.99,130.5918,131.74,1154120,140.94,140.99,130.5918,131.74,1154120,0.0,1.0
2022-09-08,139.1,141.32,136.85,138.73,822233,139.1,141.32,136.85,138.73,822233,0.0,1.0
2022-09-09,142.66,143.48,139.63,140.03,835212,142.66,143.48,139.63,140.03,835212,0.0,1.0
2022-09-12,142.74,146.06,141.5206,143.34,741695,142.74,146.06,141.5206,143.34,741695,0.0,1.0
2022-09-13,133.98,137.91,133.15,137.2,854467,133.98,137.91,133.15,137.2,854467,0.0,1.0
2022-09-14,135.14,136.74,131.725,135.1,761696,135.14,136.74,131.725,135.1,761696,0.0,1.0
2022-09-15,136.03,140.75,134.06,135.49,783161,136.03,140.75,134.06,135.49,783161,0.0,1.0
2022-09-16,136.85,137.57,132.4301,134.51,838692,136.85,137.57,132.4301,134.51,838692,0.0,1.0
2022-09-19,140.66,140.86,135.04,135.04,743613,140.66,140.86,135.04,135.04,743613,0.0,1.0
2022-09-20,136.57,139.98,134.85,139.03,853466,136.57,139.98,134.85,139.03,853466,0.0,1.0
2022-09-21,135.37,141.49,135.37,137.58,657434,135.37,141.49,135.37,137.58,657434,0.0,1.0
2022-09-22,131.48,134.62,130.32,134.33,714060,131.48,134.62,130.32,134.33,714060,0.0,1.0
2022-09-23,132.99,133.56,128.3,128.76,927365,132.99,133.56,128.3,128.76,927365,0.0,1.0
2022-09-26,130.63,136.3299,130.43,133.38,805593,130.63,136.3299,130.43,133.38,805593,0.0,1.0
2022-09-27,134.43,137.73,131.65,133.27,987748,134.43,137.73,131.65,133.27,987748,0.0,1.0
2022-09-28,137.79,138.73,134.59,134.67,722744,137.79,138.73,134.59,134.67,722744,0.0,1.0
2022-09-29,138.4,138.6,133.86,137.36,1101411,138.4,138.6,133.86,137.36,1101411,0.0,1.0
2022-09-30,137.67,145.34,132.5401,137.73,1483902,137.67,145.34,132.5401,137.73,1483902,0.0,1.0
2022-10-03,141.25,142.89,137.77,138.6,960458,141.25,142.89,137.77,138.6,960458,0.0,1.0
2022-10-04,145.4,148.79,141.78,145.0,1121524,145.4,148.79,141.78,145.0,1121524,0.0,1.0
2022-10-05,145.01,146.0415,140.955,143.05,956335,145.01,146.0415,140.955,143.05,956335,0.0,1.0
2022-10-06,144.61,147.1,142.45,144.98,736136,144.61,147.1,142.45,144.98,736136,0.0,1.0
2022-10-07,140.1,142.615,138.51,142.59,656767,140.1,142.615,138.51,142.59,656767,0.0,1.0
2022-10-10,139.93,141.8,136.57,140.0,652720,139.93,141.8,136.57,140.0,652720,0.0,1.0
2022-10-11,141.17,144.05,139.27,139.49,770300,141.17,144.05,139.27,139.49,770300,0.0,1.0
2022-10-12,137.39,142.95,136.35,142.63,1132355,137.39,142.95,136.35,142.63,1132355,0.0,1.0
2022-10-13,136.5,139.49,130.37,131.2,1116576,136.5,139.49,130.37,131.2,1116576,0.0,1.0
2022-10-14,131.76,139.855,131.0,137.66,797236,131.76,139.855,131.0,137.66,797236,0.0,1.0
2022-10-17,136.16,138.22,133.85,133.85,1063459,136.16,138.22,133.85,133.85,1063459,0.0,1.0
2022-10-18,140.36,142.0271,137.95,139.76,703657,140.36,142.0271,137.95,139.76,703657,0.0,1.0
2022-10-19,135.27,139.42,132.97,137.76,598640,135.27,139.42,132.97,137.76,598640,0.0,1.0
2022-10-20,131.21,136.7825,130.93,135.54,699721,131.21,136.7825,130.93,135.54,699721,0.0,1.0
2022-10-21,138.27,138.5,130.145,131.09,842752,138.27,138.5,130.145,131.09,842752,0.0,1.0
2022-10-24,138.78,139.6,134.545,139.53,662189,138.78,139.6,134.545,139.53,662189,0.0,1.0
2022-10-25,147.99,149.35,139.925,139.96,831380,147.99,149.35,139.925,139.96,831380,0.0,1.0
2022-10-26,147.93,152.13,146.9225,147.85,994758,147.93,152.13,146.9225,147.85,994758,0.0,1.0
2022-10-27,147.37,151.02,146.515,148.91,619379,147.37,151.02,146.515,148.91,619379,0.0,1.0
2022-10-28,149.33,150.13,145.195,147.54,897795,149.33,150.13,145.195,147.54,897795,0.0,1.0
2022-10-31,146.35,150.45,146.16,150.45,640888,146.35,150.45,146.16,150.45,640888,0.0,1.0
2022-11-01,145.41,150.26,143.985,149.1,563104,145.41,150.26,143.985,149.1,563104,0.0,1.0
2022-11-02,142.98,149.16,142.83,145.32,940632,142.98,149.16,142.83,145.32,940632,0.0,1.0
2022-11-03,148.1,148.87,140.73,141.52,576421,148.1,148.87,140.73,141.52,576421,0.0,1.0
2022-11-04,149.18,150.87,145.4,150.04,499807,149.18,150.87,145.4,150.04,499807,0.0,1.0
2022-11-07,148.62,150.25,146.63,149.99,522764,148.62,150.25,146.63,149.99,522764,0.0,1.0
2022-11-08,149.95,153.98,146.33,150.04,723540,149.95,153.98,146.33,150.04,723540,0.0,1.0
2022-11-09,142.46,149.915,142.13,148.64,623431,142.46,149.915,142.13,148.64,623431,0.0,1.0
2022-11-10,156.25,157.185,149.54,149.54,845911,156.25,157.185,149.54,149.54,845911,0.0,1.0
2022-11-11,154.71,158.05,151.275,157.47,973824,154.71,158.05,151.275,157.47,973824,0.0,1.0
2022-11-14,151.36,155.01,150.74,152.25,738147,151.36,155.01,150.74,152.25,738147,0.0,1.0
2022-11-15,158.38,160.99,154.6,156.24,699136,158.38,160.99,154.6,156.24,699136,0.0,1.0
2022-11-16,149.77,150.995,144.76,150.4,969027,149.77,150.995,144.76,150.4,969027,0.0,1.0
2022-11-17,153.09,153.58,145.8,149.13,897377,153.09,153.58,145.8,149.13,897377,0.0,1.0
2022-11-18,154.82,159.45,154.24,158.55,1112629,154.82,159.45,154.24,158.55,1112629,0.0,1.0
2022-11-21,154.57,156.01,152.33,154.89,708119,154.57,156.01,152.33,154.89,708119,0.0,1.0
2022-11-22,159.77,160.63,156.06,156.07,702018,159.77,160.63,156.06,156.07,702018,0.0,1.0
2022-11-23,161.27,163.26,159.31,160.0,550577,161.27,163.26,159.31,160.0,550577,0.0,1.0
2022-11-25,161.63,162.82,159.59,160.77,362339,161.63,162.82,159.59,160.77,362339,0.0,1.0
2022-11-28,160.83,164.47,160.52,162.41,1115819,160.83,164.47,160.52,162.41,1115819,0.0,1.0
2022-11-29,157.0,161.95,156.255,161.95,1109763,157.0,161.95,156.255,161.95,1109763,0.0,1.0
2022-11-30,160.86,161.25,155.68,159.12,2179013,160.86,161.25,155.68,159.12,2179013,0.0,1.0
2022-12-01,187.48,188.6734,175.4,175.8,4377412,187.48,188.6734,175.4,175.8,4377412,0.0,1.0
2022-12-02,184.16,187.4573,179.93,185.51,1746430,184.16,187.4573,179.93,185.51,1746430,0.0,1.0
2022-12-05,183.36,186.89,180.89,182.75,1116088,183.36,186.89,180.89,182.75,1116088,0.0,1.0
2022-12-06,180.59,184.56,177.6,183.85,850067,180.59,184.56,177.6,183.85,850067,0.0,1.0
2022-12-07,178.56,183.95,177.93,180.08,733663,178.56,183.95,177.93,180.08,733663,0.0,1.0
2022-12-08,182.1,182.6,176.18,179.02,931247,182.1,182.6,176.18,179.02,931247,0.0,1.0
2022-12-09,176.76,181.65,176.38,181.33,702575,176.76,181.65,176.38,181.33,702575,0.0,1.0
2022-12-12,177.23,178.78,175.755,177.09,816018,177.23,178.78,175.755,177.09,816018,0.0,1.0
2022-12-13,179.82,184.99,178.53,184.57,696523,179.82,184.99,178.53,184.57,696523,0.0,1.0
2022-12-14,179.16,181.655,176.36,179.15,659153,179.16,181.655,176.36,179.15,659153,0.0,1.0
2022-12-15,175.54,177.88,172.995,176.465,771450,175.54,177.88,172.995,176.465,771450,0.0,1.0
2022-12-16,175.42,177.99,174.14,174.88,1157368,175.42,177.99,174.14,174.88,1157368,0.0,1.0
2022-12-19,167.835,175.24,166.3,174.81,1244038,167.835,175.24,166.3,174.81,1244038,0.0,1.0
2022-12-20,169.46,170.72,165.02,165.76,1366065,169.46,170.72,165.02,165.76,1366065,0.0,1.0
2022-12-21,172.46,175.23,171.32,172.18,609964,172.46,175.23,171.32,172.18,609964,0.0,1.0
2022-12-22,170.35,170.975,167.06,170.39,688328,170.35,170.975,167.06,170.39,688328,0.0,1.0
2022-12-23,174.76,175.67,168.98,170.35,656665,174.76,175.67,168.98,170.35,656665,0.0,1.0
2022-12-27,178.17,179.35,172.86,175.86,1266265,178.17,179.35,172.86,175.86,1266265,0.0,1.0
2022-12-28,176.62,180.54,175.67,178.52,795547,176.62,180.54,175.67,178.52,795547,0.0,1.0
2022-12-29,177.42,179.13,174.21,178.63,949446,177.42,179.13,174.21,178.63,949446,0.0,1.0
2022-12-30,176.87,178.19,174.49,175.5,640879,176.87,178.19,174.49,175.5,640879,0.0,1.0
2023-01-03,171.88,178.165,169.35,176.9,1252012,171.88,178.165,169.35,176.9,1252012,0.0,1.0
2023-01-04,173.57,175.25,169.71,174.41,1764912,173.57,175.25,169.71,174.41,1764912,0.0,1.0
2023-01-05,177.08,177.66,169.71,173.36,801560,177.08,177.66,169.71,173.36,801560,0.0,1.0
2023-01-06,177.08,180.555,176.04,178.2,1016201,177.08,180.555,176.04,178.2,1016201,0.0,1.0
2023-01-09,186.83,187.5,177.64,183.54,1776936,186.83,187.5,177.64,183.54,1776936,0.0,1.0
2023-01-10,190.55,190.93,185.61,187.41,1040999,190.55,190.93,185.61,187.41,1040999,0.0,1.0
2023-01-11,191.21,193.53,189.65,192.17,947544,191.21,193.53,189.65,192.17,947544,0.0,1.0
2023-01-12,188.36,192.39,187.41,192.37,564201,188.36,192.39,187.41,192.37,564201,0.0,1.0
2023-01-13,190.34,192.12,186.39,187.41,726901,190.34,192.12,186.39,187.41,726901,0.0,1.0
2023-01-17,185.91,188.38,184.525,188.16,918165,185.91,188.38,184.525,188.16,918165,0.0,1.0
2023-01-18,185.15,190.8353,184.79,186.89,481626,185.15,190.8353,184.79,186.89,481626,0.0,1.0
2023-01-19,181.54,183.67,181.165,183.27,578416,181.54,183.67,181.165,183.27,578416,0.0,1.0
2023-01-20,187.22,187.92,180.64,182.09,420016,187.22,187.92,180.64,182.09,420016,0.0,1.0
2023-01-23,191.67,192.1,186.85,187.88,567304,191.67,192.1,186.85,187.88,567304,0.0,1.0
2023-01-24,192.02,192.42,189.48,190.3,477867,192.02,192.42,189.48,190.3,477867,0.0,1.0
2023-01-25,192.06,192.38,187.8358,190.34,362226,192.06,192.38,187.8358,190.34,362226,0.0,1.0
2023-01-26,193.65,195.95,190.1301,194.3,429104,193.65,195.95,190.1301,194.3,429104,0.0,1.0
2023-01-27,195.23,196.45,192.5701,193.13,549411,195.23,196.45,192.5701,193.13,549411,0.0,1.0
2023-01-30,193.09,197.0,192.61,194.0,445957,193.09,197.0,192.61,194.0,445957,0.0,1.0
2023-01-31,197.13,197.15,194.7001,194.97,714329,197.13,197.15,194.7001,194.97,714329,0.0,1.0
2023-02-01,198.35,200.515,194.735,196.48,539240,198.35,200.515,194.735,196.48,539240,0.0,1.0
2023-02-02,200.77,202.935,198.76,200.28,583913,200.77,202.935,198.76,200.28,583913,0.0,1.0
2023-02-03,199.71,202.09,194.77,196.62,495505,199.71,202.09,194.77,196.62,495505,0.0,1.0
2023-02-06,199.23,200.5,197.84,198.99,548492,199.23,200.5,197.84,198.99,548492,0.0,1.0
2023-02-07,198.32,198.985,193.81,198.89,496768,198.32,198.985,193.81,198.89,496768,0.0,1.0
2023-02-08,199.04,200.19,197.07,200.0,652947,199.04,200.19,197.07,200.0,652947,0.0,1.0
2023-02-09,200.31,202.73,198.51,200.11,529314,200.31,202.73,198.51,200.11,529314,0.0,1.0
2023-02-10,201.64,202.23,198.75,201.17,736408,201.64,202.23,198.75,201.17,736408,0.0,1.0
2023-02-13,207.01,207.91,203.45,204.22,1100804,207.01,207.91,203.45,204.22,1100804,0.0,1.0
2023-02-14,206.44,209.74,202.01,203.88,755890,206.44,209.74,202.01,203.88,755890,0.0,1.0
2023-02-15,208.38,209.375,205.0,205.46,600237,208.38,209.375,205.0,205.46,600237,0.0,1.0
2023-02-16,207.66,209.58,204.545,205.35,552514,207.66,209.58,204.545,205.35,552514,0.0,1.0
2023-02-17,210.47,212.56,207.97,208.42,681828,210.47,212.56,207.97,208.42,681828,0.0,1.0
2023-02-21,207.58,209.43,205.44,206.46,559327,207.58,209.43,205.44,206.46,559327,0.0,1.0
2023-02-22,207.01,211.4,206.33,208.08,401459,207.01,211.4,206.33,208.08,401459,0.0,1.0
2023-02-23,206.52,207.16,200.7554,206.87,773875,206.52,207.16,200.7554,206.87,773875,0.0,1.0
2023-02-24,207.06,208.08,202.0,204.27,532957,207.06,208.08,202.0,204.27,532957,0.0,1.0
2023-02-27,205.15,208.04,203.04,208.04,741729,205.15,208.04,203.04,208.04,741729,0.0,1.0
2023-02-28,204.3,207.495,204.22,205.61,443080,204.3,207.495,204.22,205.61,443080,0.0,1.0
2023-03-01,199.4,204.25,198.96,202.58,688369,199.4,204.25,198.96,202.58,688369,0.0,1.0
2023-03-02,201.87,201.89,196.89,199.03,856803,201.87,201.89,196.89,199.03,856803,0.0,1.0
2023-03-03,206.38,206.41,201.65,202.0,551436,206.38,206.41,201.65,202.0,551436,0.0,1.0
2023-03-06,203.3,207.11,203.07,205.67,569754,203.3,207.11,203.07,205.67,569754,0.0,1.0
2023-03-07,200.82,208.44,200.69,205.25,868313,200.82,208.44,200.69,205.25,868313,0.0,1.0
2023-03-08,200.85,201.0,196.2,200.97,766771,200.85,201.0,196.2,200.97,766771,0.0,1.0
2023-03-09,199.53,202.43,199.0,200.85,624366,199.53,202.43,199.0,200.85,624366,0.0,1.0
2023-03-10,196.04,200.32,194.62,198.93,725848,196.04,200.32,194.62,198.93,725848,0.0,1.0
2023-03-13,195.78,199.98,189.5,193.38,980374,195.78,199.98,189.5,193.38,980374,0.0,1.0
2023-03-14,197.84,200.32,195.63,200.32,799333,197.84,200.32,195.63,200.32,799333,0.0,1.0
2023-03-15,198.17,198.47,194.0694,194.17,1120917,198.17,198.47,194.0694,194.17,1120917,0.0,1.0
2023-03-16,195.33,196.36,188.72,191.2,1623900,195.33,196.36,188.72,191.2,1623900,0.0,1.0
2023-03-17,193.4,195.61,188.455,193.98,1274673,193.4,195.61,188.455,193.98,1274673,0.0,1.0
2023-03-20,199.1,199.83,194.21,195.14,714616,199.1,199.83,194.21,195.14,714616,0.0,1.0
2023-03-21,199.59,203.425,197.77,201.73,568167,199.59,203.425,197.77,201.73,568167,0.0,1.0
2023-03-22,197.16,202.115,196.85,200.39,468822,197.16,202.115,196.85,200.39,468822,0.0,1.0
2023-03-23,199.28,201.64,197.31,197.91,472013,199.28,201.64,197.31,197.91,472013,0.0,1.0
2023-03-24,200.01,200.76,193.46,197.44,574247,200.01,200.76,193.46,197.44,574247,0.0,1.0
2023-03-27,199.2,201.75,197.91,200.2,411556,199.2,201.75,197.91,200.2,411556,0.0,1.0
2023-03-28,202.08,203.87,199.48,199.48,477687,202.08,203.87,199.48,199.48,477687,0.0,1.0
2023-03-29,201.07,203.25,199.58,203.25,504974,201.07,203.25,199.58,203.25,504974,0.0,1.0
2023-03-30,201.35,203.62,200.99,202.82,414550,201.35,203.62,200.99,202.82,414550,0.0,1.0
2023-03-31,205.97,206.74,202.09,202.92,592179,205.97,206.74,202.09,202.92,592179,0.0,1.0
2023-04-03,210.05,210.59,206.16,207.05,698576,210.05,210.59,206.16,207.05,698576,0.0,1.0
2023-04-04,206.61,209.77,205.03,209.77,513652,206.61,209.77,205.03,209.77,513652,0.0,1.0
2023-04-05,206.43,207.8,205.31,206.44,505008,206.43,207.8,205.31,206.44,505008,0.0,1.0
2023-04-06,207.04,207.09,202.31,205.81,541776,207.04,207.09,202.31,205.81,541776,0.0,1.0
2023-04-10,216.72,217.8,205.255,206.39,1175826,216.72,217.8,205.255,206.39,1175826,0.0,1.0
2023-04-11,217.18,219.7,216.67,217.0,782064,217.18,219.7,216.67,217.0,782064,0.0,1.0
2023-04-12,213.1,220.19,211.95,219.94,833684,213.1,220.19,211.95,219.94,833684,0.0,1.0
2023-04-13,210.23,215.9383,209.24,214.69,1253219,210.23,215.9383,209.24,214.69,1253219,0.0,1.0
2023-04-14,206.0,211.0163,204.03,209.32,1338986,206.0,211.0163,204.03,209.32,1338986,0.0,1.0
2023-04-17,202.5,207.76,200.7,206.0,1275938,202.5,207.76,200.7,206.0,1275938,0.0,1.0
2023-04-18,203.53,205.0,202.025,202.45,957139,203.53,205.0,202.025,202.45,957139,0.0,1.0
2023-04-19,201.61,202.61,197.24,201.09,1009536,201.61,202.61,197.24,201.09,1009536,0.0,1.0
2023-04-20,202.81,202.995,199.55,200.0,563515,202.81,202.995,199.55,200.0,563515,0.0,1.0
2023-04-21,200.59,203.6599,200.26,202.9,728508,200.59,203.6599,200.26,202.9,728508,0.0,1.0
2023-04-24,202.43,202.45,196.875,200.3,745426,202.43,202.45,196.875,200.3,745426,0.0,1.0
2023-04-25,194.69,202.32,193.56,201.66,990358,194.69,202.32,193.56,201.66,990358,0.0,1.0
2023-04-26,197.0,200.25,195.07,195.35,748011,197.0,200.25,195.07,195.35,748011,0.0,1.0
2023-04-27,197.78,199.545,194.43,198.32,756781,197.78,199.545,194.43,198.32,756781,0.0,1.0
2023-04-28,197.36,198.32,193.201,196.25,608276,197.36,198.32,193.201,196.25,608276,0.0,1.0
2023-05-01,196.81,197.82,194.76,195.94,647963,196.81,197.82,194.76,195.94,647963,0.0,1.0
2023-05-02,199.45,200.07,193.69,196.0,817358,199.45,200.07,193.69,196.0,817358,0.0,1.0
2023-05-03,195.9,200.33,195.35,198.7,496689,195.9,200.33,195.35,198.7,496689,0.0,1.0
2023-05-04,194.4,198.6,193.165,196.22,377990,194.4,198.6,193.165,196.22,377990,0.0,1.0
2023-05-05,195.8,199.74,194.63,194.63,589541,195.8,199.74,194.63,194.63,589541,0.0,1.0
2023-05-08,196.68,197.82,194.2,196.4,445636,196.68,197.82,194.2,196.4,445636,0.0,1.0
2023-05-09,199.07,199.47,193.98,195.36,502800,199.07,199.47,193.98,195.36,502800,0.0,1.0
2023-05-10,199.39,204.12,197.03,201.13,403615,199.39,204.12,197.03,201.13,403615,0.0,1.0
2023-05-11,192.81,200.38,192.36,199.55,771558,192.81,200.38,192.36,199.55,771558,0.0,1.0
2023-05-12,196.23,196.91,192.81,192.81,655850,196.23,196.91,192.81,192.81,655850,0.0,1.0
2023-05-15,198.94,199.25,194.87,196.44,486924,198.94,199.25,194.87,196.44,486924,0.0,1.0
2023-05-16,192.39,196.97,192.1,196.97,569650,192.39,196.97,192.1,196.97,569650,0.0,1.0
2023-05-17,195.97,196.77,192.54,193.4,515662,195.97,196.77,192.54,193.4,515662,0.0,1.0
2023-05-18,201.72,202.18,194.865,195.06,575182,201.72,202.18,194.865,195.06,575182,0.0,1.0
2023-05-19,190.21,200.85,188.91,200.6,924837,190.21,200.85,188.91,200.6,924837,0.0,1.0
2023-05-22,186.0,190.3,185.04,190.21,1101243,186.0,190.3,185.04,190.21,1101243,0.0,1.0
2023-05-23,184.93,189.58,183.67,184.92,939689,184.93,189.58,183.67,184.92,939689,0.0,1.0
2023-05-24,185.88,186.995,182.8,185.73,665694,185.88,186.995,182.8,185.73,665694,0.0,1.0
2023-05-25,179.25,183.365,176.95,183.26,1010274,179.25,183.365,176.95,183.26,1010274,0.0,1.0
2023-05-26,177.27,177.84,173.14,177.84,925574,177.27,177.84,173.14,177.84,925574,0.0,1.0
2023-05-30,175.63,177.6,172.06,177.26,1448101,175.63,177.6,172.06,177.26,1448101,0.0,1.0
2023-05-31,172.52,175.735,170.9,175.27,1141336,172.52,175.735,170.9,175.27,1141336,0.0,1.0
2023-06-01,169.35,171.08,165.5811,170.88,2769522,169.35,171.08,165.5811,170.88,2769522,0.0,1.0
2023-06-02,182.55,185.4718,176.44,183.17,2577608,182.55,185.4718,176.44,183.17,2577608,0.0,1.0
2023-06-05,184.93,187.91,180.0,180.0,1161831,184.93,187.91,180.0,180.0,1161831,0.0,1.0
2023-06-06,192.11,192.755,184.8,184.8,969746,192.11,192.755,184.8,184.8,969746,0.0,1.0
2023-06-07,189.16,194.63,188.01,194.0,743153,189.16,194.63,188.01,194.0,743153,0.0,1.0
2023-06-08,188.48,190.66,186.83,188.52,491378,188.48,190.66,186.83,188.52,491378,0.0,1.0
2023-06-09,185.2,189.31,184.71,188.0,618055,185.2,189.31,184.71,188.0,618055,0.0,1.0
2023-06-12,186.27,187.865,184.76,185.52,593710,186.27,187.865,184.76,185.52,593710,0.0,1.0
2023-06-13,191.68,192.67,187.23,187.23,682568,191.68,192.67,187.23,187.23,682568,0.0,1.0
2023-06-14,191.35,194.4539,189.53,191.88,540681,191.35,194.4539,189.53,191.88,540681,0.0,1.0
2023-06-15,194.63,195.46,190.53,191.46,567585,194.63,195.46,190.53,191.46,567585,0.0,1.0
2023-06-16,190.43,196.3,190.04,196.3,535000,190.43,196.3,190.04,196.3,535000,0.0,1.0
2023-06-20,193.26,194.5138,188.33,189.4,593397,193.26,194.5138,188.33,189.4,593397,0.0,1.0
2023-06-21,194.77,195.36,191.32,193.52,569017,194.77,195.36,191.32,193.52,569017,0.0,1.0
2023-06-22,196.49,197.71,193.54,195.03,467664,196.49,197.71,193.54,195.03,467664,0.0,1.0
2023-06-23,198.44,200.97,194.97,195.88,919432,198.44,200.97,194.97,195.88,919432,0.0,1.0
2023-06-26,196.58,200.32,196.46,198.44,493344,196.58,200.32,196.46,198.44,493344,0.0,1.0
2023-06-27,201.4,201.92,196.27,196.57,456977,201.4,201.92,196.27,196.57,456977,0.0,1.0
2023-06-28,198.75,202.43,198.35,201.42,530830,198.75,202.43,198.35,201.42,530830,0.0,1.0
2023-06-29,196.86,200.17,194.87,200.17,570066,196.86,200.17,194.87,200.17,570066,0.0,1.0
2023-06-30,196.54,199.17,194.69,197.33,563243,196.54,199.17,194.69,197.33,563243,0.0,1.0
2023-07-03,195.47,199.05,195.12,196.57,302909,195.47,199.05,195.12,196.57,302909,0.0,1.0
2023-07-05,194.59,196.11,193.17,195.47,545950,194.59,196.11,193.17,195.47,545950,0.0,1.0
2023-07-06,191.48,193.94,191.05,191.76,480848,191.48,193.94,191.05,191.76,480848,0.0,1.0
2023-07-07,193.76,195.9,192.135,192.7,405068,193.76,195.9,192.135,192.7,405068,0.0,1.0
2023-07-10,194.47,196.91,193.0,194.81,658388,194.47,196.91,193.0,194.81,658388,0.0,1.0
2023-07-11,197.69,200.29,194.815,194.82,368337,197.69,200.29,194.815,194.82,368337,0.0,1.0
2023-07-12,200.45,202.78,198.91,199.88,491884,200.45,202.78,198.91,199.88,491884,0.0,1.0
2023-07-13,199.53,201.495,198.53,201.0,324744,199.53,201.495,198.53,201.0,324744,0.0,1.0
2023-07-14,198.97,200.72,196.31,198.78,319674,198.97,200.72,196.31,198.78,319674,0.0,1.0
2023-07-17,200.81,201.75,197.07,197.77,385104,200.81,201.75,197.07,197.77,385104,0.0,1.0
2023-07-18,201.06,202.2163,198.29,200.79,480178,201.06,202.2163,198.29,200.79,480178,0.0,1.0
2023-07-19,204.16,205.58,200.73,201.89,548454,204.16,205.58,200.73,201.89,548454,0.0,1.0
2023-07-20,199.29,204.56,199.035,204.56,341253,199.29,204.56,199.035,204.56,341253,0.0,1.0
2023-07-21,200.87,201.725,199.94,200.87,288386,200.87,201.725,199.94,200.87,288386,0.0,1.0
2023-07-24,196.99,199.295,194.02,199.27,830678,196.99,199.295,194.02,199.27,830678,0.0,1.0
2023-07-25,195.03,198.1,194.23,195.74,377236,195.03,198.1,194.23,195.74,377236,0.0,1.0
2023-07-26,200.11,200.51,196.23,196.23,470316,200.11,200.51,196.23,196.23,470316,0.0,1.0
2023-07-27,200.28,205.59,199.24,200.74,557928,200.28,205.59,199.24,200.74,557928,0.0,1.0
2023-07-28,207.45,207.55,201.8045,202.19,711455,207.45,207.55,201.8045,202.19,711455,0.0,1.0
2023-07-31,208.34,209.115,205.94,208.0,506930,208.34,209.115,205.94,208.0,506930,0.0,1.0
2023-08-01,207.07,208.38,204.47,208.32,450122,207.07,208.38,204.47,208.32,450122,0.0,1.0
2023-08-02,200.29,205.62,200.12,205.0,463677,200.29,205.62,200.12,205.0,463677,0.0,1.0
2023-08-03,198.8,203.075,197.575,200.29,444864,198.8,203.075,197.575,200.29,444864,0.0,1.0
2023-08-04,198.06,199.92,196.9102,199.21,333759,198.06,199.92,196.9102,199.21,333759,0.0,1.0
2023-08-07,195.68,199.54,194.07,198.73,631207,195.68,199.54,194.07,198.73,631207,0.0,1.0
2023-08-08,192.52,194.99,189.5701,194.01,611176,192.52,194.99,189.5701,194.01,611176,0.0,1.0
2023-08-09,194.9,195.53,192.15,192.34,402608,194.9,195.53,192.15,192.34,402608,0.0,1.0
2023-08-10,195.11,198.05,194.18,196.59,332601,195.11,198.05,194.18,196.59,332601,0.0,1.0
2023-08-11,192.8,195.15,192.01,194.26,328725,192.8,195.15,192.01,194.26,328725,0.0,1.0
2023-08-14,196.31,196.75,193.085,193.83,399554,196.31,196.75,193.085,193.83,399554,0.0,1.0
2023-08-15,196.07,196.32,192.9,195.25,433009,196.07,196.32,192.9,195.25,433009,0.0,1.0
2023-08-16,194.43,198.33,194.29,198.33,630572,194.43,198.33,194.29,198.33,630572,0.0,1.0
2023-08-17,189.15,195.37,188.3,195.31,570928,189.15,195.37,188.3,195.31,570928,0.0,1.0
2023-08-18,194.25,195.65,187.58,187.86,534868,194.25,195.65,187.58,187.86,534868,0.0,1.0
2023-08-21,193.11,195.25,191.34,194.75,362044,193.11,195.25,191.34,194.75,362044,0.0,1.0
2023-08-22,187.36,190.27,184.48,190.27,669542,187.36,190.27,184.48,190.27,669542,0.0,1.0
2023-08-23,187.08,187.77,184.565,187.14,595340,187.08,187.77,184.565,187.14,595340,0.0,1.0
2023-08-24,175.1,185.64,173.88,185.5,1500444,175.1,185.64,173.88,185.5,1500444,0.0,1.0
2023-08-25,177.7,179.77,174.02,176.1,1047845,177.7,179.77,174.02,176.1,1047845,0.0,1.0
2023-08-28,179.18,179.75,176.28,177.97,1018615,179.18,179.75,176.28,177.97,1018615,0.0,1.0
2023-08-29,182.68,183.38,178.0,178.64,794367,182.68,183.38,178.0,178.64,794367,0.0,1.0
2023-08-30,182.95,184.57,181.0,181.47,1248360,182.95,184.57,181.0,181.47,1248360,0.0,1.0
2023-08-31,171.96,181.5,171.42,175.0,2491362,171.96,181.5,171.42,175.0,2491362,0.0,1.0
2023-09-01,169.3,174.13,166.795,173.66,1188076,169.3,174.13,166.795,173.66,1188076,0.0,1.0
2023-09-05,166.03,170.61,165.885,168.09,864051,166.03,170.61,165.885,168.09,864051,0.0,1.0
2023-09-06,162.47,165.42,162.17,165.01,1328889,162.47,165.42,162.17,165.01,1328889,0.0,1.0
2023-09-07,160.7,162.2,159.67,161.66,1451096,160.7,162.2,159.67,161.66,1451096,0.0,1.0
2023-09-08,161.5,162.91,159.76,159.76,1202320,161.5,162.91,159.76,159.76,1202320,0.0,1.0
2023-09-11,160.1,163.02,159.36,162.28,947890,160.1,163.02,159.36,162.28,947890,0.0,1.0
2023-09-12,159.11,161.415,157.06,160.19,752057,159.11,161.415,157.06,160.19,752057,0.0,1.0
2023-09-13,162.7,163.78,160.26,162.16,1664737,162.7,163.78,160.26,162.16,1664737,0.0,1.0
2023-09-14,160.8,163.51,158.62,162.6,1313532,160.8,163.51,158.62,162.6,1313532,0.0,1.0
2023-09-15,159.0,160.155,158.37,159.71,1393738,159.0,160.155,158.37,159.71,1393738,0.0,1.0
2023-09-18,157.43,159.7099,157.18,158.75,1160997,157.43,159.7099,157.18,158.75,1160997,0.0,1.0
2023-09-19,157.06,157.85,154.4,156.75,646983,157.06,157.85,154.4,156.75,646983,0.0,1.0
2023-09-20,154.76,157.155,154.34,157.1,544955,154.76,157.155,154.34,157.1,544955,0.0,1.0
2023-09-21,149.46,153.76,148.81,153.7,982838,149.46,153.76,148.81,153.7,982838,0.0,1.0
2023-09-22,147.875,150.795,147.03,150.16,1016437,147.875,150.795,147.03,150.16,1016437,0.0,1.0
2023-09-25,148.07,148.79,145.96,146.75,934567,148.07,148.79,145.96,146.75,934567,0.0,1.0
2023-09-26,146.0,147.29,144.57,146.81,729237,146.0,147.29,144.57,146.81,729237,0.0,1.0
2023-09-27,151.08,151.35,147.015,147.09,1262729,151.08,151.35,147.015,147.09,1262729,0.0,1.0
2023-09-28,157.34,157.8,150.7201,151.14,1588645,157.34,157.8,150.7201,151.14,1588645,0.0,1.0
2023-09-29,160.9,163.39,159.25,159.69,2066940,160.9,163.39,159.25,159.69,2066940,0.0,1.0
2023-10-02,157.62,163.85,156.85,161.3,964905,157.62,163.85,156.85,161.3,964905,0.0,1.0
2023-10-03,155.83,156.5999,153.22,156.3,836804,155.83,156.5999,153.22,156.3,836804,0.0,1.0
2023-10-04,160.08,160.47,155.53,156.95,769100,160.08,160.47,155.53,156.95,769100,0.0,1.0
2023-10-05,163.68,164.54,160.42,160.59,1205632,163.68,164.54,160.42,160.59,1205632,0.0,1.0
2023-10-06,162.41,165.8,160.62,162.33,777868,162.41,165.8,160.62,162.33,777868,0.0,1.0
2023-10-09,165.08,166.57,159.0,161.77,971369,165.08,166.57,159.0,161.77,971369,0.0,1.0
2023-10-10,165.48,170.53,164.47,164.95,1013204,165.48,170.53,164.47,164.95,1013204,0.0,1.0
2023-10-11,165.26,167.31,163.545,165.79,831017,165.26,167.31,163.545,165.79,831017,0.0,1.0
2023-10-12,163.09,165.92,161.25,165.92,741598,163.09,165.92,161.25,165.92,741598,0.0,1.0
2023-10-13,164.33,165.22,163.03,163.86,675244,164.33,165.22,163.03,163.86,675244,0.0,1.0
2023-10-16,171.24,171.8,164.33,165.88,1089689,171.24,171.8,164.33,165.88,1089689,0.0,1.0
2023-10-17,176.32,177.085,171.28,171.28,979613,176.32,177.085,171.28,171.28,979613,0.0,1.0
2023-10-18,175.88,176.52,173.86,175.76,675354,175.88,176.52,173.86,175.76,675354,0.0,1.0
2023-10-19,176.98,179.28,172.17,175.31,671671,176.98,179.28,172.17,175.31,671671,0.0,1.0
2023-10-20,175.95,178.535,172.23,176.98,841280,175.95,178.535,172.23,176.98,841280,0.0,1.0
2023-10-23,175.88,179.8299,173.8,176.11,953414,175.88,179.8299,173.8,176.11,953414,0.0,1.0
2023-10-24,177.24,179.28,175.1,177.5,556645,177.24,179.28,175.1,177.5,556645,0.0,1.0
2023-10-25,177.02,178.95,174.87,176.58,390500,177.02,178.95,174.87,176.58,390500,0.0,1.0
2023-10-26,173.61,177.11,170.28,176.47,923988,173.61,177.11,170.28,176.47,923988,0.0,1.0
2023-10-27,169.76,174.28,168.12,173.6,1173477,169.76,174.28,168.12,173.6,1173477,0.0,1.0
2023-10-30,172.4,173.18,168.52,170.03,1134682,172.4,173.18,168.52,170.03,1134682,0.0,1.0
2023-10-31,173.98,175.12,171.24,172.05,683546,173.98,175.12,171.24,172.05,683546,0.0,1.0
2023-11-01,174.19,174.565,167.69,173.58,946107,174.19,174.565,167.69,173.58,946107,0.0,1.0
2023-11-02,176.42,178.73,175.91,176.79,714537,176.42,178.73,175.91,176.79,714537,0.0,1.0
2023-11-03,177.32,179.94,176.89,177.79,885185,177.32,179.94,176.89,177.79,885185,0.0,1.0
2023-11-06,176.99,179.945,176.12,178.2,711276,176.99,179.945,176.12,178.2,711276,0.0,1.0
2023-11-07,178.15,179.5,176.5058,176.93,602899,178.15,179.5,176.5058,176.93,602899,0.0,1.0
2023-11-08,176.88,179.89,176.3,178.61,387257,176.88,179.89,176.3,178.61,387257,0.0,1.0
2023-11-09,175.88,179.26,174.81,178.62,478305,175.88,179.26,174.81,178.62,478305,0.0,1.0
2023-11-10,176.7,176.91,172.63,176.14,466195,176.7,176.91,172.63,176.14,466195,0.0,1.0
2023-11-13,172.05,176.765,172.01,176.25,741792,172.05,176.765,172.01,176.25,741792,0.0,1.0
2023-11-14,182.32,183.76,175.61,175.61,793507,182.32,183.76,175.61,175.61,793507,0.0,1.0
2023-11-15,184.07,189.495,182.4,183.62,1109975,184.07,189.495,182.4,183.62,1109975,0.0,1.0
2023-11-16,180.0,183.0,178.45,182.83,570285,180.0,183.0,178.45,182.83,570285,0.0,1.0
2023-11-17,181.35,183.405,179.91,181.95,722143,181.35,183.405,179.91,181.95,722143,0.0,1.0
2023-11-20,184.99,186.11,180.34,180.7,624967,184.99,186.11,180.34,180.7,624967,0.0,1.0
2023-11-21,186.61,188.75,184.06,186.1,773529,186.61,188.75,184.06,186.1,773529,0.0,1.0
2023-11-22,191.0,191.95,188.495,188.92,790088,191.0,191.95,188.495,188.92,790088,0.0,1.0
2023-11-24,190.99,192.815,189.22,190.22,328791,190.99,192.815,189.22,190.22,328791,0.0,1.0
2023-11-27,191.0,192.03,189.3175,190.85,1189914,191.0,192.03,189.3175,190.85,1189914,0.0,1.0
2023-11-28,191.51,193.3,188.7,190.05,1192148,191.51,193.3,188.7,190.05,1192148,0.0,1.0
2023-11-29,188.06,193.78,187.75,190.69,1927673,188.06,193.78,187.75,190.69,1927673,0.0,1.0
2023-11-30,188.46,194.79,183.87,194.14,2227389,188.46,194.79,183.87,194.14,2227389,0.0,1.0
2023-12-01,199.8,200.25,188.84,189.95,1033955,199.8,200.25,188.84,189.95,1033955,0.0,1.0
2023-12-04,201.44,203.96,198.44,199.1,761870,201.44,203.96,198.44,199.1,761870,0.0,1.0
2023-12-05,201.87,203.175,198.65,199.1,546189,201.87,203.175,198.65,199.1,546189,0.0,1.0
2023-12-06,201.54,205.55,201.44,204.23,446426,201.54,205.55,201.44,204.23,446426,0.0,1.0
2023-12-07,195.93,203.04,195.45,201.58,793556,195.93,203.04,195.45,201.58,793556,0.0,1.0
2023-12-08,194.83,197.175,193.52,195.27,432792,194.83,197.175,193.52,195.27,432792,0.0,1.0
2023-12-11,197.45,199.06,195.79,195.97,400866,197.45,199.06,195.79,195.97,400866,0.0,1.0
2023-12-12,196.39,198.72,195.5,196.97,578812,196.39,198.72,195.5,196.97,578812,0.0,1.0
2023-12-13,201.54,202.37,194.558,197.81,646862,201.54,202.37,194.558,197.81,646862,0.0,1.0
2023-12-14,200.98,206.3093,200.75,204.57,858427,200.98,206.3093,200.75,204.57,858427,0.0,1.0
2023-12-15,194.36,201.165,192.805,201.13,1772788,194.36,201.165,192.805,201.13,1772788,0.0,1.0
2023-12-18,190.6,194.56,189.09,194.45,1048809,190.6,194.56,189.09,194.45,1048809,0.0,1.0
2023-12-19,197.97,198.19,192.325,193.27,787901,197.97,198.19,192.325,193.27,787901,0.0,1.0
2023-12-20,195.03,198.785,194.895,197.24,519361,195.03,198.785,194.895,197.24,519361,0.0,1.0
2023-12-21,199.1,199.49,195.92,197.0,558809,199.1,199.49,195.92,197.0,558809,0.0,1.0
2023-12-22,202.7,203.01,198.04,198.04,568674,202.7,203.01,198.04,198.04,568674,0.0,1.0
2023-12-26,210.36,210.57,203.62,204.58,993058,210.36,210.57,203.62,204.58,993058,0.0,1.0
2023-12-27,212.7,213.69,210.16,210.36,531752,212.7,213.69,210.16,210.36,531752,0.0,1.0
2023-12-28,213.84,215.82,212.77,213.01,551556,213.84,215.82,212.77,213.01,551556,0.0,1.0
2023-12-29,213.16,214.595,211.45,213.82,474644,213.16,214.595,211.45,213.82,474644,0.0,1.0
2024-01-02,215.51,216.18,210.5407,210.86,758766,215.51,216.18,210.5407,210.86,758766,0.0,1.0
2024-01-03,204.69,214.57,204.29,213.16,914102,204.69,214.57,204.29,213.16,914102,0.0,1.0
2024-01-04,204.96,207.97,203.99,205.35,829546,204.96,207.97,203.99,205.35,829546,0.0,1.0
2024-01-05,200.84,204.87,199.58,202.68,808361,200.84,204.87,199.58,202.68,808361,0.0,1.0
2024-01-08,192.88,196.965,188.15,191.5,1942813,192.88,196.965,188.15,191.5,1942813,0.0,1.0
2024-01-09,191.01,192.56,188.85,191.3,702947,191.01,192.56,188.85,191.3,702947,0.0,1.0
2024-01-10,191.73,193.0,189.54,190.15,567355,191.73,193.0,189.54,190.15,567355,0.0,1.0
2024-01-11,190.05,191.35,187.62,191.22,529111,190.05,191.35,187.62,191.22,529111,0.0,1.0
2024-01-12,190.59,192.49,187.87,191.01,454646,190.59,192.49,187.87,191.01,454646,0.0,1.0
2024-01-16,190.01,190.2,184.335,186.53,804295,190.01,190.2,184.335,186.53,804295,0.0,1.0
2024-01-17,189.26,189.64,187.51,188.92,545731,189.26,189.64,187.51,188.92,545731,0.0,1.0
2024-01-18,188.88,190.765,186.65,190.17,550795,188.88,190.765,186.65,190.17,550795,0.0,1.0
2024-01-19,186.72,189.46,183.61,189.46,902967,186.72,189.46,183.61,189.46,902967,0.0,1.0
2024-01-22,187.15,187.455,183.43,187.32,667256,187.15,187.455,183.43,187.32,667256,0.0,1.0
2024-01-23,188.21,189.92,185.17,188.88,778233,188.21,189.92,185.17,188.88,778233,0.0,1.0
2024-01-24,186.33,189.57,185.51,189.32,551128,186.33,189.57,185.51,189.32,551128,0.0,1.0
2024-01-25,191.8,191.86,185.6,186.62,728649,191.8,191.86,185.6,186.62,728649,0.0,1.0
2024-01-26,190.16,193.29,189.23,192.26,588907,190.16,193.29,189.23,192.26,588907,0.0,1.0
2024-01-29,186.91,190.8699,185.175,190.0,857275,186.91,190.8699,185.175,190.0,857275,0.0,1.0
2024-01-30,182.74,185.81,181.63,184.47,1321038,182.74,185.81,181.63,184.47,1321038,0.0,1.0
2024-01-31,179.46,182.88,179.32,182.88,712707,179.46,182.88,179.32,182.88,712707,0.0,1.0
2024-02-01,182.54,182.69,177.61,181.34,1086689,182.54,182.69,177.61,181.34,1086689,0.0,1.0
2024-02-02,181.11,183.88,176.58,180.36,658642,181.11,183.88,176.58,180.36,658642,0.0,1.0
2024-02-05,178.69,179.23,177.0,179.23,401718,178.69,179.23,177.0,179.23,401718,0.0,1.0
2024-02-06,181.4,181.875,177.72,178.1,621961,181.4,181.875,177.72,178.1,621961,0.0,1.0
2024-02-07,182.71,184.24,180.47,181.79,405995,182.71,184.24,180.47,181.79,405995,0.0,1.0
2024-02-08,186.1,186.74,183.23,183.52,587373,186.1,186.74,183.23,183.52,587373,0.0,1.0
2024-02-09,188.95,191.12,185.51,186.72,728524,188.95,191.12,185.51,186.72,728524,0.0,1.0
2024-02-12,189.36,190.8,188.765,189.63,423101,189.36,190.8,188.765,189.63,423101,0.0,1.0
2024-02-13,184.13,187.73,181.225,184.09,666934,184.13,187.73,181.225,184.09,666934,0.0,1.0
2024-02-14,185.83,186.625,182.27,185.0,434909,185.83,186.625,182.27,185.0,434909,0.0,1.0
2024-02-15,189.56,191.83,187.06,187.77,474662,189.56,191.83,187.06,187.77,474662,0.0,1.0
2024-02-16,190.01,192.48,187.95,189.12,492286,190.01,192.48,187.95,189.12,492286,0.0,1.0
2024-02-20,191.85,193.25,188.43,189.64,401344,191.85,193.25,188.43,189.64,401344,0.0,1.0
2024-02-21,189.66,192.505,188.58,191.85,377466,189.66,192.505,188.58,191.85,377466,0.0,1.0
2024-02-22,192.66,193.33,188.53,190.65,449753,192.66,193.33,188.53,190.65,449753,0.0,1.0
2024-02-23,193.47,194.6999,192.54,192.79,259828,193.47,194.6999,192.54,192.79,259828,0.0,1.0
2024-02-26,196.0,198.95,192.65,193.02,663156,196.0,198.95,192.65,193.02,663156,0.0,1.0
2024-02-27,200.78,201.9,196.78,196.78,533101,200.78,201.9,196.78,196.78,533101,0.0,1.0
2024-02-28,199.34,201.5499,198.47,199.45,369399,199.34,201.5499,198.47,199.45,369399,0.0,1.0
2024-02-29,200.68,201.36,197.61,200.39,442970,200.68,201.36,197.61,200.39,442970,0.0,1.0
2024-03-01,200.81,203.87,200.22,201.85,519839,200.81,203.87,200.22,201.85,519839,0.0,1.0
2024-03-04,203.33,203.99,201.225,201.81,388202,203.33,203.99,201.225,201.81,388202,0.0,1.0
2024-03-05,204.92,207.6399,202.745,203.4,523366,204.92,207.6399,202.745,203.4,523366,0.0,1.0
2024-03-06,208.18,208.71,204.89,205.99,924389,208.18,208.71,204.89,205.99,924389,0.0,1.0
2024-03-07,206.96,212.01,205.53,209.0,861519,206.96,212.01,205.53,209.0,861519,0.0,1.0
2024-03-08,204.82,209.35,204.14,208.62,528733,204.82,209.35,204.14,208.62,528733,0.0,1.0
2024-03-11,203.58,204.31,200.66,203.53,670362,203.58,204.31,200.66,203.53,670362,0.0,1.0
2024-03-12,209.34,209.79,203.06,203.31,462306,209.34,209.79,203.06,203.31,462306,0.0,1.0
2024-03-13,206.5,207.87,203.49,205.52,625732,206.5,207.87,203.49,205.52,625732,0.0,1.0
2024-03-14,201.55,208.76,198.535,208.06,658093,201.55,208.76,198.535,208.06,658093,0.0,1.0
2024-03-15,201.57,202.81,198.8,200.21,944782,201.57,202.81,198.8,200.21,944782,0.0,1.0
2024-03-18,205.9,207.525,200.76,202.0,1019066,205.9,207.525,200.76,202.0,1019066,0.0,1.0
2024-03-19,206.66,207.8,203.235,207.37,833152,206.66,207.8,203.235,207.37,833152,0.0,1.0
2024-03-20,208.97,209.79,206.1,207.49,1283580,208.97,209.79,206.1,207.49,1283580,0.0,1.0
2024-03-21,176.79,187.83,175.33,183.0,3865935,176.79,187.83,175.33,183.0,3865935,0.0,1.0
2024-03-22,170.99,177.8,169.94,177.5,1830008,170.99,177.8,169.94,177.5,1830008,0.0,1.0
2024-03-25,173.88,176.495,171.49,171.49,1639203,173.88,176.495,171.49,171.49,1639203,0.0,1.0
2024-03-26,178.05,179.64,174.235,175.09,904189,178.05,179.64,174.235,175.09,904189,0.0,1.0
2024-03-27,183.86,185.475,178.7937,179.61,1135594,183.86,185.475,178.7937,179.61,1135594,0.0,1.0
2024-03-28,181.38,184.77,181.16,184.72,628621,181.38,184.77,181.16,184.72,628621,0.0,1.0
2024-04-01,178.88,182.99,177.715,182.57,865207,178.88,182.99,177.715,182.57,865207,0.0,1.0
2024-04-02,171.13,177.55,170.94,177.55,1419428,171.13,177.55,170.94,177.55,1419428,0.0,1.0
2024-04-03,164.74,170.34,164.195,170.02,1544093,164.74,170.34,164.195,170.02,1544093,0.0,1.0
2024-04-04,163.99,166.555,163.6,165.66,1758923,163.99,166.555,163.6,165.66,1758923,0.0,1.0
2024-04-05,162.77,165.67,162.65,164.26,1159258,162.77,165.67,162.65,164.26,1159258,0.0,1.0
2024-04-08,160.33,164.05,159.875,162.77,1404331,160.33,164.05,159.875,162.77,1404331,0.0,1.0
2024-04-09,159.58,161.93,158.03,160.39,1397167,159.58,161.93,158.03,160.39,1397167,0.0,1.0
2024-04-10,160.23,161.87,155.79,157.36,1380149,160.23,161.87,155.79,157.36,1380149,0.0,1.0
2024-04-11,163.0,163.32,159.6201,161.33,1103251,163.0,163.32,159.6201,161.33,1103251,0.0,1.0
2024-04-12,157.48,162.92,157.28,161.19,1541373,157.48,162.92,157.28,161.19,1541373,0.0,1.0
2024-04-15,152.81,159.7993,152.2,159.1,1208439,152.81,159.7993,152.2,159.1,1208439,0.0,1.0
2024-04-16,149.3,153.61,148.68,153.51,1427198,149.3,153.61,148.68,153.51,1427198,0.0,1.0
2024-04-17,152.1,153.76,150.53,150.87,1078359,152.1,153.76,150.53,150.87,1078359,0.0,1.0
2024-04-18,152.0,154.47,151.55,152.95,897128,152.0,154.47,151.55,152.95,897128,0.0,1.0
2024-04-19,150.29,152.53,149.06,150.96,873461,150.29,152.53,149.06,150.96,873461,0.0,1.0
2024-04-22,148.61,151.485,146.93,150.56,1074460,148.61,151.485,146.93,150.56,1074460,0.0,1.0
2024-04-23,147.79,149.97,145.03,145.25,1242129,147.79,149.97,145.03,145.25,1242129,0.0,1.0
2024-04-24,148.54,149.2,146.0,147.0,717957,148.54,149.2,146.0,147.0,717957,0.0,1.0
2024-04-25,150.85,151.65,148.67,150.3,1029354,150.85,151.65,148.67,150.3,1029354,0.0,1.0
2024-04-26,150.08,151.945,149.24,150.25,699933,150.08,151.945,149.24,150.25,699933,0.0,1.0
2024-04-29,147.22,150.88,146.33,150.09,801819,147.22,150.88,146.33,150.09,801819,0.0,1.0
2024-04-30,146.34,147.69,146.0,146.2,705881,146.34,147.69,146.0,146.2,705881,0.0,1.0
2024-05-01,141.93,146.2,140.19,146.0,1100296,141.93,146.2,140.19,146.0,1100296,0.0,1.0
2024-05-02,143.47,144.54,142.02,143.12,734118,143.47,144.54,142.02,143.12,734118,0.0,1.0
2024-05-03,144.81,147.64,143.81,144.52,825169,144.81,147.64,143.81,144.52,825169,0.0,1.0
2024-05-06,146.02,146.965,143.955,145.62,625127,146.02,146.965,143.955,145.62,625127,0.0,1.0
2024-05-07,146.74,146.95,144.6,145.71,780673,146.74,146.95,144.6,145.71,780673,0.0,1.0
2024-05-08,142.1,145.95,141.21,145.95,618451,142.1,145.95,141.21,145.95,618451,0.0,1.0
2024-05-09,143.48,144.48,141.12,141.65,748415,143.48,144.48,141.12,141.65,748415,0.0,1.0
2024-05-10,139.2,143.71,139.16,143.25,1061535,139.2,143.71,139.16,143.25,1061535,0.0,1.0
2024-05-13,140.03,144.28,139.19,141.22,1317204,140.03,144.28,139.19,141.22,1317204,0.0,1.0
2024-05-14,141.99,143.06,139.94,141.57,761078,141.99,143.06,139.94,141.57,761078,0.0,1.0
2024-05-15,140.67,143.36,140.39,142.39,590162,140.67,143.36,140.39,142.39,590162,0.0,1.0
2024-05-16,141.03,145.0,140.94,141.56,773168,141.03,145.0,140.94,141.56,773168,0.0,1.0
2024-05-17,137.54,140.7445,137.35,140.0,780861,137.54,140.7445,137.35,140.0,780861,0.0,1.0
2024-05-20,133.81,137.67,132.8,137.23,1024818,133.81,137.67,132.8,137.23,1024818,0.0,1.0
2024-05-21,132.0,134.68,131.67,134.54,1152527,132.0,134.68,131.67,134.54,1152527,0.0,1.0
2024-05-22,131.73,132.07,128.6393,130.0,1253979,131.73,132.07,128.6393,130.0,1253979,0.0,1.0
2024-05-23,129.6,132.24,129.47,132.08,747666,129.6,132.24,129.47,132.08,747666,0.0,1.0
2024-05-24,132.99,133.8299,129.84,129.84,1118625,132.99,133.8299,129.84,129.84,1118625,0.0,1.0
2024-05-28,132.74,134.65,131.68,133.63,1043026,132.74,134.65,131.68,133.63,1043026,0.0,1.0
2024-05-29,131.7,132.5799,130.9,130.99,920029,131.7,132.5799,130.9,130.99,920029,0.0,1.0
2024-05-30,134.71,135.4999,133.27,133.3,1049532,134.71,135.4999,133.27,133.3,1049532,0.0,1.0
2024-05-31,138.13,138.19,134.71,134.71,825713,138.13,138.19,134.71,134.71,825713,0.0,1.0
2024-06-03,140.75,141.695,138.57,138.57,1168003,140.75,141.695,138.57,138.57,1168003,0.0,1.0
2024-06-04,137.87,140.51,136.12,138.66,1280301,137.87,140.51,136.12,138.66,1280301,0.0,1.0
2024-06-05,132.79,138.37,132.44,137.79,3864953,132.79,138.37,132.44,137.79,3864953,0.0,1.0
2024-06-06,118.72,119.51,106.2058,107.95,9079829,118.72,119.51,106.2058,107.95,9079829,0.0,1.0
2024-06-07,118.49,124.97,117.02,119.35,3333681,118.49,124.97,117.02,119.35,3333681,0.0,1.0
2024-06-10,115.48,117.93,114.22,117.524,2447568,115.48,117.93,114.22,117.524,2447568,0.0,1.0
2024-06-11,120.32,121.14,113.78,115.37,1761371,120.32,121.14,113.78,115.37,1761371,0.0,1.0
2024-06-12,116.57,125.08,116.35,122.4,1629290,116.57,125.08,116.35,122.4,1629290,0.0,1.0
2024-06-13,113.75,117.17,112.46,117.17,1274010,113.75,117.17,112.46,117.17,1274010,0.0,1.0
2024-06-14,112.88,114.16,111.085,112.91,2400344,112.88,114.16,111.085,112.91,2400344,0.0,1.0
2024-06-17,114.31,116.28,112.03,112.74,1135659,114.31,116.28,112.03,112.74,1135659,0.0,1.0
2024-06-18,113.93,115.01,112.84,113.6,1027775,113.93,115.01,112.84,113.6,1027775,0.0,1.0
2024-06-20,112.55,114.09,111.95,112.94,1011724,112.55,114.09,111.95,112.94,1011724,0.0,1.0
2024-06-21,115.34,115.95,112.84,112.84,1464641,115.34,115.95,112.84,112.84,1464641,0.0,1.0
2024-06-24,116.29,117.98,115.25,115.34,1177434,116.29,117.98,115.25,115.34,1177434,0.0,1.0
2024-06-25,110.5,115.86,110.3,115.86,1081284,110.5,115.86,110.3,115.86,1081284,0.0,1.0
2024-06-26,109.67,112.68,107.8,110.33,2067837,109.67,112.68,107.8,110.33,2067837,0.0,1.0
2024-06-27,110.62,111.75,108.2933,109.19,1232003,110.62,111.75,108.2933,109.19,1232003,0.0,1.0
2024-06-28,108.97,111.26,107.62,110.45,1976094,108.97,111.26,107.62,110.45,1976094,0.0,1.0
2024-07-01,107.85,109.605,106.51,109.52,1283482,107.85,109.605,106.51,109.52,1283482,0.0,1.0
2024-07-02,106.15,108.95,104.8,108.48,1630820,106.15,108.95,104.8,108.48,1630820,0.0,1.0
2024-07-03,108.47,108.83,106.3194,106.83,676992,108.47,108.83,106.3194,106.83,676992,0.0,1.0
2024-07-05,106.17,109.36,105.26,108.62,1011945,106.17,109.36,105.26,108.62,1011945,0.0,1.0
2024-07-08,104.09,107.2,103.9,107.06,1382259,104.09,107.2,103.9,107.06,1382259,0.0,1.0
2024-07-09,102.43,104.04,101.5,104.04,1297272,102.43,104.04,101.5,104.04,1297272,0.0,1.0
2024-07-10,100.94,102.58,100.76,102.43,1029361,100.94,102.58,100.76,102.43,1029361,0.0,1.0
2024-07-11,104.23,105.1,101.24,102.0,1210227,104.23,105.1,101.24,102.0,1210227,0.0,1.0
2024-07-12,103.22,105.63,102.69,104.4,858025,103.22,105.63,102.69,104.4,858025,0.0,1.0
2024-07-15,100.0,103.07,98.52,102.19,2050097,100.0,103.07,98.52,102.19,2050097,0.0,1.0
2024-07-16,102.07,102.24,99.3,100.5,1854933,102.07,102.24,99.3,100.5,1854933,0.0,1.0
2024-07-17,76.5,89.0,76.16,86.32,15723918,76.5,89.0,76.16,86.32,15723918,0.0,1.0
2024-07-18,75.75,76.77,71.66,75.76,7392149,75.75,76.77,71.66,75.76,7392149,0.0,1.0
2024-07-19,77.31,77.87,73.6335,76.4,3020877,77.31,77.87,73.6335,76.4,3020877,0.0,1.0
2024-07-22,78.87,79.5,77.63,78.08,2407284,78.87,79.5,77.63,78.08,2407284,0.0,1.0
2024-07-23,75.77,78.505,75.2,78.2,1550775,75.77,78.505,75.2,78.2,1550775,0.0,1.0
2024-07-24,73.0,75.92,72.81,74.7,1568485,73.0,75.92,72.81,74.7,1568485,0.0,1.0
2024-07-25,71.75,73.9,71.56,72.87,1814090,71.75,73.9,71.56,72.87,1814090,0.0,1.0
2024-07-26,71.97,72.38,71.02,72.0,2158737,71.97,72.38,71.02,72.0,2158737,0.0,1.0
2024-07-29,71.92,73.55,70.56,72.06,2154564,71.92,73.55,70.56,72.06,2154564,0.0,1.0
2024-07-30,71.59,73.1699,71.15,71.56,1869343,71.59,73.1699,71.15,71.56,1869343,0.0,1.0
2024-07-31,72.74,74.725,71.5,71.95,2095329,72.74,74.725,71.5,71.95,2095329,0.0,1.0
2024-08-01,70.02,74.505,69.82,72.47,1664710,70.02,74.505,69.82,72.47,1664710,0.0,1.0
2024-08-02,69.19,71.11,67.11,68.26,1490529,69.19,71.11,67.11,68.26,1490529,0.0,1.0
2024-08-05,67.22,68.3,65.1487,65.65,2296527,67.22,68.3,65.1487,65.65,2296527,0.0,1.0
2024-08-06,66.36,67.51,66.08,67.51,1717246,66.36,67.51,66.08,67.51,1717246,0.0,1.0
2024-08-07,64.97,68.1,64.87,66.38,1290926,64.97,68.1,64.87,66.38,1290926,0.0,1.0
2024-08-08,66.47,67.99,65.06,65.11,1637211,66.47,67.99,65.06,65.11,1637211,0.0,1.0
2024-08-09,66.74,67.97,65.79,66.6,1349516,66.74,67.97,65.79,66.6,1349516,0.0,1.0
2024-08-12,66.73,68.54,66.28,67.14,1362914,66.73,68.54,66.28,67.14,1362914,0.0,1.0
2024-08-13,67.81,68.23,66.25,66.62,1341104,67.81,68.23,66.25,66.62,1341104,0.0,1.0
2024-08-14,68.36,70.75,68.29,68.69,1702332,68.36,70.75,68.29,68.69,1702332,0.0,1.0
2024-08-15,75.33,76.1,72.125,72.19,3029292,75.33,76.1,72.125,72.19,3029292,0.0,1.0
2024-08-16,76.96,77.06,73.98,74.27,2023548,76.96,77.06,73.98,74.27,2023548,0.0,1.0
2024-08-19,78.12,79.7,76.45,76.62,2240948,78.12,79.7,76.45,76.62,2240948,0.0,1.0
2024-08-20,77.31,79.26,76.65,77.51,997866,77.31,79.26,76.65,77.51,997866,0.0,1.0
2024-08-21,80.67,81.49,79.6464,79.95,2280322,80.67,81.49,79.6464,79.95,2280322,0.0,1.0
2024-08-22,80.44,81.64,79.57,80.74,1309041,80.44,81.64,79.57,80.74,1309041,0.0,1.0
2024-08-23,82.46,82.83,81.165,81.88,1214721,82.46,82.83,81.165,81.88,1214721,0.0,1.0
2024-08-26,83.69,84.65,81.99,82.7,1621424,83.69,84.65,81.99,82.7,1621424,0.0,1.0
2024-08-27,82.52,84.0,82.04,83.03,1895673,82.52,84.0,82.04,83.03,1895673,0.0,1.0
2024-08-28,78.94,82.99,78.37,81.85,3907360,78.94,82.99,78.37,81.85,3907360,0.0,1.0
2024-08-29,78.24,83.83,76.24,82.81,4733789,78.24,83.83,76.24,82.81,4733789,0.0,1.0
2024-08-30,75.43,79.19,74.12,78.35,2446909,75.43,79.19,74.12,78.35,2446909,0.0,1.0
2024-09-03,76.28,77.53,74.2,75.3,1930139,76.28,77.53,74.2,75.3,1930139,0.0,1.0
2024-09-04,74.54,75.39,72.91,74.47,1475671,74.54,75.39,72.91,74.47,1475671,0.0,1.0
2024-09-05,76.05,76.86,73.6001,75.25,1075763,76.05,76.86,73.6001,75.25,1075763,0.0,1.0
2024-09-06,79.17,80.44,76.035,76.05,2330976,79.17,80.44,76.035,76.05,2330976,0.0,1.0
2024-09-09,84.07,85.13,78.47,79.0,2722819,84.07,85.13,78.47,79.0,2722819,0.0,1.0
2024-09-10,83.97,84.95,81.59,84.19,1808451,83.97,84.95,81.59,84.19,1808451,0.0,1.0
2024-09-11,89.58,89.96,84.395,84.46,2965221,89.58,89.96,84.395,84.46,2965221,0.0,1.0
2024-09-12,92.53,93.045,88.53,90.13,1968695,92.53,93.045,88.53,90.13,1968695,0.0,1.0
2024-09-13,96.56,98.57,94.575,94.94,2824308,96.56,98.57,94.575,94.94,2824308,0.0,1.0
2024-09-16,98.92,101.19,96.8,97.01,2333783,98.92,101.19,96.8,97.01,2333783,0.0,1.0
2024-09-17,101.76,102.27,99.1,99.74,1621133,101.76,102.27,99.1,99.74,1621133,0.0,1.0
2024-09-18,100.2,102.46,99.02,102.0,1320240,100.2,102.46,99.02,102.0,1320240,0.0,1.0
2024-09-19,97.98,99.4,95.03,99.0,2620214,97.98,99.4,95.03,99.0,2620214,0.0,1.0
2024-09-20,95.41,97.68,94.56,97.4,2731196,95.41,97.68,94.56,97.4,2731196,0.0,1.0
2024-09-23,96.31,97.27,93.8,95.81,1728842,96.31,97.27,93.8,95.81,1728842,0.0,1.0
2024-09-24,93.99,97.35,93.59,97.09,1482923,93.99,97.35,93.59,97.09,1482923,0.0,1.0
2024-09-25,91.04,94.46,90.94,94.46,1674002,91.04,94.46,90.94,94.46,1674002,0.0,1.0
2024-09-26,94.98,96.315,91.74,92.88,1797919,94.98,96.315,91.74,92.88,1797919,0.0,1.0
2024-09-27,92.59,98.11,92.44,96.19,2018687,92.59,98.11,92.44,96.19,2018687,0.0,1.0
2024-09-30,88.35,91.97,87.39,90.6,2314231,88.35,91.97,87.39,90.6,2314231,0.0,1.0
2024-10-01,89.53,90.57,87.54,89.34,1455435,89.53,90.57,87.54,89.34,1455435,0.0,1.0
2024-10-02,89.06,89.765,87.45,89.7,984760,89.06,89.765,87.45,89.7,984760,0.0,1.0
2024-10-03,89.75,89.84,87.47,88.02,1065826,89.75,89.84,87.47,88.02,1065826,0.0,1.0
2024-10-04,94.27,95.88,93.01,93.22,1921492,94.27,95.88,93.01,93.22,1921492,0.0,1.0
2024-10-07,91.8,94.275,90.85,94.11,1299178,91.8,94.275,90.85,94.11,1299178,0.0,1.0
2024-10-08,92.07,93.34,90.78,91.83,750128,92.07,93.34,90.78,91.83,750128,0.0,1.0
2024-10-09,91.43,93.055,90.91,92.07,792117,91.43,93.055,90.91,92.07,792117,0.0,1.0
2024-10-10,91.53,91.755,90.31,91.19,954818,91.53,91.755,90.31,91.19,954818,0.0,1.0
2024-10-11,93.4,93.89,90.9644,91.15,1111150,93.4,93.89,90.9644,91.15,1111150,0.0,1.0
2024-10-14,90.48,93.27,88.7,92.97,1552505,90.48,93.27,88.7,92.97,1552505,0.0,1.0
2024-10-15,93.6,96.27,90.63,90.63,1835693,93.6,96.27,90.63,90.63,1835693,0.0,1.0
2024-10-16,95.75,96.89,93.68,94.37,1052506,95.75,96.89,93.68,94.37,1052506,0.0,1.0
2024-10-17,95.05,96.63,93.6157,96.14,1175166,95.05,96.63,93.6157,96.14,1175166,0.0,1.0
2024-10-18,94.91,96.37,94.0,96.215,966630,94.91,96.37,94.0,96.215,966630,0.0,1.0
2024-10-21,91.65,95.17,89.25,94.28,1655877,91.65,95.17,89.25,94.28,1655877,0.0,1.0
2024-10-22,89.97,91.73,89.55,91.73,1086845,89.97,91.73,89.55,91.73,1086845,0.0,1.0
2024-10-23,88.44,89.79,87.51,89.51,1085508,88.44,89.79,87.51,89.51,1085508,0.0,1.0
2024-10-24,89.09,89.96,88.2,89.21,615767,89.09,89.96,88.2,89.21,615767,0.0,1.0
2024-10-25,87.37,90.88,87.29,90.4,958079,87.37,90.88,87.29,90.4,958079,0.0,1.0
2024-10-28,91.1,92.23,88.865,89.65,1332928,91.1,92.23,88.865,89.65,1332928,0.0,1.0
2024-10-29,90.54,91.6,89.39,90.41,899460,90.54,91.6,89.39,90.41,899460,0.0,1.0
2024-10-30,93.08,93.21,89.8,90.06,1146691,93.08,93.21,89.8,90.06,1146691,0.0,1.0
2024-10-31,94.79,95.485,91.77,93.67,1442521,94.79,95.485,91.77,93.67,1442521,0.0,1.0
2024-11-01,95.93,96.28,92.2132,95.085,1230728,95.93,96.28,92.2132,95.085,1230728,0.0,1.0
2024-11-04,95.0,99.53,94.41,96.61,1725287,95.0,99.53,94.41,96.61,1725287,0.0,1.0
2024-11-05,93.69,95.0,90.48,94.77,1505120,93.69,95.0,90.48,94.77,1505120,0.0,1.0
2024-11-06,84.42,88.05,82.2325,83.86,5263523,84.42,88.05,82.2325,83.86,5263523,0.0,1.0
2024-11-07,91.52,93.3,85.055,85.1,3617373,91.52,93.3,85.055,85.1,3617373,0.0,1.0
2024-11-08,86.28,92.38,85.05,92.37,2194919,86.28,92.38,85.05,92.37,2194919,0.0,1.0
2024-11-11,83.0,87.37,82.79,87.37,2476456,83.0,87.37,82.79,87.37,2476456,0.0,1.0
2024-11-12,83.26,83.97,80.82,82.7,1963367,83.26,83.97,80.82,82.7,1963367,0.0,1.0
2024-11-13,84.51,86.29,82.71,83.22,1671313,84.51,86.29,82.71,83.22,1671313,0.0,1.0
2024-11-14,88.05,89.73,83.53,83.62,2164241,88.05,89.73,83.53,83.62,2164241,0.0,1.0
2024-11-15,87.02,89.31,86.86,87.45,1038239,87.02,89.31,86.86,87.45,1038239,0.0,1.0
2024-11-18,86.65,89.06,84.6,87.04,1552037,86.65,89.06,84.6,87.04,1552037,0.0,1.0
2024-11-19,84.57,86.65,84.48,86.52,1153671,84.57,86.65,84.48,86.52,1153671,0.0,1.0
2024-11-20,83.1,83.32,79.14,81.19,2196958,83.1,83.32,79.14,81.19,2196958,0.0,1.0
2024-11-21,83.49,84.495,82.0,83.1,1082501,83.49,84.495,82.0,83.1,1082501,0.0,1.0
2024-11-22,86.92,86.94,83.55,83.89,1639282,86.92,86.94,83.55,83.89,1639282,0.0,1.0
2024-11-25,91.61,94.6,88.74,89.17,3100218,91.61,94.6,88.74,89.17,3100218,0.0,1.0
2024-11-26,88.9,91.2,87.08,91.2,2061267,88.9,91.2,87.08,91.2,2061267,0.0,1.0
2024-11-27,93.01,93.23,89.505,89.99,1165923,93.01,93.23,89.505,89.99,1165923,0.0,1.0
2024-11-29,92.7,94.13,92.49,93.75,634043,92.7,94.13,92.49,93.75,634043,0.0,1.0
2024-12-02,99.2,99.29,93.18,93.85,2443301,99.2,99.29,93.18,93.85,2443301,0.0,1.0
2024-12-03,103.2,103.85,98.5801,99.16,2905181,103.2,103.85,98.5801,99.16,2905181,0.0,1.0
2024-12-04,104.97,105.1,101.66,103.0,4159895,104.97,105.1,101.66,103.0,4159895,0.0,1.0
2024-12-05,115.97,121.9999,113.9,119.2,7271051,115.97,121.9999,113.9,119.2,7271051,0.0,1.0
2024-12-06,112.73,118.298,111.1,117.32,2392894,112.73,118.298,111.1,117.32,2392894,0.0,1.0
2024-12-09,111.93,115.71,111.32,113.63,1542815,111.93,115.71,111.32,113.63,1542815,0.0,1.0
2024-12-10,109.42,112.74,109.17,111.41,1152242,109.42,112.74,109.17,111.41,1152242,0.0,1.0
2024-12-11,109.53,110.65,107.87,110.48,1295141,109.53,110.65,107.87,110.48,1295141,0.0,1.0
2024-12-12,103.79,109.22,103.23,109.17,2298206,103.79,109.22,103.23,109.17,2298206,0.0,1.0
2024-12-13,103.95,106.51,101.64,104.97,1901416,103.95,106.51,101.64,104.97,1901416,0.0,1.0
2024-12-16,105.0,107.65,102.77,104.07,1586156,105.0,107.65,102.77,104.07,1586156,0.0,1.0
2024-12-17,105.05,107.42,104.19,105.0,1189446,105.05,107.42,104.19,105.0,1189446,0.0,1.0
2024-12-18,106.33,109.08,105.0,105.0,1448388,106.33,109.08,105.0,105.0,1448388,0.0,1.0
2024-12-19,107.75,109.09,104.65,106.49,1214684,107.75,109.09,104.65,106.49,1214684,0.0,1.0
2024-12-20,106.08,110.19,105.31,107.54,2673321,106.08,110.19,105.31,107.54,2673321,0.0,1.0
2024-12-23,107.69,108.52,105.03,106.12,1514692,107.69,108.52,105.03,106.12,1514692,0.0,1.0
2024-12-24,107.5,108.44,106.43,107.89,513498,107.5,108.44,106.43,107.89,513498,0.0,1.0
2024-12-26,112.48,112.6,107.04,107.75,1406811,112.48,112.6,107.04,107.75,1406811,0.0,1.0
2024-12-27,109.17,111.97,108.14,111.45,1102943,109.17,111.97,108.14,111.45,1102943,0.0,1.0
2024-12-30,104.01,107.16,102.74,106.69,1996931,104.01,107.16,102.74,106.69,1996931,0.0,1.0
2024-12-31,104.96,105.96,102.87,104.84,1433304,104.96,105.96,102.87,104.84,1433304,0.0,1.0
2025-01-02,99.08,105.99,98.99,105.06,2160700,99.08,105.99,98.99,105.06,2160700,0.0,1.0
2025-01-03,97.07,100.49,96.71,99.25,1919217,97.07,100.49,96.71,99.25,1919217,0.0,1.0
2025-01-06,101.67,102.55,97.2201,97.5,2109420,101.67,102.55,97.2201,97.5,2109420,0.0,1.0
2025-01-07,102.21,105.97,102.1,102.86,2164728,102.21,105.97,102.1,102.86,2164728,0.0,1.0
2025-01-08,99.52,100.41,95.96,99.42,2385277,99.52,100.41,95.96,99.42,2385277,0.0,1.0
2025-01-10,103.2,104.44,98.18,98.18,2180689,103.2,104.44,98.18,98.18,2180689,0.0,1.0
2025-01-13,99.9,107.0,96.26,107.0,3008977,99.9,107.0,96.26,107.0,3008977,0.0,1.0
2025-01-14,94.09,101.98,93.41,101.41,2336494,94.09,101.98,93.41,101.41,2336494,0.0,1.0
2025-01-15,94.55,98.35,93.17,96.59,1662941,94.55,98.35,93.17,96.59,1662941,0.0,1.0
2025-01-16,92.83,94.505,89.73,93.27,2865259,92.83,94.505,89.73,93.27,2865259,0.0,1.0
2025-01-17,90.64,94.48,90.19,93.38,2526318,90.64,94.48,90.19,93.38,2526318,0.0,1.0
2025-01-21,95.86,96.16,91.73,92.62,2630694,95.86,96.16,91.73,92.62,2630694,0.0,1.0
2025-01-22,92.77,95.18,91.59,95.13,1973805,92.77,95.18,91.59,95.13,1973805,0.0,1.0
2025-01-23,92.1,93.82,90.65,92.26,1644289,92.1,93.82,90.65,92.26,1644289,0.0,1.0
2025-01-24,95.75,97.45,92.0,92.0,1921507,95.75,97.45,92.0,92.0,1921507,0.0,1.0
2025-01-27,96.13,97.285,94.39,96.48,1190296,96.13,97.285,94.39,96.48,1190296,0.0,1.0
2025-01-28,95.79,96.52,94.85,96.0,736978,95.79,96.52,94.85,96.0,736978,0.0,1.0
2025-01-29,94.98,96.375,93.68,95.98,718780,94.98,96.375,93.68,95.98,718780,0.0,1.0
2025-01-30,96.14,98.145,94.68,94.68,1006105,96.14,98.145,94.68,94.68,1006105,0.0,1.0
2025-01-31,93.78,98.28,93.56,96.02,1148728,93.78,98.28,93.56,96.02,1148728,0.0,1.0
2025-02-03,92.33,93.18,88.73,89.01,1541407,92.33,93.18,88.73,89.01,1541407,0.0,1.0
2025-02-04,94.25,94.76,92.21,93.79,951303,94.25,94.76,92.21,93.79,951303,0.0,1.0
2025-02-05,96.11,99.39,94.77,95.45,1224662,96.11,99.39,94.77,95.45,1224662,0.0,1.0
2025-02-06,93.94,96.67,93.35,96.67,927094,93.94,96.67,93.35,96.67,927094,0.0,1.0
2025-02-07,90.07,93.35,88.5352,93.35,1714221,90.07,93.35,88.5352,93.35,1714221,0.0,1.0
2025-02-10,90.01,91.47,89.64,90.87,997058,90.01,91.47,89.64,90.87,997058,0.0,1.0
2025-02-11,88.78,89.13,86.62,88.54,1715104,88.78,89.13,86.62,88.54,1715104,0.0,1.0
2025-02-12,87.68,88.28,85.82,88.28,1050702,87.68,88.28,85.82,88.28,1050702,0.0,1.0
2025-02-13,90.17,90.35,86.9,87.74,1316948,90.17,90.35,86.9,87.74,1316948,0.0,1.0
2025-02-14,88.72,91.47,88.11,91.36,1286979,88.72,91.47,88.11,91.36,1286979,0.0,1.0
2025-02-18,94.67,94.91,89.355,89.53,1901909,94.67,94.91,89.355,89.53,1901909,0.0,1.0
2025-02-19,91.78,94.71,91.53,93.12,1386041,91.78,94.71,91.53,93.12,1386041,0.0,1.0
2025-02-20,89.16,91.18,87.4104,91.18,1621816,89.16,91.18,87.4104,91.18,1621816,0.0,1.0
2025-02-21,85.92,89.69,85.55,89.69,1213197,85.92,89.69,85.55,89.69,1213197,0.0,1.0
2025-02-24,87.53,89.03,84.45,86.67,1309720,87.53,89.03,84.45,86.67,1309720,0.0,1.0
2025-02-25,89.73,91.42,87.81,87.81,1682485,89.73,91.42,87.81,87.81,1682485,0.0,1.0
2025-02-26,89.22,90.93,88.77,90.11,1055155,89.22,90.93,88.77,90.11,1055155,0.0,1.0
2025-02-27,87.41,89.25,84.7,87.39,1475662,87.41,89.25,84.7,87.39,1475662,0.0,1.0
2025-02-28,86.89,87.48,84.8,86.37,1284179,86.89,87.48,84.8,86.37,1284179,0.0,1.0
2025-03-03,84.22,88.33,83.36,87.205,1282187,84.22,88.33,83.36,87.205,1282187,0.0,1.0
2025-03-04,82.7,83.8,80.37,83.01,1840213,82.7,83.8,80.37,83.01,1840213,0.0,1.0
2025-03-05,85.5,85.545,82.47,83.73,1361316,85.5,85.545,82.47,83.73,1361316,0.0,1.0
2025-03-06,85.76,86.89,83.86,83.87,1208322,85.76,86.89,83.86,83.87,1208322,0.0,1.0
2025-03-07,82.04,85.62,78.91,85.31,2566320,82.04,85.62,78.91,85.31,2566320,0.0,1.0
2025-03-10,77.85,82.65,77.36,82.04,2168533,77.85,82.65,77.36,82.04,2168533,0.0,1.0
2025-03-11,75.58,78.99,74.9,78.41,1627040,75.58,78.99,74.9,78.41,1627040,0.0,1.0
2025-03-12,73.66,77.99,73.6,77.05,1688789,73.66,77.99,73.6,77.05,1688789,0.0,1.0
2025-03-13,72.25,75.29,70.82,74.06,2132920,72.25,75.29,70.82,74.06,2132920,0.0,1.0
2025-03-14,73.0,74.83,71.87,73.28,2605859,73.0,74.83,71.87,73.28,2605859,0.0,1.0
2025-03-17,74.37,75.46,71.395,73.63,2665897,74.37,75.46,71.395,73.63,2665897,0.0,1.0
2025-03-18,73.91,75.4,72.39,73.13,2267279,73.91,75.4,72.39,73.13,2267279,0.0,1.0
2025-03-19,75.59,76.2385,73.36,74.12,5146548,75.59,76.2385,73.36,74.12,5146548,0.0,1.0
2025-03-20,76.11,82.3,75.84,80.1,6923862,76.11,82.3,75.84,80.1,6923862,0.0,1.0
2025-03-21,76.24,78.12,73.21,74.56,2594773,76.24,78.12,73.21,74.56,2594773,0.0,1.0
2025-03-24,79.23,79.63,76.51,77.59,1837637,79.23,79.63,76.51,77.59,1837637,0.0,1.0
2025-03-25,77.01,80.47,76.26,78.15,1952206,77.01,80.47,76.26,78.15,1952206,0.0,1.0
2025-03-26,77.84,78.31,75.275,77.47,1667494,77.84,78.31,75.275,77.47,1667494,0.0,1.0
2025-03-27,79.36,81.5,77.705,78.25,1709181,79.36,81.5,77.705,78.25,1709181,0.0,1.0
2025-03-28,73.2,78.72,72.36,78.55,1929082,73.2,78.72,72.36,78.55,1929082,0.0,1.0
2025-03-31,74.925,75.3577,70.41,71.65,2111357,74.925,75.3577,70.41,71.65,2111357,0.0,1.0
2025-04-01,76.48,77.1,74.415,75.38,1784426,76.48,77.1,74.415,75.38,1784426,0.0,1.0
2025-04-02,81.49,83.38,74.55,74.55,2641449,81.49,83.38,74.55,74.55,2641449,0.0,1.0
2025-04-03,58.83,65.37,56.9,65.12,10818843,58.83,65.37,56.9,65.12,10818843,0.0,1.0
2025-04-04,56.77,61.06,52.38,53.63,6160641,56.77,61.06,52.38,53.63,6160641,0.0,1.0
2025-04-07,60.88,64.64,54.6302,55.94,6742162,60.88,64.64,54.6302,55.94,6742162,0.0,1.0
2025-04-08,55.75,63.45,54.61,62.98,3999424,55.75,63.45,54.61,62.98,3999424,0.0,1.0
2025-04-09,62.66,63.61,55.02,55.02,6792256,62.66,63.61,55.02,55.02,6792256,0.0,1.0
2025-04-10,61.77,62.56,58.77,60.0,3383444,61.77,62.56,58.77,60.0,3383444,0.0,1.0
2025-04-11,60.47,61.45,55.3601,59.98,3728480,60.47,61.45,55.3601,59.98,3728480,0.0,1.0
2025-04-14,63.56,65.31,60.81,62.58,2811913,63.56,65.31,60.81,62.58,2811913,0.0,1.0
2025-04-15,62.67,64.44,62.2,63.24,1526493,62.67,64.44,62.2,63.24,1526493,0.0,1.0
2025-04-16,62.72,63.7,61.53,62.56,2021815,62.72,63.7,61.53,62.56,2021815,0.0,1.0
2025-04-17,67.51,68.32,62.9056,63.15,2600781,67.51,68.32,62.9056,63.15,2600781,0.0,1.0
2025-04-21,68.07,68.23,64.98,67.44,2930145,68.07,68.23,64.98,67.44,2930145,0.0,1.0
2025-04-22,71.46,72.01,68.35,68.56,2776538,71.46,72.01,68.35,68.56,2776538,0.0,1.0
2025-04-23,74.15,79.23,73.3,75.74,4611739,74.15,79.23,73.3,75.74,4611739,0.0,1.0
2025-04-24,76.07,76.2,71.259,74.02,1876226,76.07,76.2,71.259,74.02,1876226,0.0,1.0
2025-04-25,75.39,76.78,74.49,76.07,1503686,75.39,76.78,74.49,76.07,1503686,0.0,1.0
2025-04-28,75.32,76.87,74.026,75.58,1668689,75.32,76.87,74.026,75.58,1668689,0.0,1.0
2025-04-29,77.67,77.92,74.51,74.99,2423647,77.67,77.92,74.51,74.99,2423647,0.0,1.0
2025-04-30,75.89,76.115,74.11,75.81,1749074,75.89,76.115,74.11,75.81,1749074,0.0,1.0
2025-05-01,75.36,76.185,73.88,76.02,2076094,75.36,76.185,73.88,76.02,2076094,0.0,1.0
2025-05-02,84.31,85.31,79.48,84.45,4346440,84.31,85.31,79.48,84.45,4346440,0.0,1.0
2025-05-05,82.79,85.96,82.29,84.0,2356031,82.79,85.96,82.29,84.0,2356031,0.0,1.0
2025-05-06,81.03,83.025,80.2,82.87,1900177,81.03,83.025,80.2,82.87,1900177,0.0,1.0
2025-05-07,82.2,83.86,81.24,82.19,1813067,82.2,83.86,81.24,82.19,1813067,0.0,1.0
2025-05-08,86.0,87.35,82.0,83.85,2054478,86.0,87.35,82.0,83.85,2054478,0.0,1.0
2025-05-09,85.25,86.62,84.6,86.31,1553685,85.25,86.62,84.6,86.31,1553685,0.0,1.0
2025-05-12,103.49,107.7,99.04,100.74,5954490,103.49,107.7,99.04,100.74,5954490,0.0,1.0
2025-05-13,101.69,104.39,101.34,103.425,2365399,101.69,104.39,101.34,103.425,2365399,0.0,1.0
2025-05-14,104.32,105.15,101.385,102.19,1861474,104.32,105.15,101.385,102.19,1861474,0.0,1.0
2025-05-15,105.61,105.89,102.25,102.54,1656340,105.61,105.89,102.25,102.54,1656340,0.0,1.0
2025-05-16,106.52,106.75,104.43,105.18,2241779,106.52,106.75,104.43,105.18,2241779,0.0,1.0
2025-05-19,108.94,110.0,103.95,105.32,1666261,108.94,110.0,103.95,105.32,1666261,0.0,1.0
2025-05-20,111.93,113.54,107.775,108.9,1338911,111.93,113.54,107.775,108.9,1338911,0.0,1.0
2025-05-21,109.11,111.08,108.22,108.81,1589290,109.11,111.08,108.22,108.81,1589290,0.0,1.0
2025-05-22,110.03,111.96,108.0,108.17,1468310,110.03,111.96,108.0,108.17,1468310,0.0,1.0
2025-05-23,107.27,108.51,105.11,105.35,1104901,107.27,108.51,105.11,105.35,1104901,0.0,1.0
2025-05-27,116.1,116.12,109.17,109.17,2219929,116.1,116.12,109.17,109.17,2219929,0.0,1.0
2025-05-28,113.76,117.11,113.65,117.11,1419885,113.76,117.11,113.65,117.11,1419885,0.0,1.0
2025-05-29,116.67,118.95,114.81,116.7,1695977,116.67,118.95,114.81,116.7,1695977,0.0,1.0
2025-05-30,116.57,116.785,114.22,115.11,1510844,116.57,116.785,114.22,115.11,1510844,0.0,1.0
2025-06-02,117.51,117.9,113.41,116.78,1385015,117.51,117.9,113.41,116.78,1385015,0.0,1.0
2025-06-03,122.21,123.37,118.735,119.5,2078044,122.21,123.37,118.735,119.5,2078044,0.0,1.0
2025-06-04,121.24,122.5664,119.06,120.48,4206005,121.24,122.5664,119.06,120.48,4206005,0.0,1.0
2025-06-05,128.02,137.3,125.07,131.9,6214928,128.02,137.3,125.07,131.9,6214928,0.0,1.0
2025-06-06,127.35,128.46,124.39,127.58,1593172,127.35,128.46,124.39,127.58,1593172,0.0,1.0
2025-06-09,126.22,129.0,126.11,128.96,1272373,126.22,129.0,126.11,128.96,1272373,0.0,1.0
2025-06-10,123.45,126.575,122.375,126.17,1628354,123.45,126.575,122.375,126.17,1628354,0.0,1.0
2025-06-11,125.03,126.165,122.73,124.51,1465291,125.03,126.165,122.73,124.51,1465291,0.0,1.0
2025-06-12,125.98,126.4505,123.53,124.29,936565,125.98,126.4505,123.53,124.29,936565,0.0,1.0
2025-06-13,121.825,126.44,121.12,123.635,1342028,121.825,126.44,121.12,123.635,1342028,0.0,1.0
2025-06-16,126.47,126.66,121.99,123.6,1300260,126.47,126.66,121.99,123.6,1300260,0.0,1.0
2025-06-17,123.84,126.44,123.55,124.95,1199494,123.84,126.44,123.55,124.95,1199494,0.0,1.0
2025-06-18,123.18,126.1,122.86,123.38,1077431,123.18,126.1,122.86,123.38,1077431,0.0,1.0
2025-06-20,123.35,124.57,121.68,123.82,1462045,123.35,124.57,121.68,123.82,1462045,0.0,1.0
2025-06-23,124.41,125.58,121.11,122.1,1361553,124.41,125.58,121.11,122.1,1361553,0.0,1.0
2025-06-24,124.28,126.45,123.25,125.57,721740,124.28,126.45,123.25,125.57,721740,0.0,1.0
2025-06-25,128.13,128.15,124.73,125.46,1235208,128.13,128.15,124.73,125.46,1235208,0.0,1.0
2025-06-26,129.92,132.87,128.495,129.0,1409938,129.92,132.87,128.495,129.0,1409938,0.0,1.0
2025-06-27,130.61,133.33,129.04,130.12,2179378,130.61,133.33,129.04,130.12,2179378,0.0,1.0
2025-06-30,131.18,131.955,129.1,131.44,743275,131.18,131.955,129.1,131.44,743275,0.0,1.0
2025-07-01,133.16,134.32,130.04,130.04,1282805,133.16,134.32,130.04,130.04,1282805,0.0,1.0
2025-07-02,131.39,132.91,128.53,132.83,1562141,131.39,132.91,128.53,132.83,1562141,0.0,1.0
2025-07-03,132.54,133.24,130.4066,131.65,673761,132.54,133.24,130.4066,131.65,673761,0.0,1.0
2025-07-07,129.3,132.0,128.46,131.65,1326564,129.3,132.0,128.46,131.65,1326564,0.0,1.0
2025-07-08,128.78,130.34,126.1,129.2,1317339,128.78,130.34,126.1,129.2,1317339,0.0,1.0
2025-07-09,128.79,130.51,127.5767,128.575,1074727,128.79,130.51,127.5767,128.575,1074727,0.0,1.0
2025-07-10,130.18,132.72,129.245,129.88,935249,130.18,132.72,129.245,129.88,935249,0.0,1.0
2025-07-11,129.46,131.6,129.09,129.09,972090,129.46,131.6,129.09,129.09,972090,0.0,1.0
2025-07-14,134.31,134.35,127.87,129.51,1050681,134.31,134.35,127.87,129.51,1050681,0.0,1.0
2025-07-15,132.09,136.0,131.79,134.5,1538191,132.09,136.0,131.79,134.5,1538191,0.0,1.0
2025-07-16,136.44,136.54,131.61,132.99,1409738,136.44,136.54,131.61,132.99,1409738,0.0,1.0
2025-07-17,139.67,141.42,136.7,136.78,1865296,139.67,141.42,136.7,136.78,1865296,0.0,1.0
2025-07-18,139.97,140.46,137.8,140.05,1396816,139.97,140.46,137.8,140.05,1396816,0.0,1.0
2025-07-21,139.92,142.13,137.4747,140.89,1281365,139.92,142.13,137.4747,140.89,1281365,0.0,1.0
2025-07-22,139.7,141.17,136.43,139.86,1406921,139.7,141.17,136.43,139.86,1406921,0.0,1.0
2025-07-23,139.37,140.51,137.085,140.38,877270,139.37,140.51,137.085,140.38,877270,0.0,1.0
2025-07-24,137.04,139.85,136.5147,139.39,810786,137.04,139.85,136.5147,139.39,810786,0.0,1.0
2025-07-25,138.67,140.07,137.13,137.62,753699,138.67,140.07,137.13,137.62,753699,0.0,1.0
2025-07-28,142.45,142.985,139.1482,140.1,1127733,142.45,142.985,139.1482,140.1,1127733,0.0,1.0
2025-07-29,139.41,143.88,138.38,142.5,1392953,139.41,143.88,138.38,142.5,1392953,0.0,1.0
2025-07-30,138.9,140.78,135.56,140.07,924270,138.9,140.78,135.56,140.07,924270,0.0,1.0
2025-07-31,136.52,139.09,135.24,139.09,889591,136.52,139.09,135.24,139.09,889591,0.0,1.0
2025-08-01,133.16,136.05,130.0,134.45,1246631,133.16,136.05,130.0,134.45,1246631,0.0,1.0
2025-08-04,136.53,136.66,134.28,135.5,976211,136.53,136.66,134.28,135.5,976211,0.0,1.0
2025-08-05,135.81,139.1309,135.03,136.75,736044,135.81,139.1309,135.03,136.75,736044,0.0,1.0
2025-08-06,135.53,136.46,134.22,135.9,737910,135.53,136.46,134.22,135.9,737910,0.0,1.0
2025-08-07,132.71,136.8024,131.91,135.81,1332791,132.71,136.8024,131.91,135.81,1332791,0.0,1.0
2025-08-08,133.52,134.62,132.02,133.6,721830,133.52,134.62,132.02,133.6,721830,0.0,1.0
2025-08-11,131.94,136.255,131.4,134.38,987618,131.94,136.255,131.4,134.38,987618,0.0,1.0
2025-08-12,137.98,138.6,133.99,135.93,1196289,137.98,138.6,133.99,135.93,1196289,0.0,1.0
2025-08-13,138.3,139.73,137.16,138.21,991599,138.3,139.73,137.16,138.21,991599,0.0,1.0
2025-08-14,134.36,135.185,131.52,134.77,1005982,134.36,135.185,131.52,134.77,1005982,0.0,1.0
2025-08-15,135.03,135.12,132.0,134.12,743982,135.03,135.12,132.0,134.12,743982,0.0,1.0
2025-08-18,141.88,141.925,134.895,135.18,1359880,141.88,141.925,134.895,135.18,1359880,0.0,1.0
2025-08-19,141.48,143.0,139.745,141.22,1140286,141.48,143.0,139.745,141.22,1140286,0.0,1.0
2025-08-20,139.28,141.46,138.0,139.98,1395591,139.28,141.46,138.0,139.98,1395591,0.0,1.0
2025-08-21,141.78,141.98,136.23,138.45,1166071,141.78,141.98,136.23,138.45,1166071,0.0,1.0
2025-08-22,141.81,144.68,139.75,141.69,1182020,141.81,144.68,139.75,141.69,1182020,0.0,1.0
2025-08-25,140.49,143.6594,140.39,141.82,928016,140.49,143.6594,140.39,141.82,928016,0.0,1.0
2025-08-26,141.98,143.66,140.29,140.53,1179553,141.98,143.66,140.29,140.53,1179553,0.0,1.0
2025-08-27,144.41,146.66,142.07,142.14,2745845,144.41,146.66,142.07,142.14,2745845,0.0,1.0
2025-08-28,150.03,154.3,146.3,150.23,4083714,150.03,154.3,146.3,150.23,4083714,0.0,1.0
2025-08-29,145.1,149.38,141.8101,149.25,2077833,145.1,149.38,141.8101,149.25,2077833,0.0,1.0
2025-09-02,149.77,150.27,141.87,143.86,1432327,149.77,150.27,141.87,143.86,1432327,0.0,1.0
2025-09-03,150.975,151.42,148.0,148.0,1067546,150.975,151.42,148.0,148.0,1067546,0.0,1.0
2025-09-04,152.8,154.485,151.04,151.3,1428084,152.8,154.485,151.04,151.3,1428084,0.0,1.0
2025-09-05,153.4,155.34,151.675,154.35,1358600,153.4,155.34,151.675,154.35,1358600,0.0,1.0
2025-09-08,151.31,154.0175,150.02,153.65,1400652,151.31,154.0175,150.02,153.65,1400652,0.0,1.0
2025-09-09,142.96,150.155,140.645,150.0,2031222,142.96,150.155,140.645,150.0,2031222,0.0,1.0
2025-09-10,146.0,146.8,140.99,142.69,981146,146.0,146.8,140.99,142.69,981146,0.0,1.0
2025-09-11,145.77,147.43,144.47,146.93,884777,145.77,147.43,144.47,146.93,884777,0.0,1.0
2025-09-12,139.9,145.28,138.395,144.61,1477707,139.9,145.28,138.395,144.61,1477707,0.0,1.0
2025-09-15,146.96,149.89,140.91,141.88,1737019,146.96,149.89,140.91,141.88,1737019,0.0,1.0
2025-09-16,149.06,149.17,144.695,144.695,1356578,149.06,149.17,144.695,144.695,1356578,0.0,1.0
2025-09-17,148.58,153.0,148.225,148.96,1449866,148.58,153.0,148.225,148.96,1449866,0.0,1.0
2025-09-18,155.44,155.82,150.0,150.0,1368668,155.44,155.82,150.0,150.0,1368668,0.0,1.0
2025-09-19,151.99,155.19,150.475,155.19,2241096,151.99,155.19,150.475,155.19,2241096,0.0,1.0
2025-09-22,153.785,153.87,150.79,151.5,1048770,153.785,153.87,150.79,151.5,1048770,0.0,1.0
2025-09-23,154.835,156.5,152.3401,153.59,1051629,154.835,156.5,152.3401,153.59,1051629,0.0,1.0
2025-09-24,154.18,156.33,152.515,154.7,897850,154.18,156.33,152.515,154.7,897850,0.0,1.0
2025-09-25,151.72,154.15,150.28,151.93,1018750,151.72,154.15,150.28,151.93,1018750,0.0,1.0
2025-09-26,154.76,155.46,151.725,151.75,712376,154.76,155.46,151.725,151.75,712376,0.0,1.0
2025-09-29,155.32,156.39,152.67,156.39,1351078,155.32,156.39,152.67,156.39,1351078,0.0,1.0
2025-09-30,154.7,156.505,152.64,155.79,915784,154.7,156.505,152.64,155.79,915784,0.0,1.0
2025-10-01,155.18,156.46,150.8,153.97,1143051,155.18,156.46,150.8,153.97,1143051,0.0,1.0
2025-10-02,156.65,157.2,154.125,154.94,895598,156.65,157.2,154.125,154.94,895598,0.0,1.0
2025-10-03,156.05,157.54,153.16,157.5,1120671,156.05,157.54,153.16,157.5,1120671,0.0,1.0
2025-10-06,153.67,156.8025,152.12,155.88,1079709,153.67,156.8025,152.12,155.88,1079709,0.0,1.0
2025-10-07,148.5,153.885,144.52,153.56,2073763,148.5,153.885,144.52,153.56,2073763,0.0,1.0
2025-10-08,153.76,154.75,147.7,148.22,942828,153.76,154.75,147.7,148.22,942828,0.0,1.0
2025-10-09,150.96,155.59,150.68,153.53,962436,150.96,155.59,150.68,153.53,962436,0.0,1.0
2025-10-10,138.49,152.25,137.77,151.5,3053926,138.49,152.25,137.77,151.5,3053926,0.0,1.0
2025-10-13,151.18,152.41,145.645,146.1,2129477,151.18,152.41,145.645,146.1,2129477,0.0,1.0
2025-10-14,150.0,151.98,146.1,148.92,917534,150.0,151.98,146.1,148.92,917534,0.0,1.0
2025-10-15,152.58,155.3,150.5,153.61,1140650,152.58,155.3,150.5,153.61,1140650,0.0,1.0
2025-10-16,151.96,154.46,149.37,151.86,953678,151.96,154.46,149.37,151.86,953678,0.0,1.0
2025-10-17,154.24,154.48,151.01,151.8,811711,154.24,154.48,151.01,151.8,811711,0.0,1.0
2025-10-20,156.15,159.93,155.995,157.63,1138374,156.15,159.93,155.995,157.63,1138374,0.0,1.0
2025-10-21,152.84,156.6,152.6,153.95,655528,152.84,156.6,152.6,153.95,655528,0.0,1.0
2025-10-22,151.5,154.295,150.95,152.85,1071635,151.5,154.295,150.95,152.85,1071635,0.0,1.0
2025-10-23,157.09,158.52,151.09,151.09,1023123,157.09,158.52,151.09,151.09,1023123,0.0,1.0
2025-10-24,156.29,158.75,155.45,156.02,835697,156.29,158.75,155.45,156.02,835697,0.0,1.0
2025-10-27,160.25,168.98,159.4,163.47,1027365,160.25,168.98,159.4,163.47,1027365,0.0,1.0
2025-10-28,160.67,164.98,156.5,160.05,1085727,160.67,164.98,156.5,160.05,1085727,0.0,1.0
2025-10-29,161.57,162.63,159.4745,160.0,1022137,161.57,162.63,159.4745,160.0,1022137,0.0,1.0
2025-10-30,156.81,162.005,155.7,161.38,929715,156.81,162.005,155.7,161.38,929715,0.0,1.0
2025-10-31,157.27,159.14,155.275,156.15,1095917,157.27,159.14,155.275,156.15,1095917,0.0,1.0
2025-11-03,158.44,159.57,153.64,155.56,1175431,158.44,159.57,153.64,155.56,1175431,0.0,1.0
2025-11-04,156.37,157.46,153.51,154.37,966384,156.37,157.46,153.51,154.37,966384,0.0,1.0
2025-11-05,155.94,161.99,152.03,155.94,1379992,155.94,161.99,152.03,155.94,1379992,0.0,1.0
2025-11-06,150.24,155.185,149.2,154.18,1034816,150.24,155.185,149.2,154.18,1034816,0.0,1.0
2025-11-07,152.28,153.11,145.0,147.57,1129344,152.28,153.11,145.0,147.57,1129344,0.0,1.0
2025-11-10,152.49,156.97,149.68,155.54,1035004,152.49,156.97,149.68,155.54,1035004,0.0,1.0
2025-11-11,150.07,151.23,145.115,150.21,1200067,150.07,151.23,145.115,150.21,1200067,0.0,1.0
2025-11-12,152.74,154.26,150.17,151.61,1078366,152.74,154.26,150.17,151.61,1078366,0.0,1.0
2025-11-13,147.06,153.29,145.7,151.85,1310816,147.06,153.29,145.7,151.85,1310816,0.0,1.0
2025-11-14,147.05,149.82,143.02,143.91,730826,147.05,149.82,143.02,143.91,730826,0.0,1.0
2025-11-17,147.72,151.07,145.16,148.73,1007248,147.72,151.07,145.16,148.73,1007248,0.0,1.0
2025-11-18,147.51,150.37,144.19,144.72,1029530,147.51,150.37,144.19,144.72,1029530,0.0,1.0
2025-11-19,148.35,151.33,145.73,147.9,1095373,148.35,151.33,145.73,147.9,1095373,0.0,1.0
2025-11-20,149.19,156.11,149.05,151.93,1362263,149.19,156.11,149.05,151.93,1362263,0.0,1.0
2025-11-21,155.03,157.31,149.39,149.39,1565469,155.03,157.31,149.39,149.39,1565469,0.0,1.0
2025-11-24,157.33,160.27,156.0,157.67,1170602,157.33,160.27,156.0,157.67,1170602,0.0,1.0
2025-11-25,163.18,166.24,157.525,157.84,1460016,163.18,166.24,157.525,157.84,1460016,0.0,1.0
2025-11-26,166.95,167.92,161.8,163.42,1010718,166.95,167.92,161.8,163.42,1010718,0.0,1.0