date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-07,19.11,20.45,18.5032,19.75,9931798,19.11,20.45,18.5032,19.75,9931798,0.0,1.0
2014-11-10,18.42,19.19,18.08,19.1,856040,18.42,19.19,18.08,19.1,856040,0.0,1.0
2014-11-11,18.51,19.37,17.0,18.5,596284,18.51,19.37,17.0,18.5,596284,0.0,1.0
2014-11-12,18.3,18.51,18.0,18.06,183230,18.3,18.51,18.0,18.06,183230,0.0,1.0
2014-11-13,18.21,18.99,18.05,18.05,325871,18.21,18.99,18.05,18.05,325871,0.0,1.0
2014-11-14,18.84,19.08,18.25,18.5,274044,18.84,19.08,18.25,18.5,274044,0.0,1.0
2014-11-17,19.2,19.49,18.53,19.19,295392,19.2,19.49,18.53,19.19,295392,0.0,1.0
2014-11-18,19.45,20.299,19.1,19.1,338735,19.45,20.299,19.1,19.1,338735,0.0,1.0
2014-11-19,18.7,19.55,18.6,19.1,209075,18.7,19.55,18.6,19.1,209075,0.0,1.0
2014-11-20,17.59,18.65,17.3,18.65,632421,17.59,18.65,17.3,18.65,632421,0.0,1.0
2014-11-21,17.2,18.18,17.0601,17.6,230398,17.2,18.18,17.0601,17.6,230398,0.0,1.0
2014-11-24,17.66,17.85,16.59,17.11,381254,17.66,17.85,16.59,17.11,381254,0.0,1.0
2014-11-25,17.8,17.93,17.42,17.49,438621,17.8,17.93,17.42,17.49,438621,0.0,1.0
2014-11-26,17.09,17.68,17.0,17.68,355750,17.09,17.68,17.0,17.68,355750,0.0,1.0
2014-11-28,16.71,16.91,16.3878,16.91,266351,16.71,16.91,16.3878,16.91,266351,0.0,1.0
2014-12-01,16.73,16.76,15.8,16.73,661928,16.73,16.76,15.8,16.73,661928,0.0,1.0
2014-12-02,17.23,17.95,16.7732,17.0,1310900,17.23,17.95,16.7732,17.0,1310900,0.0,1.0
2014-12-03,17.18,17.71,17.0,17.53,383643,17.18,17.71,17.0,17.53,383643,0.0,1.0
2014-12-04,17.0,17.7575,16.526,17.24,1017461,17.0,17.7575,16.526,17.24,1017461,0.0,1.0
2014-12-05,16.88,17.26,16.56,17.03,1117433,16.88,17.26,16.56,17.03,1117433,0.0,1.0
2014-12-08,17.37,18.48,16.5224,16.6,1120520,17.37,18.48,16.5224,16.6,1120520,0.0,1.0
2014-12-09,17.48,17.59,16.89,17.5,903481,17.48,17.59,16.89,17.5,903481,0.0,1.0
2014-12-10,18.52,18.82,16.4,16.5,1682489,18.52,18.82,16.4,16.5,1682489,0.0,1.0
2014-12-11,18.02,18.9,17.565,18.65,1070629,18.02,18.9,17.565,18.65,1070629,0.0,1.0
2014-12-12,17.14,18.0,16.885,17.86,737958,17.14,18.0,16.885,17.86,737958,0.0,1.0
2014-12-15,16.93,17.58,16.75,16.88,892127,16.93,17.58,16.75,16.88,892127,0.0,1.0
2014-12-16,16.95,17.3,16.58,16.58,725685,16.95,17.3,16.58,16.58,725685,0.0,1.0
2014-12-17,16.45,18.02,15.8,17.06,593109,16.45,18.02,15.8,17.06,593109,0.0,1.0
2014-12-18,16.22,16.92,16.17,16.69,575467,16.22,16.92,16.17,16.69,575467,0.0,1.0
2014-12-19,15.01,16.18,14.61,16.06,2839855,15.01,16.18,14.61,16.06,2839855,0.0,1.0
2014-12-22,14.37,15.1999,14.0,15.09,811044,14.37,15.1999,14.0,15.09,811044,0.0,1.0
2014-12-23,14.23,14.66,13.3,14.5,738665,14.23,14.66,13.3,14.5,738665,0.0,1.0
2014-12-24,15.3,15.83,14.3,14.36,168779,15.3,15.83,14.3,14.36,168779,0.0,1.0
2014-12-26,15.29,15.35,14.31,15.03,201537,15.29,15.35,14.31,15.03,201537,0.0,1.0
2014-12-29,15.99,16.23,15.0,15.25,444504,15.99,16.23,15.0,15.25,444504,0.0,1.0
2014-12-30,17.37,17.37,15.3,15.94,298375,17.37,17.37,15.3,15.94,298375,0.0,1.0
2014-12-31,17.06,17.975,16.9,17.47,260242,17.06,17.975,16.9,17.47,260242,0.0,1.0
2015-01-02,16.5,17.4,16.15,17.12,317131,16.5,17.4,16.15,17.12,317131,0.0,1.0
2015-01-05,15.28,16.9,15.0,16.9,248431,15.28,16.9,15.0,16.9,248431,0.0,1.0
2015-01-06,14.86,15.972,14.84,15.58,226769,14.86,15.972,14.84,15.58,226769,0.0,1.0
2015-01-07,15.69,16.25,15.02,15.02,247639,15.69,16.25,15.02,15.02,247639,0.0,1.0
2015-01-08,16.6,16.85,15.56,15.72,165974,16.6,16.85,15.56,15.72,165974,0.0,1.0
2015-01-09,16.96,17.39,16.44,16.52,288034,16.96,17.39,16.44,16.52,288034,0.0,1.0
2015-01-12,16.96,17.24,16.5101,17.07,233975,16.96,17.24,16.5101,17.07,233975,0.0,1.0
2015-01-13,16.16,16.9,15.5,16.9,155932,16.16,16.9,15.5,16.9,155932,0.0,1.0
2015-01-14,15.78,16.2,15.75,16.08,146355,15.78,16.2,15.75,16.08,146355,0.0,1.0
2015-01-15,14.91,16.2299,14.85,15.9,235351,14.91,16.2299,14.85,15.9,235351,0.0,1.0
2015-01-16,14.32,15.2064,14.2,14.91,302904,14.32,15.2064,14.2,14.91,302904,0.0,1.0
2015-01-20,14.22,15.0099,13.97,14.5,379810,14.22,15.0099,13.97,14.5,379810,0.0,1.0
2015-01-21,13.58,14.42,13.48,14.15,418279,13.58,14.42,13.48,14.15,418279,0.0,1.0
2015-01-22,13.55,14.09,13.11,13.65,328673,13.55,14.09,13.11,13.65,328673,0.0,1.0
2015-01-23,13.47,13.68,13.29,13.52,222852,13.47,13.68,13.29,13.52,222852,0.0,1.0
2015-01-26,13.76,13.97,13.42,13.42,712702,13.76,13.97,13.42,13.42,712702,0.0,1.0
2015-01-27,13.89,13.98,13.52,13.56,270497,13.89,13.98,13.52,13.56,270497,0.0,1.0
2015-01-28,14.56,14.89,13.85,13.85,407389,14.56,14.89,13.85,13.85,407389,0.0,1.0
2015-01-29,15.03,15.7191,14.64,15.38,261765,15.03,15.7191,14.64,15.38,261765,0.0,1.0
2015-01-30,15.29,15.955,14.45,14.9,284524,15.29,15.955,14.45,14.9,284524,0.0,1.0
2015-02-02,15.2,15.29,14.9,15.29,104075,15.2,15.29,14.9,15.29,104075,0.0,1.0
2015-02-03,15.46,15.82,15.216,15.29,201765,15.46,15.82,15.216,15.29,201765,0.0,1.0
2015-02-04,15.85,16.49,15.08,15.36,208863,15.85,16.49,15.08,15.36,208863,0.0,1.0
2015-02-05,16.3,16.59,16.05,16.24,262564,16.3,16.59,16.05,16.24,262564,0.0,1.0
2015-02-06,16.69,17.09,16.35,16.43,239353,16.69,17.09,16.35,16.43,239353,0.0,1.0
2015-02-09,16.79,16.88,16.528,16.71,106089,16.79,16.88,16.528,16.71,106089,0.0,1.0
2015-02-10,16.77,16.88,16.61,16.8,125782,16.77,16.88,16.61,16.8,125782,0.0,1.0
2015-02-11,16.89,17.09,16.76,16.79,117665,16.89,17.09,16.76,16.79,117665,0.0,1.0
2015-02-12,16.9,17.28,16.75,16.99,103365,16.9,17.28,16.75,16.99,103365,0.0,1.0
2015-02-13,16.78,17.39,16.65,17.39,91810,16.78,17.39,16.65,17.39,91810,0.0,1.0
2015-02-17,16.42,17.03,16.3,16.86,177909,16.42,17.03,16.3,16.86,177909,0.0,1.0
2015-02-18,16.43,16.66,16.3,16.47,81648,16.43,16.66,16.3,16.47,81648,0.0,1.0
2015-02-19,16.12,17.2753,16.02,16.5,318703,16.12,17.2753,16.02,16.5,318703,0.0,1.0
2015-02-20,16.15,16.4177,16.0,16.21,50413,16.15,16.4177,16.0,16.21,50413,0.0,1.0
2015-02-23,17.08,17.25,16.07,16.07,404854,17.08,17.25,16.07,16.07,404854,0.0,1.0
2015-02-24,17.53,17.53,16.65,17.05,129177,17.53,17.53,16.65,17.05,129177,0.0,1.0
2015-02-25,17.86,17.99,17.1047,17.61,54516,17.86,17.99,17.1047,17.61,54516,0.0,1.0
2015-02-26,18.75,19.49,17.6,17.78,179189,18.75,19.49,17.6,17.78,179189,0.0,1.0
2015-02-27,18.43,19.2999,17.5,18.79,432512,18.43,19.2999,17.5,18.79,432512,0.0,1.0
2015-03-02,18.08,18.6399,17.985,18.35,170484,18.08,18.6399,17.985,18.35,170484,0.0,1.0
2015-03-03,17.59,18.2,17.5,18.15,299064,17.59,18.2,17.5,18.15,299064,0.0,1.0
2015-03-04,17.36,17.84,17.28,17.59,62860,17.36,17.84,17.28,17.59,62860,0.0,1.0
2015-03-05,17.48,18.33,17.39,17.83,184281,17.48,18.33,17.39,17.83,184281,0.0,1.0
2015-03-06,17.85,17.95,16.9,17.43,182749,17.85,17.95,16.9,17.43,182749,0.0,1.0
2015-03-09,18.75,18.75,17.54,17.92,310582,18.75,18.75,17.54,17.92,310582,0.0,1.0
2015-03-10,17.52,18.59,17.03,18.59,185875,17.52,18.59,17.03,18.59,185875,0.0,1.0
2015-03-11,17.44,18.35,17.24,17.6,209429,17.44,18.35,17.24,17.6,209429,0.0,1.0
2015-03-12,17.31,17.909,17.08,17.58,130233,17.31,17.909,17.08,17.58,130233,0.0,1.0
2015-03-13,17.0,17.248,16.93,17.23,37231,17.0,17.248,16.93,17.23,37231,0.0,1.0
2015-03-16,17.98,18.0,17.15,17.15,116734,17.98,18.0,17.15,17.15,116734,0.0,1.0
2015-03-17,18.66,18.93,17.6447,18.06,120865,18.66,18.93,17.6447,18.06,120865,0.0,1.0
2015-03-18,18.75,18.99,18.62,18.75,183312,18.75,18.99,18.62,18.75,183312,0.0,1.0
2015-03-19,18.47,18.91,18.12,18.78,135333,18.47,18.91,18.12,18.78,135333,0.0,1.0
2015-03-20,18.31,18.99,18.31,18.63,115272,18.31,18.99,18.31,18.63,115272,0.0,1.0
2015-03-23,18.87,20.4,18.7,19.4,459847,18.87,20.4,18.7,19.4,459847,0.0,1.0
2015-03-24,18.72,19.116,18.6,18.9,263685,18.72,19.116,18.6,18.9,263685,0.0,1.0
2015-03-25,18.69,19.14,18.64,19.08,215669,18.69,19.14,18.64,19.08,215669,0.0,1.0
2015-03-26,18.91,19.7899,18.58,18.63,107017,18.91,19.7899,18.58,18.63,107017,0.0,1.0
2015-03-27,19.31,19.51,18.775,18.9,231232,19.31,19.51,18.775,18.9,231232,0.0,1.0
2015-03-30,20.05,20.82,19.75,20.8,593064,20.05,20.82,19.75,20.8,593064,0.0,1.0
2015-03-31,19.43,21.25,19.43,20.04,906409,19.43,21.25,19.43,20.04,906409,0.0,1.0
2015-04-01,20.3,20.86,19.48,19.56,718041,20.3,20.86,19.48,19.56,718041,0.0,1.0
2015-04-02,21.86,22.075,20.86,21.12,1151320,21.86,22.075,20.86,21.12,1151320,0.0,1.0
2015-04-06,22.01,22.1,21.33,21.4,502172,22.01,22.1,21.33,21.4,502172,0.0,1.0
2015-04-07,22.45,22.87,22.0,22.12,467493,22.45,22.87,22.0,22.12,467493,0.0,1.0
2015-04-08,24.24,24.49,22.4,22.4,570487,24.24,24.49,22.4,22.4,570487,0.0,1.0
2015-04-09,25.46,25.92,24.07,24.67,1090626,25.46,25.92,24.07,24.67,1090626,0.0,1.0
2015-04-10,24.09,25.9,23.82,25.9,594801,24.09,25.9,23.82,25.9,594801,0.0,1.0
2015-04-13,24.14,25.46,24.04,24.7,507086,24.14,25.46,24.04,24.7,507086,0.0,1.0
2015-04-14,23.68,24.7066,23.41,24.2,311465,23.68,24.7066,23.41,24.2,311465,0.0,1.0
2015-04-15,24.04,24.4,22.82,23.54,335752,24.04,24.4,22.82,23.54,335752,0.0,1.0
2015-04-16,23.88,24.25,23.62,24.15,187074,23.88,24.25,23.62,24.15,187074,0.0,1.0
2015-04-17,23.95,24.2,23.23,23.92,279824,23.95,24.2,23.23,23.92,279824,0.0,1.0
2015-04-20,22.89,23.92,22.85,23.92,183076,22.89,23.92,22.85,23.92,183076,0.0,1.0
2015-04-21,23.39,23.79,22.83,23.05,207249,23.39,23.79,22.83,23.05,207249,0.0,1.0
2015-04-22,22.79,23.37,22.5,23.37,217294,22.79,23.37,22.5,23.37,217294,0.0,1.0
2015-04-23,22.71,23.29,22.58,22.85,153310,22.71,23.29,22.58,22.85,153310,0.0,1.0
2015-04-24,22.86,23.0,22.71,22.78,194201,22.86,23.0,22.71,22.78,194201,0.0,1.0
2015-04-27,23.27,24.489,23.02,23.06,296466,23.27,24.489,23.02,23.06,296466,0.0,1.0
2015-04-28,22.88,24.24,22.5,23.39,381046,22.88,24.24,22.5,23.39,381046,0.0,1.0
2015-04-29,21.47,22.95,21.3,22.26,537469,21.47,22.95,21.3,22.26,537469,0.0,1.0
2015-04-30,21.68,22.45,21.42,22.44,2672362,21.68,22.45,21.42,22.44,2672362,0.0,1.0
2015-05-01,22.77,22.87,21.28,21.99,815714,22.77,22.87,21.28,21.99,815714,0.0,1.0
2015-05-04,23.75,23.83,22.62,22.77,357104,23.75,23.83,22.62,22.77,357104,0.0,1.0
2015-05-05,22.63,23.68,22.31,23.55,534641,22.63,23.68,22.31,23.55,534641,0.0,1.0
2015-05-06,21.77,22.4,21.62,22.35,342875,21.77,22.4,21.62,22.35,342875,0.0,1.0
2015-05-07,21.29,22.03,21.05,21.61,601399,21.29,22.03,21.05,21.61,601399,0.0,1.0
2015-05-08,19.87,22.42,19.8,22.42,947859,19.87,22.42,19.8,22.42,947859,0.0,1.0
2015-05-11,20.21,20.42,18.75,19.84,728879,20.21,20.42,18.75,19.84,728879,0.0,1.0
2015-05-12,20.01,20.1,19.77,19.92,302071,20.01,20.1,19.77,19.92,302071,0.0,1.0
2015-05-13,19.58,20.0,19.51,19.95,312329,19.58,20.0,19.51,19.95,312329,0.0,1.0
2015-05-14,19.66,19.9999,19.25,19.65,339165,19.66,19.9999,19.25,19.65,339165,0.0,1.0
2015-05-15,19.18,19.97,19.04,19.97,435467,19.18,19.97,19.04,19.97,435467,0.0,1.0
2015-05-18,19.22,19.24,18.7,19.13,317182,19.22,19.24,18.7,19.13,317182,0.0,1.0
2015-05-19,20.24,20.45,19.19,19.19,689481,20.24,20.45,19.19,19.19,689481,0.0,1.0
2015-05-20,20.22,20.37,19.91,20.3,278604,20.22,20.37,19.91,20.3,278604,0.0,1.0
2015-05-21,19.81,20.74,19.76,20.29,247859,19.81,20.74,19.76,20.29,247859,0.0,1.0
2015-05-22,19.8,20.03,19.7,19.83,169195,19.8,20.03,19.7,19.83,169195,0.0,1.0
2015-05-26,19.05,20.0,18.7501,19.81,259742,19.05,20.0,18.7501,19.81,259742,0.0,1.0
2015-05-27,19.71,19.76,18.974,19.04,232236,19.71,19.76,18.974,19.04,232236,0.0,1.0
2015-05-28,19.79,19.94,19.53,19.64,237908,19.79,19.94,19.53,19.64,237908,0.0,1.0
2015-05-29,19.84,19.89,19.47,19.81,296774,19.84,19.89,19.47,19.81,296774,0.0,1.0
2015-06-01,19.38,19.87,19.2,19.84,238873,19.38,19.87,19.2,19.84,238873,0.0,1.0
2015-06-02,18.75,19.46,18.69,19.37,269787,18.75,19.46,18.69,19.37,269787,0.0,1.0
2015-06-03,18.76,19.46,18.46,18.68,369478,18.76,19.46,18.46,18.68,369478,0.0,1.0
2015-06-04,18.0,18.88,17.763,18.75,286745,18.0,18.88,17.763,18.75,286745,0.0,1.0
2015-06-05,18.47,18.5,17.8028,18.03,151479,18.47,18.5,17.8028,18.03,151479,0.0,1.0
2015-06-08,18.52,18.6324,18.09,18.52,170484,18.52,18.6324,18.09,18.52,170484,0.0,1.0
2015-06-09,18.34,18.69,18.18,18.63,192863,18.34,18.69,18.18,18.63,192863,0.0,1.0
2015-06-10,18.4,18.56,18.26,18.35,85859,18.4,18.56,18.26,18.35,85859,0.0,1.0
2015-06-11,17.72,18.4,17.5,18.11,384239,17.72,18.4,17.5,18.11,384239,0.0,1.0
2015-06-12,17.81,17.96,17.6,17.7,200385,17.81,17.96,17.6,17.7,200385,0.0,1.0
2015-06-15,18.95,18.97,17.77,17.77,238762,18.95,18.97,17.77,17.77,238762,0.0,1.0
2015-06-16,19.05,19.21,18.64,18.95,140672,19.05,19.21,18.64,18.95,140672,0.0,1.0
2015-06-17,19.36,19.48,19.05,19.05,156194,19.36,19.48,19.05,19.05,156194,0.0,1.0
2015-06-18,20.26,20.29,19.43,19.44,274823,20.26,20.29,19.43,19.44,274823,0.0,1.0
2015-06-19,20.35,20.8,20.16,20.43,752435,20.35,20.8,20.16,20.43,752435,0.0,1.0
2015-06-22,20.62,20.71,20.22,20.47,726848,20.62,20.71,20.22,20.47,726848,0.0,1.0
2015-06-23,21.0,21.4,20.51,20.59,252922,21.0,21.4,20.51,20.59,252922,0.0,1.0
2015-06-24,20.63,21.23,20.37,21.02,264844,20.63,21.23,20.37,21.02,264844,0.0,1.0
2015-06-25,21.45,21.63,19.36,19.4,310530,21.45,21.63,19.36,19.4,310530,0.0,1.0
2015-06-26,20.97,21.64,20.47,21.51,1539468,20.97,21.64,20.47,21.51,1539468,0.0,1.0
2015-06-29,19.08,20.895,18.82,20.89,221571,19.08,20.895,18.82,20.89,221571,0.0,1.0
2015-06-30,18.6,19.03,18.21,19.01,474224,18.6,19.03,18.21,19.01,474224,0.0,1.0
2015-07-01,17.81,18.7,17.54,18.7,519889,17.81,18.7,17.54,18.7,519889,0.0,1.0
2015-07-02,16.75,17.81,16.65,17.78,261707,16.75,17.81,16.65,17.78,261707,0.0,1.0
2015-07-06,16.11,16.59,15.6,16.59,446709,16.11,16.59,15.6,16.59,446709,0.0,1.0
2015-07-07,17.42,17.47,16.0,16.1,552861,17.42,17.47,16.0,16.1,552861,0.0,1.0
2015-07-08,16.99,17.4,16.59,17.22,587223,16.99,17.4,16.59,17.22,587223,0.0,1.0
2015-07-09,17.09,17.33,16.87,17.28,238837,17.09,17.33,16.87,17.28,238837,0.0,1.0
2015-07-10,17.77,18.02,17.33,17.34,431070,17.77,18.02,17.33,17.34,431070,0.0,1.0
2015-07-13,18.13,18.18,17.9,17.93,357458,18.13,18.18,17.9,17.93,357458,0.0,1.0
2015-07-14,18.15,18.17,17.98,18.08,229564,18.15,18.17,17.98,18.08,229564,0.0,1.0
2015-07-15,18.99,19.05,18.08,18.19,547903,18.99,19.05,18.08,18.19,547903,0.0,1.0
2015-07-16,19.65,19.81,19.13,19.14,249932,19.65,19.81,19.13,19.14,249932,0.0,1.0
2015-07-17,19.88,20.11,19.47,19.57,313132,19.88,20.11,19.47,19.57,313132,0.0,1.0
2015-07-20,18.19,19.97,18.11,19.97,337082,18.19,19.97,18.11,19.97,337082,0.0,1.0
2015-07-21,18.43,18.69,17.94,18.13,391122,18.43,18.69,17.94,18.13,391122,0.0,1.0
2015-07-22,18.46,18.785,18.38,18.58,58850,18.46,18.785,18.38,18.58,58850,0.0,1.0
2015-07-23,18.14,18.48,18.12,18.42,80100,18.14,18.48,18.12,18.42,80100,0.0,1.0
2015-07-24,16.56,18.14,16.33,18.14,385839,16.56,18.14,16.33,18.14,385839,0.0,1.0
2015-07-27,16.26,17.03,15.78,16.31,267581,16.26,17.03,15.78,16.31,267581,0.0,1.0
2015-07-28,16.89,17.03,15.81,16.37,334761,16.89,17.03,15.81,16.37,334761,0.0,1.0
2015-07-29,16.5,16.85,16.4,16.85,116799,16.5,16.85,16.4,16.85,116799,0.0,1.0
2015-07-30,16.54,16.69,16.37,16.42,98444,16.54,16.69,16.37,16.42,98444,0.0,1.0
2015-07-31,16.52,16.73,16.15,16.58,251167,16.52,16.73,16.15,16.58,251167,0.0,1.0
2015-08-03,16.43,16.89,16.18,16.5,555910,16.43,16.89,16.18,16.5,555910,0.0,1.0
2015-08-04,17.05,17.42,16.51,16.51,334348,17.05,17.42,16.51,16.51,334348,0.0,1.0
2015-08-05,17.37,17.44,16.88,17.16,165542,17.37,17.44,16.88,17.16,165542,0.0,1.0
2015-08-06,16.83,17.4352,16.455,17.35,267063,16.83,17.4352,16.455,17.35,267063,0.0,1.0
2015-08-07,16.33,16.7,16.24,16.62,255149,16.33,16.7,16.24,16.62,255149,0.0,1.0
2015-08-10,15.87,16.8799,15.81,16.31,353878,15.87,16.8799,15.81,16.31,353878,0.0,1.0
2015-08-11,14.6,15.64,14.373,15.64,849984,14.6,15.64,14.373,15.64,849984,0.0,1.0
2015-08-12,13.73,14.53,11.702,13.67,1888370,13.73,14.53,11.702,13.67,1888370,0.0,1.0
2015-08-13,14.45,15.24,13.751,15.24,1323850,14.45,15.24,13.751,15.24,1323850,0.0,1.0
2015-08-14,14.61,15.0153,13.91,14.33,438382,14.61,15.0153,13.91,14.33,438382,0.0,1.0
2015-08-17,14.52,14.83,14.26,14.64,345004,14.52,14.83,14.26,14.64,345004,0.0,1.0
2015-08-18,14.23,14.7398,13.86,14.52,307959,14.23,14.7398,13.86,14.52,307959,0.0,1.0
2015-08-19,14.0,14.2238,13.76,14.03,545476,14.0,14.2238,13.76,14.03,545476,0.0,1.0
2015-08-20,13.32,13.83,13.12,13.74,423804,13.32,13.83,13.12,13.74,423804,0.0,1.0
2015-08-21,13.0,13.27,12.88,13.01,906911,13.0,13.27,12.88,13.01,906911,0.0,1.0
2015-08-24,12.97,13.3,11.85,12.18,567528,12.97,13.3,11.85,12.18,567528,0.0,1.0
2015-08-25,12.55,13.62,12.5,13.54,548754,12.55,13.62,12.5,13.54,548754,0.0,1.0
2015-08-26,12.4,13.0,11.91,12.85,409591,12.4,13.0,11.91,12.85,409591,0.0,1.0
2015-08-27,12.69,13.1548,12.317,12.47,606037,12.69,13.1548,12.317,12.47,606037,0.0,1.0
2015-08-28,13.06,13.22,12.61,12.69,457783,13.06,13.22,12.61,12.69,457783,0.0,1.0
2015-08-31,12.99,13.21,12.8,12.89,499088,12.99,13.21,12.8,12.89,499088,0.0,1.0
2015-09-01,12.85,13.09,12.54,12.73,439233,12.85,13.09,12.54,12.73,439233,0.0,1.0
2015-09-02,12.41,13.0,11.93,12.85,451759,12.41,13.0,11.93,12.85,451759,0.0,1.0
2015-09-03,12.58,12.85,12.18,12.48,618805,12.58,12.85,12.18,12.48,618805,0.0,1.0
2015-09-04,12.47,12.55,12.08,12.38,252077,12.47,12.55,12.08,12.38,252077,0.0,1.0
2015-09-08,12.56,12.71,12.42,12.61,283029,12.56,12.71,12.42,12.61,283029,0.0,1.0
2015-09-09,12.18,12.82,12.13,12.5,259205,12.18,12.82,12.13,12.5,259205,0.0,1.0
2015-09-10,11.87,12.225,11.39,12.15,365402,11.87,12.225,11.39,12.15,365402,0.0,1.0
2015-09-11,11.47,11.76,11.14,11.62,486555,11.47,11.76,11.14,11.62,486555,0.0,1.0
2015-09-14,11.12,11.516,10.87,11.37,306337,11.12,11.516,10.87,11.37,306337,0.0,1.0
2015-09-15,10.81,11.706,10.71,11.11,514998,10.81,11.706,10.71,11.11,514998,0.0,1.0
2015-09-16,10.44,10.78,10.37,10.77,323668,10.44,10.78,10.37,10.77,323668,0.0,1.0
2015-09-17,10.42,10.65,10.33,10.48,360711,10.42,10.65,10.33,10.48,360711,0.0,1.0
2015-09-18,9.99,10.16,9.78,10.11,793067,9.99,10.16,9.78,10.11,793067,0.0,1.0
2015-09-21,10.29,10.862,9.86,9.94,641281,10.29,10.862,9.86,9.94,641281,0.0,1.0
2015-09-22,10.48,10.818,9.98,10.0,380926,10.48,10.818,9.98,10.0,380926,0.0,1.0
2015-09-23,10.64,10.874,10.44,10.44,518349,10.64,10.874,10.44,10.44,518349,0.0,1.0
2015-09-24,10.99,11.0,10.55,10.6,426877,10.99,11.0,10.55,10.6,426877,0.0,1.0
2015-09-25,10.44,11.25,10.38,11.16,606025,10.44,11.25,10.38,11.16,606025,0.0,1.0
2015-09-28,10.69,10.75,10.09,10.3,482547,10.69,10.75,10.09,10.3,482547,0.0,1.0
2015-09-29,10.65,10.84,10.3,10.63,480759,10.65,10.84,10.3,10.63,480759,0.0,1.0
2015-09-30,10.5,10.8,10.35,10.65,432657,10.5,10.8,10.35,10.65,432657,0.0,1.0
2015-10-01,10.01,10.59,9.86,10.53,378043,10.01,10.59,9.86,10.53,378043,0.0,1.0
2015-10-02,10.03,10.13,9.88,9.88,506756,10.03,10.13,9.88,9.88,506756,0.0,1.0
2015-10-05,10.1,10.18,9.99,10.09,372190,10.1,10.18,9.99,10.09,372190,0.0,1.0
2015-10-06,9.6,10.09,9.5,10.04,3153434,9.6,10.09,9.5,10.04,3153434,0.0,1.0
2015-10-07,10.0,10.24,9.65,9.67,2195782,10.0,10.24,9.65,9.67,2195782,0.0,1.0
2015-10-08,10.27,10.51,10.006,10.01,450499,10.27,10.51,10.006,10.01,450499,0.0,1.0
2015-10-09,10.36,10.5,10.1,10.32,311133,10.36,10.5,10.1,10.32,311133,0.0,1.0
2015-10-12,10.52,10.69,10.14,10.31,299949,10.52,10.69,10.14,10.31,299949,0.0,1.0
2015-10-13,10.2,10.835,10.0,10.49,249273,10.2,10.835,10.0,10.49,249273,0.0,1.0
2015-10-14,10.0,10.5,9.92,10.17,259256,10.0,10.5,9.92,10.17,259256,0.0,1.0
2015-10-15,10.26,10.26,9.9,10.07,150082,10.26,10.26,9.9,10.07,150082,0.0,1.0
2015-10-16,10.33,10.5,10.09,10.26,181176,10.33,10.5,10.09,10.26,181176,0.0,1.0
2015-10-19,10.35,10.49,10.15,10.25,197940,10.35,10.49,10.15,10.25,197940,0.0,1.0
2015-10-20,10.53,10.94,10.35,10.41,384292,10.53,10.94,10.35,10.41,384292,0.0,1.0
2015-10-21,10.39,10.72,10.27,10.58,195640,10.39,10.72,10.27,10.58,195640,0.0,1.0
2015-10-22,10.85,11.17,10.41,10.41,508717,10.85,11.17,10.41,10.41,508717,0.0,1.0
2015-10-23,10.5,11.15,10.49,11.07,171402,10.5,11.15,10.49,11.07,171402,0.0,1.0
2015-10-26,10.04,10.59,10.01,10.5,301403,10.04,10.59,10.01,10.5,301403,0.0,1.0
2015-10-27,9.89,10.06,9.72,10.0,754353,9.89,10.06,9.72,10.0,754353,0.0,1.0
2015-10-28,10.03,10.205,9.76,9.88,375992,10.03,10.205,9.76,9.88,375992,0.0,1.0
2015-10-29,9.96,10.06,9.88,10.02,259427,9.96,10.06,9.88,10.02,259427,0.0,1.0
2015-10-30,9.75,10.055,9.54,9.94,291275,9.75,10.055,9.54,9.94,291275,0.0,1.0
2015-11-02,9.83,9.945,9.6,9.72,271930,9.83,9.945,9.6,9.72,271930,0.0,1.0
2015-11-03,9.22,9.83,9.0,9.77,956923,9.22,9.83,9.0,9.77,956923,0.0,1.0
2015-11-04,9.2,9.37,9.03,9.25,381886,9.2,9.37,9.03,9.25,381886,0.0,1.0
2015-11-05,9.05,9.3,8.9902,9.19,301240,9.05,9.3,8.9902,9.19,301240,0.0,1.0
2015-11-06,9.14,9.3,8.82,9.03,434105,9.14,9.3,8.82,9.03,434105,0.0,1.0
2015-11-09,9.15,9.275,9.03,9.14,230135,9.15,9.275,9.03,9.14,230135,0.0,1.0
2015-11-10,8.81,9.25,8.69,9.2,682928,8.81,9.25,8.69,9.2,682928,0.0,1.0
2015-11-11,8.37,9.055,8.06,8.84,612012,8.37,9.055,8.06,8.84,612012,0.0,1.0
2015-11-12,6.28,6.52,5.8901,6.4,4926301,6.28,6.52,5.8901,6.4,4926301,0.0,1.0
2015-11-13,6.275,6.31,6.03,6.22,975192,6.275,6.31,6.03,6.22,975192,0.0,1.0
2015-11-16,6.22,6.4032,6.14,6.28,986343,6.22,6.4032,6.14,6.28,986343,0.0,1.0
2015-11-17,6.1,6.23,6.0,6.22,499361,6.1,6.23,6.0,6.22,499361,0.0,1.0
2015-11-18,6.29,6.35,6.1,6.15,852222,6.29,6.35,6.1,6.15,852222,0.0,1.0
2015-11-19,6.56,6.6099,6.25,6.54,1053479,6.56,6.6099,6.25,6.54,1053479,0.0,1.0
2015-11-20,6.83,7.33,6.54,6.55,1126469,6.83,7.33,6.54,6.55,1126469,0.0,1.0
2015-11-23,7.07,7.14,6.87,7.0,404682,7.07,7.14,6.87,7.0,404682,0.0,1.0
2015-11-24,7.51,7.635,7.0,7.0,338595,7.51,7.635,7.0,7.0,338595,0.0,1.0
2015-11-25,8.33,8.38,7.11,7.55,632187,8.33,8.38,7.11,7.55,632187,0.0,1.0
2015-11-27,8.48,8.55,8.18,8.41,300152,8.48,8.55,8.18,8.41,300152,0.0,1.0
2015-11-30,8.61,8.82,8.39,8.52,594545,8.61,8.82,8.39,8.52,594545,0.0,1.0
2015-12-01,7.98,8.84,7.93,8.61,592667,7.98,8.84,7.93,8.61,592667,0.0,1.0
2015-12-02,7.2,8.09,7.16,7.94,569902,7.2,8.09,7.16,7.94,569902,0.0,1.0
2015-12-03,6.99,7.3,6.9101,7.18,245673,6.99,7.3,6.9101,7.18,245673,0.0,1.0
2015-12-04,7.0,7.68,6.85,6.98,889260,7.0,7.68,6.85,6.98,889260,0.0,1.0
2015-12-07,7.03,7.13,6.86,6.96,244390,7.03,7.13,6.86,6.96,244390,0.0,1.0
2015-12-08,7.06,7.14,6.91,7.0,233433,7.06,7.14,6.91,7.0,233433,0.0,1.0
2015-12-09,7.28,7.4,7.04,7.04,199152,7.28,7.4,7.04,7.04,199152,0.0,1.0
2015-12-10,8.05,8.1,7.28,7.3,367916,8.05,8.1,7.28,7.3,367916,0.0,1.0
2015-12-11,7.69,8.1975,7.42,7.89,527313,7.69,8.1975,7.42,7.89,527313,0.0,1.0
2015-12-14,7.51,7.82,7.3,7.7,550590,7.51,7.82,7.3,7.7,550590,0.0,1.0
2015-12-15,7.81,7.99,7.52,7.52,249942,7.81,7.99,7.52,7.52,249942,0.0,1.0
2015-12-16,8.17,8.2,7.77,7.82,231630,8.17,8.2,7.77,7.82,231630,0.0,1.0
2015-12-17,8.12,8.34,8.05,8.2,229576,8.12,8.34,8.05,8.2,229576,0.0,1.0
2015-12-18,8.23,8.28,7.83,8.07,423834,8.23,8.28,7.83,8.07,423834,0.0,1.0
2015-12-21,8.27,8.56,7.945,8.32,257938,8.27,8.56,7.945,8.32,257938,0.0,1.0
2015-12-22,8.5,8.61,8.22,8.25,339094,8.5,8.61,8.22,8.25,339094,0.0,1.0
2015-12-23,8.61,8.92,8.51,8.57,204227,8.61,8.92,8.51,8.57,204227,0.0,1.0
2015-12-24,8.89,8.99,8.63,8.64,95752,8.89,8.99,8.63,8.64,95752,0.0,1.0
2015-12-28,8.71,9.1,8.56,8.83,298728,8.71,9.1,8.56,8.83,298728,0.0,1.0
2015-12-29,8.8,9.1,8.598,8.83,248775,8.8,9.1,8.598,8.83,248775,0.0,1.0
2015-12-30,8.66,8.99,8.51,8.75,319298,8.66,8.99,8.51,8.75,319298,0.0,1.0
2015-12-31,8.49,8.88,8.25,8.58,381865,8.49,8.88,8.25,8.58,381865,0.0,1.0
2016-01-04,8.36,8.39,7.91,8.33,382855,8.36,8.39,7.91,8.33,382855,0.0,1.0
2016-01-05,8.31,8.59,8.1,8.33,147896,8.31,8.59,8.1,8.33,147896,0.0,1.0
2016-01-06,8.12,8.29,8.06,8.22,178712,8.12,8.29,8.06,8.22,178712,0.0,1.0
2016-01-07,8.15,8.245,7.86,8.02,325052,8.15,8.245,7.86,8.02,325052,0.0,1.0
2016-01-08,7.96,8.24,7.73,8.24,197423,7.96,8.24,7.73,8.24,197423,0.0,1.0
2016-01-11,7.57,8.13,7.17,8.0,349984,7.57,8.13,7.17,8.0,349984,0.0,1.0
2016-01-12,7.8,8.1,7.34,7.66,608532,7.8,8.1,7.34,7.66,608532,0.0,1.0
2016-01-13,7.72,8.2499,7.5,7.86,359666,7.72,8.2499,7.5,7.86,359666,0.0,1.0
2016-01-14,6.96,7.78,6.93,7.78,645545,6.96,7.78,6.93,7.78,645545,0.0,1.0
2016-01-15,6.88,6.95,6.42,6.74,676428,6.88,6.95,6.42,6.74,676428,0.0,1.0
2016-01-19,6.74,6.86,6.445,6.74,311667,6.74,6.86,6.445,6.74,311667,0.0,1.0
2016-01-20,6.93,7.01,6.38,6.59,317686,6.93,7.01,6.38,6.59,317686,0.0,1.0
2016-01-21,6.86,7.21,6.585,6.92,279519,6.86,7.21,6.585,6.92,279519,0.0,1.0
2016-01-22,7.16,7.31,6.745,6.97,421411,7.16,7.31,6.745,6.97,421411,0.0,1.0
2016-01-25,6.56,7.735,6.49,7.23,383121,6.56,7.735,6.49,7.23,383121,0.0,1.0
2016-01-26,6.69,6.88,6.42,6.55,196784,6.69,6.88,6.42,6.55,196784,0.0,1.0
2016-01-27,6.12,6.66,6.09,6.62,444616,6.12,6.66,6.09,6.62,444616,0.0,1.0
2016-01-28,5.89,6.32,5.85,6.17,269125,5.89,6.32,5.85,6.17,269125,0.0,1.0
2016-01-29,5.94,6.2,5.87,6.01,503774,5.94,6.2,5.87,6.01,503774,0.0,1.0
2016-02-01,5.97,6.17,5.77,5.93,351636,5.97,6.17,5.77,5.93,351636,0.0,1.0
2016-02-02,5.86,5.94,5.7,5.93,184567,5.86,5.94,5.7,5.93,184567,0.0,1.0
2016-02-03,5.95,6.06,5.6,5.99,200880,5.95,6.06,5.6,5.99,200880,0.0,1.0
2016-02-04,6.1,6.305,5.91,5.95,413238,6.1,6.305,5.91,5.95,413238,0.0,1.0
2016-02-05,5.93,6.35,5.91,6.11,503264,5.93,6.35,5.91,6.11,503264,0.0,1.0
2016-02-08,6.04,6.11,5.69,5.92,446800,6.04,6.11,5.69,5.92,446800,0.0,1.0
2016-02-09,6.03,6.1,5.85,6.0,888757,6.03,6.1,5.85,6.0,888757,0.0,1.0
2016-02-10,6.17,6.49,5.99,6.12,309864,6.17,6.49,5.99,6.12,309864,0.0,1.0
2016-02-11,6.37,6.74,5.94,6.08,1084778,6.37,6.74,5.94,6.08,1084778,0.0,1.0
2016-02-12,6.37,7.06,6.16,6.43,542090,6.37,7.06,6.16,6.43,542090,0.0,1.0
2016-02-16,7.01,7.04,6.33,6.38,357042,7.01,7.04,6.33,6.38,357042,0.0,1.0
2016-02-17,6.94,7.33,6.835,7.07,431535,6.94,7.33,6.835,7.07,431535,0.0,1.0
2016-02-18,7.03,7.18,6.55,6.93,282564,7.03,7.18,6.55,6.93,282564,0.0,1.0
2016-02-19,6.77,7.04,6.74,6.99,202985,6.77,7.04,6.74,6.99,202985,0.0,1.0
2016-02-22,7.03,7.08,6.71,6.81,250956,7.03,7.08,6.71,6.81,250956,0.0,1.0
2016-02-23,6.7,7.18,6.435,7.07,369311,6.7,7.18,6.435,7.07,369311,0.0,1.0
2016-02-24,6.69,7.07,6.3281,6.66,139032,6.69,7.07,6.3281,6.66,139032,0.0,1.0
2016-02-25,6.7,7.15,6.55,6.68,159642,6.7,7.15,6.55,6.68,159642,0.0,1.0
2016-02-26,6.74,7.15,6.51,6.71,249431,6.74,7.15,6.51,6.71,249431,0.0,1.0
2016-02-29,6.65,6.91,6.62,6.75,245323,6.65,6.91,6.62,6.75,245323,0.0,1.0
2016-03-01,6.7,7.06,6.49,6.68,779539,6.7,7.06,6.49,6.68,779539,0.0,1.0
2016-03-02,6.9,7.09,6.63,6.72,831712,6.9,7.09,6.63,6.72,831712,0.0,1.0
2016-03-03,7.08,7.77,6.79,6.97,361840,7.08,7.77,6.79,6.97,361840,0.0,1.0
2016-03-04,7.2,7.45,6.92,7.07,301074,7.2,7.45,6.92,7.07,301074,0.0,1.0
2016-03-07,7.35,7.72,7.02,7.23,271975,7.35,7.72,7.02,7.23,271975,0.0,1.0
2016-03-08,7.1,7.54,7.08,7.38,335133,7.1,7.54,7.08,7.38,335133,0.0,1.0
2016-03-09,7.04,7.51,6.9,7.15,566473,7.04,7.51,6.9,7.15,566473,0.0,1.0
2016-03-10,7.8,7.89,7.28,7.7,2100395,7.8,7.89,7.28,7.7,2100395,0.0,1.0
2016-03-11,7.12,7.88,6.92,7.59,748034,7.12,7.88,6.92,7.59,748034,0.0,1.0
2016-03-14,7.35,7.41,6.9,7.03,296434,7.35,7.41,6.9,7.03,296434,0.0,1.0
2016-03-15,7.1,7.41,7.03,7.37,332435,7.1,7.41,7.03,7.37,332435,0.0,1.0
2016-03-16,7.17,7.23,6.98,7.03,422356,7.17,7.23,6.98,7.03,422356,0.0,1.0
2016-03-17,7.5,7.61,7.07,7.14,240452,7.5,7.61,7.07,7.14,240452,0.0,1.0
2016-03-18,7.66,7.7,7.45,7.56,391258,7.66,7.7,7.45,7.56,391258,0.0,1.0
2016-03-21,7.68,7.9,7.51,7.66,310142,7.68,7.9,7.51,7.66,310142,0.0,1.0
2016-03-22,7.57,7.69,7.42,7.69,198498,7.57,7.69,7.42,7.69,198498,0.0,1.0
2016-03-23,7.09,7.57,7.01,7.52,400270,7.09,7.57,7.01,7.52,400270,0.0,1.0
2016-03-24,7.15,7.24,6.97,7.15,257885,7.15,7.24,6.97,7.15,257885,0.0,1.0
2016-03-28,7.13,7.245,7.03,7.16,131021,7.13,7.245,7.03,7.16,131021,0.0,1.0
2016-03-29,7.31,7.43,7.04,7.12,438675,7.31,7.43,7.04,7.12,438675,0.0,1.0
2016-03-30,7.41,7.505,7.25,7.35,274541,7.41,7.505,7.25,7.35,274541,0.0,1.0
2016-03-31,7.33,7.58,7.24,7.42,285531,7.33,7.58,7.24,7.42,285531,0.0,1.0
2016-04-01,7.51,7.66,7.14,7.24,268636,7.51,7.66,7.14,7.24,268636,0.0,1.0
2016-04-04,7.33,7.51,7.14,7.51,200102,7.33,7.51,7.14,7.51,200102,0.0,1.0
2016-04-05,7.11,7.26,7.06,7.26,297317,7.11,7.26,7.06,7.26,297317,0.0,1.0
2016-04-06,7.07,7.2,7.0,7.05,254493,7.07,7.2,7.0,7.05,254493,0.0,1.0
2016-04-07,7.03,7.19,6.94,7.02,242082,7.03,7.19,6.94,7.02,242082,0.0,1.0
2016-04-08,7.06,7.1,6.98,7.1,203006,7.06,7.1,6.98,7.1,203006,0.0,1.0
2016-04-11,7.1,7.31,7.02,7.12,182788,7.1,7.31,7.02,7.12,182788,0.0,1.0
2016-04-12,7.13,7.38,7.02,7.04,164822,7.13,7.38,7.02,7.04,164822,0.0,1.0
2016-04-13,7.26,7.44,7.15,7.15,197725,7.26,7.44,7.15,7.15,197725,0.0,1.0
2016-04-14,7.26,7.31,7.18,7.28,72275,7.26,7.31,7.18,7.28,72275,0.0,1.0
2016-04-15,7.37,7.51,7.16,7.26,159176,7.37,7.51,7.16,7.26,159176,0.0,1.0
2016-04-18,7.74,7.79,7.3,7.37,405439,7.74,7.79,7.3,7.37,405439,0.0,1.0
2016-04-19,7.41,7.818,7.15,7.74,244384,7.41,7.818,7.15,7.74,244384,0.0,1.0
2016-04-20,7.7,7.79,7.37,7.39,183913,7.7,7.79,7.37,7.39,183913,0.0,1.0
2016-04-21,7.71,7.8299,7.59,7.7,192063,7.71,7.8299,7.59,7.7,192063,0.0,1.0
2016-04-22,7.81,7.83,7.4772,7.7,167553,7.81,7.83,7.4772,7.7,167553,0.0,1.0
2016-04-25,7.97,8.1,7.55,7.55,287800,7.97,8.1,7.55,7.55,287800,0.0,1.0
2016-04-26,7.96,8.35,7.92,8.0,218604,7.96,8.35,7.92,8.0,218604,0.0,1.0
2016-04-27,8.18,8.27,7.909,7.97,282918,8.18,8.27,7.909,7.97,282918,0.0,1.0
2016-04-28,8.21,8.6,8.11,8.19,247083,8.21,8.6,8.11,8.19,247083,0.0,1.0
2016-04-29,8.28,8.585,8.13,8.3,224668,8.28,8.585,8.13,8.3,224668,0.0,1.0
2016-05-02,8.36,8.71,8.26,8.44,308065,8.36,8.71,8.26,8.44,308065,0.0,1.0
2016-05-03,8.11,8.36,7.91,8.31,271136,8.11,8.36,7.91,8.31,271136,0.0,1.0
2016-05-04,8.13,8.33,8.03,8.1,633718,8.13,8.33,8.03,8.1,633718,0.0,1.0
2016-05-05,8.49,8.94,7.97,7.97,498817,8.49,8.94,7.97,7.97,498817,0.0,1.0
2016-05-06,8.93,9.0485,8.47,8.49,285838,8.93,9.0485,8.47,8.49,285838,0.0,1.0
2016-05-09,9.05,9.22,8.8201,8.91,219279,9.05,9.22,8.8201,8.91,219279,0.0,1.0
2016-05-10,9.35,9.4297,9.0339,9.16,170588,9.35,9.4297,9.0339,9.16,170588,0.0,1.0
2016-05-11,9.02,9.55,8.99,9.32,261527,9.02,9.55,8.99,9.32,261527,0.0,1.0
2016-05-12,9.02,9.29,8.79,8.86,342517,9.02,9.29,8.79,8.86,342517,0.0,1.0
2016-05-13,8.71,9.05,8.54,9.0,191349,8.71,9.05,8.54,9.0,191349,0.0,1.0
2016-05-16,9.12,9.18,8.655,8.71,281825,9.12,9.18,8.655,8.71,281825,0.0,1.0
2016-05-17,8.86,9.14,8.71,9.1,405445,8.86,9.14,8.71,9.1,405445,0.0,1.0
2016-05-18,8.77,8.88,8.67,8.84,177926,8.77,8.88,8.67,8.84,177926,0.0,1.0
2016-05-19,8.59,8.855,8.54,8.74,353886,8.59,8.855,8.54,8.74,353886,0.0,1.0
2016-05-20,8.99,9.02,8.62,8.68,121420,8.99,9.02,8.62,8.68,121420,0.0,1.0
2016-05-23,8.91,9.24,8.84,8.95,126623,8.91,9.24,8.84,8.95,126623,0.0,1.0
2016-05-24,8.84,9.2,8.75,8.91,214663,8.84,9.2,8.75,8.91,214663,0.0,1.0
2016-05-25,9.05,9.15,8.754,8.87,99450,9.05,9.15,8.754,8.87,99450,0.0,1.0
2016-05-26,9.42,9.449,9.11,9.11,196570,9.42,9.449,9.11,9.11,196570,0.0,1.0
2016-05-27,9.89,9.91,9.38,9.38,241357,9.89,9.91,9.38,9.38,241357,0.0,1.0
2016-05-31,9.26,9.9,9.22,9.89,471022,9.26,9.9,9.22,9.89,471022,0.0,1.0
2016-06-01,9.1,9.37,8.91,9.24,1005206,9.1,9.37,8.91,9.24,1005206,0.0,1.0
2016-06-02,9.38,9.65,8.9701,9.11,268678,9.38,9.65,8.9701,9.11,268678,0.0,1.0
2016-06-03,9.47,9.47,9.23,9.36,216748,9.47,9.47,9.23,9.36,216748,0.0,1.0
2016-06-06,9.66,9.73,9.33,9.45,194797,9.66,9.73,9.33,9.45,194797,0.0,1.0
2016-06-07,9.99,10.09,9.64,9.64,211956,9.99,10.09,9.64,9.64,211956,0.0,1.0
2016-06-08,10.13,10.2,9.92,9.99,171120,10.13,10.2,9.92,9.99,171120,0.0,1.0
2016-06-09,10.0,10.1,9.8,10.1,193856,10.0,10.1,9.8,10.1,193856,0.0,1.0
2016-06-10,9.55,10.0,9.495,9.88,224821,9.55,10.0,9.495,9.88,224821,0.0,1.0
2016-06-13,9.29,9.9,9.255,9.55,174118,9.29,9.9,9.255,9.55,174118,0.0,1.0
2016-06-14,9.15,9.37,9.0,9.25,211564,9.15,9.37,9.0,9.25,211564,0.0,1.0
2016-06-15,9.14,9.48,9.1,9.19,150144,9.14,9.48,9.1,9.19,150144,0.0,1.0
2016-06-16,9.25,9.3,8.845,9.12,118214,9.25,9.3,8.845,9.12,118214,0.0,1.0
2016-06-17,9.27,9.49,9.14,9.28,221357,9.27,9.49,9.14,9.28,221357,0.0,1.0
2016-06-20,9.39,9.702,9.32,9.34,100250,9.39,9.702,9.32,9.34,100250,0.0,1.0
2016-06-21,9.45,9.47,9.21,9.39,151864,9.45,9.47,9.21,9.39,151864,0.0,1.0
2016-06-22,9.34,9.81,9.32,9.44,83605,9.34,9.81,9.32,9.44,83605,0.0,1.0
2016-06-23,9.73,9.78,9.47,9.47,138527,9.73,9.78,9.47,9.47,138527,0.0,1.0
2016-06-24,9.49,9.6,9.18,9.36,495429,9.49,9.6,9.18,9.36,495429,0.0,1.0
2016-06-27,9.11,9.49,8.99,9.48,306554,9.11,9.49,8.99,9.48,306554,0.0,1.0
2016-06-28,9.07,9.453,8.99,9.2,434355,9.07,9.453,8.99,9.2,434355,0.0,1.0
2016-06-29,9.18,9.32,8.841,9.14,149842,9.18,9.32,8.841,9.14,149842,0.0,1.0
2016-06-30,9.33,9.35,9.03,9.17,155576,9.33,9.35,9.03,9.17,155576,0.0,1.0
2016-07-01,9.86,9.86,9.23,9.33,172342,9.86,9.86,9.23,9.33,172342,0.0,1.0
2016-07-05,9.77,9.93,9.54,9.8,149508,9.77,9.93,9.54,9.8,149508,0.0,1.0
2016-07-06,9.49,9.8899,9.37,9.76,122690,9.49,9.8899,9.37,9.76,122690,0.0,1.0
2016-07-07,9.47,9.75,9.4,9.48,266129,9.47,9.75,9.4,9.48,266129,0.0,1.0
2016-07-08,10.1,10.35,9.5,9.55,258957,10.1,10.35,9.5,9.55,258957,0.0,1.0
2016-07-11,10.18,10.32,9.995,10.14,159593,10.18,10.32,9.995,10.14,159593,0.0,1.0
2016-07-12,10.41,10.47,10.1001,10.25,152433,10.41,10.47,10.1001,10.25,152433,0.0,1.0
2016-07-13,10.43,10.63,10.33,10.43,192445,10.43,10.63,10.33,10.43,192445,0.0,1.0
2016-07-14,10.4,10.63,10.28,10.48,164059,10.4,10.63,10.28,10.48,164059,0.0,1.0
2016-07-15,10.36,10.48,10.25,10.45,93986,10.36,10.48,10.25,10.45,93986,0.0,1.0
2016-07-18,10.38,10.5,10.28,10.36,74345,10.38,10.5,10.28,10.36,74345,0.0,1.0
2016-07-19,10.16,10.38,10.09,10.36,72288,10.16,10.38,10.09,10.36,72288,0.0,1.0
2016-07-20,10.03,10.34,10.0,10.18,101387,10.03,10.34,10.0,10.18,101387,0.0,1.0
2016-07-21,10.0,10.24,10.0,10.02,73249,10.0,10.24,10.0,10.02,73249,0.0,1.0
2016-07-22,10.02,10.0999,9.95,10.01,226358,10.02,10.0999,9.95,10.01,226358,0.0,1.0
2016-07-25,9.28,10.34,9.23,10.01,233672,9.28,10.34,9.23,10.01,233672,0.0,1.0
2016-07-26,8.87,9.41,8.69,9.29,256223,8.87,9.41,8.69,9.29,256223,0.0,1.0
2016-07-27,8.86,9.1,8.75,8.87,144769,8.86,9.1,8.75,8.87,144769,0.0,1.0
2016-07-28,8.86,9.01,8.79,8.8,84779,8.86,9.01,8.79,8.8,84779,0.0,1.0
2016-07-29,8.74,9.06,8.6975,8.87,213514,8.74,9.06,8.6975,8.87,213514,0.0,1.0
2016-08-01,8.87,8.94,8.56,8.74,180140,8.87,8.94,8.56,8.74,180140,0.0,1.0
2016-08-02,8.73,8.96,8.61,8.88,229658,8.73,8.96,8.61,8.88,229658,0.0,1.0
2016-08-03,8.69,8.81,8.53,8.73,152398,8.69,8.81,8.53,8.73,152398,0.0,1.0
2016-08-04,8.26,8.75,8.2,8.67,264502,8.26,8.75,8.2,8.67,264502,0.0,1.0
2016-08-05,10.6,11.81,8.75,9.72,1390856,10.6,11.81,8.75,9.72,1390856,0.0,1.0
2016-08-08,10.85,10.93,10.06,10.59,234690,10.85,10.93,10.06,10.59,234690,0.0,1.0
2016-08-09,10.96,11.01,10.43,10.8,324736,10.96,11.01,10.43,10.8,324736,0.0,1.0
2016-08-10,10.74,11.0499,10.62,10.97,168326,10.74,11.0499,10.62,10.97,168326,0.0,1.0
2016-08-11,10.7,10.76,10.56,10.7,143192,10.7,10.76,10.56,10.7,143192,0.0,1.0
2016-08-12,10.59,10.83,10.55,10.74,133413,10.59,10.83,10.55,10.74,133413,0.0,1.0
2016-08-15,10.53,10.67,9.8928,10.38,501971,10.53,10.67,9.8928,10.38,501971,0.0,1.0
2016-08-16,10.28,10.59,10.06,10.45,159032,10.28,10.59,10.06,10.45,159032,0.0,1.0
2016-08-17,10.26,10.37,10.2,10.25,97377,10.26,10.37,10.2,10.25,97377,0.0,1.0
2016-08-18,10.3,10.55,10.05,10.25,134847,10.3,10.55,10.05,10.25,134847,0.0,1.0
2016-08-19,10.4,10.43,10.2,10.22,172009,10.4,10.43,10.2,10.22,172009,0.0,1.0
2016-08-22,10.61,10.86,10.22,10.4,105496,10.61,10.86,10.22,10.4,105496,0.0,1.0
2016-08-23,10.52,10.7,10.45,10.7,107380,10.52,10.7,10.45,10.7,107380,0.0,1.0
2016-08-24,10.3,10.63,10.24,10.47,92244,10.3,10.63,10.24,10.47,92244,0.0,1.0
2016-08-25,10.3,10.44,10.22,10.26,99788,10.3,10.44,10.22,10.26,99788,0.0,1.0
2016-08-26,10.31,10.519,10.14,10.232,92662,10.31,10.519,10.14,10.232,92662,0.0,1.0
2016-08-29,10.34,10.61,10.2357,10.3,145017,10.34,10.61,10.2357,10.3,145017,0.0,1.0
2016-08-30,10.22,10.45,10.185,10.37,168915,10.22,10.45,10.185,10.37,168915,0.0,1.0
2016-08-31,10.51,10.75,10.13,10.21,137133,10.51,10.75,10.13,10.21,137133,0.0,1.0
2016-09-01,10.51,10.54,10.125,10.48,117556,10.51,10.54,10.125,10.48,117556,0.0,1.0
2016-09-02,10.23,10.61,10.22,10.55,139007,10.23,10.61,10.22,10.55,139007,0.0,1.0
2016-09-06,10.5,10.5899,10.195,10.23,118024,10.5,10.5899,10.195,10.23,118024,0.0,1.0
2016-09-07,10.34,10.65,10.3,10.43,124625,10.34,10.65,10.3,10.43,124625,0.0,1.0
2016-09-08,10.38,10.55,10.22,10.29,76645,10.38,10.55,10.22,10.29,76645,0.0,1.0
2016-09-09,9.85,10.325,9.83,10.27,139538,9.85,10.325,9.83,10.27,139538,0.0,1.0
2016-09-12,9.8,10.14,9.66,9.79,161743,9.8,10.14,9.66,9.79,161743,0.0,1.0
2016-09-13,9.77,10.08,9.591,9.7,155537,9.77,10.08,9.591,9.7,155537,0.0,1.0
2016-09-14,10.03,10.33,9.83,9.87,176208,10.03,10.33,9.83,9.87,176208,0.0,1.0
2016-09-15,9.97,10.29,9.845,10.03,114792,9.97,10.29,9.845,10.03,114792,0.0,1.0
2016-09-16,9.65,10.24,9.62,10.24,392616,9.65,10.24,9.62,10.24,392616,0.0,1.0
2016-09-19,9.08,9.9692,8.9877,9.66,338792,9.08,9.9692,8.9877,9.66,338792,0.0,1.0
2016-09-20,9.16,9.37,8.86,9.1,336521,9.16,9.37,8.86,9.1,336521,0.0,1.0
2016-09-21,8.96,9.59,8.89,9.17,117826,8.96,9.59,8.89,9.17,117826,0.0,1.0
2016-09-22,9.11,9.17,8.88,9.05,124789,9.11,9.17,8.88,9.05,124789,0.0,1.0
2016-09-23,9.12,9.19,8.97,9.08,223110,9.12,9.19,8.97,9.08,223110,0.0,1.0
2016-09-26,8.9,9.41,8.79,9.07,244556,8.9,9.41,8.79,9.07,244556,0.0,1.0
2016-09-27,9.02,9.23,8.71,8.87,208381,9.02,9.23,8.71,8.87,208381,0.0,1.0
2016-09-28,9.15,9.23,8.86,9.07,167299,9.15,9.23,8.86,9.07,167299,0.0,1.0
2016-09-29,8.76,9.155,8.74,9.14,113299,8.76,9.155,8.74,9.14,113299,0.0,1.0
2016-09-30,8.65,8.87,8.61,8.77,291806,8.65,8.87,8.61,8.77,291806,0.0,1.0
2016-10-03,8.65,8.7,8.4,8.59,335085,8.65,8.7,8.4,8.59,335085,0.0,1.0
2016-10-04,8.7,9.08,8.47,8.67,513085,8.7,9.08,8.47,8.67,513085,0.0,1.0
2016-10-05,8.65,8.8,8.57,8.68,622885,8.65,8.8,8.57,8.68,622885,0.0,1.0
2016-10-06,8.56,8.72,8.46,8.66,342122,8.56,8.72,8.46,8.66,342122,0.0,1.0
2016-10-07,8.74,8.76,8.51,8.54,140328,8.74,8.76,8.51,8.54,140328,0.0,1.0
2016-10-10,8.75,8.95,8.72,8.75,157193,8.75,8.95,8.72,8.75,157193,0.0,1.0
2016-10-11,8.64,8.84,8.54,8.75,130020,8.64,8.84,8.54,8.75,130020,0.0,1.0
2016-10-12,8.65,8.76,8.56,8.6,102844,8.65,8.76,8.56,8.6,102844,0.0,1.0
2016-10-13,8.66,8.7,8.49,8.6,121500,8.66,8.7,8.49,8.6,121500,0.0,1.0
2016-10-14,8.79,8.89,8.65,8.69,190317,8.79,8.89,8.65,8.69,190317,0.0,1.0
2016-10-17,8.9,8.95,8.65,8.75,79219,8.9,8.95,8.65,8.75,79219,0.0,1.0
2016-10-18,9.0,9.1,8.8,8.95,101391,9.0,9.1,8.8,8.95,101391,0.0,1.0
2016-10-19,9.15,9.35,8.9,9.05,321524,9.15,9.35,8.9,9.05,321524,0.0,1.0
2016-10-20,9.05,9.2,8.975,9.05,87562,9.05,9.2,8.975,9.05,87562,0.0,1.0
2016-10-21,9.0,9.1,8.9,8.95,45012,9.0,9.1,8.9,8.95,45012,0.0,1.0
2016-10-24,9.0,9.35,8.85,9.0,323612,9.0,9.35,8.85,9.0,323612,0.0,1.0
2016-10-25,9.0,9.1,8.9,9.0,96480,9.0,9.1,8.9,9.0,96480,0.0,1.0
2016-10-26,8.55,9.0,8.45,9.0,399802,8.55,9.0,8.45,9.0,399802,0.0,1.0
2016-10-27,8.35,8.75,8.25,8.65,238607,8.35,8.75,8.25,8.65,238607,0.0,1.0
2016-10-28,8.4,8.55,8.15,8.3,337848,8.4,8.55,8.15,8.3,337848,0.0,1.0
2016-10-31,8.5,8.85,8.35,8.4,506534,8.5,8.85,8.35,8.4,506534,0.0,1.0
2016-11-01,8.2,8.5,8.125,8.45,738491,8.2,8.5,8.125,8.45,738491,0.0,1.0
2016-11-02,8.75,8.95,7.6,8.65,1477184,8.75,8.95,7.6,8.65,1477184,0.0,1.0
2016-11-03,8.3,8.75,8.15,8.7,301815,8.3,8.75,8.15,8.7,301815,0.0,1.0
2016-11-04,8.1,8.45,8.05,8.35,252926,8.1,8.45,8.05,8.35,252926,0.0,1.0
2016-11-07,8.05,8.3,7.95,8.2,165334,8.05,8.3,7.95,8.2,165334,0.0,1.0
2016-11-08,8.35,8.4,8.0,8.1,135055,8.35,8.4,8.0,8.1,135055,0.0,1.0
2016-11-09,8.65,8.65,8.05,8.15,182239,8.65,8.65,8.05,8.15,182239,0.0,1.0
2016-11-10,8.55,8.75,8.35,8.6,136113,8.55,8.75,8.35,8.6,136113,0.0,1.0
2016-11-11,8.75,8.9,8.25,8.6,277641,8.75,8.9,8.25,8.6,277641,0.0,1.0
2016-11-14,8.7,9.0,8.6,8.9,178420,8.7,9.0,8.6,8.9,178420,0.0,1.0
2016-11-15,8.7,8.8,8.6,8.75,112671,8.7,8.8,8.6,8.75,112671,0.0,1.0
2016-11-16,8.7,8.85,8.65,8.65,80390,8.7,8.85,8.65,8.65,80390,0.0,1.0
2016-11-17,9.05,9.1,8.7,8.75,125602,9.05,9.1,8.7,8.75,125602,0.0,1.0
2016-11-18,8.8,9.1,8.7,9.05,148156,8.8,9.1,8.7,9.05,148156,0.0,1.0
2016-11-21,8.8,8.9,8.7,8.85,58507,8.8,8.9,8.7,8.85,58507,0.0,1.0
2016-11-22,9.1,9.2,8.75,8.75,105470,9.1,9.2,8.75,8.75,105470,0.0,1.0
2016-11-23,9.4,9.45,8.85,9.1,117384,9.4,9.45,8.85,9.1,117384,0.0,1.0
2016-11-25,8.85,9.45,8.8,9.35,76344,8.85,9.45,8.8,9.35,76344,0.0,1.0
2016-11-28,8.8,9.0,8.6,8.8,119385,8.8,9.0,8.6,8.8,119385,0.0,1.0
2016-11-29,9.05,9.15,8.7,8.85,99463,9.05,9.15,8.7,8.85,99463,0.0,1.0
2016-11-30,9.25,9.35,9.0,9.05,123545,9.25,9.35,9.0,9.05,123545,0.0,1.0
2016-12-01,8.95,9.5,8.75,9.25,202204,8.95,9.5,8.75,9.25,202204,0.0,1.0
2016-12-02,9.1,9.2,8.9,8.9,49466,9.1,9.2,8.9,8.9,49466,0.0,1.0
2016-12-05,9.1,9.4,9.0,9.1,121270,9.1,9.4,9.0,9.1,121270,0.0,1.0
2016-12-06,9.35,9.45,8.95,9.05,88313,9.35,9.45,8.95,9.05,88313,0.0,1.0
2016-12-07,9.3,9.55,9.2,9.3,110707,9.3,9.55,9.2,9.3,110707,0.0,1.0
2016-12-08,9.5,9.5,9.3,9.3,88295,9.5,9.5,9.3,9.3,88295,0.0,1.0
2016-12-09,9.85,9.95,9.35,9.5,121944,9.85,9.95,9.35,9.5,121944,0.0,1.0
2016-12-12,9.65,9.95,9.55,9.8,80995,9.65,9.95,9.55,9.8,80995,0.0,1.0
2016-12-13,9.7,9.95,9.4,9.75,122559,9.7,9.95,9.4,9.75,122559,0.0,1.0
2016-12-14,9.4,9.7,9.33,9.65,71378,9.4,9.7,9.33,9.65,71378,0.0,1.0
2016-12-15,9.6,9.775,9.25,9.35,113280,9.6,9.775,9.25,9.35,113280,0.0,1.0
2016-12-16,10.15,10.2,9.55,9.65,311781,10.15,10.2,9.55,9.65,311781,0.0,1.0
2016-12-19,10.0,10.3,9.85,10.15,82904,10.0,10.3,9.85,10.15,82904,0.0,1.0
2016-12-20,10.0,10.2,9.85,10.1,115535,10.0,10.2,9.85,10.1,115535,0.0,1.0
2016-12-21,9.9,10.2,9.9,10.0,179816,9.9,10.2,9.9,10.0,179816,0.0,1.0
2016-12-22,9.8,10.2,9.45,9.9,169657,9.8,10.2,9.45,9.9,169657,0.0,1.0
2016-12-23,10.1,10.25,9.8,9.8,95684,10.1,10.25,9.8,9.8,95684,0.0,1.0
2016-12-27,10.05,10.35,9.95,10.2,83849,10.05,10.35,9.95,10.2,83849,0.0,1.0
2016-12-28,10.0,10.25,9.9,10.0,106051,10.0,10.25,9.9,10.0,106051,0.0,1.0
2016-12-29,10.15,10.4,10.0,10.05,57543,10.15,10.4,10.0,10.05,57543,0.0,1.0
2016-12-30,10.15,10.25,10.05,10.2,104162,10.15,10.25,10.05,10.2,104162,0.0,1.0
2017-01-03,10.2,10.35,9.95,10.2,113712,10.2,10.35,9.95,10.2,113712,0.0,1.0
2017-01-04,10.5,10.65,10.2,10.2,125408,10.5,10.65,10.2,10.2,125408,0.0,1.0
2017-01-05,10.35,10.6,10.2,10.4,128502,10.35,10.6,10.2,10.4,128502,0.0,1.0
2017-01-06,10.1,10.35,10.0,10.35,119959,10.1,10.35,10.0,10.35,119959,0.0,1.0
2017-01-09,10.0,10.25,10.0,10.2,106966,10.0,10.25,10.0,10.2,106966,0.0,1.0
2017-01-10,10.1,10.2,9.95,10.0,66801,10.1,10.2,9.95,10.0,66801,0.0,1.0
2017-01-11,10.25,10.55,10.025,10.1,127905,10.25,10.55,10.025,10.1,127905,0.0,1.0
2017-01-12,10.1,10.3,10.05,10.2,92752,10.1,10.3,10.05,10.2,92752,0.0,1.0
2017-01-13,10.05,10.2,9.95,10.1,101557,10.05,10.2,9.95,10.1,101557,0.0,1.0
2017-01-17,10.05,10.15,9.9,10.05,111110,10.05,10.15,9.9,10.05,111110,0.0,1.0
2017-01-18,10.1,10.35,10.0,10.15,105368,10.1,10.35,10.0,10.15,105368,0.0,1.0
2017-01-19,10.35,10.35,9.95,10.15,84136,10.35,10.35,9.95,10.15,84136,0.0,1.0
2017-01-20,10.65,10.7,10.2,10.3,124402,10.65,10.7,10.2,10.3,124402,0.0,1.0
2017-01-23,10.8,10.9,10.6,10.65,147189,10.8,10.9,10.6,10.65,147189,0.0,1.0
2017-01-24,11.25,11.275,10.65,10.75,190095,11.25,11.275,10.65,10.75,190095,0.0,1.0
2017-01-25,11.25,11.462,11.05,11.3,207416,11.25,11.462,11.05,11.3,207416,0.0,1.0
2017-01-26,11.05,11.25,10.95,11.25,84674,11.05,11.25,10.95,11.25,84674,0.0,1.0
2017-01-27,11.1,11.15,10.85,11.0,145001,11.1,11.15,10.85,11.0,145001,0.0,1.0
2017-01-30,11.1,11.2,10.9,11.0,84223,11.1,11.2,10.9,11.0,84223,0.0,1.0
2017-01-31,11.15,11.3,10.95,11.1,88984,11.15,11.3,10.95,11.1,88984,0.0,1.0
2017-02-01,10.9,11.3,10.7,11.25,74766,10.9,11.3,10.7,11.25,74766,0.0,1.0
2017-02-02,11.0,11.25,10.8,10.9,86191,11.0,11.25,10.8,10.9,86191,0.0,1.0
2017-02-03,11.15,11.25,11.0,11.05,98071,11.15,11.25,11.0,11.05,98071,0.0,1.0
2017-02-06,11.25,11.4,10.9,11.4,188080,11.25,11.4,10.9,11.4,188080,0.0,1.0
2017-02-07,11.35,11.45,11.1,11.45,143803,11.35,11.45,11.1,11.45,143803,0.0,1.0
2017-02-08,11.85,11.95,11.3,11.4,276532,11.85,11.95,11.3,11.4,276532,0.0,1.0
2017-02-09,11.55,12.0,11.45,11.8,138448,11.55,12.0,11.45,11.8,138448,0.0,1.0
2017-02-10,11.75,11.8,11.45,11.55,74619,11.75,11.8,11.45,11.55,74619,0.0,1.0
2017-02-13,11.55,11.85,11.45,11.8,88845,11.55,11.85,11.45,11.8,88845,0.0,1.0
2017-02-14,11.3,11.55,10.95,11.55,96171,11.3,11.55,10.95,11.55,96171,0.0,1.0
2017-02-15,11.0,11.25,10.9,11.25,148170,11.0,11.25,10.9,11.25,148170,0.0,1.0
2017-02-16,10.9,11.1,10.75,11.1,60956,10.9,11.1,10.75,11.1,60956,0.0,1.0
2017-02-17,11.05,11.1,10.7,10.95,78181,11.05,11.1,10.7,10.95,78181,0.0,1.0
2017-02-21,11.5,11.6,11.05,11.1,122311,11.5,11.6,11.05,11.1,122311,0.0,1.0
2017-02-22,11.6,11.7,11.4,11.45,76574,11.6,11.7,11.4,11.45,76574,0.0,1.0
2017-02-23,11.3,11.6,11.15,11.6,64112,11.3,11.6,11.15,11.6,64112,0.0,1.0
2017-02-24,10.95,11.3,10.75,11.2,131644,10.95,11.3,10.75,11.2,131644,0.0,1.0
2017-02-27,10.7,11.15,10.6,10.9,75296,10.7,11.15,10.6,10.9,75296,0.0,1.0
2017-02-28,10.1,10.65,10.05,10.65,138822,10.1,10.65,10.05,10.65,138822,0.0,1.0
2017-03-01,10.0,10.45,9.95,10.25,161773,10.0,10.45,9.95,10.25,161773,0.0,1.0
2017-03-02,9.75,10.1,9.725,10.05,96481,9.75,10.1,9.725,10.05,96481,0.0,1.0
2017-03-03,10.1,10.2,9.55,9.7,136671,10.1,10.2,9.55,9.7,136671,0.0,1.0
2017-03-06,9.7,10.05,9.65,10.0,84623,9.7,10.05,9.65,10.0,84623,0.0,1.0
2017-03-07,9.5,9.8,9.45,9.6,94533,9.5,9.8,9.45,9.6,94533,0.0,1.0
2017-03-08,9.5,9.625,9.25,9.5,95076,9.5,9.625,9.25,9.5,95076,0.0,1.0
2017-03-09,9.85,9.95,9.45,9.55,189065,9.85,9.95,9.45,9.55,189065,0.0,1.0
2017-03-10,11.0,11.35,9.3,9.75,613376,11.0,11.35,9.3,9.75,613376,0.0,1.0
2017-03-13,11.2,11.4,10.9,11.0,184874,11.2,11.4,10.9,11.0,184874,0.0,1.0
2017-03-14,11.25,11.25,10.85,11.2,162097,11.25,11.25,10.85,11.2,162097,0.0,1.0
2017-03-15,11.15,11.3,11.0,11.25,174739,11.15,11.3,11.0,11.25,174739,0.0,1.0
2017-03-16,11.25,11.45,11.125,11.25,403736,11.25,11.45,11.125,11.25,403736,0.0,1.0
2017-03-17,11.45,11.55,11.25,11.3,452061,11.45,11.55,11.25,11.3,452061,0.0,1.0
2017-03-20,11.2,11.55,11.1,11.4,349207,11.2,11.55,11.1,11.4,349207,0.0,1.0
2017-03-21,10.55,11.3,10.5,11.3,169370,10.55,11.3,10.5,11.3,169370,0.0,1.0
2017-03-22,10.95,11.05,10.45,10.55,206432,10.95,11.05,10.45,10.55,206432,0.0,1.0
2017-03-23,10.9,11.1,10.75,10.9,107304,10.9,11.1,10.75,10.9,107304,0.0,1.0
2017-03-24,11.0,11.1,10.65,11.0,70043,11.0,11.1,10.65,11.0,70043,0.0,1.0
2017-03-27,11.4,11.45,10.759,10.85,134572,11.4,11.45,10.759,10.85,134572,0.0,1.0
2017-03-28,11.4,11.45,11.1,11.3,116689,11.4,11.45,11.1,11.3,116689,0.0,1.0
2017-03-29,11.3,11.625,11.2,11.4,239869,11.3,11.625,11.2,11.4,239869,0.0,1.0
2017-03-30,10.85,11.3,10.85,11.3,152378,10.85,11.3,10.85,11.3,152378,0.0,1.0
2017-03-31,11.0,11.05,10.8,10.85,101295,11.0,11.05,10.8,10.85,101295,0.0,1.0
2017-04-03,11.0,11.1,10.9,11.0,95262,11.0,11.1,10.9,11.0,95262,0.0,1.0
2017-04-04,10.9,11.05,10.8,10.9,155801,10.9,11.05,10.8,10.9,155801,0.0,1.0
2017-04-05,11.0,11.15,10.9,11.0,90561,11.0,11.15,10.9,11.0,90561,0.0,1.0
2017-04-06,11.15,11.35,10.95,11.0,159217,11.15,11.35,10.95,11.0,159217,0.0,1.0
2017-04-07,11.05,11.15,10.95,11.1,74559,11.05,11.15,10.95,11.1,74559,0.0,1.0
2017-04-10,11.0,11.15,10.95,11.0,87348,11.0,11.15,10.95,11.0,87348,0.0,1.0
2017-04-11,11.2,11.35,10.55,11.0,89183,11.2,11.35,10.55,11.0,89183,0.0,1.0
2017-04-12,11.1,11.25,10.95,11.2,62744,11.1,11.25,10.95,11.2,62744,0.0,1.0
2017-04-13,11.0,11.1,11.0,11.05,78732,11.0,11.1,11.0,11.05,78732,0.0,1.0
2017-04-17,11.35,11.35,11.0,11.0,128516,11.35,11.35,11.0,11.0,128516,0.0,1.0
2017-04-18,11.15,11.55,11.0,11.35,888632,11.15,11.55,11.0,11.35,888632,0.0,1.0
2017-04-19,11.55,11.65,11.05,11.25,452516,11.55,11.65,11.05,11.25,452516,0.0,1.0
2017-04-20,11.55,11.65,11.25,11.6,114709,11.55,11.65,11.25,11.6,114709,0.0,1.0
2017-04-21,11.3,11.6,11.25,11.55,107386,11.3,11.6,11.25,11.55,107386,0.0,1.0
2017-04-24,11.5,11.7,11.4,11.5,103376,11.5,11.7,11.4,11.5,103376,0.0,1.0
2017-04-25,11.85,11.9,11.3,11.55,114697,11.85,11.9,11.3,11.55,114697,0.0,1.0
2017-04-26,12.0,12.05,11.55,11.8,173424,12.0,12.05,11.55,11.8,173424,0.0,1.0
2017-04-27,12.05,12.2,11.85,12.0,198836,12.05,12.2,11.85,12.0,198836,0.0,1.0
2017-04-28,11.75,12.075,11.625,12.0,195601,11.75,12.075,11.625,12.0,195601,0.0,1.0
2017-05-01,11.75,11.9,11.55,11.75,91035,11.75,11.9,11.55,11.75,91035,0.0,1.0
2017-05-02,11.9,12.0,11.65,11.7,138780,11.9,12.0,11.65,11.7,138780,0.0,1.0
2017-05-03,11.85,11.95,11.65,11.85,126346,11.85,11.95,11.65,11.85,126346,0.0,1.0
2017-05-04,12.1,12.25,11.85,12.0,289136,12.1,12.25,11.85,12.0,289136,0.0,1.0
2017-05-05,13.3,13.35,11.25,12.4,830001,13.3,13.35,11.25,12.4,830001,0.0,1.0
2017-05-08,14.0,14.1,13.05,13.25,625916,14.0,14.1,13.05,13.25,625916,0.0,1.0
2017-05-09,14.1,14.2,13.85,14.0,214873,14.1,14.2,13.85,14.0,214873,0.0,1.0
2017-05-10,14.1,14.5,13.85,14.1,326712,14.1,14.5,13.85,14.1,326712,0.0,1.0
2017-05-11,13.95,14.325,13.85,14.1,233569,13.95,14.325,13.85,14.1,233569,0.0,1.0
2017-05-12,13.95,14.35,13.75,13.95,343397,13.95,14.35,13.75,13.95,343397,0.0,1.0
2017-05-15,14.05,14.2,13.9,14.05,93572,14.05,14.2,13.9,14.05,93572,0.0,1.0
2017-05-16,14.1,14.1,13.8,14.05,259028,14.1,14.1,13.8,14.05,259028,0.0,1.0
2017-05-17,13.7,14.1,13.7,13.95,124628,13.7,14.1,13.7,13.95,124628,0.0,1.0
2017-05-18,14.0,14.0,13.5,13.75,165627,14.0,14.0,13.5,13.75,165627,0.0,1.0
2017-05-19,13.9,14.15,13.6,13.95,164788,13.9,14.15,13.6,13.95,164788,0.0,1.0
2017-05-22,14.75,15.1,14.15,14.15,450565,14.75,15.1,14.15,14.15,450565,0.0,1.0
2017-05-23,14.9,14.9,14.45,14.7,290819,14.9,14.9,14.45,14.7,290819,0.0,1.0
2017-05-24,14.65,14.95,14.35,14.95,309306,14.65,14.95,14.35,14.95,309306,0.0,1.0
2017-05-25,14.95,15.0,14.65,14.75,143062,14.95,15.0,14.65,14.75,143062,0.0,1.0
2017-05-26,15.1,15.175,14.75,15.0,160513,15.1,15.175,14.75,15.0,160513,0.0,1.0
2017-05-30,14.95,15.15,14.85,15.05,210670,14.95,15.15,14.85,15.05,210670,0.0,1.0
2017-05-31,15.2,15.35,14.875,14.95,214228,15.2,15.35,14.875,14.95,214228,0.0,1.0
2017-06-01,16.0,16.05,14.95,15.05,393574,16.0,16.05,14.95,15.05,393574,0.0,1.0
2017-06-02,15.85,16.15,15.7,16.0,545774,15.85,16.15,15.7,16.0,545774,0.0,1.0
2017-06-05,15.65,16.05,15.475,15.85,142582,15.65,16.05,15.475,15.85,142582,0.0,1.0
2017-06-06,15.6,15.7,15.2,15.5,135038,15.6,15.7,15.2,15.5,135038,0.0,1.0
2017-06-07,15.5,15.7,15.35,15.65,80704,15.5,15.7,15.35,15.65,80704,0.0,1.0
2017-06-08,15.3,15.5,15.2,15.5,133960,15.3,15.5,15.2,15.5,133960,0.0,1.0
2017-06-09,15.65,15.85,15.3,15.4,165989,15.65,15.85,15.3,15.4,165989,0.0,1.0
2017-06-12,15.25,15.75,15.055,15.6,167562,15.25,15.75,15.055,15.6,167562,0.0,1.0
2017-06-13,15.15,15.4,15.05,15.3,127982,15.15,15.4,15.05,15.3,127982,0.0,1.0
2017-06-14,15.6,15.75,15.15,15.15,212848,15.6,15.75,15.15,15.15,212848,0.0,1.0
2017-06-15,16.7,16.825,15.45,15.45,463043,16.7,16.825,15.45,15.45,463043,0.0,1.0
2017-06-16,15.9,16.7,15.85,16.6,302631,15.9,16.7,15.85,16.6,302631,0.0,1.0
2017-06-19,15.95,15.95,15.65,15.9,191276,15.95,15.95,15.65,15.9,191276,0.0,1.0
2017-06-20,15.3,15.95,15.2,15.9,74292,15.3,15.95,15.2,15.9,74292,0.0,1.0
2017-06-21,15.65,15.7,15.1,15.3,179340,15.65,15.7,15.1,15.3,179340,0.0,1.0
2017-06-22,16.05,16.125,15.6,15.6,140887,16.05,16.125,15.6,15.6,140887,0.0,1.0
2017-06-23,16.6,16.65,15.975,16.05,417933,16.6,16.65,15.975,16.05,417933,0.0,1.0
2017-06-26,15.6,16.6,15.55,16.6,149628,15.6,16.6,15.55,16.6,149628,0.0,1.0
2017-06-27,15.5,15.95,15.45,15.7,156462,15.5,15.95,15.45,15.7,156462,0.0,1.0
2017-06-28,16.1,16.1,15.45,15.65,128573,16.1,16.1,15.45,15.65,128573,0.0,1.0
2017-06-29,16.0,16.15,15.65,16.15,81921,16.0,16.15,15.65,16.15,81921,0.0,1.0
2017-06-30,16.6,16.8,15.95,16.0,166146,16.6,16.8,15.95,16.0,166146,0.0,1.0
2017-07-03,16.35,16.6,16.1,16.6,60803,16.35,16.6,16.1,16.6,60803,0.0,1.0
2017-07-05,16.2,16.45,15.8,16.25,142759,16.2,16.45,15.8,16.25,142759,0.0,1.0
2017-07-06,15.7,16.05,15.55,16.05,93710,15.7,16.05,15.55,16.05,93710,0.0,1.0
2017-07-07,16.05,16.225,15.7,15.85,153398,16.05,16.225,15.7,15.85,153398,0.0,1.0
2017-07-10,15.55,16.1,15.35,15.95,102069,15.55,16.1,15.35,15.95,102069,0.0,1.0
2017-07-11,15.6,15.7,15.1,15.55,120536,15.6,15.7,15.1,15.55,120536,0.0,1.0
2017-07-12,16.15,16.15,15.7,15.75,125271,16.15,16.15,15.7,15.75,125271,0.0,1.0
2017-07-13,16.2,16.2,15.95,16.1,63369,16.2,16.2,15.95,16.1,63369,0.0,1.0
2017-07-14,17.0,17.094,15.9,16.15,366996,17.0,17.094,15.9,16.15,366996,0.0,1.0
2017-07-17,17.2,17.45,16.95,17.1,262283,17.2,17.45,16.95,17.1,262283,0.0,1.0
2017-07-18,17.2,17.75,16.95,17.1,349323,17.2,17.75,16.95,17.1,349323,0.0,1.0
2017-07-19,17.55,17.55,17.0,17.2,291141,17.55,17.55,17.0,17.2,291141,0.0,1.0
2017-07-20,17.65,18.25,17.3,18.2,535352,17.65,18.25,17.3,18.2,535352,0.0,1.0
2017-07-21,17.5,17.85,17.3,17.75,279220,17.5,17.85,17.3,17.75,279220,0.0,1.0
2017-07-24,17.45,17.525,17.05,17.5,186558,17.45,17.525,17.05,17.5,186558,0.0,1.0
2017-07-25,17.65,17.85,17.3,17.6,255684,17.65,17.85,17.3,17.6,255684,0.0,1.0
2017-07-26,17.45,17.8,17.35,17.75,108496,17.45,17.8,17.35,17.75,108496,0.0,1.0
2017-07-27,17.35,17.55,16.85,17.55,219991,17.35,17.55,16.85,17.55,219991,0.0,1.0
2017-07-28,17.2,17.425,17.1,17.25,85430,17.2,17.425,17.1,17.25,85430,0.0,1.0
2017-07-31,17.05,17.5,16.925,17.35,105683,17.05,17.5,16.925,17.35,105683,0.0,1.0
2017-08-01,16.9,17.3,16.65,17.15,91061,16.9,17.3,16.65,17.15,91061,0.0,1.0
2017-08-02,16.55,17.0,16.4,16.85,178400,16.55,17.0,16.4,16.85,178400,0.0,1.0
2017-08-03,16.35,16.7,16.3,16.65,119200,16.35,16.7,16.3,16.65,119200,0.0,1.0
2017-08-04,16.25,16.65,15.9,16.5,309938,16.25,16.65,15.9,16.5,309938,0.0,1.0
2017-08-07,16.05,16.6,15.85,16.3,477428,16.05,16.6,15.85,16.3,477428,0.0,1.0
2017-08-08,16.55,18.0,16.3,17.05,754539,16.55,18.0,16.3,17.05,754539,0.0,1.0
2017-08-09,15.9,16.75,15.6,16.55,282313,15.9,16.75,15.6,16.55,282313,0.0,1.0
2017-08-10,15.3,15.9,15.05,15.9,348405,15.3,15.9,15.05,15.9,348405,0.0,1.0
2017-08-11,15.3,15.5,15.025,15.5,227661,15.3,15.5,15.025,15.5,227661,0.0,1.0
2017-08-14,15.95,16.2,15.25,15.4,383145,15.95,16.2,15.25,15.4,383145,0.0,1.0
2017-08-15,15.8,16.0,15.4,15.95,417491,15.8,16.0,15.4,15.95,417491,0.0,1.0
2017-08-16,16.05,16.05,15.75,15.8,219337,16.05,16.05,15.75,15.8,219337,0.0,1.0
2017-08-17,15.85,16.2,15.8,16.0,122165,15.85,16.2,15.8,16.0,122165,0.0,1.0
2017-08-18,15.85,16.0,15.7,15.75,165965,15.85,16.0,15.7,15.75,165965,0.0,1.0
2017-08-21,15.8,15.9,15.2,15.8,225186,15.8,15.9,15.2,15.8,225186,0.0,1.0
2017-08-22,15.95,16.1,15.805,15.85,137096,15.95,16.1,15.805,15.85,137096,0.0,1.0
2017-08-23,15.7,16.045,15.5,15.8,176040,15.7,16.045,15.5,15.8,176040,0.0,1.0
2017-08-24,15.75,15.9,15.55,15.8,97097,15.75,15.9,15.55,15.8,97097,0.0,1.0
2017-08-25,15.55,15.85,15.4,15.85,127779,15.55,15.85,15.4,15.85,127779,0.0,1.0
2017-08-28,15.7,15.75,15.4,15.65,105718,15.7,15.75,15.4,15.65,105718,0.0,1.0
2017-08-29,15.6,15.875,15.35,15.55,146701,15.6,15.875,15.35,15.55,146701,0.0,1.0
2017-08-30,15.7,16.0,15.5,15.6,132775,15.7,16.0,15.5,15.6,132775,0.0,1.0
2017-08-31,15.85,15.95,15.6,15.75,105701,15.85,15.95,15.6,15.75,105701,0.0,1.0
2017-09-01,16.15,16.15,15.605,15.95,96503,16.15,16.15,15.605,15.95,96503,0.0,1.0
2017-09-05,16.5,16.55,15.75,16.15,130772,16.5,16.55,15.75,16.15,130772,0.0,1.0
2017-09-06,16.1,16.75,16.1,16.55,236995,16.1,16.75,16.1,16.55,236995,0.0,1.0
2017-09-07,15.9,16.2,15.75,16.1,138327,15.9,16.2,15.75,16.1,138327,0.0,1.0
2017-09-08,15.9,16.2,15.75,15.85,133615,15.9,16.2,15.75,15.85,133615,0.0,1.0
2017-09-11,16.2,16.4,15.95,16.05,211250,16.2,16.4,15.95,16.05,211250,0.0,1.0
2017-09-12,15.95,16.3,15.825,16.2,173773,15.95,16.3,15.825,16.2,173773,0.0,1.0
2017-09-13,16.0,16.35,15.875,15.9,128476,16.0,16.35,15.875,15.9,128476,0.0,1.0
2017-09-14,15.7,16.05,15.5,16.0,161963,15.7,16.05,15.5,16.0,161963,0.0,1.0
2017-09-15,15.7,16.0,15.6,15.75,300168,15.7,16.0,15.6,15.75,300168,0.0,1.0
2017-09-18,15.75,15.85,15.55,15.75,167953,15.75,15.85,15.55,15.75,167953,0.0,1.0
2017-09-19,15.35,15.95,15.25,15.75,218942,15.35,15.95,15.25,15.75,218942,0.0,1.0
2017-09-20,14.85,15.5,14.75,15.35,411797,14.85,15.5,14.75,15.35,411797,0.0,1.0
2017-09-21,14.55,14.75,14.1,14.75,364067,14.55,14.75,14.1,14.75,364067,0.0,1.0
2017-09-22,14.5,14.85,14.2,14.55,189391,14.5,14.85,14.2,14.55,189391,0.0,1.0
2017-09-25,14.8,14.85,14.3,14.45,168593,14.8,14.85,14.3,14.45,168593,0.0,1.0
2017-09-26,15.2,15.3,14.65,14.85,135372,15.2,15.3,14.65,14.85,135372,0.0,1.0
2017-09-27,15.6,15.85,14.95,15.3,171120,15.6,15.85,14.95,15.3,171120,0.0,1.0
2017-09-28,15.6,15.8,15.355,15.6,91738,15.6,15.8,15.355,15.6,91738,0.0,1.0
2017-09-29,15.65,15.85,15.55,15.55,112413,15.65,15.85,15.55,15.55,112413,0.0,1.0
2017-10-02,15.9,16.0,15.6,15.7,155409,15.9,16.0,15.6,15.7,155409,0.0,1.0
2017-10-03,15.05,15.75,14.85,15.65,324302,15.05,15.75,14.85,15.65,324302,0.0,1.0
2017-10-04,14.9,15.0,14.8,15.0,109869,14.9,15.0,14.8,15.0,109869,0.0,1.0
2017-10-05,15.3,15.35,14.85,14.95,74573,15.3,15.35,14.85,14.95,74573,0.0,1.0
2017-10-06,15.35,15.4,15.1,15.2,64920,15.35,15.4,15.1,15.2,64920,0.0,1.0
2017-10-09,15.5,15.5,15.2,15.35,76959,15.5,15.5,15.2,15.35,76959,0.0,1.0
2017-10-10,15.7,15.8,15.225,15.6,239349,15.7,15.8,15.225,15.6,239349,0.0,1.0
2017-10-11,15.95,16.0,15.65,15.8,202440,15.95,16.0,15.65,15.8,202440,0.0,1.0
2017-10-12,16.5,16.615,15.9,16.0,531591,16.5,16.615,15.9,16.0,531591,0.0,1.0
2017-10-13,16.8,16.875,16.3,16.55,365604,16.8,16.875,16.3,16.55,365604,0.0,1.0
2017-10-16,16.5,16.95,16.45,16.75,267719,16.5,16.95,16.45,16.75,267719,0.0,1.0
2017-10-17,15.9,16.5,15.75,16.5,457495,15.9,16.5,15.75,16.5,457495,0.0,1.0
2017-10-18,16.05,16.25,15.8,15.85,194670,16.05,16.25,15.8,15.85,194670,0.0,1.0
2017-10-19,15.75,16.0,15.6,15.95,193549,15.75,16.0,15.6,15.95,193549,0.0,1.0
2017-10-20,15.55,15.85,15.4,15.85,273017,15.55,15.85,15.4,15.85,273017,0.0,1.0
2017-10-23,15.6,15.8,15.45,15.5,152433,15.6,15.8,15.45,15.5,152433,0.0,1.0
2017-10-24,15.75,15.95,15.7,15.7,91101,15.75,15.95,15.7,15.7,91101,0.0,1.0
2017-10-25,15.75,16.1,15.65,15.7,285871,15.75,16.1,15.65,15.7,285871,0.0,1.0
2017-10-26,16.15,16.35,15.725,15.85,156558,16.15,16.35,15.725,15.85,156558,0.0,1.0
2017-10-27,16.05,16.35,16.0,16.2,176462,16.05,16.35,16.0,16.2,176462,0.0,1.0
2017-10-30,15.55,16.1,15.45,16.05,151585,15.55,16.1,15.45,16.05,151585,0.0,1.0
2017-10-31,15.55,15.75,15.35,15.55,205768,15.55,15.75,15.35,15.55,205768,0.0,1.0
2017-11-01,15.25,15.85,15.05,15.7,169601,15.25,15.85,15.05,15.7,169601,0.0,1.0
2017-11-02,15.6,15.7,15.2,15.2,181841,15.6,15.7,15.2,15.2,181841,0.0,1.0
2017-11-03,15.75,15.825,15.3,15.5,180247,15.75,15.825,15.3,15.5,180247,0.0,1.0
2017-11-06,15.7,16.2,15.65,15.85,335204,15.7,16.2,15.65,15.85,335204,0.0,1.0
2017-11-07,16.95,17.5,15.388,15.65,690088,16.95,17.5,15.388,15.65,690088,0.0,1.0
2017-11-08,17.25,17.45,16.7,17.0,422965,17.25,17.45,16.7,17.0,422965,0.0,1.0
2017-11-09,17.0,17.35,16.68,17.1,203837,17.0,17.35,16.68,17.1,203837,0.0,1.0
2017-11-10,17.4,17.7,16.95,16.95,437231,17.4,17.7,16.95,16.95,437231,0.0,1.0
2017-11-13,17.125,17.525,16.975,17.4,273570,17.125,17.525,16.975,17.4,273570,0.0,1.0
2017-11-14,17.3,17.4,17.0,17.0,134554,17.3,17.4,17.0,17.0,134554,0.0,1.0
2017-11-15,17.25,17.4,16.95,17.2,147872,17.25,17.4,16.95,17.2,147872,0.0,1.0
2017-11-16,18.2,18.25,17.35,17.4,414382,18.2,18.25,17.35,17.4,414382,0.0,1.0
2017-11-17,18.1,18.55,17.8,18.15,285307,18.1,18.55,17.8,18.15,285307,0.0,1.0
2017-11-20,18.15,18.475,17.95,18.15,126358,18.15,18.475,17.95,18.15,126358,0.0,1.0
2017-11-21,18.0,18.5,17.75,18.25,103693,18.0,18.5,17.75,18.25,103693,0.0,1.0
2017-11-22,17.75,18.2,17.75,18.05,96082,17.75,18.2,17.75,18.05,96082,0.0,1.0
2017-11-24,17.9,18.2,17.75,17.8,33109,17.9,18.2,17.75,17.8,33109,0.0,1.0
2017-11-27,18.3,18.4,17.75,17.8,111548,18.3,18.4,17.75,17.8,111548,0.0,1.0
2017-11-28,18.7,18.85,18.3,18.4,179914,18.7,18.85,18.3,18.4,179914,0.0,1.0
2017-11-29,18.9,19.1,18.6,18.8,209093,18.9,19.1,18.6,18.8,209093,0.0,1.0
2017-11-30,19.0,19.1,18.6,19.1,248239,19.0,19.1,18.6,19.1,248239,0.0,1.0
2017-12-01,18.75,19.05,18.35,19.05,154455,18.75,19.05,18.35,19.05,154455,0.0,1.0
2017-12-04,18.95,19.3,18.8,19.15,225670,18.95,19.3,18.8,19.15,225670,0.0,1.0
2017-12-05,18.8,19.225,18.55,18.95,203641,18.8,19.225,18.55,18.95,203641,0.0,1.0
2017-12-06,18.95,19.1,18.6997,18.7,139293,18.95,19.1,18.6997,18.7,139293,0.0,1.0
2017-12-07,19.0,19.1,18.9,18.95,148879,19.0,19.1,18.9,18.95,148879,0.0,1.0
2017-12-08,19.05,19.2,18.998,19.1,99473,19.05,19.2,18.998,19.1,99473,0.0,1.0
2017-12-11,19.2,19.4,18.9,19.1,319084,19.2,19.4,18.9,19.1,319084,0.0,1.0
2017-12-12,18.8,19.4,18.8,19.1,155643,18.8,19.4,18.8,19.1,155643,0.0,1.0
2017-12-13,19.05,19.1,18.8,18.8,155860,19.05,19.1,18.8,18.8,155860,0.0,1.0
2017-12-14,18.95,19.2,18.85,19.05,121516,18.95,19.2,18.85,19.05,121516,0.0,1.0
2017-12-15,18.95,19.3,18.75,18.95,247608,18.95,19.3,18.75,18.95,247608,0.0,1.0
2017-12-18,19.6,19.65,19.0,19.1,274784,19.6,19.65,19.0,19.1,274784,0.0,1.0
2017-12-19,19.65,19.85,19.4,19.7,134454,19.65,19.85,19.4,19.7,134454,0.0,1.0
2017-12-20,19.6,19.85,19.5,19.75,91892,19.6,19.85,19.5,19.75,91892,0.0,1.0
2017-12-21,20.1,20.5,19.5,19.65,244872,20.1,20.5,19.5,19.65,244872,0.0,1.0
2017-12-22,19.7,20.1,19.7,20.05,142558,19.7,20.1,19.7,20.05,142558,0.0,1.0
2017-12-26,19.4,19.75,19.35,19.5,81504,19.4,19.75,19.35,19.5,81504,0.0,1.0
2017-12-27,19.2,19.55,19.05,19.5,74662,19.2,19.55,19.05,19.5,74662,0.0,1.0
2017-12-28,18.75,19.2,18.65,19.15,83157,18.75,19.2,18.65,19.15,83157,0.0,1.0
2017-12-29,18.95,19.2,18.7,18.7,98871,18.95,19.2,18.7,18.7,98871,0.0,1.0
2018-01-02,20.0,20.05,18.8,19.1,316582,20.0,20.05,18.8,19.1,316582,0.0,1.0
2018-01-03,19.05,19.95,19.0,19.9,173410,19.05,19.95,19.0,19.9,173410,0.0,1.0
2018-01-04,18.7,19.175,18.65,19.15,113914,18.7,19.175,18.65,19.15,113914,0.0,1.0
2018-01-05,18.75,18.85,18.5,18.85,107324,18.75,18.85,18.5,18.85,107324,0.0,1.0
2018-01-08,18.55,18.8,18.45,18.65,173952,18.55,18.8,18.45,18.65,173952,0.0,1.0
2018-01-09,18.45,19.0,18.3,18.7,251459,18.45,19.0,18.3,18.7,251459,0.0,1.0
2018-01-10,18.35,18.45,18.05,18.4,186588,18.35,18.45,18.05,18.4,186588,0.0,1.0
2018-01-11,18.7,18.85,18.25,18.35,122482,18.7,18.85,18.25,18.35,122482,0.0,1.0
2018-01-12,18.7,18.85,18.5,18.6,106676,18.7,18.85,18.5,18.6,106676,0.0,1.0
2018-01-16,18.6,19.2,18.475,18.75,182081,18.6,19.2,18.475,18.75,182081,0.0,1.0
2018-01-17,18.95,19.15,18.65,18.7,94060,18.95,19.15,18.65,18.7,94060,0.0,1.0
2018-01-18,18.4,18.9,18.3,18.9,80773,18.4,18.9,18.3,18.9,80773,0.0,1.0
2018-01-19,18.65,18.825,18.1,18.4,102352,18.65,18.825,18.1,18.4,102352,0.0,1.0
2018-01-22,18.5,18.8,18.4,18.75,74033,18.5,18.8,18.4,18.75,74033,0.0,1.0
2018-01-23,18.15,18.55,17.95,18.35,155817,18.15,18.55,17.95,18.35,155817,0.0,1.0
2018-01-24,18.55,18.75,18.05,18.35,134441,18.55,18.75,18.05,18.35,134441,0.0,1.0
2018-01-25,18.8,18.9,18.55,18.65,131351,18.8,18.9,18.55,18.65,131351,0.0,1.0
2018-01-26,18.85,18.9,17.95,18.85,58597,18.85,18.9,17.95,18.85,58597,0.0,1.0
2018-01-29,18.75,18.9,18.65,18.9,78837,18.75,18.9,18.65,18.9,78837,0.0,1.0
2018-01-30,18.65,18.85,18.45,18.55,90412,18.65,18.85,18.45,18.55,90412,0.0,1.0
2018-01-31,18.4,18.75,18.1,18.7,106571,18.4,18.75,18.1,18.7,106571,0.0,1.0
2018-02-01,18.15,18.45,18.1,18.4,128197,18.15,18.45,18.1,18.4,128197,0.0,1.0
2018-02-02,18.15,18.3,17.9,18.05,230575,18.15,18.3,17.9,18.05,230575,0.0,1.0
2018-02-05,18.45,18.65,18.05,18.05,117560,18.45,18.65,18.05,18.05,117560,0.0,1.0
2018-02-06,18.7,18.7,17.9,18.05,214743,18.7,18.7,17.9,18.05,214743,0.0,1.0
2018-02-07,18.75,18.8,18.1,18.6,119575,18.75,18.8,18.1,18.6,119575,0.0,1.0
2018-02-08,18.05,18.8,18.05,18.75,107725,18.05,18.8,18.05,18.75,107725,0.0,1.0
2018-02-09,18.75,18.8,18.2,18.3,160713,18.75,18.8,18.2,18.3,160713,0.0,1.0
2018-02-12,18.95,19.05,18.45,18.75,125841,18.95,19.05,18.45,18.75,125841,0.0,1.0
2018-02-13,18.65,19.1,18.55,19.0,173147,18.65,19.1,18.55,19.0,173147,0.0,1.0
2018-02-14,19.4,19.5,18.5,18.55,199122,19.4,19.5,18.5,18.55,199122,0.0,1.0
2018-02-15,19.4,19.6,19.1,19.5,172397,19.4,19.6,19.1,19.5,172397,0.0,1.0
2018-02-16,19.0,19.325,18.875,19.3,106711,19.0,19.325,18.875,19.3,106711,0.0,1.0
2018-02-20,18.7,19.05,18.55,18.9,87797,18.7,19.05,18.55,18.9,87797,0.0,1.0
2018-02-21,18.95,19.22,18.65,18.75,139819,18.95,19.22,18.65,18.75,139819,0.0,1.0
2018-02-22,18.5,19.025,18.5,18.95,61996,18.5,19.025,18.5,18.95,61996,0.0,1.0
2018-02-23,19.75,20.35,18.85,18.85,365620,19.75,20.35,18.85,18.85,365620,0.0,1.0
2018-02-26,19.95,20.0,19.2,19.9,173943,19.95,20.0,19.2,19.9,173943,0.0,1.0
2018-02-27,19.9,20.2,19.8,19.9,87504,19.9,20.2,19.8,19.9,87504,0.0,1.0
2018-02-28,20.0,20.35,19.7,20.0,224543,20.0,20.35,19.7,20.0,224543,0.0,1.0
2018-03-01,20.3,20.5,19.2,20.0,246337,20.3,20.5,19.2,20.0,246337,0.0,1.0
2018-03-02,20.25,20.7,20.2,20.2,163241,20.25,20.7,20.2,20.2,163241,0.0,1.0
2018-03-05,20.575,20.85,20.25,20.25,727918,20.575,20.85,20.25,20.25,727918,0.0,1.0
2018-03-06,18.5,19.0,17.55,17.95,1833989,18.5,19.0,17.55,17.95,1833989,0.0,1.0
2018-03-07,17.875,18.65,17.25,18.2,672058,17.875,18.65,17.25,18.2,672058,0.0,1.0
2018-03-08,18.55,18.75,17.75,17.8,292398,18.55,18.75,17.75,17.8,292398,0.0,1.0
2018-03-09,18.1,19.15,18.0,18.7,276022,18.1,19.15,18.0,18.7,276022,0.0,1.0
2018-03-12,18.0,18.3,17.8,18.15,203075,18.0,18.3,17.8,18.15,203075,0.0,1.0
2018-03-13,17.85,18.15,17.675,18.0,222981,17.85,18.15,17.675,18.0,222981,0.0,1.0
2018-03-14,18.3,18.6,17.6,18.0,357731,18.3,18.6,17.6,18.0,357731,0.0,1.0
2018-03-15,18.05,18.8,17.6,18.3,235444,18.05,18.8,17.6,18.3,235444,0.0,1.0
2018-03-16,17.9,18.6,17.55,18.15,231022,17.9,18.6,17.55,18.15,231022,0.0,1.0
2018-03-19,17.8,17.85,17.5,17.8,113854,17.8,17.85,17.5,17.8,113854,0.0,1.0
2018-03-20,17.45,17.9,17.225,17.55,247263,17.45,17.9,17.225,17.55,247263,0.0,1.0
2018-03-21,16.85,18.0,16.75,17.6,312676,16.85,18.0,16.75,17.6,312676,0.0,1.0
2018-03-22,16.4,16.85,16.3,16.75,238737,16.4,16.85,16.3,16.75,238737,0.0,1.0
2018-03-23,16.55,16.8,15.6685,16.4,251599,16.55,16.8,15.6685,16.4,251599,0.0,1.0
2018-03-26,16.3,17.0,16.15,16.75,463878,16.3,17.0,16.15,16.75,463878,0.0,1.0
2018-03-27,16.35,16.8,15.95,16.3,392890,16.35,16.8,15.95,16.3,392890,0.0,1.0
2018-03-28,16.35,16.45,16.1,16.3,180675,16.35,16.45,16.1,16.3,180675,0.0,1.0
2018-03-29,16.45,16.75,16.25,16.35,181480,16.45,16.75,16.25,16.35,181480,0.0,1.0
2018-04-02,15.95,16.45,15.9,16.45,204089,15.95,16.45,15.9,16.45,204089,0.0,1.0
2018-04-03,15.95,16.2,15.75,15.9,367693,15.95,16.2,15.75,15.9,367693,0.0,1.0
2018-04-04,16.2,16.5,15.75,15.9,243209,16.2,16.5,15.75,15.9,243209,0.0,1.0
2018-04-05,16.4,17.2,16.25,16.4,316640,16.4,17.2,16.25,16.4,316640,0.0,1.0
2018-04-06,18.05,18.4,16.4,16.4,613960,18.05,18.4,16.4,16.4,613960,0.0,1.0
2018-04-09,18.35,18.55,17.8,18.05,222358,18.35,18.55,17.8,18.05,222358,0.0,1.0
2018-04-10,18.1,18.55,17.95,18.45,115442,18.1,18.55,17.95,18.45,115442,0.0,1.0
2018-04-11,18.2,18.275,17.9,18.05,95514,18.2,18.275,17.9,18.05,95514,0.0,1.0
2018-04-12,18.0,18.325,17.9,18.3,104386,18.0,18.325,17.9,18.3,104386,0.0,1.0
2018-04-13,18.15,18.15,17.7,17.95,137833,18.15,18.15,17.7,17.95,137833,0.0,1.0
2018-04-16,18.7,18.75,18.125,18.25,176416,18.7,18.75,18.125,18.25,176416,0.0,1.0
2018-04-17,19.25,19.3,18.5,18.7,173355,19.25,19.3,18.5,18.7,173355,0.0,1.0
2018-04-18,19.25,19.8,19.15,19.25,257033,19.25,19.8,19.15,19.25,257033,0.0,1.0
2018-04-19,19.1,19.5,18.95,19.25,211306,19.1,19.5,18.95,19.25,211306,0.0,1.0
2018-04-20,19.35,19.5,18.95,19.0,253432,19.35,19.5,18.95,19.0,253432,0.0,1.0
2018-04-23,19.5,19.6,19.1,19.4,221945,19.5,19.6,19.1,19.4,221945,0.0,1.0
2018-04-24,19.6,19.8,19.25,19.45,171326,19.6,19.8,19.25,19.45,171326,0.0,1.0
2018-04-25,19.8,19.95,19.45,19.5,127682,19.8,19.95,19.45,19.5,127682,0.0,1.0
2018-04-26,19.6,19.85,19.45,19.85,189285,19.6,19.85,19.45,19.85,189285,0.0,1.0
2018-04-27,19.6,19.7,19.525,19.55,80034,19.6,19.7,19.525,19.55,80034,0.0,1.0
2018-04-30,19.8,19.9,19.425,19.6,322811,19.8,19.9,19.425,19.6,322811,0.0,1.0
2018-05-01,20.8,20.9,18.55,19.85,336484,20.8,20.9,18.55,19.85,336484,0.0,1.0
2018-05-02,20.25,20.95,20.2,20.75,292729,20.25,20.95,20.2,20.75,292729,0.0,1.0
2018-05-03,19.7,20.35,19.65,20.1,290822,19.7,20.35,19.65,20.1,290822,0.0,1.0
2018-05-04,19.8,21.1,19.75,19.75,569122,19.8,21.1,19.75,19.75,569122,0.0,1.0
2018-05-07,19.8,20.4,19.75,20.0,377012,19.8,20.4,19.75,20.0,377012,0.0,1.0
2018-05-08,19.1,20.7,18.5,18.5,456255,19.1,20.7,18.5,18.5,456255,0.0,1.0
2018-05-09,20.4,20.4,18.95,19.05,552514,20.4,20.4,18.95,19.05,552514,0.0,1.0
2018-05-10,20.95,21.0,20.3,20.45,399432,20.95,21.0,20.3,20.45,399432,0.0,1.0
2018-05-11,20.85,21.05,20.7,20.9,216036,20.85,21.05,20.7,20.9,216036,0.0,1.0
2018-05-14,20.55,21.0,19.9,19.9,200726,20.55,21.0,19.9,19.9,200726,0.0,1.0
2018-05-15,20.6,20.75,20.425,20.55,310895,20.6,20.75,20.425,20.55,310895,0.0,1.0
2018-05-16,20.95,21.05,20.7,20.75,356973,20.95,21.05,20.7,20.75,356973,0.0,1.0
2018-05-17,21.75,21.95,20.9,21.0,369021,21.75,21.95,20.9,21.0,369021,0.0,1.0
2018-05-18,21.75,22.15,21.7,21.85,189625,21.75,22.15,21.7,21.85,189625,0.0,1.0
2018-05-21,21.55,21.85,21.3,21.7,179708,21.55,21.85,21.3,21.7,179708,0.0,1.0
2018-05-22,21.65,21.9,21.5,21.65,114517,21.65,21.9,21.5,21.65,114517,0.0,1.0
2018-05-23,21.7,22.15,21.425,21.6,394451,21.7,22.15,21.425,21.6,394451,0.0,1.0
2018-05-24,21.7,21.9,21.45,21.75,206421,21.7,21.9,21.45,21.75,206421,0.0,1.0
2018-05-25,22.3,22.6,21.65,21.7,192583,22.3,22.6,21.65,21.7,192583,0.0,1.0
2018-05-29,22.75,22.9,22.2178,22.25,254769,22.75,22.9,22.2178,22.25,254769,0.0,1.0
2018-05-30,22.95,23.2,22.8,22.85,209970,22.95,23.2,22.8,22.85,209970,0.0,1.0
2018-05-31,22.8,23.0,22.55,22.95,209988,22.8,23.0,22.55,22.95,209988,0.0,1.0
2018-06-01,22.35,22.95,22.25,22.9,243727,22.35,22.95,22.25,22.9,243727,0.0,1.0
2018-06-04,22.95,23.3,22.5,22.5,197917,22.95,23.3,22.5,22.5,197917,0.0,1.0
2018-06-05,23.1,23.35,22.85,23.0,187241,23.1,23.35,22.85,23.0,187241,0.0,1.0
2018-06-06,23.65,23.75,22.75,23.05,252909,23.65,23.75,22.75,23.05,252909,0.0,1.0
2018-06-07,23.6,24.45,23.3,23.8,314542,23.6,24.45,23.3,23.8,314542,0.0,1.0
2018-06-08,23.3,24.0,23.15,23.6,141019,23.3,24.0,23.15,23.6,141019,0.0,1.0
2018-06-11,23.8,24.1,23.3,23.45,176227,23.8,24.1,23.3,23.45,176227,0.0,1.0
2018-06-12,24.25,24.65,23.75,23.9,261739,24.25,24.65,23.75,23.9,261739,0.0,1.0
2018-06-13,24.5,24.65,24.05,24.3,157171,24.5,24.65,24.05,24.3,157171,0.0,1.0
2018-06-14,24.35,24.5,23.95,24.45,102258,24.35,24.5,23.95,24.45,102258,0.0,1.0
2018-06-15,24.7,24.9,24.35,24.35,231733,24.7,24.9,24.35,24.35,231733,0.0,1.0
2018-06-18,25.1,25.2,24.65,24.7,168848,25.1,25.2,24.65,24.7,168848,0.0,1.0
2018-06-19,24.9,25.25,24.75,25.15,191304,24.9,25.25,24.75,25.15,191304,0.0,1.0
2018-06-20,24.8,25.05,24.55,24.95,220779,24.8,25.05,24.55,24.95,220779,0.0,1.0
2018-06-21,24.6,24.85,24.525,24.6,195680,24.6,24.85,24.525,24.6,195680,0.0,1.0
2018-06-22,24.9,25.05,24.45,24.65,702491,24.9,25.05,24.45,24.65,702491,0.0,1.0
2018-06-25,24.9,25.25,24.7,24.75,202290,24.9,25.25,24.7,24.75,202290,0.0,1.0
2018-06-26,26.15,26.2,24.75,25.0,260277,26.15,26.2,24.75,25.0,260277,0.0,1.0
2018-06-27,26.1,26.3,25.85,26.1,203799,26.1,26.3,25.85,26.1,203799,0.0,1.0
2018-06-28,26.6,26.7,25.85,26.15,1147130,26.6,26.7,25.85,26.15,1147130,0.0,1.0
2018-06-29,27.45,27.55,26.45,26.65,271069,27.45,27.55,26.45,26.65,271069,0.0,1.0
2018-07-02,28.2,28.4,26.005,27.1,380771,28.2,28.4,26.005,27.1,380771,0.0,1.0
2018-07-03,28.9,29.0,28.1,28.15,201172,28.9,29.0,28.1,28.15,201172,0.0,1.0
2018-07-05,29.5,29.55,28.45,29.0,350773,29.5,29.55,28.45,29.0,350773,0.0,1.0
2018-07-06,28.6,30.2,27.95,29.5,348407,28.6,30.2,27.95,29.5,348407,0.0,1.0
2018-07-09,28.9,28.95,28.35,28.75,254668,28.9,28.95,28.35,28.75,254668,0.0,1.0
2018-07-10,27.9,28.85,27.9,28.85,228701,27.9,28.85,27.9,28.85,228701,0.0,1.0
2018-07-11,28.2,28.4,27.65,27.95,219005,28.2,28.4,27.65,27.95,219005,0.0,1.0
2018-07-12,28.35,28.4,27.35,28.0,181916,28.35,28.4,27.35,28.0,181916,0.0,1.0
2018-07-13,29.1,29.15,28.3,28.4,159015,29.1,29.15,28.3,28.4,159015,0.0,1.0
2018-07-16,29.25,29.4,28.85,29.25,213485,29.25,29.4,28.85,29.25,213485,0.0,1.0
2018-07-17,28.9,29.3,28.85,29.25,131663,28.9,29.3,28.85,29.25,131663,0.0,1.0
2018-07-18,28.8,29.25,28.6,29.05,191699,28.8,29.25,28.6,29.05,191699,0.0,1.0
2018-07-19,29.35,29.75,28.7,28.85,250650,29.35,29.75,28.7,28.85,250650,0.0,1.0
2018-07-20,29.3,29.55,28.75,29.3,247002,29.3,29.55,28.75,29.3,247002,0.0,1.0
2018-07-23,29.1,29.25,28.705,29.2,126630,29.1,29.25,28.705,29.2,126630,0.0,1.0
2018-07-24,28.85,29.15,28.3,29.15,231224,28.85,29.15,28.3,29.15,231224,0.0,1.0
2018-07-25,29.5,29.6,28.8,28.9,452409,29.5,29.6,28.8,28.9,452409,0.0,1.0
2018-07-26,30.35,30.65,29.5,29.6,379959,30.35,30.65,29.5,29.6,379959,0.0,1.0
2018-07-27,29.8,30.65,29.35,30.3,667741,29.8,30.65,29.35,30.3,667741,0.0,1.0
2018-07-30,28.6,30.85,28.6,30.1,388653,28.6,30.85,28.6,30.1,388653,0.0,1.0
2018-07-31,29.0,29.35,28.255,28.4,387553,29.0,29.35,28.255,28.4,387553,0.0,1.0
2018-08-01,28.85,29.4,28.8,28.95,281210,28.85,29.4,28.8,28.95,281210,0.0,1.0
2018-08-02,29.35,29.35,25.805,25.805,247065,29.35,29.35,25.805,25.805,247065,0.0,1.0
2018-08-03,29.3,29.75,28.95,29.3,299730,29.3,29.75,28.95,29.3,299730,0.0,1.0
2018-08-06,29.1,29.5,28.85,29.3,387098,29.1,29.5,28.85,29.3,387098,0.0,1.0
2018-08-07,31.3,34.4,29.2,31.5,1167087,31.3,34.4,29.2,31.5,1167087,0.0,1.0
2018-08-08,33.8,34.0,31.225,31.45,557294,33.8,34.0,31.225,31.45,557294,0.0,1.0
2018-08-09,33.3,34.0,32.05,33.5,448737,33.3,34.0,32.05,33.5,448737,0.0,1.0
2018-08-10,33.55,34.1,33.1,33.2,210314,33.55,34.1,33.1,33.2,210314,0.0,1.0
2018-08-13,33.5,34.1,32.7,33.8,201539,33.5,34.1,32.7,33.8,201539,0.0,1.0
2018-08-14,34.15,34.525,33.425,33.6,225645,34.15,34.525,33.425,33.6,225645,0.0,1.0
2018-08-15,34.3,34.75,33.6,34.25,210948,34.3,34.75,33.6,34.25,210948,0.0,1.0
2018-08-16,34.35,34.85,33.85,34.4,185753,34.35,34.85,33.85,34.4,185753,0.0,1.0
2018-08-17,34.3,35.05,34.1,34.25,228670,34.3,35.05,34.1,34.25,228670,0.0,1.0
2018-08-20,35.1,35.9,34.35,34.45,366503,35.1,35.9,34.35,34.45,366503,0.0,1.0
2018-08-21,35.35,36.6,35.1,35.25,355638,35.35,36.6,35.1,35.25,355638,0.0,1.0
2018-08-22,35.5,35.805,34.85,35.25,239600,35.5,35.805,34.85,35.25,239600,0.0,1.0
2018-08-23,35.1,36.2,34.8,35.8,340909,35.1,36.2,34.8,35.8,340909,0.0,1.0
2018-08-24,35.55,35.65,34.8,34.95,216347,35.55,35.65,34.8,34.95,216347,0.0,1.0
2018-08-27,35.2,35.8,35.0,35.75,160545,35.2,35.8,35.0,35.75,160545,0.0,1.0
2018-08-28,35.2,35.7,34.9,35.15,96012,35.2,35.7,34.9,35.15,96012,0.0,1.0
2018-08-29,35.8,35.95,35.1,35.15,146844,35.8,35.95,35.1,35.15,146844,0.0,1.0
2018-08-30,36.0,36.0,35.455,35.5,191182,36.0,36.0,35.455,35.5,191182,0.0,1.0
2018-08-31,37.15,37.65,36.0,36.0,240112,37.15,37.65,36.0,36.0,240112,0.0,1.0
2018-09-04,37.3,37.45,36.7,37.2,195464,37.3,37.45,36.7,37.2,195464,0.0,1.0
2018-09-05,37.55,37.95,36.75,37.2,174986,37.55,37.95,36.75,37.2,174986,0.0,1.0
2018-09-06,38.05,38.3,37.4,37.6,182671,38.05,38.3,37.4,37.6,182671,0.0,1.0
2018-09-07,34.4,38.065,34.25,37.9,577000,34.4,38.065,34.25,37.9,577000,0.0,1.0
2018-09-10,35.7,36.15,34.4,34.65,427319,35.7,36.15,34.4,34.65,427319,0.0,1.0
2018-09-11,36.85,36.9,35.6,35.85,418027,36.85,36.9,35.6,35.85,418027,0.0,1.0
2018-09-12,37.1,37.683,34.15,36.7,351014,37.1,37.683,34.15,36.7,351014,0.0,1.0
2018-09-13,37.3,38.1,36.75,37.2,335272,37.3,38.1,36.75,37.2,335272,0.0,1.0
2018-09-14,36.4,37.35,35.9,37.3,393652,36.4,37.35,35.9,37.3,393652,0.0,1.0
2018-09-17,36.0,36.3,35.6,36.3,191662,36.0,36.3,35.6,36.3,191662,0.0,1.0
2018-09-18,35.95,36.5,35.65,36.15,284962,35.95,36.5,35.65,36.15,284962,0.0,1.0
2018-09-19,34.45,36.25,34.2,35.95,373647,34.45,36.25,34.2,35.95,373647,0.0,1.0
2018-09-20,34.85,35.15,34.25,34.65,156438,34.85,35.15,34.25,34.65,156438,0.0,1.0
2018-09-21,34.85,36.0,34.6,34.8,167349,34.85,36.0,34.6,34.8,167349,0.0,1.0
2018-09-24,35.95,36.25,34.75,34.9,176680,35.95,36.25,34.75,34.9,176680,0.0,1.0
2018-09-25,36.7,36.9,34.955,35.9,186212,36.7,36.9,34.955,35.9,186212,0.0,1.0
2018-09-26,37.35,37.8,36.8,37.0,206627,37.35,37.8,36.8,37.0,206627,0.0,1.0
2018-09-27,36.45,37.4,36.0,37.35,160295,36.45,37.4,36.0,37.35,160295,0.0,1.0
2018-09-28,36.7,37.15,36.4,36.4,345176,36.7,37.15,36.4,36.4,345176,0.0,1.0
2018-10-01,36.7,37.47,36.6,36.7,195195,36.7,37.47,36.6,36.7,195195,0.0,1.0
2018-10-02,36.36,37.26,36.135,36.57,202341,36.36,37.26,36.135,36.57,202341,0.0,1.0
2018-10-03,35.63,36.75,35.33,36.36,196181,35.63,36.75,35.33,36.36,196181,0.0,1.0
2018-10-04,33.9,35.64,33.34,35.27,339904,33.9,35.64,33.34,35.27,339904,0.0,1.0
2018-10-05,34.6,34.87,33.27,33.89,576350,34.6,34.87,33.27,33.89,576350,0.0,1.0
2018-10-08,35.33,35.44,34.14,34.48,270374,35.33,35.44,34.14,34.48,270374,0.0,1.0
2018-10-09,36.39,37.2,35.33,35.33,262448,36.39,37.2,35.33,35.33,262448,0.0,1.0
2018-10-10,35.95,36.74,35.78,36.39,191187,35.95,36.74,35.78,36.39,191187,0.0,1.0
2018-10-11,35.46,36.2664,35.42,35.72,217648,35.46,36.2664,35.42,35.72,217648,0.0,1.0
2018-10-12,36.08,36.48,35.515,35.95,255180,36.08,36.48,35.515,35.95,255180,0.0,1.0
2018-10-15,37.08,38.0,35.96,36.18,257625,37.08,38.0,35.96,36.18,257625,0.0,1.0
2018-10-16,39.1,39.22,36.64,37.25,245159,39.1,39.22,36.64,37.25,245159,0.0,1.0
2018-10-17,38.63,39.7,37.83,39.27,147274,38.63,39.7,37.83,39.27,147274,0.0,1.0
2018-10-18,38.11,38.98,37.4,38.6,157579,38.11,38.98,37.4,38.6,157579,0.0,1.0
2018-10-19,38.02,38.39,37.44,38.39,199778,38.02,38.39,37.44,38.39,199778,0.0,1.0
2018-10-22,39.19,40.58,37.915,38.18,540020,39.19,40.58,37.915,38.18,540020,0.0,1.0
2018-10-23,38.76,38.83,37.24,38.75,394509,38.76,38.83,37.24,38.75,394509,0.0,1.0
2018-10-24,38.26,39.66,38.03,38.76,291064,38.26,39.66,38.03,38.76,291064,0.0,1.0
2018-10-25,36.96,39.1229,36.58,38.48,267637,36.96,39.1229,36.58,38.48,267637,0.0,1.0
2018-10-26,37.96,38.14,35.5,36.43,216006,37.96,38.14,35.5,36.43,216006,0.0,1.0
2018-10-29,38.51,39.68,38.1,38.1,279862,38.51,39.68,38.1,38.1,279862,0.0,1.0
2018-10-30,39.08,40.19,38.48,38.48,275253,39.08,40.19,38.48,38.48,275253,0.0,1.0
2018-10-31,38.1,39.5,38.04,39.41,250847,38.1,39.5,38.04,39.41,250847,0.0,1.0
2018-11-01,36.9,39.0,35.95,38.11,332574,36.9,39.0,35.95,38.11,332574,0.0,1.0
2018-11-02,36.05,37.145,35.17,36.89,355474,36.05,37.145,35.17,36.89,355474,0.0,1.0
2018-11-05,35.44,36.81,35.25,36.81,432529,35.44,36.81,35.25,36.81,432529,0.0,1.0
2018-11-06,34.35,34.91,28.61,31.09,914747,34.35,34.91,28.61,31.09,914747,0.0,1.0
2018-11-07,34.78,34.91,33.77,34.35,294866,34.78,34.91,33.77,34.35,294866,0.0,1.0
2018-11-08,36.93,37.16,34.7,34.99,328998,36.93,37.16,34.7,34.99,328998,0.0,1.0
2018-11-09,36.18,37.51,36.0475,36.93,276376,36.18,37.51,36.0475,36.93,276376,0.0,1.0
2018-11-12,36.35,36.67,35.91,36.19,179557,36.35,36.67,35.91,36.19,179557,0.0,1.0
2018-11-13,34.38,36.69,33.64,36.69,363932,34.38,36.69,33.64,36.69,363932,0.0,1.0
2018-11-14,35.05,35.31,34.2,34.4,213872,35.05,35.31,34.2,34.4,213872,0.0,1.0
2018-11-15,35.29,35.4,34.5,35.11,172493,35.29,35.4,34.5,35.11,172493,0.0,1.0
2018-11-16,35.45,35.8,34.69,35.12,199333,35.45,35.8,34.69,35.12,199333,0.0,1.0
2018-11-19,33.25,35.66,33.12,35.39,312721,33.25,35.66,33.12,35.39,312721,0.0,1.0
2018-11-20,32.56,34.41,32.31,33.03,382275,32.56,34.41,32.31,33.03,382275,0.0,1.0
2018-11-21,32.55,33.43,32.11,32.7,242604,32.55,33.43,32.11,32.7,242604,0.0,1.0
2018-11-23,32.91,32.97,32.39,32.39,90026,32.91,32.97,32.39,32.39,90026,0.0,1.0
2018-11-26,32.21,32.95,31.61,32.95,209566,32.21,32.95,31.61,32.95,209566,0.0,1.0
2018-11-27,32.43,32.5,31.99,32.22,110530,32.43,32.5,31.99,32.22,110530,0.0,1.0
2018-11-28,32.65,32.94,32.03,32.48,173375,32.65,32.94,32.03,32.48,173375,0.0,1.0
2018-11-29,32.57,32.93,31.01,32.63,164090,32.57,32.93,31.01,32.63,164090,0.0,1.0
2018-11-30,33.0,33.25,32.5,32.65,207564,33.0,33.25,32.5,32.65,207564,0.0,1.0
2018-12-03,32.32,33.465,31.45,33.17,405964,32.32,33.465,31.45,33.17,405964,0.0,1.0
2018-12-04,31.82,32.865,31.75,32.33,320246,31.82,32.865,31.75,32.33,320246,0.0,1.0
2018-12-06,32.51,32.9399,30.48,31.67,214339,32.51,32.9399,30.48,31.67,214339,0.0,1.0
2018-12-07,31.72,32.8,31.46,32.38,190895,31.72,32.8,31.46,32.38,190895,0.0,1.0
2018-12-10,31.48,31.96,31.19,31.96,176281,31.48,31.96,31.19,31.96,176281,0.0,1.0
2018-12-11,32.56,32.59,31.67,31.67,196210,32.56,32.59,31.67,31.67,196210,0.0,1.0
2018-12-12,34.55,34.6,31.68,32.62,213693,34.55,34.6,31.68,32.62,213693,0.0,1.0
2018-12-13,34.83,35.385,34.0,34.39,231695,34.83,35.385,34.0,34.39,231695,0.0,1.0
2018-12-14,34.2,34.65,33.76,34.63,365544,34.2,34.65,33.76,34.63,365544,0.0,1.0
2018-12-17,34.1,34.44,33.21,34.15,216843,34.1,34.44,33.21,34.15,216843,0.0,1.0
2018-12-18,34.85,35.18,34.0051,34.26,226097,34.85,35.18,34.0051,34.26,226097,0.0,1.0
2018-12-19,35.9,37.22,34.89,34.97,301228,35.9,37.22,34.89,34.97,301228,0.0,1.0
2018-12-20,31.83,36.0,31.59,36.0,373076,31.83,36.0,31.59,36.0,373076,0.0,1.0
2018-12-21,29.69,31.9026,29.14,31.8,419684,29.69,31.9026,29.14,31.8,419684,0.0,1.0
2018-12-24,28.46,29.65,28.44,29.36,171279,28.46,29.65,28.44,29.36,171279,0.0,1.0
2018-12-26,30.99,31.21,28.4568,28.77,393233,30.99,31.21,28.4568,28.77,393233,0.0,1.0
2018-12-27,31.75,31.78,30.305,30.45,255244,31.75,31.78,30.305,30.45,255244,0.0,1.0
2018-12-28,31.4,32.24,30.86,32.04,122215,31.4,32.24,30.86,32.04,122215,0.0,1.0
2018-12-31,32.16,32.29,31.44,31.44,246581,32.16,32.29,31.44,31.44,246581,0.0,1.0
2019-01-02,32.26,32.27,31.27,31.54,158358,32.26,32.27,31.27,31.54,158358,0.0,1.0
2019-01-03,31.88,32.75,31.64,32.2,143567,31.88,32.75,31.64,32.2,143567,0.0,1.0
2019-01-04,34.37,34.48,32.21,32.51,259322,34.37,34.48,32.21,32.51,259322,0.0,1.0
2019-01-07,35.5,35.88,33.77,34.23,142417,35.5,35.88,33.77,34.23,142417,0.0,1.0
2019-01-08,35.78,35.97,35.05,35.8,187324,35.78,35.97,35.05,35.8,187324,0.0,1.0
2019-01-09,35.99,36.38,35.79,35.94,128855,35.99,36.38,35.79,35.94,128855,0.0,1.0
2019-01-10,35.2,35.8,34.83,35.8,112287,35.2,35.8,34.83,35.8,112287,0.0,1.0
2019-01-11,34.52,35.39,34.15,35.16,183568,34.52,35.39,34.15,35.16,183568,0.0,1.0
2019-01-14,34.97,35.59,33.74,34.52,301182,34.97,35.59,33.74,34.52,301182,0.0,1.0
2019-01-15,36.99,37.1,35.0,35.08,195473,36.99,37.1,35.0,35.08,195473,0.0,1.0
2019-01-16,37.38,38.27,36.83,36.99,359864,37.38,38.27,36.83,36.99,359864,0.0,1.0
2019-01-17,38.72,38.76,37.48,37.61,482952,38.72,38.76,37.48,37.61,482952,0.0,1.0
2019-01-18,38.36,40.21,38.22,39.0,388671,38.36,40.21,38.22,39.0,388671,0.0,1.0
2019-01-22,37.19,38.3454,37.14,38.11,154218,37.19,38.3454,37.14,38.11,154218,0.0,1.0
2019-01-23,37.55,38.51,37.17,37.41,173363,37.55,38.51,37.17,37.41,173363,0.0,1.0
2019-01-24,36.07,38.02,35.72,37.57,166131,36.07,38.02,35.72,37.57,166131,0.0,1.0
2019-01-25,35.41,36.38,35.18,36.19,161230,35.41,36.38,35.18,36.19,161230,0.0,1.0
2019-01-28,35.85,36.37,34.77,35.27,233976,35.85,36.37,34.77,35.27,233976,0.0,1.0
2019-01-29,36.34,36.46,35.54,35.84,258571,36.34,36.46,35.54,35.84,258571,0.0,1.0
2019-01-30,35.68,37.03,35.12,36.71,213034,35.68,37.03,35.12,36.71,213034,0.0,1.0
2019-01-31,35.97,36.59,35.21,35.71,138130,35.97,36.59,35.21,35.71,138130,0.0,1.0
2019-02-01,35.96,36.06,34.16,36.06,321000,35.96,36.06,34.16,36.06,321000,0.0,1.0
2019-02-04,36.14,36.46,35.64,35.97,164031,36.14,36.46,35.64,35.97,164031,0.0,1.0
2019-02-05,37.05,37.98,35.96,36.28,276579,37.05,37.98,35.96,36.28,276579,0.0,1.0
2019-02-06,36.78,37.3897,36.69,37.12,154109,36.78,37.3897,36.69,37.12,154109,0.0,1.0
2019-02-07,36.64,37.16,36.31,36.44,143831,36.64,37.16,36.31,36.44,143831,0.0,1.0
2019-02-08,37.18,37.29,36.25,36.43,79294,37.18,37.29,36.25,36.43,79294,0.0,1.0
2019-02-11,37.4,37.78,36.975,37.24,170507,37.4,37.78,36.975,37.24,170507,0.0,1.0
2019-02-12,37.59,37.84,37.2,37.57,129881,37.59,37.84,37.2,37.57,129881,0.0,1.0
2019-02-13,37.78,39.3,37.4625,37.79,510610,37.78,39.3,37.4625,37.79,510610,0.0,1.0
2019-02-14,38.58,39.3,37.64,37.64,262555,38.58,39.3,37.64,37.64,262555,0.0,1.0
2019-02-15,39.43,39.62,38.32,38.75,225773,39.43,39.62,38.32,38.75,225773,0.0,1.0
2019-02-19,40.0,40.15,39.1,39.42,173149,40.0,40.15,39.1,39.42,173149,0.0,1.0
2019-02-20,39.17,39.99,38.665,39.99,374161,39.17,39.99,38.665,39.99,374161,0.0,1.0
2019-02-21,39.55,39.8,37.9,39.23,106028,39.55,39.8,37.9,39.23,106028,0.0,1.0
2019-02-22,39.09,39.56,38.36,39.56,176496,39.09,39.56,38.36,39.56,176496,0.0,1.0
2019-02-25,38.49,39.41,38.2,39.41,228866,38.49,39.41,38.2,39.41,228866,0.0,1.0
2019-02-26,38.41,39.24,37.75,38.67,466807,38.41,39.24,37.75,38.67,466807,0.0,1.0
2019-02-27,40.07,42.0,36.01,39.29,839663,40.07,42.0,36.01,39.29,839663,0.0,1.0
2019-02-28,41.22,42.0,39.9905,40.07,416867,41.22,42.0,39.9905,40.07,416867,0.0,1.0
2019-03-01,40.89,42.0,40.26,41.45,439835,40.89,42.0,40.26,41.45,439835,0.0,1.0
2019-03-04,39.93,40.99,39.13,40.99,268340,39.93,40.99,39.13,40.99,268340,0.0,1.0
2019-03-05,40.15,40.57,39.04,39.86,144444,40.15,40.57,39.04,39.86,144444,0.0,1.0
2019-03-06,39.58,40.63,38.85,39.86,1432672,39.58,40.63,38.85,39.86,1432672,0.0,1.0
2019-03-07,39.57,40.27,38.905,39.78,601174,39.57,40.27,38.905,39.78,601174,0.0,1.0
2019-03-08,39.68,41.35,39.31,39.35,374774,39.68,41.35,39.31,39.35,374774,0.0,1.0
2019-03-11,40.58,40.655,39.44,40.01,555144,40.58,40.655,39.44,40.01,555144,0.0,1.0
2019-03-12,41.09,41.25,40.4576,40.62,315861,41.09,41.25,40.4576,40.62,315861,0.0,1.0
2019-03-13,40.01,42.09,39.63,41.7,308524,40.01,42.09,39.63,41.7,308524,0.0,1.0
2019-03-14,40.96,41.11,39.93,39.93,220162,40.96,41.11,39.93,39.93,220162,0.0,1.0
2019-03-15,42.0,42.02,39.02,41.15,337463,42.0,42.02,39.02,41.15,337463,0.0,1.0
2019-03-18,41.61,42.63,41.36,41.99,339367,41.61,42.63,41.36,41.99,339367,0.0,1.0
2019-03-19,42.31,42.33,41.35,41.76,197430,42.31,42.33,41.35,41.76,197430,0.0,1.0
2019-03-20,42.35,43.18,42.09,42.3,248277,42.35,43.18,42.09,42.3,248277,0.0,1.0
2019-03-21,43.64,43.94,42.44,42.44,153207,43.64,43.94,42.44,42.44,153207,0.0,1.0
2019-03-22,41.35,43.95,41.24,43.5,398541,41.35,43.95,41.24,43.5,398541,0.0,1.0
2019-03-25,42.78,42.8,40.66,41.3,280804,42.78,42.8,40.66,41.3,280804,0.0,1.0
2019-03-26,43.08,44.04,42.718,42.88,189598,43.08,44.04,42.718,42.88,189598,0.0,1.0
2019-03-27,42.93,43.41,41.93,43.07,329929,42.93,43.41,41.93,43.07,329929,0.0,1.0
2019-03-28,43.15,43.74,42.94,43.0,194637,43.15,43.74,42.94,43.0,194637,0.0,1.0
2019-03-29,42.29,43.38,41.4,43.38,349633,42.29,43.38,41.4,43.38,349633,0.0,1.0
2019-04-01,40.82,42.81,40.421,42.44,315435,40.82,42.81,40.421,42.44,315435,0.0,1.0
2019-04-02,41.91,42.52,40.49,40.49,318503,41.91,42.52,40.49,40.49,318503,0.0,1.0
2019-04-03,41.87,42.77,41.56,42.25,221511,41.87,42.77,41.56,42.25,221511,0.0,1.0
2019-04-04,41.21,42.17,40.55,41.88,177698,41.21,42.17,40.55,41.88,177698,0.0,1.0
2019-04-05,40.85,41.77,40.55,41.26,136452,40.85,41.77,40.55,41.26,136452,0.0,1.0
2019-04-08,41.23,41.52,40.28,40.84,134343,41.23,41.52,40.28,40.84,134343,0.0,1.0
2019-04-09,42.02,42.15,41.22,41.22,142778,42.02,42.15,41.22,41.22,142778,0.0,1.0
2019-04-10,42.44,42.68,41.9838,42.1,134563,42.44,42.68,41.9838,42.1,134563,0.0,1.0
2019-04-11,42.2,42.79,42.12,42.39,201273,42.2,42.79,42.12,42.39,201273,0.0,1.0
2019-04-12,41.49,42.5,41.31,42.5,163060,41.49,42.5,41.31,42.5,163060,0.0,1.0
2019-04-15,41.54,42.495,41.44,41.54,147736,41.54,42.495,41.44,41.54,147736,0.0,1.0
2019-04-16,43.01,43.05,41.66,41.66,149993,43.01,43.05,41.66,41.66,149993,0.0,1.0
2019-04-17,41.99,43.59,41.46,43.12,158995,41.99,43.59,41.46,43.12,158995,0.0,1.0
2019-04-18,41.91,42.725,41.66,41.83,121753,41.91,42.725,41.66,41.83,121753,0.0,1.0
2019-04-22,42.0,42.05,41.565,41.77,82397,42.0,42.05,41.565,41.77,82397,0.0,1.0
2019-04-23,42.96,43.37,42.02,42.1,156180,42.96,43.37,42.02,42.1,156180,0.0,1.0
2019-04-24,43.13,43.36,42.3,43.0,172610,43.13,43.36,42.3,43.0,172610,0.0,1.0
2019-04-25,44.11,44.17,42.785,43.33,155578,44.11,44.17,42.785,43.33,155578,0.0,1.0
2019-04-26,44.99,45.11,43.765,44.3,154991,44.99,45.11,43.765,44.3,154991,0.0,1.0
2019-04-29,45.45,46.68,44.75,44.87,333144,45.45,46.68,44.75,44.87,333144,0.0,1.0
2019-04-30,44.66,45.97,44.36,45.57,214096,44.66,45.97,44.36,45.57,214096,0.0,1.0
2019-05-01,43.81,44.96,43.77,44.96,102793,43.81,44.96,43.77,44.96,102793,0.0,1.0
2019-05-02,44.34,44.37,43.03,43.75,183430,44.34,44.37,43.03,43.75,183430,0.0,1.0
2019-05-03,45.93,46.41,44.5107,44.63,465550,45.93,46.41,44.5107,44.63,465550,0.0,1.0
2019-05-06,45.94,46.01,44.61,44.61,299615,45.94,46.01,44.61,44.61,299615,0.0,1.0
2019-05-07,45.73,47.6,44.1,45.64,684086,45.73,47.6,44.1,45.64,684086,0.0,1.0
2019-05-08,45.02,46.34,44.51,45.55,247276,45.02,46.34,44.51,45.55,247276,0.0,1.0
2019-05-09,45.11,45.23,44.33,45.0,212808,45.11,45.23,44.33,45.0,212808,0.0,1.0
2019-05-10,47.08,47.1,44.99,44.99,201059,47.08,47.1,44.99,44.99,201059,0.0,1.0
2019-05-13,44.8,46.5,44.28,46.36,315618,44.8,46.5,44.28,46.36,315618,0.0,1.0
2019-05-14,46.3,46.37,44.9,44.9,151920,46.3,46.37,44.9,44.9,151920,0.0,1.0
2019-05-15,46.65,47.03,45.795,45.81,164273,46.65,47.03,45.795,45.81,164273,0.0,1.0
2019-05-16,47.5,48.24,46.83,46.84,374484,47.5,48.24,46.83,46.84,374484,0.0,1.0
2019-05-17,47.34,48.47,47.11,47.4,292704,47.34,48.47,47.11,47.4,292704,0.0,1.0
2019-05-20,47.3,47.62,46.37,47.17,175864,47.3,47.62,46.37,47.17,175864,0.0,1.0
2019-05-21,46.69,47.99,45.71,47.44,303130,46.69,47.99,45.71,47.44,303130,0.0,1.0
2019-05-22,47.03,47.82,46.69,46.69,123812,47.03,47.82,46.69,46.69,123812,0.0,1.0
2019-05-23,46.5,47.315,46.12,46.64,129139,46.5,47.315,46.12,46.64,129139,0.0,1.0
2019-05-24,46.64,47.28,46.32,46.91,101631,46.64,47.28,46.32,46.91,101631,0.0,1.0
2019-05-28,47.08,47.57,46.1704,46.71,244489,47.08,47.57,46.1704,46.71,244489,0.0,1.0
2019-05-29,45.92,47.16,45.9,46.79,205015,45.92,47.16,45.9,46.79,205015,0.0,1.0
2019-05-30,46.49,46.83,45.83,45.83,121780,46.49,46.83,45.83,45.83,121780,0.0,1.0
2019-05-31,46.47,46.59,45.0,46.01,228541,46.47,46.59,45.0,46.01,228541,0.0,1.0
2019-06-03,45.69,46.93,44.99,46.59,228381,45.69,46.93,44.99,46.59,228381,0.0,1.0
2019-06-04,47.72,47.8,45.47,46.11,398159,47.72,47.8,45.47,46.11,398159,0.0,1.0
2019-06-05,46.89,49.06,46.705,47.73,314430,46.89,49.06,46.705,47.73,314430,0.0,1.0
2019-06-06,47.66,48.74,46.25,46.25,1175264,47.66,48.74,46.25,46.25,1175264,0.0,1.0
2019-06-07,47.53,48.16,46.97,47.92,463584,47.53,48.16,46.97,47.92,463584,0.0,1.0
2019-06-10,46.99,49.41,46.24,47.92,498476,46.99,49.41,46.24,47.92,498476,0.0,1.0
2019-06-11,48.5,48.98,47.01,47.05,626387,48.5,48.98,47.01,47.05,626387,0.0,1.0
2019-06-12,47.51,48.82,47.32,48.25,375988,47.51,48.82,47.32,48.25,375988,0.0,1.0
2019-06-13,46.65,47.75,46.07,47.75,282956,46.65,47.75,46.07,47.75,282956,0.0,1.0
2019-06-14,47.62,47.81,46.25,46.46,313378,47.62,47.81,46.25,46.46,313378,0.0,1.0
2019-06-17,48.26,48.5,47.66,47.75,251669,48.26,48.5,47.66,47.75,251669,0.0,1.0
2019-06-18,48.35,48.81,47.0,47.26,504282,48.35,48.81,47.0,47.26,504282,0.0,1.0
2019-06-19,49.35,49.74,47.56,48.29,542922,49.35,49.74,47.56,48.29,542922,0.0,1.0
2019-06-20,50.6,51.85,49.615,51.85,732002,50.6,51.85,49.615,51.85,732002,0.0,1.0
2019-06-21,47.97,50.495,47.911,50.33,685945,47.97,50.495,47.911,50.33,685945,0.0,1.0
2019-06-24,47.63,49.47,47.46,48.21,686743,47.63,49.47,47.46,48.21,686743,0.0,1.0
2019-06-25,45.81,48.38,45.38,47.79,469164,45.81,48.38,45.38,47.79,469164,0.0,1.0
2019-06-26,44.08,46.5,43.93,45.93,454154,44.08,46.5,43.93,45.93,454154,0.0,1.0
2019-06-27,45.44,45.52,43.531,44.05,449858,45.44,45.52,43.531,44.05,449858,0.0,1.0
2019-06-28,45.51,46.525,45.15,45.64,1151140,45.51,46.525,45.15,45.64,1151140,0.0,1.0
2019-07-01,44.85,45.91,42.4,45.91,610315,44.85,45.91,42.4,45.91,610315,0.0,1.0
2019-07-02,45.16,45.61,44.33,45.04,393801,45.16,45.61,44.33,45.04,393801,0.0,1.0
2019-07-03,44.91,45.645,44.69,45.3,173385,44.91,45.645,44.69,45.3,173385,0.0,1.0
2019-07-05,45.83,46.0,43.9581,44.75,188429,45.83,46.0,43.9581,44.75,188429,0.0,1.0
2019-07-08,45.65,46.22,45.5,45.81,183362,45.65,46.22,45.5,45.81,183362,0.0,1.0
2019-07-09,45.76,45.88,45.04,45.38,233553,45.76,45.88,45.04,45.38,233553,0.0,1.0
2019-07-10,46.7,47.02,45.92,46.05,312858,46.7,47.02,45.92,46.05,312858,0.0,1.0
2019-07-11,45.89,47.17,45.45,46.76,281811,45.89,47.17,45.45,46.76,281811,0.0,1.0
2019-07-12,45.51,46.055,45.235,45.72,328173,45.51,46.055,45.235,45.72,328173,0.0,1.0
2019-07-15,45.7,46.15,45.0373,45.4,356414,45.7,46.15,45.0373,45.4,356414,0.0,1.0
2019-07-16,45.01,45.825,44.9,45.7,261599,45.01,45.825,44.9,45.7,261599,0.0,1.0
2019-07-17,45.2,45.58,45.0,45.2,188017,45.2,45.58,45.0,45.2,188017,0.0,1.0
2019-07-18,45.41,45.75,44.67,45.22,255142,45.41,45.75,44.67,45.22,255142,0.0,1.0
2019-07-19,44.33,45.64,43.83,45.14,332817,44.33,45.64,43.83,45.14,332817,0.0,1.0
2019-07-22,42.61,44.53,42.56,44.29,268461,42.61,44.53,42.56,44.29,268461,0.0,1.0
2019-07-23,43.54,43.965,42.385,42.84,595066,43.54,43.965,42.385,42.84,595066,0.0,1.0
2019-07-24,44.17,44.6926,43.53,43.53,406907,44.17,44.6926,43.53,43.53,406907,0.0,1.0
2019-07-25,43.73,44.59,43.64,44.18,205368,43.73,44.59,43.64,44.18,205368,0.0,1.0
2019-07-26,43.9,45.13,43.43,43.98,290192,43.9,45.13,43.43,43.98,290192,0.0,1.0
2019-07-29,44.32,45.13,43.35,44.28,239751,44.32,45.13,43.35,44.28,239751,0.0,1.0
2019-07-30,44.34,44.62,42.225,44.05,377042,44.34,44.62,42.225,44.05,377042,0.0,1.0
2019-07-31,45.15,45.75,43.88,44.3,353435,45.15,45.75,43.88,44.3,353435,0.0,1.0
2019-08-01,45.44,46.305,44.72,45.03,448466,45.44,46.305,44.72,45.03,448466,0.0,1.0
2019-08-02,44.67,45.59,43.9,45.35,280620,44.67,45.59,43.9,45.35,280620,0.0,1.0
2019-08-05,42.41,44.11,42.14,44.08,492398,42.41,44.11,42.14,44.08,492398,0.0,1.0
2019-08-06,36.71,41.39,35.95,39.85,2820230,36.71,41.39,35.95,39.85,2820230,0.0,1.0
2019-08-07,39.5,39.64,36.12,36.51,814992,39.5,39.64,36.12,36.51,814992,0.0,1.0
2019-08-08,39.42,39.94,38.44,39.55,543385,39.42,39.94,38.44,39.55,543385,0.0,1.0
2019-08-09,39.69,40.07,38.86,39.26,399540,39.69,40.07,38.86,39.26,399540,0.0,1.0
2019-08-12,39.71,40.17,38.8,39.52,331628,39.71,40.17,38.8,39.52,331628,0.0,1.0
2019-08-13,41.85,42.35,40.11,40.11,722123,41.85,42.35,40.11,40.11,722123,0.0,1.0
2019-08-14,40.4,41.59,39.91,41.55,472214,40.4,41.59,39.91,41.55,472214,0.0,1.0
2019-08-15,40.72,41.12,40.24,40.27,320001,40.72,41.12,40.24,40.27,320001,0.0,1.0
2019-08-16,41.16,41.31,40.32,40.74,356150,41.16,41.31,40.32,40.74,356150,0.0,1.0
2019-08-19,41.6,42.28,41.24,41.75,214285,41.6,42.28,41.24,41.75,214285,0.0,1.0
2019-08-20,41.55,41.84,40.5517,41.5,227152,41.55,41.84,40.5517,41.5,227152,0.0,1.0
2019-08-21,43.67,43.83,41.27,41.81,515973,43.67,43.83,41.27,41.81,515973,0.0,1.0
2019-08-22,43.93,44.3,42.57,43.42,341011,43.93,44.3,42.57,43.42,341011,0.0,1.0
2019-08-23,44.1,44.95,43.565,43.66,398165,44.1,44.95,43.565,43.66,398165,0.0,1.0
2019-08-26,45.54,45.83,44.31,44.72,515910,45.54,45.83,44.31,44.72,515910,0.0,1.0
2019-08-27,46.01,46.315,44.8,45.54,571252,46.01,46.315,44.8,45.54,571252,0.0,1.0
2019-08-28,47.26,47.45,45.64,45.86,302737,47.26,47.45,45.64,45.86,302737,0.0,1.0
2019-08-29,47.89,48.31,47.1,48.29,246459,47.89,48.31,47.1,48.29,246459,0.0,1.0
2019-08-30,49.08,49.24,47.41,48.0,366304,49.08,49.24,47.41,48.0,366304,0.0,1.0
2019-09-03,48.41,50.03,48.11,48.69,444759,48.41,50.03,48.11,48.69,444759,0.0,1.0
2019-09-04,48.65,49.26,48.03,48.99,360068,48.65,49.26,48.03,48.99,360068,0.0,1.0
2019-09-05,49.66,50.21,48.355,48.83,288585,49.66,50.21,48.355,48.83,288585,0.0,1.0
2019-09-06,50.11,50.73,49.55,49.96,183604,50.11,50.73,49.55,49.96,183604,0.0,1.0
2019-09-09,50.17,50.6,49.51,50.28,230477,50.17,50.6,49.51,50.28,230477,0.0,1.0
2019-09-10,49.82,50.38,48.925,49.83,428808,49.82,50.38,48.925,49.83,428808,0.0,1.0
2019-09-11,50.43,51.13,49.73,49.97,544977,50.43,51.13,49.73,49.97,544977,0.0,1.0
2019-09-12,50.46,51.125,50.05,50.9,332177,50.46,51.125,50.05,50.9,332177,0.0,1.0
2019-09-13,51.3,51.405,50.43,50.65,236929,51.3,51.405,50.43,50.65,236929,0.0,1.0
2019-09-16,51.71,52.42,50.9,51.09,243830,51.71,52.42,50.9,51.09,243830,0.0,1.0
2019-09-17,51.57,52.37,51.47,51.76,854543,51.57,52.37,51.47,51.76,854543,0.0,1.0
2019-09-18,49.97,51.63,48.14,51.4,481331,49.97,51.63,48.14,51.4,481331,0.0,1.0
2019-09-19,48.73,50.6,48.49,50.22,293481,48.73,50.6,48.49,50.22,293481,0.0,1.0
2019-09-20,49.61,49.86,48.52,48.71,666789,49.61,49.86,48.52,48.71,666789,0.0,1.0
2019-09-23,49.34,50.47,49.24,49.84,148816,49.34,50.47,49.24,49.84,148816,0.0,1.0
2019-09-24,48.31,50.175,48.11,49.64,217762,48.31,50.175,48.11,49.64,217762,0.0,1.0
2019-09-25,48.77,49.03,47.63,48.26,528018,48.77,49.03,47.63,48.26,528018,0.0,1.0
2019-09-26,48.86,49.49,48.68,48.68,252380,48.86,49.49,48.68,48.68,252380,0.0,1.0
2019-09-27,48.58,50.155,48.04,49.04,421167,48.58,50.155,48.04,49.04,421167,0.0,1.0
2019-09-30,49.77,50.12,48.43,48.8,376588,49.77,50.12,48.43,48.8,376588,0.0,1.0
2019-10-01,49.59,50.32,49.26,49.87,328662,49.59,50.32,49.26,49.87,328662,0.0,1.0
2019-10-02,49.2,49.72,48.7,49.34,244920,49.2,49.72,48.7,49.34,244920,0.0,1.0
2019-10-03,49.88,50.25,48.68,49.11,213567,49.88,50.25,48.68,49.11,213567,0.0,1.0
2019-10-04,49.72,50.93,49.335,49.94,449131,49.72,50.93,49.335,49.94,449131,0.0,1.0
2019-10-07,49.64,50.45,49.2,49.47,319301,49.64,50.45,49.2,49.47,319301,0.0,1.0
2019-10-08,47.27,49.65,47.22,49.32,401454,47.27,49.65,47.22,49.32,401454,0.0,1.0
2019-10-09,46.35,48.12,45.55,47.48,422450,46.35,48.12,45.55,47.48,422450,0.0,1.0
2019-10-10,46.25,46.53,44.46,46.29,608157,46.25,46.53,44.46,46.29,608157,0.0,1.0
2019-10-11,46.86,47.4,45.75,46.77,336381,46.86,47.4,45.75,46.77,336381,0.0,1.0
2019-10-14,47.035,47.44,45.9,46.68,387572,47.035,47.44,45.9,46.68,387572,0.0,1.0
2019-10-15,48.125,48.59,46.994,47.31,312108,48.125,48.59,46.994,47.31,312108,0.0,1.0
2019-10-16,48.44,49.15,47.73,47.86,242572,48.44,49.15,47.73,47.86,242572,0.0,1.0
2019-10-17,50.05,50.07,48.18,48.45,310739,50.05,50.07,48.18,48.45,310739,0.0,1.0
2019-10-18,49.59,50.1,48.2963,49.87,235885,49.59,50.1,48.2963,49.87,235885,0.0,1.0
2019-10-21,49.67,50.22,49.43,49.88,258344,49.67,50.22,49.43,49.88,258344,0.0,1.0
2019-10-22,49.52,53.88,49.26,51.21,826963,49.52,53.88,49.26,51.21,826963,0.0,1.0
2019-10-23,50.26,50.85,49.27,49.39,275501,50.26,50.85,49.27,49.39,275501,0.0,1.0
2019-10-24,51.03,51.34,49.72,50.26,247744,51.03,51.34,49.72,50.26,247744,0.0,1.0
2019-10-25,50.48,51.4,50.19,50.88,229135,50.48,51.4,50.19,50.88,229135,0.0,1.0
2019-10-28,50.5,51.28,50.07,50.45,229371,50.5,51.28,50.07,50.45,229371,0.0,1.0
2019-10-29,51.05,51.62,50.11,50.5,306876,51.05,51.62,50.11,50.5,306876,0.0,1.0
2019-10-30,52.07,52.2,51.13,51.14,288531,52.07,52.2,51.13,51.14,288531,0.0,1.0
2019-10-31,52.26,52.705,51.34,52.16,369064,52.26,52.705,51.34,52.16,369064,0.0,1.0
2019-11-01,51.71,53.15,51.33,52.8,275963,51.71,53.15,51.33,52.8,275963,0.0,1.0
2019-11-04,48.87,52.545,48.77,52.17,695643,48.87,52.545,48.77,52.17,695643,0.0,1.0
2019-11-05,51.47,52.78,49.87,51.96,626100,51.47,52.78,49.87,51.96,626100,0.0,1.0
2019-11-06,53.36,53.96,51.1571,51.38,540872,53.36,53.96,51.1571,51.38,540872,0.0,1.0
2019-11-07,55.85,55.96,52.6,53.81,384056,55.85,55.96,52.6,53.81,384056,0.0,1.0
2019-11-08,55.34,55.82,55.1,55.68,292326,55.34,55.82,55.1,55.68,292326,0.0,1.0
2019-11-11,55.07,55.66,54.66,55.53,199573,55.07,55.66,54.66,55.53,199573,0.0,1.0
2019-11-12,55.95,56.5,54.68,55.41,335268,55.95,56.5,54.68,55.41,335268,0.0,1.0
2019-11-13,55.35,56.11,54.675,55.9,286117,55.35,56.11,54.675,55.9,286117,0.0,1.0
2019-11-14,54.96,55.53,54.68,55.39,189827,54.96,55.53,54.68,55.39,189827,0.0,1.0
2019-11-15,55.28,55.68,54.3874,55.02,214681,55.28,55.68,54.3874,55.02,214681,0.0,1.0
2019-11-18,54.51,55.67,54.21,55.45,225529,54.51,55.67,54.21,55.45,225529,0.0,1.0
2019-11-19,54.31,54.9,54.21,54.5,183716,54.31,54.9,54.21,54.5,183716,0.0,1.0
2019-11-20,54.52,54.84,53.7828,54.01,355887,54.52,54.84,53.7828,54.01,355887,0.0,1.0
2019-11-21,53.95,54.85,53.75,54.79,283909,53.95,54.85,53.75,54.79,283909,0.0,1.0
2019-11-22,53.465,54.74,53.4,54.13,197778,53.465,54.74,53.4,54.13,197778,0.0,1.0
2019-11-25,53.98,55.02,53.47,53.6,201115,53.98,55.02,53.47,53.6,201115,0.0,1.0
2019-11-26,54.5,55.15,53.6228,54.02,233289,54.5,55.15,53.6228,54.02,233289,0.0,1.0
2019-11-27,54.54,55.27,54.34,54.5,210422,54.54,55.27,54.34,54.5,210422,0.0,1.0
2019-11-29,53.74,54.38,53.5,54.35,122602,53.74,54.38,53.5,54.35,122602,0.0,1.0
2019-12-02,52.55,53.63,51.74,53.63,476648,52.55,53.63,51.74,53.63,476648,0.0,1.0
2019-12-03,52.43,52.86,52.07,52.35,204934,52.43,52.86,52.07,52.35,204934,0.0,1.0
2019-12-04,54.82,54.95,51.41,53.15,274520,54.82,54.95,51.41,53.15,274520,0.0,1.0
2019-12-05,57.37,57.41,54.86,54.86,535368,57.37,57.41,54.86,54.86,535368,0.0,1.0
2019-12-06,56.71,58.11,55.02,56.5,381869,56.71,58.11,55.02,56.5,381869,0.0,1.0
2019-12-09,55.82,57.18,55.78,56.44,288604,55.82,57.18,55.78,56.44,288604,0.0,1.0
2019-12-10,56.51,56.9625,55.35,55.68,234722,56.51,56.9625,55.35,55.68,234722,0.0,1.0
2019-12-11,55.54,56.49,55.4,56.33,232781,55.54,56.49,55.4,56.33,232781,0.0,1.0
2019-12-12,56.9,57.05,54.87,55.31,375807,56.9,57.05,54.87,55.31,375807,0.0,1.0
2019-12-13,57.31,57.855,56.7,57.04,241549,57.31,57.855,56.7,57.04,241549,0.0,1.0
2019-12-16,56.14,57.54,56.0,57.34,171603,56.14,57.54,56.0,57.34,171603,0.0,1.0
2019-12-17,56.2,56.24,55.4,56.05,158083,56.2,56.24,55.4,56.05,158083,0.0,1.0
2019-12-18,56.6,57.24,56.18,56.36,146885,56.6,57.24,56.18,56.36,146885,0.0,1.0
2019-12-19,57.845,61.16,56.525,56.61,1112122,57.845,61.16,56.525,56.61,1112122,0.0,1.0
2019-12-20,57.89,59.4399,56.3898,59.07,615321,57.89,59.4399,56.3898,59.07,615321,0.0,1.0
2019-12-23,58.34,58.8389,57.45,57.87,277520,58.34,58.8389,57.45,57.87,277520,0.0,1.0
2019-12-24,58.53,58.92,58.035,58.56,86792,58.53,58.92,58.035,58.56,86792,0.0,1.0
2019-12-26,59.09,59.18,58.39,58.87,149402,59.09,59.18,58.39,58.87,149402,0.0,1.0
2019-12-27,59.04,59.8,58.76,59.21,184225,59.04,59.8,58.76,59.21,184225,0.0,1.0
2019-12-30,58.19,59.82,58.0,59.36,302571,58.19,59.82,58.0,59.36,302571,0.0,1.0
2019-12-31,59.09,59.53,58.18,58.18,210296,59.09,59.53,58.18,58.18,210296,0.0,1.0
2020-01-02,59.49,60.11,58.5713,59.42,232776,59.49,60.11,58.5713,59.42,232776,0.0,1.0
2020-01-03,60.63,61.0,58.79,59.3,250930,60.63,61.0,58.79,59.3,250930,0.0,1.0
2020-01-06,60.52,60.79,59.29,59.98,205634,60.52,60.79,59.29,59.98,205634,0.0,1.0
2020-01-07,60.12,60.795,59.88,60.42,244175,60.12,60.795,59.88,60.42,244175,0.0,1.0
2020-01-08,60.25,61.31,60.05,60.32,214412,60.25,61.31,60.05,60.32,214412,0.0,1.0
2020-01-09,61.095,61.72,60.0227,60.82,183197,61.095,61.72,60.0227,60.82,183197,0.0,1.0
2020-01-10,60.7,61.35,60.53,61.29,236686,60.7,61.35,60.53,61.29,236686,0.0,1.0
2020-01-13,62.72,62.75,60.89,61.16,335884,62.72,62.75,60.89,61.16,335884,0.0,1.0
2020-01-14,63.89,64.32,62.52,63.22,277041,63.89,64.32,62.52,63.22,277041,0.0,1.0
2020-01-15,63.69,65.14,63.55,64.23,295090,63.69,65.14,63.55,64.23,295090,0.0,1.0
2020-01-16,64.58,64.93,63.69,63.74,354294,64.58,64.93,63.69,63.74,354294,0.0,1.0
2020-01-17,66.08,66.22,64.12,64.7,304905,66.08,66.22,64.12,64.7,304905,0.0,1.0
2020-01-21,65.96,67.6,65.6,66.27,486068,65.96,67.6,65.6,66.27,486068,0.0,1.0
2020-01-22,65.91,66.8081,64.79,66.51,435240,65.91,66.8081,64.79,66.51,435240,0.0,1.0
2020-01-23,65.9,66.6,65.13,66.0,289918,65.9,66.6,65.13,66.0,289918,0.0,1.0
2020-01-24,66.06,66.48,65.27,66.38,263027,66.06,66.48,65.27,66.38,263027,0.0,1.0
2020-01-27,66.05,66.41,64.4,64.98,281741,66.05,66.41,64.4,64.98,281741,0.0,1.0
2020-01-28,65.97,66.62,65.52,66.25,180464,65.97,66.62,65.52,66.25,180464,0.0,1.0
2020-01-29,66.06,66.395,65.16,66.39,176900,66.06,66.395,65.16,66.39,176900,0.0,1.0
2020-01-30,65.81,66.45,64.6,65.7,211850,65.81,66.45,64.6,65.7,211850,0.0,1.0
2020-01-31,62.88,66.07,62.84,65.81,320697,62.88,66.07,62.84,65.81,320697,0.0,1.0
2020-02-03,64.45,64.66,63.31,63.67,239165,64.45,64.66,63.31,63.67,239165,0.0,1.0
2020-02-04,65.78,65.93,64.9695,65.1,190840,65.78,65.93,64.9695,65.1,190840,0.0,1.0
2020-02-05,65.93,66.95,64.89,66.34,394324,65.93,66.95,64.89,66.34,394324,0.0,1.0
2020-02-06,66.65,67.46,66.19,66.32,226374,66.65,67.46,66.19,66.32,226374,0.0,1.0
2020-02-07,66.24,66.99,65.53,66.53,178662,66.24,66.99,65.53,66.53,178662,0.0,1.0
2020-02-10,68.41,68.62,66.24,66.3,239684,68.41,68.62,66.24,66.3,239684,0.0,1.0
2020-02-11,67.75,69.2699,67.58,68.77,138429,67.75,69.2699,67.58,68.77,138429,0.0,1.0
2020-02-12,67.84,68.49,67.07,67.95,145974,67.84,68.49,67.07,67.95,145974,0.0,1.0
2020-02-13,68.93,69.39,67.95,67.95,270473,68.93,69.39,67.95,67.95,270473,0.0,1.0
2020-02-14,72.39,73.17,70.17,70.17,308290,72.39,73.17,70.17,70.17,308290,0.0,1.0
2020-02-18,74.45,75.4106,73.215,73.26,404461,74.45,75.4106,73.215,73.26,404461,0.0,1.0
2020-02-19,76.43,76.62,73.77,74.99,390609,76.43,76.62,73.77,74.99,390609,0.0,1.0
2020-02-20,76.43,78.16,76.29,76.53,606215,76.43,78.16,76.29,76.53,606215,0.0,1.0
2020-02-21,74.24,81.29,73.69,80.0,652521,74.24,81.29,73.69,80.0,652521,0.0,1.0
2020-02-24,73.7,75.24,70.26,71.0,591925,73.7,75.24,70.26,71.0,591925,0.0,1.0
2020-02-25,74.0,74.58,64.9,70.01,1039624,74.0,74.58,64.9,70.01,1039624,0.0,1.0
2020-02-26,67.09,72.24,66.89,71.47,954078,67.09,72.24,66.89,71.47,954078,0.0,1.0
2020-02-27,66.41,69.75,66.38,69.69,2124732,66.41,69.75,66.38,69.69,2124732,0.0,1.0
2020-02-28,66.46,67.73,63.5,64.35,787475,66.46,67.73,63.5,64.35,787475,0.0,1.0
2020-03-02,69.25,69.475,66.01,68.04,763410,69.25,69.475,66.01,68.04,763410,0.0,1.0
2020-03-03,72.16,73.37,69.31,69.66,573163,72.16,73.37,69.31,69.66,573163,0.0,1.0
2020-03-04,74.61,75.13,73.21,73.21,439255,74.61,75.13,73.21,73.21,439255,0.0,1.0
2020-03-05,73.67,75.03,72.7,73.43,349958,73.67,75.03,72.7,73.43,349958,0.0,1.0
2020-03-06,70.95,72.78,69.466,71.79,400481,70.95,72.78,69.466,71.79,400481,0.0,1.0
2020-03-09,63.48,70.38,63.32,67.73,448137,63.48,70.38,63.32,67.73,448137,0.0,1.0
2020-03-10,64.07,67.145,61.64,65.02,661613,64.07,67.145,61.64,65.02,661613,0.0,1.0
2020-03-11,61.21,63.99,59.58,62.61,581431,61.21,63.99,59.58,62.61,581431,0.0,1.0
2020-03-12,52.5,56.76,50.44,55.73,1192325,52.5,56.76,50.44,55.73,1192325,0.0,1.0
2020-03-13,59.09,59.15,51.475,54.22,818600,59.09,59.15,51.475,54.22,818600,0.0,1.0
2020-03-16,43.78,52.55,43.5148,52.55,1049752,43.78,52.55,43.5148,52.55,1049752,0.0,1.0
2020-03-17,52.29,52.97,43.02,44.89,956563,52.29,52.97,43.02,44.89,956563,0.0,1.0
2020-03-18,43.88,50.82,40.79,49.32,788746,43.88,50.82,40.79,49.32,788746,0.0,1.0
2020-03-19,48.67,50.15,43.0,43.57,465281,48.67,50.15,43.0,43.57,465281,0.0,1.0
2020-03-20,52.3,56.59,50.31,50.89,905492,52.3,56.59,50.31,50.89,905492,0.0,1.0
2020-03-23,53.87,55.215,50.0,52.2,643112,53.87,55.215,50.0,52.2,643112,0.0,1.0
2020-03-24,59.16,59.53,55.21,57.0,717850,59.16,59.53,55.21,57.0,717850,0.0,1.0
2020-03-25,57.75,60.3597,55.085,59.47,574743,57.75,60.3597,55.085,59.47,574743,0.0,1.0
2020-03-26,63.45,64.69,56.02,58.39,564397,63.45,64.69,56.02,58.39,564397,0.0,1.0
2020-03-27,58.94,62.42,58.5,60.89,380687,58.94,62.42,58.5,60.89,380687,0.0,1.0
2020-03-30,64.06,64.29,59.12,59.38,289979,64.06,64.29,59.12,59.38,289979,0.0,1.0
2020-03-31,63.87,67.57,62.72,63.19,554981,63.87,67.57,62.72,63.19,554981,0.0,1.0
2020-04-01,60.75,63.48,59.81,60.86,439566,60.75,63.48,59.81,60.86,439566,0.0,1.0
2020-04-02,62.7,63.155,59.14,61.18,322846,62.7,63.155,59.14,61.18,322846,0.0,1.0
2020-04-03,59.67,63.73,58.97,63.03,312645,59.67,63.73,58.97,63.03,312645,0.0,1.0
2020-04-06,66.18,66.67,61.005,62.93,274545,66.18,66.67,61.005,62.93,274545,0.0,1.0
2020-04-07,65.34,68.88,64.06,66.74,495292,65.34,68.88,64.06,66.74,495292,0.0,1.0
2020-04-08,68.71,70.37,64.9809,67.42,542768,68.71,70.37,64.9809,67.42,542768,0.0,1.0
2020-04-09,63.29,70.4,63.0,70.38,594209,63.29,70.4,63.0,70.38,594209,0.0,1.0
2020-04-13,63.21,64.06,62.13,63.0,278837,63.21,64.06,62.13,63.0,278837,0.0,1.0
2020-04-14,66.57,66.6,64.52,65.07,376500,66.57,66.6,64.52,65.07,376500,0.0,1.0
2020-04-15,66.69,66.88,62.78,63.81,271078,66.69,66.88,62.78,63.81,271078,0.0,1.0
2020-04-16,69.93,70.06,66.5901,66.67,292522,69.93,70.06,66.5901,66.67,292522,0.0,1.0
2020-04-17,71.0,71.54,68.49,70.75,658046,71.0,71.54,68.49,70.75,658046,0.0,1.0
2020-04-20,73.08,73.39,70.0,70.0,338724,73.08,73.39,70.0,70.0,338724,0.0,1.0
2020-04-21,71.94,72.47,68.37,71.63,352738,71.94,72.47,68.37,71.63,352738,0.0,1.0
2020-04-22,75.33,76.48,72.63,73.17,305170,75.33,76.48,72.63,73.17,305170,0.0,1.0
2020-04-23,75.48,79.72,74.32,75.0,562435,75.48,79.72,74.32,75.0,562435,0.0,1.0
2020-04-24,76.04,77.0,74.35,76.85,193661,76.04,77.0,74.35,76.85,193661,0.0,1.0
2020-04-27,77.2,77.98,76.33,76.73,199121,77.2,77.98,76.33,76.73,199121,0.0,1.0
2020-04-28,73.35,78.21,72.59,78.21,361962,73.35,78.21,72.59,78.21,361962,0.0,1.0
2020-04-29,77.87,78.363,73.2559,74.88,500501,77.87,78.363,73.2559,74.88,500501,0.0,1.0
2020-04-30,75.41,78.17,74.415,76.49,296086,75.41,78.17,74.415,76.49,296086,0.0,1.0
2020-05-01,72.78,75.32,71.4,73.25,322934,72.78,75.32,71.4,73.25,322934,0.0,1.0
2020-05-04,71.73,72.525,68.69,71.0,439092,71.73,72.525,68.69,71.0,439092,0.0,1.0
2020-05-05,77.02,77.67,65.01,65.66,954915,77.02,77.67,65.01,65.66,954915,0.0,1.0
2020-05-06,74.84,78.16,74.31,77.05,438291,74.84,78.16,74.31,77.05,438291,0.0,1.0
2020-05-07,71.91,75.82,69.27,75.82,623547,71.91,75.82,69.27,75.82,623547,0.0,1.0
2020-05-08,73.59,74.717,72.37,73.36,317947,73.59,74.717,72.37,73.36,317947,0.0,1.0
2020-05-11,74.65,75.25,72.015,73.17,336423,74.65,75.25,72.015,73.17,336423,0.0,1.0
2020-05-12,71.65,74.92,71.39,74.14,279322,71.65,74.92,71.39,74.14,279322,0.0,1.0
2020-05-13,70.06,72.785,68.63,71.23,394487,70.06,72.785,68.63,71.23,394487,0.0,1.0
2020-05-14,70.5,71.3,68.07,68.34,404529,70.5,71.3,68.07,68.34,404529,0.0,1.0
2020-05-15,72.72,73.91,69.92,70.6,409139,72.72,73.91,69.92,70.6,409139,0.0,1.0
2020-05-18,73.54,75.77,73.03,74.63,296285,73.54,75.77,73.03,74.63,296285,0.0,1.0
2020-05-19,72.72,75.615,72.46,73.5,254162,72.72,75.615,72.46,73.5,254162,0.0,1.0
2020-05-20,71.89,73.77,71.29,73.77,255340,71.89,73.77,71.29,73.77,255340,0.0,1.0
2020-05-21,70.9,71.74,69.0,71.35,364999,70.9,71.74,69.0,71.35,364999,0.0,1.0
2020-05-22,71.09,71.54,69.805,70.98,174274,71.09,71.54,69.805,70.98,174274,0.0,1.0
2020-05-26,70.92,73.67,70.73,72.45,310259,70.92,73.67,70.73,72.45,310259,0.0,1.0
2020-05-27,77.515,77.94,69.03,73.06,684168,77.515,77.94,69.03,73.06,684168,0.0,1.0
2020-05-28,75.64,79.14,74.51,77.97,579341,75.64,79.14,74.51,77.97,579341,0.0,1.0
2020-05-29,77.18,77.61,74.81,75.8,478648,77.18,77.61,74.81,75.8,478648,0.0,1.0
2020-06-01,84.49,87.045,77.66,78.5,868779,84.49,87.045,77.66,78.5,868779,0.0,1.0
2020-06-02,80.63,85.54,78.18,84.5,623399,80.63,85.54,78.18,84.5,623399,0.0,1.0
2020-06-03,77.0,81.5,76.88,81.31,443479,77.0,81.5,76.88,81.31,443479,0.0,1.0
2020-06-04,75.05,77.0,70.915,76.23,756016,75.05,77.0,70.915,76.23,756016,0.0,1.0
2020-06-05,80.05,80.26,75.57,76.91,550029,80.05,80.26,75.57,76.91,550029,0.0,1.0
2020-06-08,82.16,82.865,78.24,80.74,543373,82.16,82.865,78.24,80.74,543373,0.0,1.0
2020-06-09,83.43,85.96,81.24,81.45,385721,83.43,85.96,81.24,81.45,385721,0.0,1.0
2020-06-10,81.35,84.0,80.35,83.74,358057,81.35,84.0,80.35,83.74,358057,0.0,1.0
2020-06-11,78.0,80.63,77.53,78.46,434410,78.0,80.63,77.53,78.46,434410,0.0,1.0
2020-06-12,79.13,80.84,76.85,80.45,422400,79.13,80.84,76.85,80.45,422400,0.0,1.0
2020-06-15,83.11,83.26,78.0,78.7,435752,83.11,83.26,78.0,78.7,435752,0.0,1.0
2020-06-16,83.25,86.03,80.46,85.61,429195,83.25,86.03,80.46,85.61,429195,0.0,1.0
2020-06-17,85.77,86.86,83.66,83.82,493204,85.77,86.86,83.66,83.82,493204,0.0,1.0
2020-06-18,85.83,87.2961,85.05,85.55,426745,85.83,87.2961,85.05,85.55,426745,0.0,1.0
2020-06-19,85.06,89.1214,84.84,86.74,695775,85.06,89.1214,84.84,86.74,695775,0.0,1.0
2020-06-22,86.28,87.14,85.2,85.24,574066,86.28,87.14,85.2,85.24,574066,0.0,1.0
2020-06-23,87.585,88.79,87.0,87.33,724432,87.585,88.79,87.0,87.33,724432,0.0,1.0
2020-06-24,86.76,88.26,83.84,87.0,362885,86.76,88.26,83.84,87.0,362885,0.0,1.0
2020-06-25,88.69,89.095,84.73,86.56,452428,88.69,89.095,84.73,86.56,452428,0.0,1.0
2020-06-26,80.27,85.56,79.8,84.19,1257791,80.27,85.56,79.8,84.19,1257791,0.0,1.0
2020-06-29,81.6,81.87,79.13,79.47,478800,81.6,81.87,79.13,79.47,478800,0.0,1.0
2020-06-30,83.66,83.86,81.3,81.89,342600,83.66,83.86,81.3,81.89,342600,0.0,1.0
2020-07-01,87.37,89.61,83.9,83.9,413100,87.37,89.61,83.9,83.9,413100,0.0,1.0
2020-07-02,88.57,89.72,87.51,88.54,280900,88.57,89.715,87.51,88.54,280900,0.0,1.0
2020-07-06,87.61,90.0,86.67,90.0,303700,87.61,90.0,86.67,90.0,303700,0.0,1.0
2020-07-07,86.66,88.34,86.08,87.24,164700,86.66,88.34,86.08,87.24,164700,0.0,1.0
2020-07-08,88.55,89.2,86.9,87.11,165300,88.55,89.2,86.9,87.11,165300,0.0,1.0
2020-07-09,88.53,89.86,85.62,88.18,247600,88.53,89.86,85.621,88.18,247600,0.0,1.0
2020-07-10,86.14,89.06,85.38,88.68,344800,86.14,89.063,85.38,88.68,344800,0.0,1.0
2020-07-13,85.07,88.61,84.77,86.63,321700,85.07,88.61,84.77,86.63,321700,0.0,1.0
2020-07-14,88.9,89.21,84.21,85.07,253100,88.9,89.21,84.21,85.07,253100,0.0,1.0
2020-07-15,89.86,91.09,88.63,89.75,298000,89.86,91.09,88.63,89.75,298000,0.0,1.0
2020-07-16,89.33,90.23,88.27,89.32,206400,89.33,90.227,88.27,89.32,206400,0.0,1.0
2020-07-17,90.8,91.59,88.26,89.22,192000,90.8,91.59,88.264,89.22,192000,0.0,1.0
2020-07-20,90.47,91.955,89.76,91.08,211882,90.47,91.955,89.76,91.08,211882,0.0,1.0
2020-07-21,89.79,91.875,89.21,91.09,159808,89.79,91.875,89.21,91.09,159808,0.0,1.0
2020-07-22,89.31,90.47,88.39,89.78,137199,89.31,90.47,88.39,89.78,137199,0.0,1.0
2020-07-23,88.29,91.18,87.87,89.3,152346,88.29,91.18,87.87,89.3,152346,0.0,1.0
2020-07-24,87.85,88.95,86.5285,87.68,175382,87.85,88.95,86.5285,87.68,175382,0.0,1.0
2020-07-27,91.56,91.67,87.28,88.36,189360,91.56,91.67,87.28,88.36,189360,0.0,1.0
2020-07-28,91.8,93.5,90.25,90.97,217208,91.8,93.5,90.25,90.97,217208,0.0,1.0
2020-07-29,93.94,94.56,92.03,92.24,198985,93.94,94.56,92.03,92.24,198985,0.0,1.0
2020-07-30,95.12,95.77,91.32,92.53,182884,95.12,95.77,91.32,92.53,182884,0.0,1.0
2020-07-31,96.05,96.32,93.03,95.67,374481,96.05,96.32,93.03,95.67,374481,0.0,1.0
2020-08-03,100.77,102.55,96.785,97.12,515860,100.77,102.55,96.785,97.12,515860,0.0,1.0
2020-08-04,104.79,110.945,103.5,107.0,738293,104.79,110.945,103.5,107.0,738293,0.0,1.0
2020-08-05,103.23,108.39,103.06,108.29,362565,103.23,108.39,103.06,108.29,362565,0.0,1.0
2020-08-06,102.71,103.1575,100.67,103.0,347577,102.71,103.1575,100.67,103.0,347577,0.0,1.0
2020-08-07,102.23,104.87,100.93,102.77,270075,102.23,104.87,100.93,102.77,270075,0.0,1.0
2020-08-10,104.23,104.98,100.6,102.24,345435,104.23,104.98,100.6,102.24,345435,0.0,1.0
2020-08-11,98.93,105.365,98.24,104.24,386299,98.93,105.365,98.24,104.24,386299,0.0,1.0
2020-08-12,102.61,104.2075,99.75,99.75,295132,102.61,104.2075,99.75,99.75,295132,0.0,1.0
2020-08-13,106.21,106.45,102.43,103.4,261769,106.21,106.45,102.43,103.4,261769,0.0,1.0
2020-08-14,107.99,108.0,105.9518,106.71,236893,107.99,108.0,105.9518,106.71,236893,0.0,1.0
2020-08-17,109.84,111.61,107.99,108.0,443340,109.84,111.61,107.99,108.0,443340,0.0,1.0
2020-08-18,111.03,111.54,108.4725,109.61,236093,111.03,111.54,108.4725,109.61,236093,0.0,1.0
2020-08-19,109.89,111.53,108.84,111.53,213271,109.89,111.53,108.84,111.53,213271,0.0,1.0
2020-08-20,115.0,115.45,109.0,109.0,322347,115.0,115.45,109.0,109.0,322347,0.0,1.0
2020-08-21,113.65,115.39,112.61,115.02,323754,113.65,115.39,112.61,115.02,323754,0.0,1.0
2020-08-24,113.8,114.83,113.065,114.0,237240,113.8,114.83,113.065,114.0,237240,0.0,1.0
2020-08-25,113.45,114.245,112.34,114.0,205923,113.45,114.245,112.34,114.0,205923,0.0,1.0
2020-08-26,112.59,114.18,111.17,113.39,359111,112.59,114.18,111.17,113.39,359111,0.0,1.0
2020-08-27,110.07,113.96,108.6904,113.8,382524,110.07,113.96,108.6904,113.8,382524,0.0,1.0
2020-08-28,112.22,112.61,109.945,110.93,348412,112.22,112.61,109.945,110.93,348412,0.0,1.0
2020-08-31,113.6,114.44,111.76,112.1,225216,113.6,114.44,111.76,112.1,225216,0.0,1.0
2020-09-01,114.8,115.99,113.72,114.09,386557,114.8,115.99,113.72,114.09,386557,0.0,1.0
2020-09-02,114.11,116.6,113.0,116.29,413694,114.11,116.6,113.0,116.29,413694,0.0,1.0
2020-09-03,109.01,113.5,107.39,112.71,428614,109.01,113.5,107.39,112.71,428614,0.0,1.0
2020-09-04,108.02,111.78,104.3,109.19,399992,108.02,111.78,104.3,109.19,399992,0.0,1.0
2020-09-08,105.96,109.67,104.5406,105.7,342420,105.96,109.67,104.5406,105.7,342420,0.0,1.0
2020-09-09,110.2,111.1,107.68,107.68,257331,110.2,111.1,107.68,107.68,257331,0.0,1.0
2020-09-10,107.64,112.02,106.98,111.05,322374,107.64,112.02,106.98,111.05,322374,0.0,1.0
2020-09-11,108.41,110.07,107.36,108.84,238722,108.41,110.07,107.36,108.84,238722,0.0,1.0
2020-09-14,110.34,112.33,108.81,109.79,288220,110.34,112.33,108.81,109.79,288220,0.0,1.0
2020-09-15,110.94,112.62,110.36,110.96,250383,110.94,112.62,110.36,110.96,250383,0.0,1.0
2020-09-16,108.42,113.09,108.01,111.45,449887,108.42,113.09,108.01,111.45,449887,0.0,1.0
2020-09-17,105.97,107.78,103.07,106.32,540506,105.97,107.78,103.07,106.32,540506,0.0,1.0
2020-09-18,105.94,107.36,104.3,107.36,572741,105.94,107.36,104.3,107.36,572741,0.0,1.0
2020-09-21,105.2,105.82,103.16,103.99,390274,105.2,105.82,103.16,103.99,390274,0.0,1.0
2020-09-22,106.99,107.23,104.58,105.51,414415,106.99,107.23,104.58,105.51,414415,0.0,1.0
2020-09-23,104.83,107.03,104.29,106.88,228291,104.83,107.03,104.29,106.88,228291,0.0,1.0
2020-09-24,104.28,106.24,103.13,103.76,316128,104.28,106.24,103.13,103.76,316128,0.0,1.0
2020-09-25,102.57,104.64,101.35,104.64,396345,102.57,104.64,101.35,104.64,396345,0.0,1.0
2020-09-28,107.48,107.74,104.57,104.57,258126,107.48,107.74,104.57,104.57,258126,0.0,1.0
2020-09-29,109.03,110.59,107.27,107.84,200453,109.03,110.59,107.27,107.84,200453,0.0,1.0
2020-09-30,111.65,112.12,109.1,109.5,246530,111.65,112.12,109.1,109.5,246530,0.0,1.0
2020-10-01,113.33,113.36,110.74,112.77,232060,113.33,113.36,110.74,112.77,232060,0.0,1.0
2020-10-02,112.83,113.94,110.001,110.64,241262,112.83,113.94,110.001,110.64,241262,0.0,1.0
2020-10-05,116.23,117.25,114.365,114.44,304477,116.23,117.25,114.365,114.44,304477,0.0,1.0
2020-10-06,116.58,118.62,115.61,116.7,294589,116.58,118.62,115.61,116.7,294589,0.0,1.0
2020-10-07,121.08,123.19,117.72,118.45,392349,121.08,123.19,117.72,118.45,392349,0.0,1.0
2020-10-08,120.03,122.98,119.27,122.9,244253,120.03,122.98,119.27,122.9,244253,0.0,1.0
2020-10-09,121.71,121.9699,120.13,120.22,239114,121.71,121.9699,120.13,120.22,239114,0.0,1.0
2020-10-12,123.26,124.0,121.84,122.94,235202,123.26,124.0,121.84,122.94,235202,0.0,1.0
2020-10-13,124.42,124.98,122.61,122.63,187270,124.42,124.98,122.61,122.63,187270,0.0,1.0
2020-10-14,123.39,125.96,123.265,124.69,342039,123.39,125.96,123.265,124.69,342039,0.0,1.0
2020-10-15,125.12,125.44,120.868,121.96,149480,125.12,125.44,120.868,121.96,149480,0.0,1.0
2020-10-16,124.41,126.4,123.71,126.14,122573,124.41,126.4,123.71,126.14,122573,0.0,1.0
2020-10-19,124.08,126.6,123.915,125.39,144661,124.08,126.6,123.915,125.39,144661,0.0,1.0
2020-10-20,119.54,126.4,119.19,125.15,338265,119.54,126.4,119.19,125.15,338265,0.0,1.0
2020-10-21,115.83,121.59,115.65,120.09,228378,115.83,121.59,115.65,120.09,228378,0.0,1.0
2020-10-22,114.72,117.185,113.78,116.0,174546,114.72,117.185,113.78,116.0,174546,0.0,1.0
2020-10-23,117.8,118.9052,114.26,114.74,167761,117.8,118.9052,114.26,114.74,167761,0.0,1.0
2020-10-26,115.1,117.58,113.41,116.22,231927,115.1,117.58,113.41,116.22,231927,0.0,1.0
2020-10-27,117.51,119.29,115.95,116.41,168730,117.51,119.29,115.95,116.41,168730,0.0,1.0
2020-10-28,116.76,118.36,114.33,114.33,216549,116.76,118.36,114.33,114.33,216549,0.0,1.0
2020-10-29,118.29,120.07,115.39,117.03,196326,118.29,120.07,115.39,117.03,196326,0.0,1.0
2020-10-30,114.5,118.49,113.4411,117.58,288320,114.5,118.49,113.4411,117.58,288320,0.0,1.0
2020-11-02,118.51,119.24,114.88,115.7,278841,118.51,119.24,114.88,115.7,278841,0.0,1.0
2020-11-03,125.43,126.79,114.84,114.84,524988,125.43,126.79,114.84,114.84,524988,0.0,1.0
2020-11-04,133.6,135.04,126.25,126.99,264344,133.6,135.04,126.25,126.99,264344,0.0,1.0
2020-11-05,136.62,137.0,133.47,135.0,269403,136.62,137.0,133.47,135.0,269403,0.0,1.0
2020-11-06,135.26,139.71,132.995,136.29,323934,135.26,139.71,132.995,136.29,323934,0.0,1.0
2020-11-09,124.74,139.37,124.69,138.23,336047,124.74,139.37,124.69,138.23,336047,0.0,1.0
2020-11-10,121.12,126.38,116.93,126.1,446498,121.12,126.38,116.93,126.1,446498,0.0,1.0
2020-11-11,128.07,128.58,120.51,123.23,250604,128.07,128.58,120.51,123.23,250604,0.0,1.0
2020-11-12,128.35,131.9573,126.69,128.56,244381,128.35,131.9573,126.69,128.56,244381,0.0,1.0
2020-11-13,129.1,131.56,127.225,130.22,254255,129.1,131.56,127.225,130.22,254255,0.0,1.0
2020-11-16,131.34,132.9,129.31,129.96,249403,131.34,132.9,129.31,129.96,249403,0.0,1.0
2020-11-17,136.55,137.85,129.4,131.46,277080,136.55,137.85,129.4,131.46,277080,0.0,1.0
2020-11-18,135.37,139.175,134.86,136.55,241262,135.37,139.175,134.86,136.55,241262,0.0,1.0
2020-11-19,135.01,139.17,134.44,135.2,290396,135.01,139.17,134.44,135.2,290396,0.0,1.0
2020-11-20,135.75,136.07,131.65,133.58,195871,135.75,136.07,131.65,133.58,195871,0.0,1.0
2020-11-23,137.3,138.61,134.57,136.0115,153064,137.3,138.61,134.57,136.0115,153064,0.0,1.0
2020-11-24,131.1,139.46,130.5998,139.17,273034,131.1,139.46,130.5998,139.17,273034,0.0,1.0
2020-11-25,131.12,132.6,129.44,131.95,178369,131.12,132.6,129.44,131.95,178369,0.0,1.0
2020-11-27,133.73,133.78,131.43,132.0,86067,133.73,133.78,131.43,132.0,86067,0.0,1.0
2020-11-30,136.88,137.725,131.82,134.76,340145,136.88,137.725,131.82,134.76,340145,0.0,1.0
2020-12-01,135.24,138.74,132.615,138.74,156646,135.24,138.74,132.615,138.74,156646,0.0,1.0
2020-12-02,134.0,136.45,133.01,134.58,199602,134.0,136.45,133.01,134.58,199602,0.0,1.0
2020-12-03,132.97,136.12,132.89,134.22,199179,132.97,136.12,132.89,134.22,199179,0.0,1.0
2020-12-04,134.98,136.14,131.87,133.1,214117,134.98,136.14,131.87,133.1,214117,0.0,1.0
2020-12-07,134.84,135.5,133.54,135.5,163398,134.84,135.5,133.54,135.5,163398,0.0,1.0
2020-12-08,140.64,141.0,134.1,134.98,332904,140.64,141.0,134.1,134.98,332904,0.0,1.0
2020-12-09,133.34,142.96,133.1,141.04,269095,133.34,142.96,133.1,141.04,269095,0.0,1.0
2020-12-10,132.23,133.84,128.25,132.5,270357,132.23,133.84,128.25,132.5,270357,0.0,1.0
2020-12-11,132.4,133.49,129.71,131.06,220321,132.4,133.49,129.71,131.06,220321,0.0,1.0
2020-12-14,132.85,134.62,132.44,134.02,293194,132.85,134.62,132.44,134.02,293194,0.0,1.0
2020-12-15,132.49,134.0,131.14,132.01,331467,132.49,134.0,131.14,132.01,331467,0.0,1.0
2020-12-16,131.99,136.55,131.675,132.99,308395,131.99,136.55,131.675,132.99,308395,0.0,1.0
2020-12-17,136.62,138.585,133.01,134.66,287830,136.62,138.585,133.01,134.66,287830,0.0,1.0
2020-12-18,138.33,142.7357,137.28,138.51,589225,138.33,142.7357,137.28,138.51,589225,0.0,1.0
2020-12-21,140.35,140.94,135.97,136.01,296461,140.35,140.94,135.97,136.01,296461,0.0,1.0
2020-12-22,144.34,145.87,141.2,142.0,311472,144.34,145.87,141.2,142.0,311472,0.0,1.0
2020-12-23,142.79,147.56,141.355,145.13,242217,142.79,147.56,141.355,145.13,242217,0.0,1.0
2020-12-24,143.31,143.5,141.27,142.88,66251,143.31,143.5,141.27,142.88,66251,0.0,1.0
2020-12-28,142.22,146.872,140.57,145.64,170298,142.22,146.872,140.57,145.64,170298,0.0,1.0
2020-12-29,140.25,144.8,136.15,142.88,209695,140.25,144.8,136.15,142.88,209695,0.0,1.0
2020-12-30,141.05,142.79,139.235,141.52,133301,141.05,142.79,139.235,141.52,133301,0.0,1.0
2020-12-31,141.99,143.91,139.17,141.7,188467,141.99,143.91,139.17,141.7,188467,0.0,1.0
2021-01-04,138.18,143.07,137.18,142.77,328248,138.18,143.07,137.18,142.77,328248,0.0,1.0
2021-01-05,140.33,141.89,135.85,137.29,223461,140.33,141.89,135.85,137.29,223461,0.0,1.0
2021-01-06,144.59,147.45,142.0,143.67,304336,144.59,147.45,142.0,143.67,304336,0.0,1.0
2021-01-07,146.83,147.82,143.75,144.35,233554,146.83,147.82,143.75,144.35,233554,0.0,1.0
2021-01-08,147.84,149.6,146.1,146.78,180366,147.84,149.6,146.1,146.78,180366,0.0,1.0
2021-01-11,145.18,149.35,144.23,149.35,178715,145.18,149.35,144.23,149.35,178715,0.0,1.0
2021-01-12,143.18,145.65,141.94,145.62,241381,143.18,145.65,141.94,145.62,241381,0.0,1.0
2021-01-13,140.52,145.98,140.11,142.48,240751,140.52,145.98,140.11,142.48,240751,0.0,1.0
2021-01-14,143.5,143.78,138.36,140.94,346865,143.5,143.78,138.36,140.94,346865,0.0,1.0
2021-01-15,144.61,145.225,138.88,142.91,241919,144.61,145.225,138.88,142.91,241919,0.0,1.0
2021-01-19,144.1,146.61,142.035,146.61,280047,144.1,146.61,142.035,146.61,280047,0.0,1.0
2021-01-20,146.53,147.96,145.68,146.49,199572,146.53,147.96,145.68,146.49,199572,0.0,1.0
2021-01-21,145.45,149.87,143.78,149.86,266837,145.45,149.87,143.78,149.86,266837,0.0,1.0
2021-01-22,148.72,148.99,144.085,144.5,208312,148.72,148.99,144.085,144.5,208312,0.0,1.0
2021-01-25,147.28,153.44,146.69,149.53,157031,147.28,153.44,146.69,149.53,157031,0.0,1.0
2021-01-26,145.0,148.2,142.6,147.47,174673,145.0,148.2,142.6,147.47,174673,0.0,1.0
2021-01-27,142.42,144.77,132.2582,144.77,440511,142.42,144.77,132.2582,144.77,440511,0.0,1.0
2021-01-28,145.68,147.74,141.2345,142.42,240770,145.68,147.74,141.2345,142.42,240770,0.0,1.0
2021-01-29,139.31,144.985,137.8,144.66,263032,139.31,144.985,137.8,144.66,263032,0.0,1.0
2021-02-01,142.18,143.4,140.06,140.06,190837,142.18,143.4,140.06,140.06,190837,0.0,1.0
2021-02-02,149.93,150.47,144.0,144.11,232716,149.93,150.47,144.0,144.11,232716,0.0,1.0
2021-02-03,150.03,150.07,145.35,149.29,314459,150.03,150.07,145.35,149.29,314459,0.0,1.0
2021-02-04,154.01,154.47,148.94,149.24,304239,154.01,154.47,148.94,149.24,304239,0.0,1.0
2021-02-05,159.42,160.45,154.02,155.0,273207,159.42,160.45,154.02,155.0,273207,0.0,1.0
2021-02-08,165.14,165.358,159.2765,160.35,309669,165.14,165.358,159.2765,160.35,309669,0.0,1.0
2021-02-09,165.24,167.38,163.02,166.85,275509,165.24,167.38,163.02,166.85,275509,0.0,1.0
2021-02-10,166.17,169.3,165.44,166.42,257429,166.17,169.3,165.44,166.42,257429,0.0,1.0
2021-02-11,167.79,168.51,165.8,167.2,359113,167.79,168.51,165.8,167.2,359113,0.0,1.0
2021-02-12,172.52,172.62,166.14,167.61,261188,172.52,172.62,166.14,167.61,261188,0.0,1.0
2021-02-16,170.47,173.52,168.84,171.09,268245,170.47,173.52,168.84,171.09,268245,0.0,1.0
2021-02-17,167.26,169.16,164.0,169.16,161590,167.26,169.16,164.0,169.16,161590,0.0,1.0
2021-02-18,159.58,166.4,158.75,166.4,223700,159.58,166.4,158.75,166.4,223700,0.0,1.0
2021-02-19,161.16,165.6,160.2,160.43,223902,161.16,165.6,160.2,160.43,223902,0.0,1.0
2021-02-22,149.33,159.69,149.18,159.69,373336,149.33,159.69,149.18,159.69,373336,0.0,1.0
2021-02-23,145.37,146.48,133.6976,140.0,1252116,145.37,146.48,133.6976,140.0,1252116,0.0,1.0
2021-02-24,154.94,160.92,153.9573,157.58,1547332,154.94,160.92,153.9573,157.58,1547332,0.0,1.0
2021-02-25,154.35,161.32,152.65,158.227,751506,154.35,161.32,152.65,158.227,751506,0.0,1.0
2021-02-26,155.88,159.5,152.52,155.0,605286,155.88,159.5,152.52,155.0,605286,0.0,1.0
2021-03-01,158.53,159.95,156.38,157.94,232525,158.53,159.95,156.38,157.94,232525,0.0,1.0
2021-03-02,155.0,161.28,152.31,161.28,264202,155.0,161.28,152.31,161.28,264202,0.0,1.0
2021-03-03,147.37,154.53,146.68,154.26,417137,147.37,154.53,146.68,154.26,417137,0.0,1.0
2021-03-04,140.07,147.72,138.26,146.2,720893,140.07,147.72,138.26,146.2,720893,0.0,1.0
2021-03-05,139.36,142.56,131.01,141.95,534766,139.36,142.56,131.01,141.95,534766,0.0,1.0
2021-03-08,136.64,140.84,135.36,139.57,598823,136.64,140.84,135.36,139.57,598823,0.0,1.0
2021-03-09,146.51,147.68,139.95,139.96,490687,146.51,147.68,139.95,139.96,490687,0.0,1.0
2021-03-10,147.72,152.04,147.32,149.17,439000,147.72,152.04,147.32,149.17,439000,0.0,1.0
2021-03-11,156.88,157.36,150.07,152.82,270240,156.88,157.36,150.07,152.82,270240,0.0,1.0
2021-03-12,155.78,156.59,152.635,154.13,250808,155.78,156.59,152.635,154.13,250808,0.0,1.0
2021-03-15,155.75,156.37,153.63,156.37,312524,155.75,156.37,153.63,156.37,312524,0.0,1.0
2021-03-16,157.66,158.63,154.7698,155.25,253950,157.66,158.63,154.7698,155.25,253950,0.0,1.0
2021-03-17,155.56,156.23,149.66,154.9,319144,155.56,156.23,149.66,154.9,319144,0.0,1.0
2021-03-18,145.16,152.14,144.48,150.94,345344,145.16,152.14,144.48,150.94,345344,0.0,1.0
2021-03-19,149.89,150.8675,144.31,146.58,487552,149.89,150.8675,144.31,146.58,487552,0.0,1.0
2021-03-22,149.57,154.0,148.4275,151.98,241988,149.57,154.0,148.4275,151.98,241988,0.0,1.0
2021-03-23,150.18,152.0,148.28,149.23,289845,150.18,152.0,148.28,149.23,289845,0.0,1.0
2021-03-24,144.41,151.18,144.24,151.17,236631,144.41,151.18,144.24,151.17,236631,0.0,1.0
2021-03-25,146.47,147.23,141.51,142.21,339125,146.47,147.23,141.51,142.21,339125,0.0,1.0
2021-03-26,153.47,153.72,146.54,147.1,172535,153.47,153.72,146.54,147.1,172535,0.0,1.0
2021-03-29,148.61,154.9399,148.03,153.1,195558,148.61,154.9399,148.03,153.1,195558,0.0,1.0
2021-03-30,152.23,153.72,147.451,148.62,274366,152.23,153.72,147.451,148.62,274366,0.0,1.0
2021-03-31,158.81,163.415,153.115,153.53,876830,158.81,163.415,153.115,153.53,876830,0.0,1.0
2021-04-01,159.39,162.75,156.73,161.08,295277,159.39,162.75,156.73,161.08,295277,0.0,1.0
2021-04-05,165.37,166.75,159.39,161.79,245549,165.37,166.75,159.39,161.79,245549,0.0,1.0
2021-04-06,165.51,168.825,164.56,165.39,235361,165.51,168.825,164.56,165.39,235361,0.0,1.0
2021-04-07,157.33,165.51,156.07,165.51,312687,157.33,165.51,156.07,165.51,312687,0.0,1.0
2021-04-08,162.96,164.43,157.3,159.69,254004,162.96,164.43,157.3,159.69,254004,0.0,1.0
2021-04-09,168.28,168.38,159.5,162.22,171340,168.28,168.38,159.5,162.22,171340,0.0,1.0
2021-04-12,170.48,170.69,164.72,168.0,306343,170.48,170.69,164.72,168.0,306343,0.0,1.0
2021-04-13,172.45,172.79,167.5414,170.8,276651,172.45,172.79,167.5414,170.8,276651,0.0,1.0
2021-04-14,170.48,174.0,168.1,173.35,248818,170.48,174.0,168.1,173.35,248818,0.0,1.0
2021-04-15,170.92,175.54,167.85,172.28,367660,170.92,175.54,167.85,172.28,367660,0.0,1.0
2021-04-16,172.49,173.14,168.51,171.3997,229465,172.49,173.14,168.51,171.3997,229465,0.0,1.0
2021-04-19,171.95,172.23,167.43,171.17,213413,171.95,172.23,167.43,171.17,213413,0.0,1.0
2021-04-20,169.95,175.47,168.06,171.77,205148,169.95,175.47,168.06,171.77,205148,0.0,1.0
2021-04-21,175.52,176.42,168.34,169.5,224721,175.52,176.42,168.34,169.5,224721,0.0,1.0
2021-04-22,171.78,177.45,171.05,175.77,279121,171.78,177.45,171.05,175.77,279121,0.0,1.0
2021-04-23,172.69,174.226,169.5,172.58,193151,172.69,174.226,169.5,172.58,193151,0.0,1.0
2021-04-26,176.09,176.2,171.4,173.01,250938,176.09,176.2,171.4,173.01,250938,0.0,1.0
2021-04-27,183.0,183.28,175.52,177.47,379821,183.0,183.28,175.52,177.47,379821,0.0,1.0
2021-04-28,183.23,183.56,178.39,181.48,429834,183.23,183.56,178.39,181.48,429834,0.0,1.0
2021-04-29,184.39,184.6,181.335,184.43,236622,184.39,184.6,181.335,184.43,236622,0.0,1.0
2021-04-30,184.82,185.74,181.83,182.55,329391,184.82,185.74,181.83,182.55,329391,0.0,1.0
2021-05-03,184.0,186.9799,182.14,185.97,416683,184.0,186.9799,182.14,185.97,416683,0.0,1.0
2021-05-04,175.4,179.99,169.32,171.0,1451805,175.4,179.99,169.32,171.0,1451805,0.0,1.0
2021-05-05,174.0,178.49,167.46,177.38,528109,174.0,178.49,167.46,177.38,528109,0.0,1.0
2021-05-06,172.23,175.0,168.15,175.0,337074,172.23,175.0,168.15,175.0,337074,0.0,1.0
2021-05-07,176.55,178.46,172.65,174.4,294002,176.55,178.46,172.65,174.4,294002,0.0,1.0
2021-05-10,171.73,175.58,170.4,175.37,411395,171.73,175.58,170.4,175.37,411395,0.0,1.0
2021-05-11,169.87,172.29,165.0,165.5,372402,169.87,172.29,165.0,165.5,372402,0.0,1.0
2021-05-12,164.77,169.72,164.12,167.51,584523,164.77,169.72,164.12,167.51,584523,0.0,1.0
2021-05-13,164.89,166.64,162.43,166.64,378202,164.89,166.64,162.43,166.64,378202,0.0,1.0
2021-05-14,171.79,172.175,164.0,165.57,235776,171.79,172.175,164.0,165.57,235776,0.0,1.0
2021-05-17,168.96,170.7,166.5,170.32,238182,168.96,170.7,166.5,170.32,238182,0.0,1.0
2021-05-18,167.96,172.775,167.7,169.7,290689,167.96,172.775,167.7,169.7,290689,0.0,1.0
2021-05-19,168.44,168.97,160.8846,160.8846,220565,168.44,168.97,160.8846,160.8846,220565,0.0,1.0
2021-05-20,170.92,172.72,167.21,168.98,254929,170.92,172.72,167.21,168.98,254929,0.0,1.0
2021-05-21,170.7,173.4848,170.46,172.04,218298,170.7,173.4848,170.46,172.04,218298,0.0,1.0
2021-05-24,175.08,176.25,170.5001,172.0,169398,175.08,176.25,170.5001,172.0,169398,0.0,1.0
2021-05-25,175.63,177.5699,173.6,176.56,273325,175.63,177.5699,173.6,176.56,273325,0.0,1.0
2021-05-26,182.36,183.05,175.88,175.88,304638,182.36,183.05,175.88,175.88,304638,0.0,1.0
2021-05-27,180.05,183.38,179.61,183.08,235090,180.05,183.38,179.61,183.08,235090,0.0,1.0
2021-05-28,176.82,183.26,175.86,181.75,313712,176.82,183.26,175.86,181.75,313712,0.0,1.0
2021-06-01,171.49,176.8,170.02,176.57,329144,171.49,176.8,170.02,176.57,329144,0.0,1.0
2021-06-02,173.62,175.5,170.34,172.49,398492,173.62,175.5,170.34,172.49,398492,0.0,1.0
2021-06-03,168.6,171.99,167.74,171.24,303564,168.6,171.99,167.74,171.24,303564,0.0,1.0
2021-06-04,171.52,172.95,168.61,169.02,161595,171.52,172.95,168.61,169.02,161595,0.0,1.0
2021-06-07,175.54,175.97,170.46,170.46,290249,175.54,175.97,170.46,170.46,290249,0.0,1.0
2021-06-08,171.21,178.0,170.31,176.27,258140,171.21,178.0,170.31,176.27,258140,0.0,1.0
2021-06-09,168.56,175.77,168.29,173.32,240357,168.56,175.77,168.29,173.32,240357,0.0,1.0
2021-06-10,167.83,169.9963,166.4,167.93,150019,167.83,169.9963,166.4,167.93,150019,0.0,1.0
2021-06-11,167.74,170.34,166.16,168.94,225100,167.74,170.34,166.16,168.94,225100,0.0,1.0
2021-06-14,168.7,169.11,166.21,167.89,373720,168.7,169.11,166.21,167.89,373720,0.0,1.0
2021-06-15,165.04,169.25,163.6,169.25,299006,165.04,169.25,163.6,169.25,299006,0.0,1.0
2021-06-16,163.25,165.02,160.79,164.94,362365,163.25,165.02,160.79,164.94,362365,0.0,1.0
2021-06-17,163.01,164.7,161.06,161.85,366531,163.01,164.7,161.06,161.85,366531,0.0,1.0
2021-06-18,160.41,163.765,159.41,161.0,507246,160.41,163.765,159.41,161.0,507246,0.0,1.0
2021-06-21,162.36,163.84,160.21,160.94,414821,162.36,163.84,160.21,160.94,414821,0.0,1.0
2021-06-22,162.82,165.6591,158.16,161.51,304534,162.82,165.6591,158.16,161.51,304534,0.0,1.0
2021-06-23,162.73,164.29,161.24,162.31,336550,162.73,164.29,161.24,162.31,336550,0.0,1.0
2021-06-24,162.6,164.68,161.8,163.89,404665,162.6,164.68,161.8,163.89,404665,0.0,1.0
2021-06-25,170.06,170.85,162.91,162.91,5179217,170.06,170.85,162.91,162.91,5179217,0.0,1.0
2021-06-28,168.73,171.94,167.6759,171.46,264702,168.73,171.94,167.6759,171.46,264702,0.0,1.0
2021-06-29,165.07,168.73,162.74,168.73,224554,165.07,168.73,162.74,168.73,224554,0.0,1.0
2021-06-30,162.96,166.01,162.6075,165.08,442369,162.96,166.01,162.6075,165.08,442369,0.0,1.0
2021-07-01,162.01,164.07,161.1,163.09,297397,162.01,164.07,161.1,163.09,297397,0.0,1.0
2021-07-02,161.19,163.54,160.545,162.54,253644,161.19,163.54,160.545,162.54,253644,0.0,1.0
2021-07-06,161.32,162.76,160.47,160.5,271300,161.32,162.76,160.47,160.5,271300,0.0,1.0
2021-07-07,159.96,163.995,157.77,162.3,269507,159.96,163.995,157.77,162.3,269507,0.0,1.0
2021-07-08,159.97,161.61,156.515,157.03,181742,159.97,161.61,156.515,157.03,181742,0.0,1.0
2021-07-09,161.15,161.74,158.32,160.93,157387,161.15,161.74,158.32,160.93,157387,0.0,1.0
2021-07-12,161.06,163.02,160.82,162.33,175605,161.06,163.02,160.82,162.33,175605,0.0,1.0
2021-07-13,161.42,163.395,160.44,160.94,270688,161.42,163.395,160.44,160.94,270688,0.0,1.0
2021-07-14,157.61,163.18,157.26,162.83,320899,157.61,163.18,157.26,162.83,320899,0.0,1.0
2021-07-15,153.43,158.395,150.35,156.55,276175,153.43,158.395,150.35,156.55,276175,0.0,1.0
2021-07-16,153.28,155.58,152.975,154.63,213368,153.28,155.58,152.975,154.63,213368,0.0,1.0
2021-07-19,152.99,153.84,149.39,151.36,244003,152.99,153.84,149.39,151.36,244003,0.0,1.0
2021-07-20,156.94,158.48,151.59,153.46,294491,156.94,158.48,151.59,153.46,294491,0.0,1.0
2021-07-21,155.57,157.75,155.27,157.14,114837,155.57,157.75,155.27,157.14,114837,0.0,1.0
2021-07-22,157.0,157.01,153.28,155.05,204089,157.0,157.01,153.28,155.05,204089,0.0,1.0
2021-07-23,158.0,159.16,155.86,157.66,142220,158.0,159.16,155.86,157.66,142220,0.0,1.0
2021-07-26,156.35,158.8,155.42,157.99,183980,156.35,158.8,155.42,157.99,183980,0.0,1.0
2021-07-27,152.44,157.33,150.15,156.9,173051,152.44,157.33,150.15,156.9,173051,0.0,1.0
2021-07-28,152.38,153.7699,151.82,152.45,190553,152.38,153.7699,151.82,152.45,190553,0.0,1.0
2021-07-29,146.99,152.47,146.79,152.47,319692,146.99,152.47,146.79,152.47,319692,0.0,1.0
2021-07-30,146.45,148.56,145.76,146.07,458711,146.45,148.56,145.76,146.07,458711,0.0,1.0
2021-08-02,143.33,146.83,142.1,146.51,513729,143.33,146.83,142.1,146.51,513729,0.0,1.0
2021-08-03,140.71,145.75,139.28,142.03,537298,140.71,145.75,139.28,142.03,537298,0.0,1.0
2021-08-04,139.09,141.328,138.32,140.39,289684,139.09,141.328,138.32,140.39,289684,0.0,1.0
2021-08-05,137.08,140.1,136.81,138.94,331268,137.08,140.1,136.81,138.94,331268,0.0,1.0
2021-08-06,136.43,139.85,135.5,139.26,378116,136.43,139.85,135.5,139.26,378116,0.0,1.0
2021-08-09,137.63,138.46,135.39,136.68,228079,137.63,138.46,135.39,136.68,228079,0.0,1.0
2021-08-10,134.69,137.45,133.04,137.31,330251,134.69,137.45,133.04,137.31,330251,0.0,1.0
2021-08-11,133.94,135.9999,133.07,135.6,224912,133.94,135.9999,133.07,135.6,224912,0.0,1.0
2021-08-12,131.2,133.47,130.66,133.47,151739,131.2,133.47,130.66,133.47,151739,0.0,1.0
2021-08-13,131.53,134.26,130.21,131.37,189730,131.53,134.26,130.21,131.37,189730,0.0,1.0
2021-08-16,129.86,132.02,128.7301,131.39,252597,129.86,132.02,128.7301,131.39,252597,0.0,1.0
2021-08-17,129.05,129.33,126.31,129.33,281105,129.05,129.33,126.31,129.33,281105,0.0,1.0
2021-08-18,126.8,129.07,126.51,129.0,253199,126.8,129.07,126.51,129.0,253199,0.0,1.0
2021-08-19,127.32,129.57,125.17,125.99,306512,127.32,129.57,125.17,125.99,306512,0.0,1.0
2021-08-20,128.01,129.77,125.9,126.92,306545,128.01,129.77,125.9,126.92,306545,0.0,1.0
2021-08-23,133.98,134.28,128.72,128.72,513755,133.98,134.28,128.72,128.72,513755,0.0,1.0
2021-08-24,132.71,134.6103,131.06,134.11,552238,132.71,134.6103,131.06,134.11,552238,0.0,1.0
2021-08-25,128.44,132.76,128.44,132.57,346289,128.44,132.76,128.44,132.57,346289,0.0,1.0
2021-08-26,125.7,129.79,125.59,127.83,256478,125.7,129.79,125.59,127.83,256478,0.0,1.0
2021-08-27,129.83,130.0,125.9,126.39,538485,129.83,130.0,125.9,126.39,538485,0.0,1.0
2021-08-30,127.1,130.66,127.05,130.29,228006,127.1,130.66,127.05,130.29,228006,0.0,1.0
2021-08-31,128.14,128.31,125.08,127.03,386866,128.14,128.31,125.08,127.03,386866,0.0,1.0
2021-09-01,130.12,131.92,128.21,129.23,254543,130.12,131.92,128.21,129.23,254543,0.0,1.0
2021-09-02,133.92,134.42,130.05,130.34,396051,133.92,134.42,130.05,130.34,396051,0.0,1.0
2021-09-03,132.76,133.68,131.895,133.27,196670,132.76,133.68,131.895,133.27,196670,0.0,1.0
2021-09-07,130.7,132.25,127.5501,132.25,306137,130.7,132.25,127.5501,132.25,306137,0.0,1.0
2021-09-08,133.01,134.06,129.7901,131.03,273448,133.01,134.06,129.7901,131.03,273448,0.0,1.0
2021-09-09,131.53,133.72,129.42,132.45,202809,131.53,133.72,129.42,132.45,202809,0.0,1.0
2021-09-10,133.79,135.06,130.99,135.05,230177,133.79,135.06,130.99,135.05,230177,0.0,1.0
2021-09-13,131.5,133.91,131.14,133.65,213038,131.5,133.91,131.14,133.65,213038,0.0,1.0
2021-09-14,135.42,137.65,132.06,132.06,376893,135.42,137.65,132.06,132.06,376893,0.0,1.0
2021-09-15,137.05,137.37,133.415,135.5,278206,137.05,137.37,133.415,135.5,278206,0.0,1.0
2021-09-16,145.43,146.19,136.11,136.76,658320,145.43,146.19,136.11,136.76,658320,0.0,1.0
2021-09-17,148.0,149.27,145.745,146.7,705861,148.0,149.27,145.745,146.7,705861,0.0,1.0
2021-09-20,146.99,148.45,144.98,145.71,449877,146.99,148.45,144.98,145.71,449877,0.0,1.0
2021-09-21,152.0,152.65,146.61,147.5,598778,152.0,152.65,146.61,147.5,598778,0.0,1.0
2021-09-22,153.32,156.94,151.64,152.39,539872,153.32,156.94,151.64,152.39,539872,0.0,1.0
2021-09-23,151.08,154.31,149.22,153.54,304498,151.08,154.31,149.22,153.54,304498,0.0,1.0
2021-09-24,149.28,150.43,146.41,150.26,271830,149.28,150.43,146.41,150.26,271830,0.0,1.0
2021-09-27,147.94,149.81,146.82,148.62,260513,147.94,149.81,146.82,148.62,260513,0.0,1.0
2021-09-28,142.52,146.85,140.11,146.81,427651,142.52,146.85,140.11,146.81,427651,0.0,1.0
2021-09-29,143.73,145.03,141.83,143.51,279191,143.73,145.03,141.83,143.51,279191,0.0,1.0
2021-09-30,142.69,144.02,141.28,144.02,741423,142.69,144.02,141.28,144.02,741423,0.0,1.0
2021-10-01,145.08,145.38,139.05,143.6,285935,145.08,145.38,139.05,143.6,285935,0.0,1.0
2021-10-04,144.94,145.42,141.75,144.35,411987,144.94,145.42,141.75,144.35,411987,0.0,1.0
2021-10-05,144.6,147.74,143.33,146.1,484927,144.6,147.74,143.33,146.1,484927,0.0,1.0
2021-10-06,144.59,145.19,139.59,143.13,295537,144.59,145.19,139.59,143.13,295537,0.0,1.0
2021-10-07,143.22,145.605,142.12,144.95,315338,143.22,145.605,142.12,144.95,315338,0.0,1.0
2021-10-08,133.83,143.315,133.81,142.87,464716,133.83,143.315,133.81,142.87,464716,0.0,1.0
2021-10-11,130.36,136.97,130.16,132.58,285702,130.36,136.97,130.16,132.58,285702,0.0,1.0
2021-10-12,132.19,132.39,127.22,130.36,383556,132.19,132.39,127.22,130.36,383556,0.0,1.0
2021-10-13,141.24,143.25,136.595,138.62,298026,141.24,143.25,136.595,138.62,298026,0.0,1.0
2021-10-14,147.08,148.435,142.48,142.48,272797,147.08,148.435,142.48,142.48,272797,0.0,1.0
2021-10-15,148.5,149.85,145.65,147.16,320205,148.5,149.85,145.65,147.16,320205,0.0,1.0
2021-10-18,146.39,148.95,145.87,147.0,311438,146.39,148.95,145.87,147.0,311438,0.0,1.0
2021-10-19,148.97,149.18,144.48,146.38,332087,148.97,149.18,144.48,146.38,332087,0.0,1.0
2021-10-20,151.3,151.71,147.81,149.73,252563,151.3,151.71,147.81,149.73,252563,0.0,1.0
2021-10-21,154.51,155.09,149.0,150.0,259781,154.51,155.09,149.0,150.0,259781,0.0,1.0
2021-10-22,153.13,156.94,152.28,155.05,233829,153.13,156.94,152.28,155.05,233829,0.0,1.0
2021-10-25,153.98,155.0282,152.6,153.52,184954,153.98,155.0282,152.6,153.52,184954,0.0,1.0
2021-10-26,158.53,158.89,154.76,154.95,365243,158.53,158.89,154.76,154.95,365243,0.0,1.0
2021-10-27,152.2,158.3148,152.05,157.55,613995,152.2,158.3148,152.05,157.55,613995,0.0,1.0
2021-10-28,157.59,157.88,151.96,153.18,200692,157.59,157.88,151.96,153.18,200692,0.0,1.0
2021-10-29,155.91,159.665,155.53,157.0,282343,155.91,159.665,155.53,157.0,282343,0.0,1.0
2021-11-01,156.87,157.73,154.6,155.58,231485,156.87,157.73,154.6,155.58,231485,0.0,1.0
2021-11-02,152.41,157.25,151.215,157.25,253929,152.41,157.25,151.215,157.25,253929,0.0,1.0
2021-11-03,152.14,153.8099,149.53,151.84,273826,152.14,153.8099,149.53,151.84,273826,0.0,1.0
2021-11-04,151.52,154.79,150.67,152.37,308231,151.52,154.79,150.67,152.37,308231,0.0,1.0
2021-11-05,151.3,156.67,149.77,152.02,371501,151.3,156.67,149.77,152.02,371501,0.0,1.0
2021-11-08,150.44,154.51,147.795,152.2,374397,150.44,154.51,147.795,152.2,374397,0.0,1.0
2021-11-09,125.95,140.0,124.1,125.0,2122707,125.95,140.0,124.1,125.0,2122707,0.0,1.0
2021-11-10,123.55,132.31,122.565,124.82,702684,123.55,132.31,122.565,124.82,702684,0.0,1.0
2021-11-11,120.59,124.94,119.3,123.96,796384,120.59,124.94,119.3,123.96,796384,0.0,1.0
2021-11-12,124.63,124.9,120.0006,121.73,353078,124.63,124.9,120.0006,121.73,353078,0.0,1.0
2021-11-15,126.06,126.365,122.045,124.41,302646,126.06,126.365,122.045,124.41,302646,0.0,1.0
2021-11-16,130.59,130.89,124.84,126.12,569836,130.59,130.89,124.84,126.12,569836,0.0,1.0
2021-11-17,124.25,130.35,124.05,130.35,400900,124.25,130.35,124.05,130.35,400900,0.0,1.0
2021-11-18,119.62,124.765,117.13,124.42,478505,119.62,124.765,117.13,124.42,478505,0.0,1.0
2021-11-19,114.41,120.66,113.83,118.53,434139,114.41,120.66,113.83,118.53,434139,0.0,1.0
2021-11-22,111.55,114.68,109.98,114.68,576996,111.55,114.68,109.98,114.68,576996,0.0,1.0
2021-11-23,107.74,114.16,106.6,111.65,488800,107.74,114.16,106.6,111.65,488800,0.0,1.0
2021-11-24,109.13,110.115,105.12,106.61,472703,109.13,110.115,105.12,106.61,472703,0.0,1.0
2021-11-26,107.87,110.64,106.07,107.72,177348,107.87,110.64,106.07,107.72,177348,0.0,1.0
2021-11-29,108.67,111.14,106.66,107.83,304796,108.67,111.14,106.66,107.83,304796,0.0,1.0
2021-11-30,108.02,113.49,107.72,109.93,489143,108.02,113.49,107.72,109.93,489143,0.0,1.0
2021-12-01,104.86,113.37,104.7,108.64,362315,104.86,113.37,104.7,108.64,362315,0.0,1.0
2021-12-02,107.0,108.79,103.84,104.66,576427,107.0,108.79,103.84,104.66,576427,0.0,1.0
2021-12-03,102.29,108.325,101.29,107.09,790712,102.29,108.325,101.29,107.09,790712,0.0,1.0
2021-12-06,102.48,102.61,98.01,101.57,553075,102.48,102.61,98.01,101.57,553075,0.0,1.0
2021-12-07,105.25,107.05,103.07,104.8,338423,105.25,107.05,103.07,104.8,338423,0.0,1.0
2021-12-08,108.45,109.47,103.36,105.69,336539,108.45,109.47,103.36,105.69,336539,0.0,1.0
2021-12-09,103.85,110.49,103.675,108.64,375845,103.85,110.49,103.675,108.64,375845,0.0,1.0
2021-12-10,104.37,106.0,102.6,104.45,283282,104.37,106.0,102.6,104.45,283282,0.0,1.0
2021-12-13,102.81,105.19,100.35,103.69,301498,102.81,105.19,100.35,103.69,301498,0.0,1.0
2021-12-14,99.8,102.47,99.0,101.73,935541,99.8,102.47,99.0,101.73,935541,0.0,1.0
2021-12-15,98.06,101.83,95.0,100.15,774280,98.06,101.83,95.0,100.15,774280,0.0,1.0
2021-12-16,95.35,102.16,94.055,99.2,662589,95.35,102.16,94.055,99.2,662589,0.0,1.0
2021-12-17,92.3,92.77,83.15,83.8,3146406,92.3,92.77,83.15,83.8,3146406,0.0,1.0
2021-12-20,90.85,95.51,90.23,91.43,846149,90.85,95.51,90.23,91.43,846149,0.0,1.0
2021-12-21,97.2,97.895,89.345,90.65,826957,97.2,97.895,89.345,90.65,826957,0.0,1.0
2021-12-22,91.04,98.35,89.8,97.65,1019099,91.04,98.35,89.8,97.65,1019099,0.0,1.0
2021-12-23,93.13,94.2,89.7801,91.14,416427,93.13,94.2,89.7801,91.14,416427,0.0,1.0
2021-12-27,94.99,95.79,92.9,93.79,294612,94.99,95.79,92.9,93.79,294612,0.0,1.0
2021-12-28,93.79,96.0,93.01,94.41,347834,93.79,96.0,93.01,94.41,347834,0.0,1.0
2021-12-29,93.42,94.98,92.12,93.75,277853,93.42,94.98,92.12,93.75,277853,0.0,1.0
2021-12-30,96.07,97.23,93.57,93.57,311741,96.07,97.23,93.57,93.57,311741,0.0,1.0
2021-12-31,95.27,96.619,94.12,95.35,308302,95.27,96.619,94.12,95.35,308302,0.0,1.0
2022-01-03,95.04,95.75,92.345,95.65,277145,95.04,95.75,92.345,95.65,277145,0.0,1.0
2022-01-04,93.59,95.08,90.67,95.08,494130,93.59,95.08,90.67,95.08,494130,0.0,1.0
2022-01-05,89.43,94.175,89.2,92.64,547337,89.43,94.175,89.2,92.64,547337,0.0,1.0
2022-01-06,88.53,92.03,87.17,89.985,498730,88.53,92.03,87.17,89.985,498730,0.0,1.0
2022-01-07,89.07,91.15,87.5,87.59,630794,89.07,91.15,87.5,87.59,630794,0.0,1.0
2022-01-10,88.54,88.645,80.0785,86.8,1399929,88.54,88.645,80.0785,86.8,1399929,0.0,1.0
2022-01-11,98.22,98.52,87.1113,88.5,1127292,98.22,98.52,87.1113,88.5,1127292,0.0,1.0
2022-01-12,96.45,101.63,96.28,98.55,1319177,96.45,101.63,96.28,98.55,1319177,0.0,1.0
2022-01-13,96.14,98.69,94.57,95.95,1047026,96.14,98.69,94.57,95.95,1047026,0.0,1.0
2022-01-14,91.23,98.1,88.23,95.98,1240226,91.23,98.1,88.23,95.98,1240226,0.0,1.0
2022-01-18,88.49,91.85,87.91,89.28,366212,88.49,91.85,87.91,89.28,366212,0.0,1.0
2022-01-19,89.43,91.35,87.6,88.89,450557,89.43,91.35,87.6,88.89,450557,0.0,1.0
2022-01-20,88.74,94.55,88.52,91.01,753282,88.74,94.55,88.52,91.01,753282,0.0,1.0
2022-01-21,86.83,88.46,85.56,87.4,542452,86.83,88.46,85.56,87.4,542452,0.0,1.0
2022-01-24,88.38,88.71,82.73,85.33,536776,88.38,88.71,82.73,85.33,536776,0.0,1.0
2022-01-25,83.87,88.07,83.74,87.28,556790,83.87,88.07,83.74,87.28,556790,0.0,1.0
2022-01-26,84.73,88.02,83.8,85.35,570529,84.73,88.02,83.8,85.35,570529,0.0,1.0
2022-01-27,83.19,86.98,82.3,86.36,350035,83.19,86.98,82.3,86.36,350035,0.0,1.0
2022-01-28,88.58,88.65,81.9,82.68,576009,88.58,88.65,81.9,82.68,576009,0.0,1.0
2022-01-31,93.03,93.98,87.73,88.72,608081,93.03,93.98,87.73,88.72,608081,0.0,1.0
2022-02-01,93.91,94.06,90.49,93.02,380264,93.91,94.06,90.49,93.02,380264,0.0,1.0
2022-02-02,91.53,94.45,90.27,94.45,358911,91.53,94.45,90.27,94.45,358911,0.0,1.0
2022-02-03,89.8,91.46,88.02,89.95,301533,89.8,91.46,88.02,89.95,301533,0.0,1.0
2022-02-04,89.83,90.8,87.92,90.49,427935,89.83,90.8,87.92,90.49,427935,0.0,1.0
2022-02-07,91.18,92.01,89.62,89.92,302254,91.18,92.01,89.62,89.92,302254,0.0,1.0
2022-02-08,94.07,94.18,89.82,91.25,264180,94.07,94.18,89.82,91.25,264180,0.0,1.0
2022-02-09,96.76,97.1097,93.6,95.81,352454,96.76,97.1097,93.6,95.81,352454,0.0,1.0
2022-02-10,95.39,97.54,93.26,94.89,421478,95.39,97.54,93.26,94.89,421478,0.0,1.0
2022-02-11,95.49,97.39,94.08,95.77,344266,95.49,97.39,94.08,95.77,344266,0.0,1.0
2022-02-14,95.47,97.4,94.57,94.99,256115,95.47,97.4,94.57,94.99,256115,0.0,1.0
2022-02-15,100.27,101.06,96.82,96.82,542376,100.27,101.06,96.82,96.82,542376,0.0,1.0
2022-02-16,96.96,99.28,94.19,99.28,337530,96.96,99.28,94.19,99.28,337530,0.0,1.0
2022-02-17,91.02,96.52,90.21,96.52,385530,91.02,96.52,90.21,96.52,385530,0.0,1.0
2022-02-18,87.84,91.49,87.19,90.64,329049,87.84,91.49,87.19,90.64,329049,0.0,1.0
2022-02-22,86.84,89.29,86.28,86.88,321943,86.84,89.29,86.28,86.88,321943,0.0,1.0
2022-02-23,83.35,87.81,82.99,87.81,303267,83.35,87.81,82.99,87.81,303267,0.0,1.0
2022-02-24,90.51,91.09,78.81,80.0,605392,90.51,91.09,78.81,80.0,605392,0.0,1.0
2022-02-25,93.49,93.85,87.52,91.25,371584,93.49,93.85,87.52,91.25,371584,0.0,1.0
2022-02-28,95.23,95.95,91.51,93.0,769787,95.23,95.95,91.51,93.0,769787,0.0,1.0
2022-03-01,109.74,112.51,95.11,95.49,1600902,109.74,112.51,95.11,95.49,1600902,0.0,1.0
2022-03-02,107.59,110.42,104.71,109.31,898162,107.59,110.42,104.71,109.31,898162,0.0,1.0
2022-03-03,103.0,108.925,102.66,108.48,608099,103.0,108.925,102.66,108.48,608099,0.0,1.0
2022-03-04,98.22,104.39,96.83,102.0,638516,98.22,104.39,96.83,102.0,638516,0.0,1.0
2022-03-07,97.71,98.75,94.901,98.13,579614,97.71,98.75,94.901,98.13,579614,0.0,1.0
2022-03-08,99.25,99.85,94.98,96.49,350319,99.25,99.85,94.98,96.49,350319,0.0,1.0
2022-03-09,102.66,105.94,101.24,102.15,425147,102.66,105.94,101.24,102.15,425147,0.0,1.0
2022-03-10,97.48,101.68,96.75,100.69,308477,97.48,101.68,96.75,100.69,308477,0.0,1.0
2022-03-11,91.73,98.21,91.72,98.21,321561,91.73,98.21,91.72,98.21,321561,0.0,1.0
2022-03-14,84.36,91.75,83.555,91.43,410942,84.36,91.75,83.555,91.43,410942,0.0,1.0
2022-03-15,85.27,85.98,81.0,84.64,497464,85.27,85.98,81.0,84.64,497464,0.0,1.0
2022-03-16,95.41,95.53,86.75,87.59,513332,95.41,95.53,86.75,87.59,513332,0.0,1.0
2022-03-17,99.17,100.75,94.66,95.19,363659,99.17,100.75,94.66,95.19,363659,0.0,1.0
2022-03-18,102.34,102.68,97.78,97.78,319268,102.34,102.68,97.78,97.78,319268,0.0,1.0
2022-03-21,97.73,102.005,96.795,101.86,301814,97.73,102.005,96.795,101.86,301814,0.0,1.0
2022-03-22,101.56,101.84,96.37,97.71,299660,101.56,101.84,96.37,97.71,299660,0.0,1.0
2022-03-23,98.22,101.97,97.51,101.46,313078,98.22,101.97,97.51,101.46,313078,0.0,1.0
2022-03-24,99.48,99.855,94.51,98.37,242797,99.48,99.855,94.51,98.37,242797,0.0,1.0
2022-03-25,95.81,100.12,94.88,100.05,181861,95.81,100.12,94.88,100.05,181861,0.0,1.0
2022-03-28,99.11,99.36,94.11,96.35,566784,99.11,99.36,94.11,96.35,566784,0.0,1.0
2022-03-29,101.56,104.79,99.79,101.04,334299,101.56,104.79,99.79,101.04,334299,0.0,1.0
2022-03-30,104.93,109.0,103.05,105.01,571225,104.93,109.0,103.05,105.01,571225,0.0,1.0
2022-03-31,102.64,105.53,101.54,104.86,741425,102.64,105.53,101.54,104.86,741425,0.0,1.0
2022-04-01,107.21,107.925,103.41,103.41,398819,107.21,107.925,103.41,103.41,398819,0.0,1.0
2022-04-04,108.1,109.545,105.93,107.5,409845,108.1,109.545,105.93,107.5,409845,0.0,1.0
2022-04-05,107.59,109.19,106.415,107.8,536676,107.59,109.19,106.415,107.8,536676,0.0,1.0
2022-04-06,103.28,105.63,99.09,105.63,457618,103.28,105.63,99.09,105.63,457618,0.0,1.0
2022-04-07,102.47,106.19,100.85,103.44,496028,102.47,106.19,100.85,103.44,496028,0.0,1.0
2022-04-08,103.22,105.01,100.49,102.08,302007,103.22,105.01,100.49,102.08,302007,0.0,1.0
2022-04-11,102.26,106.99,100.242,102.76,390142,102.26,106.99,100.242,102.76,390142,0.0,1.0
2022-04-12,106.36,110.09,103.49,104.3,571548,106.36,110.09,103.49,104.3,571548,0.0,1.0
2022-04-13,110.22,111.32,106.2005,106.45,491979,110.22,111.32,106.2005,106.45,491979,0.0,1.0
2022-04-14,112.88,113.23,108.937,109.63,480792,112.88,113.23,108.937,109.63,480792,0.0,1.0
2022-04-18,110.92,112.87,108.56,112.87,514061,110.92,112.87,108.56,112.87,514061,0.0,1.0
2022-04-19,113.93,118.47,109.94,111.67,589335,113.93,118.47,109.94,111.67,589335,0.0,1.0
2022-04-20,113.87,118.77,113.6001,113.93,746174,113.87,118.77,113.6001,113.93,746174,0.0,1.0
2022-04-21,109.87,116.0,108.91,115.15,346346,109.87,116.0,108.91,115.15,346346,0.0,1.0
2022-04-22,105.21,112.27,104.51,109.73,513897,105.21,112.27,104.51,109.73,513897,0.0,1.0
2022-04-25,107.39,107.82,103.96,105.57,499631,107.39,107.82,103.96,105.57,499631,0.0,1.0
2022-04-26,99.14,106.35,98.61,106.35,541025,99.14,106.35,98.61,106.35,541025,0.0,1.0
2022-04-27,100.0,101.22,96.79,99.27,428515,100.0,101.22,96.79,99.27,428515,0.0,1.0
2022-04-28,98.49,104.55,93.7,103.49,601056,98.49,104.55,93.7,103.49,601056,0.0,1.0
2022-04-29,93.35,99.83,93.07,97.51,514196,93.35,99.83,93.07,97.51,514196,0.0,1.0
2022-05-02,93.1,94.6,88.68,93.23,839843,93.1,94.6,88.68,93.23,839843,0.0,1.0
2022-05-03,82.92,90.1476,82.01,84.22,2155509,82.92,90.1476,82.01,84.22,2155509,0.0,1.0
2022-05-04,80.62,81.3,76.135,81.29,4863739,80.62,81.3,76.135,81.29,4863739,0.0,1.0
2022-05-05,68.92,80.03,68.06,79.33,2273391,68.92,80.03,68.06,79.33,2273391,0.0,1.0
2022-05-06,64.7,69.39,63.52,68.59,1715783,64.7,69.39,63.52,68.59,1715783,0.0,1.0
2022-05-09,57.53,63.18,56.4,62.65,1222528,57.53,63.18,56.4,62.65,1222528,0.0,1.0
2022-05-10,59.01,60.08,53.09,59.32,1674859,59.01,60.08,53.09,59.32,1674859,0.0,1.0
2022-05-11,57.03,61.0599,56.52,58.59,1261778,57.03,61.0599,56.52,58.59,1261778,0.0,1.0
2022-05-12,60.59,61.7,54.73,55.63,1203320,60.59,61.7,54.73,55.63,1203320,0.0,1.0
2022-05-13,65.95,66.43,61.52,61.52,890072,65.95,66.43,61.52,61.52,890072,0.0,1.0
2022-05-16,65.3,67.785,64.32,65.94,772777,65.3,67.785,64.32,65.94,772777,0.0,1.0
2022-05-17,69.92,71.27,65.885,66.94,817964,69.92,71.27,65.885,66.94,817964,0.0,1.0
2022-05-18,64.84,68.73,64.37,68.04,894955,64.84,68.73,64.37,68.04,894955,0.0,1.0
2022-05-19,66.53,68.44,63.41,64.68,648228,66.53,68.44,63.41,64.68,648228,0.0,1.0
2022-05-20,62.28,65.87,59.975,65.505,952468,62.28,65.87,59.975,65.505,952468,0.0,1.0
2022-05-23,60.93,62.89,58.8,62.03,786610,60.93,62.89,58.8,62.03,786610,0.0,1.0
2022-05-24,60.52,61.18,57.58,60.75,533178,60.52,61.18,57.58,60.75,533178,0.0,1.0
2022-05-25,62.83,63.57,59.82,59.99,553768,62.83,63.57,59.82,59.99,553768,0.0,1.0
2022-05-26,66.56,67.83,62.86,63.27,693215,66.56,67.83,62.86,63.27,693215,0.0,1.0
2022-05-27,73.03,73.22,66.87,67.69,666394,73.03,73.22,66.87,67.69,666394,0.0,1.0
2022-05-31,71.97,73.215,69.73,72.89,608135,71.97,73.215,69.73,72.89,608135,0.0,1.0
2022-06-01,67.45,72.81,65.87,72.02,678675,67.45,72.81,65.87,72.02,678675,0.0,1.0
2022-06-02,68.83,69.81,67.11,67.63,428289,68.83,69.81,67.11,67.63,428289,0.0,1.0
2022-06-03,66.97,68.8,66.15,67.62,318650,66.97,68.8,66.15,67.62,318650,0.0,1.0
2022-06-06,68.31,68.7,66.32,68.23,337353,68.31,68.7,66.32,68.23,337353,0.0,1.0
2022-06-07,70.48,71.51,66.66,66.78,434445,70.48,71.51,66.66,66.78,434445,0.0,1.0
2022-06-08,69.96,71.83,69.36,70.61,553021,69.96,71.83,69.36,70.61,553021,0.0,1.0
2022-06-09,64.48,69.25,64.4,69.01,638248,64.48,69.25,64.4,69.01,638248,0.0,1.0
2022-06-10,60.38,63.01,59.6,62.54,898056,60.38,63.01,59.6,62.54,898056,0.0,1.0
2022-06-13,55.51,60.19,55.27,57.73,803694,55.51,60.19,55.27,57.73,803694,0.0,1.0
2022-06-14,54.31,56.23,53.2065,55.51,716209,54.31,56.23,53.2065,55.51,716209,0.0,1.0
2022-06-15,55.58,56.625,54.15,55.14,628973,55.58,56.625,54.15,55.14,628973,0.0,1.0
2022-06-16,54.87,54.95,51.93,53.01,604314,54.87,54.95,51.93,53.01,604314,0.0,1.0
2022-06-17,52.67,56.36,51.98,55.35,729103,52.67,56.36,51.98,55.35,729103,0.0,1.0
2022-06-21,53.45,55.51,53.3,53.7,668265,53.45,55.51,53.3,53.7,668265,0.0,1.0
2022-06-22,52.93,54.21,51.34,52.12,679666,52.93,54.21,51.34,52.12,679666,0.0,1.0
2022-06-23,57.49,57.51,52.93,53.57,742401,57.49,57.51,52.93,53.57,742401,0.0,1.0
2022-06-24,59.67,59.72,57.695,58.5,1496352,59.67,59.72,57.695,58.5,1496352,0.0,1.0
2022-06-27,57.93,60.39,56.99,60.34,780821,57.93,60.39,56.99,60.34,780821,0.0,1.0
2022-06-28,54.32,58.14,53.66,57.69,905685,54.32,58.14,53.66,57.69,905685,0.0,1.0
2022-06-29,54.8,54.83,52.01,54.47,647670,54.8,54.83,52.01,54.47,647670,0.0,1.0
2022-06-30,51.89,54.06,49.305,53.64,917062,51.89,54.06,49.305,53.64,917062,0.0,1.0
2022-07-01,52.68,52.76,50.18,52.54,844030,52.68,52.76,50.18,52.54,844030,0.0,1.0
2022-07-05,53.13,53.76,50.54,52.0,1125830,53.13,53.76,50.54,52.0,1125830,0.0,1.0
2022-07-06,52.88,54.64,52.21,53.78,710075,52.88,54.64,52.21,53.78,710075,0.0,1.0
2022-07-07,51.58,53.7,48.7829,52.61,1440388,51.58,53.7,48.7829,52.61,1440388,0.0,1.0
2022-07-08,52.55,54.695,50.1347,51.0,716426,52.55,54.695,50.1347,51.0,716426,0.0,1.0
2022-07-11,48.04,52.97,47.87,52.63,753673,48.04,52.97,47.87,52.63,753673,0.0,1.0
2022-07-12,47.73,49.035,47.06,47.94,579676,47.73,49.035,47.06,47.94,579676,0.0,1.0
2022-07-13,47.72,48.04,46.0957,46.28,825556,47.72,48.04,46.0957,46.28,825556,0.0,1.0
2022-07-14,45.86,47.31,45.225,47.31,811700,45.86,47.31,45.225,47.31,811700,0.0,1.0
2022-07-15,46.66,47.48,45.34,46.66,973232,46.66,47.48,45.34,46.66,973232,0.0,1.0
2022-07-18,46.54,47.915,46.21,47.32,834870,46.54,47.915,46.21,47.32,834870,0.0,1.0
2022-07-19,49.55,49.85,46.42,46.99,1072102,49.55,49.85,46.42,46.99,1072102,0.0,1.0
2022-07-20,51.64,53.5,49.98,49.98,755230,51.64,53.5,49.98,49.98,755230,0.0,1.0
2022-07-21,50.19,51.83,49.78,51.36,583654,50.19,51.83,49.78,51.36,583654,0.0,1.0
2022-07-22,48.29,51.71,47.36,50.44,397835,48.29,51.71,47.36,50.44,397835,0.0,1.0
2022-07-25,47.95,48.7,46.98,48.64,370704,47.95,48.7,46.98,48.64,370704,0.0,1.0
2022-07-26,46.63,47.1,45.81,47.09,615614,46.63,47.1,45.81,47.09,615614,0.0,1.0
2022-07-27,49.44,49.49,46.12,47.3,639162,49.44,49.49,46.12,47.3,639162,0.0,1.0
2022-07-28,52.06,52.16,48.705,49.7,673337,52.06,52.16,48.705,49.7,673337,0.0,1.0
2022-07-29,53.44,53.965,51.36,52.04,901819,53.44,53.965,51.36,52.04,901819,0.0,1.0
2022-08-01,53.0,54.17,51.56,52.09,667853,53.0,54.17,51.56,52.09,667853,0.0,1.0
2022-08-02,53.3,54.78,51.85,52.0,395431,53.3,54.78,51.85,52.0,395431,0.0,1.0
2022-08-03,54.73,55.15,53.07,54.0,355396,54.73,55.15,53.07,54.0,355396,0.0,1.0
2022-08-04,53.75,55.61,53.12,54.61,384852,53.75,55.61,53.12,54.61,384852,0.0,1.0
2022-08-05,54.48,54.55,51.25,52.49,657991,54.48,54.55,51.25,52.49,657991,0.0,1.0
2022-08-08,56.37,59.35,55.13,55.66,959719,56.37,59.35,55.13,55.66,959719,0.0,1.0
2022-08-09,47.84,53.18,46.99,51.08,3603686,47.84,53.18,46.99,51.08,3603686,0.0,1.0
2022-08-10,47.25,50.06,46.94,48.1,1817686,47.25,50.06,46.94,48.1,1817686,0.0,1.0
2022-08-11,48.69,52.07,47.615,48.25,1993850,48.69,52.07,47.615,48.25,1993850,0.0,1.0
2022-08-12,47.7,49.51,47.52,48.88,910252,47.7,49.51,47.52,48.88,910252,0.0,1.0
2022-08-15,48.76,49.55,47.07,47.8,1077449,48.76,49.55,47.07,47.8,1077449,0.0,1.0
2022-08-16,48.67,50.08,45.89,48.14,1462018,48.67,50.08,45.89,48.14,1462018,0.0,1.0
2022-08-17,47.0,48.49,45.38,47.68,1021089,47.0,48.49,45.38,47.68,1021089,0.0,1.0
2022-08-18,47.98,48.51,45.87,48.29,1088163,47.98,48.51,45.87,48.29,1088163,0.0,1.0
2022-08-19,46.41,47.42,44.45,47.36,1175713,46.41,47.42,44.45,47.36,1175713,0.0,1.0
2022-08-22,45.02,45.88,43.5,45.56,1267117,45.02,45.88,43.5,45.56,1267117,0.0,1.0
2022-08-23,46.29,47.3251,44.808,45.19,1011374,46.29,47.3251,44.808,45.19,1011374,0.0,1.0
2022-08-24,47.3,48.09,46.0,46.8,608799,47.3,48.09,46.0,46.8,608799,0.0,1.0
2022-08-25,47.49,47.9,46.67,47.8,486988,47.49,47.9,46.67,47.8,486988,0.0,1.0
2022-08-26,45.32,47.47,44.71,47.34,1027153,45.32,47.47,44.71,47.34,1027153,0.0,1.0
2022-08-29,44.7,45.63,44.5101,44.75,647465,44.7,45.63,44.5101,44.75,647465,0.0,1.0
2022-08-30,44.18,45.5,43.89,45.24,822314,44.18,45.5,43.89,45.24,822314,0.0,1.0
2022-08-31,43.53,46.0,43.2701,44.61,1039456,43.53,46.0,43.2701,44.61,1039456,0.0,1.0
2022-09-01,42.89,43.055,40.86,42.96,887886,42.89,43.055,40.86,42.96,887886,0.0,1.0
2022-09-02,41.0,43.73,40.525,43.73,718094,41.0,43.73,40.525,43.73,718094,0.0,1.0
2022-09-06,41.01,41.79,39.735,41.63,1101549,41.01,41.79,39.735,41.63,1101549,0.0,1.0
2022-09-07,38.99,40.62,37.52,40.02,3221846,38.99,40.62,37.52,40.02,3221846,0.0,1.0
2022-09-08,38.8,39.04,36.02,36.69,1788844,38.8,39.04,36.02,36.69,1788844,0.0,1.0
2022-09-09,39.51,40.96,38.7,39.84,1186136,39.51,40.96,38.7,39.84,1186136,0.0,1.0
2022-09-12,42.02,42.02,39.97,39.97,1050065,42.02,42.02,39.97,39.97,1050065,0.0,1.0
2022-09-13,41.53,42.795,40.08,40.25,1141049,41.53,42.795,40.08,40.25,1141049,0.0,1.0
2022-09-14,41.6,42.04,40.81,41.47,1258190,41.6,42.04,40.81,41.47,1258190,0.0,1.0
2022-09-15,41.62,43.2548,40.2943,41.3,1263946,41.62,43.2548,40.2943,41.3,1263946,0.0,1.0
2022-09-16,40.8,41.25,40.325,41.19,1324659,40.8,41.25,40.325,41.19,1324659,0.0,1.0
2022-09-19,40.64,41.1,40.03,40.71,992199,40.64,41.1,40.03,40.71,992199,0.0,1.0
2022-09-20,39.89,40.95,39.6,40.13,803999,39.89,40.95,39.6,40.13,803999,0.0,1.0
2022-09-21,39.24,41.69,39.04,40.29,1382803,39.24,41.69,39.04,40.29,1382803,0.0,1.0
2022-09-22,45.47,48.66,37.92,39.22,3300389,45.47,48.66,37.92,39.22,3300389,0.0,1.0
2022-09-23,45.37,48.5,43.96,44.1,3835048,45.37,48.5,43.96,44.1,3835048,0.0,1.0
2022-09-26,46.8,49.49,45.38,45.38,1536454,46.8,49.49,45.38,45.38,1536454,0.0,1.0
2022-09-27,45.96,48.3499,44.917,47.86,1506313,45.96,48.3499,44.917,47.86,1506313,0.0,1.0
2022-09-28,50.33,50.52,46.04,46.04,1427635,50.33,50.52,46.04,46.04,1427635,0.0,1.0
2022-09-29,50.16,50.9,49.53,49.73,1016853,50.16,50.9,49.53,49.73,1016853,0.0,1.0
2022-09-30,50.09,53.04,49.77,51.23,1848237,50.09,53.04,49.77,51.23,1848237,0.0,1.0
2022-10-03,54.66,55.75,52.905,54.85,1879018,54.66,55.75,52.905,54.85,1879018,0.0,1.0
2022-10-04,56.55,57.3,55.3,55.3,1431249,56.55,57.3,55.3,55.3,1431249,0.0,1.0
2022-10-05,58.955,59.07,55.3,55.57,1106941,58.955,59.07,55.3,55.57,1106941,0.0,1.0
2022-10-06,60.39,60.49,58.02,58.63,1507836,60.39,60.49,58.02,58.63,1507836,0.0,1.0
2022-10-07,60.21,60.65,58.74,59.48,1055599,60.21,60.65,58.74,59.48,1055599,0.0,1.0
2022-10-10,57.52,60.375,57.06,60.11,868118,57.52,60.375,57.06,60.11,868118,0.0,1.0
2022-10-11,58.15,59.57,55.85,57.32,706805,58.15,59.57,55.85,57.32,706805,0.0,1.0
2022-10-12,57.56,59.04,57.31,58.88,875783,57.56,59.04,57.31,58.88,875783,0.0,1.0
2022-10-13,57.87,58.5,55.59,55.95,619712,57.87,58.5,55.59,55.95,619712,0.0,1.0
2022-10-14,56.59,59.2391,55.73,58.53,603199,56.59,59.2391,55.73,58.53,603199,0.0,1.0
2022-10-17,55.44,58.64,55.43,57.19,923272,55.44,58.64,55.43,57.19,923272,0.0,1.0
2022-10-18,57.58,57.805,56.23,56.58,427085,57.58,57.805,56.23,56.58,427085,0.0,1.0
2022-10-19,54.95,57.68,54.1,57.2,764295,54.95,57.68,54.1,57.2,764295,0.0,1.0
2022-10-20,54.0,55.6,53.775,55.24,562975,54.0,55.6,53.775,55.24,562975,0.0,1.0
2022-10-21,54.08,54.51,52.9,54.51,772430,54.08,54.51,52.9,54.51,772430,0.0,1.0
2022-10-24,55.16,57.83,53.7801,54.12,849344,55.16,57.83,53.7801,54.12,849344,0.0,1.0
2022-10-25,57.68,58.16,55.1,55.1,535899,57.68,58.16,55.1,55.1,535899,0.0,1.0
2022-10-26,59.05,59.47,56.875,56.93,765832,59.05,59.47,56.875,56.93,765832,0.0,1.0
2022-10-27,58.86,59.67,58.13,59.35,497595,58.86,59.67,58.13,59.35,497595,0.0,1.0
2022-10-28,59.54,59.78,58.49,58.49,523320,59.54,59.78,58.49,58.49,523320,0.0,1.0
2022-10-31,58.95,59.76,58.69,59.25,785231,58.95,59.76,58.69,59.25,785231,0.0,1.0
2022-11-01,59.42,60.01,58.75,59.82,807105,59.42,60.01,58.75,59.82,807105,0.0,1.0
2022-11-02,63.12,66.26,58.0,58.12,1703415,63.12,66.26,58.0,58.12,1703415,0.0,1.0
2022-11-03,66.46,67.18,63.59,64.23,1132563,66.46,67.18,63.59,64.23,1132563,0.0,1.0
2022-11-04,67.26,67.69,65.745,67.69,759848,67.26,67.69,65.745,67.69,759848,0.0,1.0
2022-11-07,66.06,67.63,65.26,67.63,671297,66.06,67.63,65.26,67.63,671297,0.0,1.0
2022-11-08,67.82,68.35,66.01,66.8,696057,67.82,68.35,66.01,66.8,696057,0.0,1.0
2022-11-09,64.03,67.64,63.06,66.8,518218,64.03,67.64,63.06,66.8,518218,0.0,1.0
2022-11-10,67.01,69.2,66.86,67.39,588973,67.01,69.2,66.86,67.39,588973,0.0,1.0
2022-11-11,69.21,69.975,65.611,66.95,792823,69.21,69.975,65.611,66.95,792823,0.0,1.0
2022-11-14,67.12,69.9,67.015,68.86,398172,67.12,69.9,67.015,68.86,398172,0.0,1.0
2022-11-15,67.69,69.775,66.21,68.93,489606,67.69,69.775,66.21,68.93,489606,0.0,1.0
2022-11-16,65.91,67.505,65.62,66.6,298723,65.91,67.505,65.62,66.6,298723,0.0,1.0
2022-11-17,63.4,64.86,62.8905,64.86,496217,63.4,64.86,62.8905,64.86,496217,0.0,1.0
2022-11-18,64.06,64.715,63.0701,63.83,592460,64.06,64.715,63.0701,63.83,592460,0.0,1.0
2022-11-21,64.28,64.82,63.135,64.73,354774,64.28,64.82,63.135,64.73,354774,0.0,1.0
2022-11-22,63.69,64.385,62.04,64.34,414063,63.69,64.385,62.04,64.34,414063,0.0,1.0
2022-11-23,65.02,66.39,64.03,64.03,288273,65.02,66.39,64.03,64.03,288273,0.0,1.0
2022-11-25,66.72,67.13,64.49,64.49,156835,66.72,67.13,64.49,64.49,156835,0.0,1.0
2022-11-28,64.6,67.72,64.59,66.25,270555,64.6,67.72,64.59,66.25,270555,0.0,1.0
2022-11-29,64.06,65.44,62.05,64.54,518206,64.06,65.44,62.05,64.54,518206,0.0,1.0
2022-11-30,67.02,67.21,64.33,64.33,586001,67.02,67.21,64.33,64.33,586001,0.0,1.0
2022-12-01,64.94,67.7,64.84,66.93,387674,64.94,67.7,64.84,66.93,387674,0.0,1.0
2022-12-02,63.95,64.605,62.28,64.07,604032,63.95,64.605,62.28,64.07,604032,0.0,1.0
2022-12-05,60.82,63.84,59.245,63.67,654498,60.82,63.84,59.245,63.67,654498,0.0,1.0
2022-12-06,58.69,61.47,58.44,60.75,522409,58.69,61.47,58.44,60.75,522409,0.0,1.0
2022-12-07,60.79,61.8576,59.34,59.88,505591,60.79,61.8576,59.34,59.88,505591,0.0,1.0
2022-12-08,59.23,61.0,59.11,60.5,343487,59.23,61.0,59.11,60.5,343487,0.0,1.0
2022-12-09,57.8,59.905,57.6,58.69,438009,57.8,59.905,57.6,58.69,438009,0.0,1.0
2022-12-12,55.79,57.92,54.43,57.92,708682,55.79,57.92,54.43,57.92,708682,0.0,1.0
2022-12-13,55.93,58.14,55.62,57.69,647240,55.93,58.14,55.62,57.69,647240,0.0,1.0
2022-12-14,55.53,57.1,54.94,56.36,611787,55.53,57.1,54.94,56.36,611787,0.0,1.0
2022-12-15,55.17,55.54,53.04,54.64,586075,55.17,55.54,53.04,54.64,586075,0.0,1.0
2022-12-16,55.22,55.65,53.985,54.55,606388,55.22,55.65,53.985,54.55,606388,0.0,1.0
2022-12-19,52.65,55.91,52.265,55.65,828889,52.65,55.91,52.265,55.65,828889,0.0,1.0
2022-12-20,52.08,53.235,49.74,51.84,907897,52.08,53.235,49.74,51.84,907897,0.0,1.0
2022-12-21,51.95,54.37,51.42,52.54,402541,51.95,54.37,51.42,52.54,402541,0.0,1.0
2022-12-22,52.36,52.82,50.1,51.38,426510,52.36,52.82,50.1,51.38,426510,0.0,1.0
2022-12-23,51.5,52.18,50.82,52.18,379243,51.5,52.18,50.82,52.18,379243,0.0,1.0
2022-12-27,50.92,51.52,49.28,51.16,696691,50.92,51.52,49.28,51.16,696691,0.0,1.0
2022-12-28,50.84,51.21,49.72,51.15,376039,50.84,51.21,49.72,51.15,376039,0.0,1.0
2022-12-29,52.11,52.15,50.07,51.05,403957,52.11,52.15,50.07,51.05,403957,0.0,1.0
2022-12-30,52.77,52.87,51.23,51.81,475239,52.77,52.87,51.23,51.81,475239,0.0,1.0
2023-01-03,52.67,53.7,51.29,53.16,433549,52.67,53.7,51.29,53.16,433549,0.0,1.0
2023-01-04,53.9,54.285,52.84,53.2,380691,53.9,54.285,52.84,53.2,380691,0.0,1.0
2023-01-05,52.72,53.6,52.71,53.59,298892,52.72,53.6,52.71,53.59,298892,0.0,1.0
2023-01-06,51.98,53.6654,51.31,52.61,823900,51.98,53.6654,51.31,52.61,823900,0.0,1.0
2023-01-09,52.63,55.25,51.6,51.97,607256,52.63,55.25,51.6,51.97,607256,0.0,1.0
2023-01-10,57.91,60.19,52.77,52.77,1764493,57.91,60.19,52.77,52.77,1764493,0.0,1.0
2023-01-11,59.84,61.78,58.24,59.04,1080573,59.84,61.78,58.24,59.04,1080573,0.0,1.0
2023-01-12,60.51,60.88,58.35,60.2,504391,60.51,60.88,58.35,60.2,504391,0.0,1.0
2023-01-13,61.2,62.01,60.2594,60.4,697525,61.2,62.01,60.2594,60.4,697525,0.0,1.0
2023-01-17,63.23,63.99,60.5,61.0,702938,63.23,63.99,60.5,61.0,702938,0.0,1.0
2023-01-18,62.51,63.71,61.58,63.5,714186,62.51,63.71,61.58,63.5,714186,0.0,1.0
2023-01-19,61.43,65.34,60.41,62.42,846265,61.43,65.34,60.41,62.42,846265,0.0,1.0
2023-01-20,62.63,62.645,60.68,62.34,515764,62.63,62.645,60.68,62.34,515764,0.0,1.0
2023-01-23,61.99,64.18,60.46,63.06,596992,61.99,64.18,60.46,63.06,596992,0.0,1.0
2023-01-24,61.26,62.475,61.01,61.88,282437,61.26,62.475,61.01,61.88,282437,0.0,1.0
2023-01-25,62.26,62.32,60.45,60.88,326759,62.26,62.32,60.45,60.88,326759,0.0,1.0
2023-01-26,61.46,63.545,61.04,62.92,352002,61.46,63.545,61.04,62.92,352002,0.0,1.0
2023-01-27,64.26,65.01,61.16,61.31,772951,64.26,65.01,61.16,61.31,772951,0.0,1.0
2023-01-30,61.84,64.26,61.83,63.89,728563,61.84,64.26,61.83,63.89,728563,0.0,1.0
2023-01-31,63.33,63.69,61.38,62.04,461945,63.33,63.69,61.38,62.04,461945,0.0,1.0
2023-02-01,64.42,64.9,60.88,62.5,838122,64.42,64.9,60.88,62.5,838122,0.0,1.0
2023-02-02,65.92,68.8,64.47,65.35,1287708,65.92,68.8,64.47,65.35,1287708,0.0,1.0
2023-02-03,65.27,66.66,63.82,65.03,607974,65.27,66.66,63.82,65.03,607974,0.0,1.0
2023-02-06,65.34,66.4554,63.93,64.5,519189,65.34,66.4554,63.93,64.5,519189,0.0,1.0
2023-02-07,64.43,65.565,62.54,65.07,512453,64.43,65.565,62.54,65.07,512453,0.0,1.0
2023-02-08,62.8,64.135,62.66,63.99,451057,62.8,64.135,62.66,63.99,451057,0.0,1.0
2023-02-09,62.47,65.4194,61.93,62.96,701209,62.47,65.4194,61.93,62.96,701209,0.0,1.0
2023-02-10,62.57,63.055,60.6601,61.81,481186,62.57,63.055,60.6601,61.81,481186,0.0,1.0
2023-02-13,62.51,63.915,61.93,62.84,510761,62.51,63.915,61.93,62.84,510761,0.0,1.0
2023-02-14,65.57,66.25,60.85,62.18,953667,65.57,66.25,60.85,62.18,953667,0.0,1.0
2023-02-15,67.93,68.615,64.89,65.59,1018993,67.93,68.615,64.89,65.59,1018993,0.0,1.0
2023-02-16,65.22,67.92,64.13,66.62,691095,65.22,67.92,64.13,66.62,691095,0.0,1.0
2023-02-17,67.31,67.8,64.65,64.98,836446,67.31,67.8,64.65,64.98,836446,0.0,1.0
2023-02-21,62.45,66.195,62.39,66.19,691109,62.45,66.195,62.39,66.19,691109,0.0,1.0
2023-02-22,63.24,65.97,62.45,62.45,835729,63.24,65.97,62.45,62.45,835729,0.0,1.0
2023-02-23,62.39,64.78,57.92,63.41,888160,62.39,64.78,57.92,63.41,888160,0.0,1.0
2023-02-24,61.06,61.295,59.67,60.68,891751,61.06,61.295,59.67,60.68,891751,0.0,1.0
2023-02-27,62.09,63.55,57.105,59.0,1031036,62.09,63.55,57.105,59.0,1031036,0.0,1.0
2023-02-28,62.18,63.83,61.27,62.7,733213,62.18,63.83,61.27,62.7,733213,0.0,1.0
2023-03-01,63.85,64.695,61.75,62.28,742557,63.85,64.695,61.75,62.28,742557,0.0,1.0
2023-03-02,62.56,63.8399,61.77,63.37,523732,62.56,63.8399,61.77,63.37,523732,0.0,1.0
2023-03-03,62.68,64.01,62.29,62.78,503726,62.68,64.01,62.29,62.78,503726,0.0,1.0
2023-03-06,62.84,63.97,62.025,63.11,320204,62.84,63.97,62.025,63.11,320204,0.0,1.0
2023-03-07,61.69,63.55,61.63,62.72,288980,61.69,63.55,61.63,62.72,288980,0.0,1.0
2023-03-08,61.43,62.09,60.71,61.65,408294,61.43,62.09,60.71,61.65,408294,0.0,1.0
2023-03-09,59.79,62.04,59.71,61.59,289869,59.79,62.04,59.71,61.59,289869,0.0,1.0
2023-03-10,56.78,60.26,53.78,59.62,1084845,56.78,60.26,53.78,59.62,1084845,0.0,1.0
2023-03-13,55.24,56.94,53.85,55.1,616808,55.24,56.94,53.85,55.1,616808,0.0,1.0
2023-03-14,55.67,57.96,54.09,56.95,537278,55.67,57.96,54.09,56.95,537278,0.0,1.0
2023-03-15,54.65,56.16,45.13,47.18,5532125,54.65,56.16,45.13,47.18,5532125,0.0,1.0
2023-03-16,58.27,59.38,52.72,54.58,3602441,58.27,59.38,52.72,54.58,3602441,0.0,1.0
2023-03-17,59.62,59.67,57.08,57.86,1345502,59.62,59.67,57.08,57.86,1345502,0.0,1.0
2023-03-20,59.05,60.17,58.01,59.99,854671,59.05,60.17,58.01,59.99,854671,0.0,1.0
2023-03-21,61.38,62.46,59.805,60.29,1277726,61.38,62.46,59.805,60.29,1277726,0.0,1.0
2023-03-22,62.05,64.405,61.12,62.13,1016298,62.05,64.405,61.12,62.13,1016298,0.0,1.0
2023-03-23,59.73,62.86,59.49,62.47,727383,59.73,62.86,59.49,62.47,727383,0.0,1.0
2023-03-24,62.12,62.76,58.77,59.21,880659,62.12,62.76,58.77,59.21,880659,0.0,1.0
2023-03-27,63.01,63.81,61.59,62.45,649926,63.01,63.81,61.59,62.45,649926,0.0,1.0
2023-03-28,63.69,64.23,62.36,63.09,1004003,63.69,64.23,62.36,63.09,1004003,0.0,1.0
2023-03-29,64.78,65.75,64.0,64.68,603151,64.78,65.75,64.0,64.68,603151,0.0,1.0
2023-03-30,65.88,66.76,64.62,64.82,858625,65.88,66.76,64.62,64.82,858625,0.0,1.0
2023-03-31,66.19,68.17,65.25,66.12,901539,66.19,68.17,65.25,66.12,901539,0.0,1.0
2023-04-03,67.11,68.05,65.2,66.19,665485,67.11,68.05,65.2,66.19,665485,0.0,1.0
2023-04-04,67.07,67.93,65.93,67.52,609700,67.07,67.93,65.93,67.52,609700,0.0,1.0
2023-04-05,65.4,67.945,64.42,66.8,879522,65.4,67.945,64.42,66.8,879522,0.0,1.0
2023-04-06,66.09,66.15,64.38,65.07,389453,66.09,66.15,64.38,65.07,389453,0.0,1.0
2023-04-10,65.58,66.54,64.5,65.69,354520,65.58,66.54,64.5,65.69,354520,0.0,1.0
2023-04-11,64.57,67.07,64.45,65.99,911383,64.57,67.07,64.45,65.99,911383,0.0,1.0
2023-04-12,63.28,66.065,63.15,65.54,441788,63.28,66.065,63.15,65.54,441788,0.0,1.0
2023-04-13,66.22,67.02,63.83,63.83,602318,66.22,67.02,63.83,63.83,602318,0.0,1.0
2023-04-14,65.2,67.17,64.48,66.37,365150,65.2,67.17,64.48,66.37,365150,0.0,1.0
2023-04-17,65.16,66.93,64.39,65.4,1887699,65.16,66.93,64.39,65.4,1887699,0.0,1.0
2023-04-18,65.24,66.84,63.105,65.56,1792287,65.24,66.84,63.105,65.56,1792287,0.0,1.0
2023-04-19,62.31,65.3,62.24,65.26,563016,62.31,65.3,62.24,65.26,563016,0.0,1.0
2023-04-20,63.63,63.7,61.52,61.52,847558,63.63,63.7,61.52,61.52,847558,0.0,1.0
2023-04-21,65.01,65.36,63.06,63.72,1061894,65.01,65.36,63.06,63.72,1061894,0.0,1.0
2023-04-24,65.19,65.445,64.07,64.85,480742,65.19,65.445,64.07,64.85,480742,0.0,1.0
2023-04-25,65.5,65.66,64.19,64.77,471022,65.5,65.66,64.19,64.77,471022,0.0,1.0
2023-04-26,67.46,68.99,65.4799,65.94,909012,67.46,68.99,65.4799,65.94,909012,0.0,1.0
2023-04-27,67.72,69.6699,66.99,67.82,909186,67.72,69.6699,66.99,67.82,909186,0.0,1.0
2023-04-28,68.97,69.0,66.86,67.59,382372,68.97,69.0,66.86,67.59,382372,0.0,1.0
2023-05-01,69.35,69.94,68.18,68.93,494211,69.35,69.94,68.18,68.93,494211,0.0,1.0
2023-05-02,68.1,69.95,66.65,69.34,492245,68.1,69.95,66.65,69.34,492245,0.0,1.0
2023-05-03,69.13,69.575,67.21,68.04,760276,69.13,69.575,67.21,68.04,760276,0.0,1.0
2023-05-04,68.8,69.8,68.06,69.21,534841,68.8,69.8,68.06,69.21,534841,0.0,1.0
2023-05-05,69.54,70.63,66.01,69.48,940673,69.54,70.63,66.01,69.48,940673,0.0,1.0
2023-05-08,67.64,73.48,64.21,69.9,1429316,67.64,73.48,64.21,69.9,1429316,0.0,1.0
2023-05-09,68.52,69.095,66.5402,68.16,716591,68.52,69.095,66.5402,68.16,716591,0.0,1.0
2023-05-10,70.53,71.505,69.41,69.59,1185495,70.53,71.505,69.41,69.59,1185495,0.0,1.0
2023-05-11,70.25,70.65,69.61,70.63,502803,70.25,70.65,69.61,70.63,502803,0.0,1.0
2023-05-12,69.1,71.02,68.868,70.13,416098,69.1,71.02,68.868,70.13,416098,0.0,1.0
2023-05-15,69.51,69.81,68.84,69.32,354611,69.51,69.81,68.84,69.32,354611,0.0,1.0
2023-05-16,64.08,69.16,61.95,69.15,1622333,64.08,69.16,61.95,69.15,1622333,0.0,1.0
2023-05-17,64.1,64.9,61.5,64.08,858043,64.1,64.9,61.5,64.08,858043,0.0,1.0
2023-05-18,65.88,66.75,61.86,63.49,873675,65.88,66.75,61.86,63.49,873675,0.0,1.0
2023-05-19,64.83,67.78,63.59,65.93,921725,64.83,67.78,63.59,65.93,921725,0.0,1.0
2023-05-22,66.1,66.84,64.0,64.83,919359,66.1,66.84,64.0,64.83,919359,0.0,1.0
2023-05-23,67.35,67.915,64.81,65.97,813133,67.35,67.915,64.81,65.97,813133,0.0,1.0
2023-05-24,66.2,68.3,64.72,67.08,786240,66.2,68.3,64.72,67.08,786240,0.0,1.0
2023-05-25,64.11,66.17,63.63,66.17,541446,64.11,66.17,63.63,66.17,541446,0.0,1.0
2023-05-26,62.8,64.075,62.37,63.69,463801,62.8,64.075,62.37,63.69,463801,0.0,1.0
2023-05-30,63.37,64.47,62.51,62.86,521667,63.37,64.47,62.51,62.86,521667,0.0,1.0
2023-05-31,59.76,63.48,57.66,63.08,1168825,59.76,63.48,57.66,63.08,1168825,0.0,1.0
2023-06-01,61.38,61.93,59.01,59.87,667015,61.38,61.93,59.01,59.87,667015,0.0,1.0
2023-06-02,61.67,62.09,61.05,61.95,656104,61.67,62.09,61.05,61.95,656104,0.0,1.0
2023-06-05,61.9,62.54,61.26,61.65,591869,61.9,62.54,61.26,61.65,591869,0.0,1.0
2023-06-06,64.33,66.14,61.53,61.59,745916,64.33,66.14,61.53,61.59,745916,0.0,1.0
2023-06-07,65.51,66.93,64.53,64.62,993599,65.51,66.93,64.53,64.62,993599,0.0,1.0
2023-06-08,66.28,66.54,64.11,65.4,506819,66.28,66.54,64.11,65.4,506819,0.0,1.0
2023-06-09,66.07,67.35,65.435,66.39,424136,66.07,67.35,65.435,66.39,424136,0.0,1.0
2023-06-12,66.65,66.94,65.4401,66.58,321362,66.65,66.94,65.4401,66.58,321362,0.0,1.0
2023-06-13,67.12,68.25,66.23,66.52,453981,67.12,68.25,66.23,66.52,453981,0.0,1.0
2023-06-14,67.09,67.9,66.21,67.38,421630,67.09,67.9,66.21,67.38,421630,0.0,1.0
2023-06-15,65.82,67.54,65.53,66.82,504494,65.82,67.54,65.53,66.82,504494,0.0,1.0
2023-06-16,63.89,66.93,63.6,66.04,610668,63.89,66.93,63.6,66.04,610668,0.0,1.0
2023-06-20,62.0,64.52,61.22,63.73,981189,62.0,64.52,61.22,63.73,981189,0.0,1.0
2023-06-21,62.3,62.85,60.35,61.68,485354,62.3,62.85,60.35,61.68,485354,0.0,1.0
2023-06-22,61.78,62.95,60.9225,62.14,410978,61.78,62.95,60.9225,62.14,410978,0.0,1.0
2023-06-23,61.85,63.05,60.76,61.59,635421,61.85,63.05,60.76,61.59,635421,0.0,1.0
2023-06-26,62.32,63.92,61.16,62.21,502467,62.32,63.92,61.16,62.21,502467,0.0,1.0
2023-06-27,62.77,63.845,62.11,62.22,411614,62.77,63.845,62.11,62.22,411614,0.0,1.0
2023-06-28,63.73,63.77,61.36,62.13,418669,63.73,63.77,61.36,62.13,418669,0.0,1.0
2023-06-29,64.38,66.26,64.035,64.14,505976,64.38,66.26,64.035,64.14,505976,0.0,1.0
2023-06-30,65.81,66.12,64.13,64.87,416950,65.81,66.12,64.13,64.87,416950,0.0,1.0
2023-07-03,67.02,67.09,65.48,65.84,346509,67.02,67.09,65.48,65.84,346509,0.0,1.0
2023-07-05,66.08,67.47,65.89,67.05,375369,66.08,67.47,65.89,67.05,375369,0.0,1.0
2023-07-06,65.18,65.56,63.64,65.34,354139,65.18,65.56,63.64,65.34,354139,0.0,1.0
2023-07-07,65.67,66.64,65.4,65.4,398536,65.67,66.64,65.4,65.4,398536,0.0,1.0
2023-07-10,67.0,67.18,65.45,65.68,321909,67.0,67.18,65.45,65.68,321909,0.0,1.0
2023-07-11,67.06,67.79,66.47,67.18,329621,67.06,67.79,66.47,67.18,329621,0.0,1.0
2023-07-12,67.09,68.1,66.88,67.91,387711,67.09,68.1,66.88,67.91,387711,0.0,1.0
2023-07-13,66.16,67.85,66.07,67.47,297340,66.16,67.85,66.07,67.47,297340,0.0,1.0
2023-07-14,65.91,66.45,65.31,66.02,404199,65.91,66.45,65.31,66.02,404199,0.0,1.0
2023-07-17,66.01,67.14,65.52,65.8,445453,66.01,67.14,65.52,65.8,445453,0.0,1.0
2023-07-18,67.42,67.68,66.18,66.54,546181,67.42,67.68,66.18,66.54,546181,0.0,1.0
2023-07-19,66.64,68.67,66.12,68.19,657247,66.64,68.67,66.12,68.19,657247,0.0,1.0
2023-07-20,65.09,66.72,64.61,66.3,396193,65.09,66.72,64.61,66.3,396193,0.0,1.0
2023-07-21,65.3,65.53,64.31,65.53,285541,65.3,65.53,64.31,65.53,285541,0.0,1.0
2023-07-24,66.4,67.55,64.51,65.38,549385,66.4,67.55,64.51,65.38,549385,0.0,1.0
2023-07-25,68.92,69.74,66.22,66.22,880596,68.92,69.74,66.22,66.22,880596,0.0,1.0
2023-07-26,70.29,70.81,68.25,68.99,580792,70.29,70.81,68.25,68.99,580792,0.0,1.0
2023-07-27,68.39,71.3585,68.15,71.0,418637,68.39,71.3585,68.15,71.0,418637,0.0,1.0
2023-07-28,70.41,70.6693,68.8,69.61,385198,70.41,70.6693,68.8,69.61,385198,0.0,1.0
2023-07-31,73.54,74.015,70.63,70.63,877916,73.54,74.015,70.63,70.63,877916,0.0,1.0
2023-08-01,73.8,73.985,72.0,72.57,513350,73.8,73.985,72.0,72.57,513350,0.0,1.0
2023-08-02,73.88,74.17,72.7701,73.22,426959,73.88,74.17,72.7701,73.22,426959,0.0,1.0
2023-08-03,73.19,74.5599,72.8101,73.8,318935,73.19,74.5599,72.8101,73.8,318935,0.0,1.0
2023-08-04,73.74,75.14,72.98,73.25,673624,73.74,75.14,72.98,73.25,673624,0.0,1.0
2023-08-07,82.25,84.7,75.19,75.59,2725907,82.25,84.7,75.19,75.59,2725907,0.0,1.0
2023-08-08,80.0,81.54,78.94,81.3,801016,80.0,81.54,78.94,81.3,801016,0.0,1.0
2023-08-09,79.28,81.35,78.255,80.86,654787,79.28,81.35,78.255,80.86,654787,0.0,1.0
2023-08-10,79.3,81.5,77.35,81.03,1043152,79.3,81.5,77.35,81.03,1043152,0.0,1.0
2023-08-11,79.53,79.87,78.2828,78.82,828197,79.53,79.87,78.2828,78.82,828197,0.0,1.0
2023-08-14,79.68,79.75,78.08,78.95,528637,79.68,79.75,78.08,78.95,528637,0.0,1.0
2023-08-15,80.31,81.0,78.89,79.63,520346,80.31,81.0,78.89,79.63,520346,0.0,1.0
2023-08-16,80.74,80.94,79.47,80.74,513937,80.74,80.94,79.47,80.74,513937,0.0,1.0
2023-08-17,79.16,81.08,78.9,80.74,275802,79.16,81.08,78.9,80.74,275802,0.0,1.0
2023-08-18,79.28,80.54,78.11,78.59,380904,79.28,80.54,78.11,78.59,380904,0.0,1.0
2023-08-21,77.47,80.5,77.26,79.95,869675,77.47,80.5,77.26,79.95,869675,0.0,1.0
2023-08-22,76.4,78.9674,75.45,77.24,738183,76.4,78.9674,75.45,77.24,738183,0.0,1.0
2023-08-23,75.74,77.08,75.52,76.13,872241,75.74,77.08,75.52,76.13,872241,0.0,1.0
2023-08-24,73.25,75.4,72.66,75.29,600838,73.25,75.4,72.66,75.29,600838,0.0,1.0
2023-08-25,73.35,74.68,72.73,73.26,509742,73.35,74.68,72.73,73.26,509742,0.0,1.0
2023-08-28,72.45,74.06,72.32,72.99,486973,72.45,74.06,72.32,72.99,486973,0.0,1.0
2023-08-29,74.75,75.55,72.85,72.85,461132,74.75,75.55,72.85,72.85,461132,0.0,1.0
2023-08-30,76.99,77.74,74.3,74.3,530070,76.99,77.74,74.3,74.3,530070,0.0,1.0
2023-08-31,75.51,77.275,75.26,76.78,792388,75.51,77.275,75.26,76.78,792388,0.0,1.0
2023-09-01,75.74,77.0,75.7,76.15,314947,75.74,77.0,75.7,76.15,314947,0.0,1.0
2023-09-05,76.15,77.33,74.9,75.6,352003,76.15,77.33,74.9,75.6,352003,0.0,1.0
2023-09-06,74.73,76.38,73.6,76.24,500610,74.73,76.38,73.6,76.24,500610,0.0,1.0
2023-09-07,74.5,75.21,73.83,74.47,329983,74.5,75.21,73.83,74.47,329983,0.0,1.0
2023-09-08,73.42,74.94,73.1,74.37,365585,73.42,74.94,73.1,74.37,365585,0.0,1.0
2023-09-11,72.36,75.1,70.79,73.93,421696,72.36,75.1,70.79,73.93,421696,0.0,1.0
2023-09-12,72.22,72.955,71.94,72.39,250028,72.22,72.955,71.94,72.39,250028,0.0,1.0
2023-09-13,72.2,73.91,72.04,73.46,382516,72.2,73.91,72.04,73.46,382516,0.0,1.0
2023-09-14,72.13,73.23,71.18,72.17,351739,72.13,73.23,71.18,72.17,351739,0.0,1.0
2023-09-15,72.24,72.88,71.69,71.97,473378,72.24,72.88,71.69,71.97,473378,0.0,1.0
2023-09-18,72.72,73.295,71.67,72.21,534997,72.72,73.295,71.67,72.21,534997,0.0,1.0
2023-09-19,72.46,73.13,71.62,72.52,336810,72.46,73.13,71.62,72.52,336810,0.0,1.0
2023-09-20,68.33,73.1937,68.09,72.95,883228,68.33,73.1937,68.09,72.95,883228,0.0,1.0
2023-09-21,66.01,68.1,65.49,68.0,751145,66.01,68.1,65.49,68.0,751145,0.0,1.0
2023-09-22,63.92,66.4999,63.5525,66.07,619824,63.92,66.4999,63.5525,66.07,619824,0.0,1.0
2023-09-25,63.37,65.61,63.16,63.79,734137,63.37,65.61,63.16,63.79,734137,0.0,1.0
2023-09-26,64.87,65.02,63.005,63.05,451297,64.87,65.02,63.005,63.05,451297,0.0,1.0
2023-09-27,64.74,66.42,63.67,65.36,537978,64.74,66.42,63.67,65.36,537978,0.0,1.0
2023-09-28,65.3,65.61,64.57,64.83,360481,65.3,65.61,64.57,64.83,360481,0.0,1.0
2023-09-29,65.88,66.65,65.23,65.93,520371,65.88,66.65,65.23,65.93,520371,0.0,1.0
2023-10-02,64.89,65.9,64.14,65.41,369258,64.89,65.9,64.14,65.41,369258,0.0,1.0
2023-10-03,61.38,64.895,60.33,64.63,681810,61.38,64.895,60.33,64.63,681810,0.0,1.0
2023-10-04,61.27,62.69,59.61,61.35,816245,61.27,62.69,59.61,61.35,816245,0.0,1.0
2023-10-05,59.05,61.61,58.99,61.24,586245,59.05,61.61,58.99,61.24,586245,0.0,1.0
2023-10-06,58.84,59.216,56.2,58.33,1023788,58.84,59.216,56.2,58.33,1023788,0.0,1.0
2023-10-09,58.6,59.0,56.98,58.05,383646,58.6,59.0,56.98,58.05,383646,0.0,1.0
2023-10-10,58.99,60.77,58.41,58.41,504696,58.99,60.77,58.41,58.41,504696,0.0,1.0
2023-10-11,59.37,59.455,57.92,59.02,359852,59.37,59.455,57.92,59.02,359852,0.0,1.0
2023-10-12,57.31,60.03,57.035,59.31,700132,57.31,60.03,57.035,59.31,700132,0.0,1.0
2023-10-13,56.96,57.6599,56.07,57.34,509210,56.96,57.6599,56.07,57.34,509210,0.0,1.0
2023-10-16,57.45,58.27,56.89,57.05,430065,57.45,58.27,56.89,57.05,430065,0.0,1.0
2023-10-17,58.21,58.98,57.14,57.14,656567,58.21,58.98,57.14,57.14,656567,0.0,1.0
2023-10-18,55.4,58.89,54.85,57.45,754225,55.4,58.89,54.85,57.45,754225,0.0,1.0
2023-10-19,55.67,57.22,54.81,55.4,516484,55.67,57.22,54.81,55.4,516484,0.0,1.0
2023-10-20,55.28,56.66,55.09,55.5,585813,55.28,56.66,55.09,55.5,585813,0.0,1.0
2023-10-23,57.28,57.61,54.785,55.01,719652,57.28,57.61,54.785,55.01,719652,0.0,1.0
2023-10-24,58.13,59.42,57.0,57.07,426872,58.13,59.42,57.0,57.07,426872,0.0,1.0
2023-10-25,58.96,59.08,56.91,58.04,441026,58.96,59.08,56.91,58.04,441026,0.0,1.0
2023-10-26,57.71,59.79,57.66,58.9,521441,57.71,59.79,57.66,58.9,521441,0.0,1.0
2023-10-27,57.87,58.27,56.785,57.78,405111,57.87,58.27,56.785,57.78,405111,0.0,1.0
2023-10-30,57.82,58.77,57.0,58.67,394119,57.82,58.77,57.0,58.67,394119,0.0,1.0
2023-10-31,57.4,58.36,57.25,58.0,612808,57.4,58.36,57.25,58.0,612808,0.0,1.0
2023-11-01,55.87,57.47,54.6,57.33,819531,55.87,57.47,54.6,57.33,819531,0.0,1.0
2023-11-02,58.06,58.74,57.11,57.11,659035,58.06,58.74,57.11,57.11,659035,0.0,1.0
2023-11-03,58.25,59.665,57.5,59.28,753667,58.25,59.665,57.5,59.28,753667,0.0,1.0
2023-11-06,68.1,73.75,66.54,71.07,3538616,68.1,73.75,66.54,71.07,3538616,0.0,1.0
2023-11-07,67.89,69.15,67.51,67.7,1035084,67.89,69.15,67.51,67.7,1035084,0.0,1.0
2023-11-08,66.31,68.53,65.805,67.89,671147,66.31,68.53,65.805,67.89,671147,0.0,1.0
2023-11-09,66.47,67.69,65.8501,66.44,346147,66.47,67.69,65.8501,66.44,346147,0.0,1.0
2023-11-10,67.03,67.68,66.185,66.5,384499,67.03,67.68,66.185,66.5,384499,0.0,1.0
2023-11-13,67.43,69.04,66.36,66.82,580435,67.43,69.04,66.36,66.82,580435,0.0,1.0
2023-11-14,69.67,70.3,68.73,68.75,474757,69.67,70.3,68.73,68.75,474757,0.0,1.0
2023-11-15,69.03,70.73,68.98,70.09,429334,69.03,70.73,68.98,70.09,429334,0.0,1.0
2023-11-16,68.92,69.51,68.14,68.59,357933,68.92,69.51,68.14,68.59,357933,0.0,1.0
2023-11-17,69.87,70.39,68.52,69.52,1042960,69.87,70.39,68.52,69.52,1042960,0.0,1.0
2023-11-20,69.62,70.61,69.28,70.24,344046,69.62,70.61,69.28,70.24,344046,0.0,1.0
2023-11-21,69.06,69.75,68.89,69.64,318184,69.06,69.75,68.89,69.64,318184,0.0,1.0
2023-11-22,69.85,70.17,68.88,69.34,351243,69.85,70.17,68.88,69.34,351243,0.0,1.0
2023-11-24,69.3,70.635,69.19,69.73,135684,69.3,70.635,69.19,69.73,135684,0.0,1.0
2023-11-27,68.7,69.31,68.25,69.11,358388,68.7,69.31,68.25,69.11,358388,0.0,1.0
2023-11-28,70.35,70.5,68.22,68.71,688374,70.35,70.5,68.22,68.71,688374,0.0,1.0
2023-11-29,69.98,71.51,69.66,70.53,733655,69.98,71.51,69.66,70.53,733655,0.0,1.0
2023-11-30,70.95,71.09,69.37,70.1,372733,70.95,71.09,69.37,70.1,372733,0.0,1.0
2023-12-01,71.72,72.39,70.58,70.7,987448,71.72,72.39,70.58,70.7,987448,0.0,1.0
2023-12-04,72.19,73.52,71.42,71.84,869398,72.19,73.52,71.42,71.84,869398,0.0,1.0
2023-12-05,71.6,73.19,71.22,72.05,534424,71.6,73.19,71.22,72.05,534424,0.0,1.0
2023-12-06,72.44,73.26,71.66,71.67,503973,72.44,73.26,71.66,71.67,503973,0.0,1.0
2023-12-07,75.51,75.91,71.98,73.09,658349,75.51,75.91,71.98,73.09,658349,0.0,1.0
2023-12-08,76.25,77.13,75.638,76.45,800283,76.25,77.13,75.638,76.45,800283,0.0,1.0
2023-12-11,77.26,78.7,75.81,76.21,581454,77.26,78.7,75.81,76.21,581454,0.0,1.0
2023-12-12,79.35,79.38,77.39,77.9,633063,79.35,79.38,77.39,77.9,633063,0.0,1.0
2023-12-13,83.85,84.4,79.5,79.5,830948,83.85,84.4,79.5,79.5,830948,0.0,1.0
2023-12-14,84.27,86.48,83.98,84.59,897991,84.27,86.48,83.98,84.59,897991,0.0,1.0
2023-12-15,84.45,84.81,83.115,84.28,720876,84.45,84.81,83.115,84.28,720876,0.0,1.0
2023-12-18,84.45,85.6525,83.69,85.0,479186,84.45,85.6525,83.69,85.0,479186,0.0,1.0
2023-12-19,85.59,86.04,83.62,84.18,450831,85.59,86.04,83.62,84.18,450831,0.0,1.0
2023-12-20,83.77,86.165,83.71,85.21,324349,83.77,86.165,83.71,85.21,324349,0.0,1.0
2023-12-21,85.03,85.63,83.34,84.46,276691,85.03,85.63,83.34,84.46,276691,0.0,1.0
2023-12-22,85.28,86.57,84.9,85.31,616444,85.28,86.57,84.9,85.31,616444,0.0,1.0
2023-12-26,85.96,86.89,85.08,85.53,262805,85.96,86.89,85.08,85.53,262805,0.0,1.0
2023-12-27,87.68,88.85,86.06,86.38,622404,87.68,88.85,86.06,86.38,622404,0.0,1.0
2023-12-28,87.47,88.57,86.74,87.53,358511,87.47,88.57,86.74,87.53,358511,0.0,1.0
2023-12-29,86.76,88.0,86.41,87.0,308406,86.76,88.0,86.41,87.0,308406,0.0,1.0
2024-01-02,87.48,89.06,84.1446,85.88,1293016,87.48,89.06,84.1446,85.88,1293016,0.0,1.0
2024-01-03,83.5,87.2085,82.66,86.96,1141351,83.5,87.2085,82.66,86.96,1141351,0.0,1.0
2024-01-04,83.82,84.25,82.16,82.7,698976,83.82,84.25,82.16,82.7,698976,0.0,1.0
2024-01-05,84.47,85.2575,82.7,83.41,513270,84.47,85.2575,82.7,83.41,513270,0.0,1.0
2024-01-08,83.12,84.26,82.76,84.0,809629,83.12,84.26,82.76,84.0,809629,0.0,1.0
2024-01-09,84.01,86.42,82.21,82.21,739724,84.01,86.42,82.21,82.21,739724,0.0,1.0
2024-01-10,85.25,87.09,84.57,85.09,854182,85.25,87.09,84.57,85.09,854182,0.0,1.0
2024-01-11,84.95,85.435,82.89,84.81,589270,84.95,85.435,82.89,84.81,589270,0.0,1.0
2024-01-12,85.35,86.45,84.23,84.95,630031,85.35,86.45,84.23,84.95,630031,0.0,1.0
2024-01-16,85.6,85.65,84.53,85.33,357116,85.6,85.65,84.53,85.33,357116,0.0,1.0
2024-01-17,85.37,85.55,84.0,84.79,349312,85.37,85.55,84.0,84.79,349312,0.0,1.0
2024-01-18,85.23,86.45,83.77,85.77,482748,85.23,86.45,83.77,85.77,482748,0.0,1.0
2024-01-19,86.84,86.84,84.69,85.75,485580,86.84,86.84,84.69,85.75,485580,0.0,1.0
2024-01-22,87.4,88.3,86.41,87.06,400702,87.4,88.3,86.41,87.06,400702,0.0,1.0
2024-01-23,88.06,89.0,87.55,88.22,386978,88.06,89.0,87.55,88.22,386978,0.0,1.0
2024-01-24,88.09,89.475,87.5,88.11,441584,88.09,89.475,87.5,88.11,441584,0.0,1.0
2024-01-25,87.99,89.0,87.51,89.0,434551,87.99,89.0,87.51,89.0,434551,0.0,1.0
2024-01-26,88.15,88.5,87.64,88.01,342116,88.15,88.5,87.64,88.01,342116,0.0,1.0
2024-01-29,88.04,89.32,86.83,88.5,460899,88.04,89.32,86.83,88.5,460899,0.0,1.0
2024-01-30,88.29,88.8117,86.985,87.82,329856,88.29,88.8117,86.985,87.82,329856,0.0,1.0
2024-01-31,86.1,88.36,86.04,88.36,423793,86.1,88.36,86.04,88.36,423793,0.0,1.0
2024-02-01,87.23,87.66,85.51,86.18,488742,87.23,87.66,85.51,86.18,488742,0.0,1.0
2024-02-02,88.5,88.97,86.0,86.85,477471,88.5,88.97,86.0,86.85,477471,0.0,1.0
2024-02-05,87.99,88.33,86.4423,88.33,311596,87.99,88.33,86.4423,88.33,311596,0.0,1.0
2024-02-06,88.41,89.17,87.535,88.0,380526,88.41,89.17,87.535,88.0,380526,0.0,1.0
2024-02-07,88.38,89.87,87.13,88.5,786558,88.38,89.87,87.13,88.5,786558,0.0,1.0
2024-02-08,87.61,89.5127,87.45,88.57,416794,87.61,89.5127,87.45,88.57,416794,0.0,1.0
2024-02-09,87.37,88.94,86.07,87.57,363063,87.37,88.94,86.07,87.57,363063,0.0,1.0
2024-02-12,88.6,89.9,87.48,87.48,378735,88.6,89.9,87.48,87.48,378735,0.0,1.0
2024-02-13,87.53,88.05,84.0155,86.08,394497,87.53,88.05,84.0155,86.08,394497,0.0,1.0
2024-02-14,88.89,88.99,85.58,88.5,513883,88.89,88.99,85.58,88.5,513883,0.0,1.0
2024-02-15,90.2,90.67,88.165,89.47,532270,90.2,90.67,88.165,89.47,532270,0.0,1.0
2024-02-16,89.62,90.1069,85.501,89.0,342880,89.62,90.1069,85.501,89.0,342880,0.0,1.0
2024-02-20,90.0,90.47,88.15,88.8,410243,90.0,90.47,88.15,88.8,410243,0.0,1.0
2024-02-21,89.26,89.99,87.87,89.72,436583,89.26,89.99,87.87,89.72,436583,0.0,1.0
2024-02-22,90.29,90.59,89.1475,89.87,478286,90.29,90.59,89.1475,89.87,478286,0.0,1.0
2024-02-23,92.01,93.125,90.07,90.29,1256116,92.01,93.125,90.07,90.29,1256116,0.0,1.0
2024-02-26,110.12,112.0,103.22,108.47,3402471,110.12,112.0,103.22,108.47,3402471,0.0,1.0
2024-02-27,108.28,111.57,104.85,111.52,2672767,108.28,111.57,104.85,111.52,2672767,0.0,1.0
2024-02-28,109.53,110.9,107.0,108.82,1064655,109.53,110.9,107.0,108.82,1064655,0.0,1.0
2024-02-29,113.03,114.31,109.58,111.12,1841534,113.03,114.31,109.58,111.12,1841534,0.0,1.0
2024-03-01,110.8,113.88,108.47,113.31,769257,110.8,113.88,108.47,113.31,769257,0.0,1.0
2024-03-04,112.49,112.96,110.18,111.02,710637,112.49,112.96,110.18,111.02,710637,0.0,1.0
2024-03-05,111.22,113.07,109.53,111.92,413725,111.22,113.07,109.53,111.92,413725,0.0,1.0
2024-03-06,109.04,111.9,108.68,110.86,480535,109.04,111.9,108.68,110.86,480535,0.0,1.0
2024-03-07,108.54,110.0,107.72,109.91,476794,108.54,110.0,107.72,109.91,476794,0.0,1.0
2024-03-08,108.21,110.18,106.61,108.68,548179,108.21,110.18,106.61,108.68,548179,0.0,1.0
2024-03-11,107.89,111.8,107.73,111.34,669928,107.89,111.8,107.73,111.34,669928,0.0,1.0
2024-03-12,109.95,110.349,106.87,107.38,480072,109.95,110.349,106.87,107.38,480072,0.0,1.0
2024-03-13,111.27,112.49,110.14,110.42,464154,111.27,112.49,110.14,110.42,464154,0.0,1.0
2024-03-14,109.31,111.58,107.18,111.58,423316,109.31,111.58,107.18,111.58,423316,0.0,1.0
2024-03-15,109.54,110.05,108.18,108.53,724915,109.54,110.05,108.18,108.53,724915,0.0,1.0
2024-03-18,108.41,110.205,107.6,109.5,321580,108.41,110.205,107.6,109.5,321580,0.0,1.0
2024-03-19,109.03,109.87,107.45,107.77,303685,109.03,109.87,107.45,107.77,303685,0.0,1.0
2024-03-20,111.14,111.15,107.97,109.36,606219,111.14,111.15,107.97,109.36,606219,0.0,1.0
2024-03-21,114.32,115.01,110.98,112.16,654393,114.32,115.01,110.98,112.16,654393,0.0,1.0
2024-03-22,115.05,115.27,111.94,114.2,808514,115.05,115.27,111.94,114.2,808514,0.0,1.0
2024-03-25,114.6,116.9609,114.15,115.06,498701,114.6,116.9609,114.15,115.06,498701,0.0,1.0
2024-03-26,114.46,116.1125,113.71,115.02,489796,114.46,116.1125,113.71,115.02,489796,0.0,1.0
2024-03-27,115.71,116.185,114.67,115.11,298131,115.71,116.185,114.67,115.11,298131,0.0,1.0
2024-03-28,115.86,116.765,115.11,116.34,432903,115.86,116.765,115.11,116.34,432903,0.0,1.0
2024-04-01,115.85,116.93,114.14,116.38,576432,115.85,116.93,114.14,116.38,576432,0.0,1.0
2024-04-02,115.46,115.72,112.8,114.99,433523,115.46,115.72,112.8,114.99,433523,0.0,1.0
2024-04-03,111.47,115.625,110.94,114.73,484153,111.47,115.625,110.94,114.73,484153,0.0,1.0
2024-04-04,111.57,113.35,111.05,112.21,452637,111.57,113.35,111.05,112.21,452637,0.0,1.0
2024-04-05,116.02,116.62,111.23,112.14,535922,116.02,116.62,111.23,112.14,535922,0.0,1.0
2024-04-08,116.15,117.76,115.19,116.09,539947,116.15,117.76,115.19,116.09,539947,0.0,1.0
2024-04-09,114.67,116.28,113.5872,116.07,318361,114.67,116.28,113.5872,116.07,318361,0.0,1.0
2024-04-10,112.75,114.63,112.18,112.58,523523,112.75,114.63,112.18,112.58,523523,0.0,1.0
2024-04-11,112.5,114.57,112.37,114.57,477634,112.5,114.57,112.37,114.57,477634,0.0,1.0
2024-04-12,108.59,112.65,108.13,111.98,860801,108.59,112.65,108.13,111.98,860801,0.0,1.0
2024-04-15,105.69,110.67,105.6,109.87,366065,105.69,110.67,105.6,109.87,366065,0.0,1.0
2024-04-16,105.64,105.73,104.57,105.15,339537,105.64,105.73,104.57,105.15,339537,0.0,1.0
2024-04-17,105.15,106.55,104.77,106.55,295903,105.15,106.55,104.77,106.55,295903,0.0,1.0
2024-04-18,103.84,105.405,103.545,105.1,310244,103.84,105.405,103.545,105.1,310244,0.0,1.0
2024-04-19,104.69,106.23,103.51,104.3,692807,104.69,106.23,103.51,104.3,692807,0.0,1.0
2024-04-22,104.75,105.53,103.93,105.11,325985,104.75,105.53,103.93,105.11,325985,0.0,1.0
2024-04-23,105.24,106.59,104.785,105.06,373662,105.24,106.59,104.785,105.06,373662,0.0,1.0
2024-04-24,104.6,105.77,103.57,104.69,414339,104.6,105.77,103.57,104.69,414339,0.0,1.0
2024-04-25,104.98,105.61,102.99,103.69,594005,104.98,105.61,102.99,103.69,594005,0.0,1.0
2024-04-26,106.36,107.87,104.02,104.73,348782,106.36,107.87,104.02,104.73,348782,0.0,1.0
2024-04-29,107.75,108.02,105.63,106.86,466030,107.75,108.02,105.63,106.86,466030,0.0,1.0
2024-04-30,106.07,107.595,105.59,107.23,365514,106.07,107.595,105.59,107.23,365514,0.0,1.0
2024-05-01,105.69,108.24,104.87,106.04,455855,105.69,108.24,104.87,106.04,455855,0.0,1.0
2024-05-02,107.08,108.21,104.44,105.84,456530,107.08,108.21,104.44,105.84,456530,0.0,1.0
2024-05-03,109.58,110.475,107.69,108.46,768569,109.58,110.475,107.69,108.46,768569,0.0,1.0
2024-05-06,121.03,127.25,116.5,124.62,2468304,121.03,127.25,116.5,124.62,2468304,0.0,1.0
2024-05-07,120.7,124.67,119.53,122.78,1235800,120.7,124.67,119.53,122.78,1235800,0.0,1.0
2024-05-08,119.21,121.51,118.75,120.77,795381,119.21,121.51,118.75,120.77,795381,0.0,1.0
2024-05-09,118.9,121.3399,118.21,119.22,448811,118.9,121.3399,118.21,119.22,448811,0.0,1.0
2024-05-10,120.09,121.38,118.505,119.2,529850,120.09,121.38,118.505,119.2,529850,0.0,1.0
2024-05-13,123.01,124.82,119.58,120.03,821138,123.01,124.82,119.58,120.03,821138,0.0,1.0
2024-05-14,127.23,128.125,122.7901,123.16,832125,127.23,128.125,122.7901,123.16,832125,0.0,1.0
2024-05-15,128.72,129.14,126.7909,128.18,601144,128.72,129.14,126.7909,128.18,601144,0.0,1.0
2024-05-16,127.86,129.19,126.52,128.45,541112,127.86,129.19,126.52,128.45,541112,0.0,1.0
2024-05-17,126.65,128.49,125.74,127.86,327694,126.65,128.49,125.74,127.86,327694,0.0,1.0
2024-05-20,124.84,127.22,124.07,126.61,433130,124.84,127.22,124.07,126.61,433130,0.0,1.0
2024-05-21,126.67,126.85,123.71,125.09,281581,126.67,126.85,123.71,125.09,281581,0.0,1.0
2024-05-22,125.04,126.99,124.515,126.51,323984,125.04,126.99,124.515,126.51,323984,0.0,1.0
2024-05-23,128.17,129.07,126.05,128.26,587644,128.17,129.07,126.05,128.26,587644,0.0,1.0
2024-05-24,130.69,131.55,128.06,129.0,514311,130.69,131.55,128.06,129.0,514311,0.0,1.0
2024-05-28,132.06,132.29,127.89,130.69,531449,132.06,132.29,127.89,130.69,531449,0.0,1.0
2024-05-29,129.81,131.22,129.42,130.81,333080,129.81,131.22,129.42,130.81,333080,0.0,1.0
2024-05-30,129.93,131.75,128.68,129.35,468803,129.93,131.75,128.68,129.35,468803,0.0,1.0
2024-05-31,131.17,131.88,128.09,130.45,736138,131.17,131.88,128.09,130.45,736138,0.0,1.0
2024-06-03,131.57,132.8405,130.13,130.87,640189,131.57,132.8405,130.13,130.87,640189,0.0,1.0
2024-06-04,130.45,131.85,128.85,131.38,565787,130.45,131.85,128.85,131.38,565787,0.0,1.0
2024-06-05,131.49,132.595,129.6,130.68,711281,131.49,132.595,129.6,130.68,711281,0.0,1.0
2024-06-06,128.53,131.57,127.76,131.42,635401,128.53,131.57,127.76,131.42,635401,0.0,1.0
2024-06-07,127.05,128.965,126.29,127.75,520007,127.05,128.965,126.29,127.75,520007,0.0,1.0
2024-06-10,129.93,130.64,126.405,126.46,617831,129.93,130.64,126.405,126.46,617831,0.0,1.0
2024-06-11,128.17,130.515,127.82,129.93,495927,128.17,130.515,127.82,129.93,495927,0.0,1.0
2024-06-12,126.56,130.75,126.265,129.45,944259,126.56,130.75,126.265,129.45,944259,0.0,1.0
2024-06-13,125.18,126.995,123.74,126.43,670213,125.18,126.995,123.74,126.43,670213,0.0,1.0
2024-06-14,124.37,126.08,123.84,124.45,325346,124.37,126.08,123.84,124.45,325346,0.0,1.0
2024-06-17,129.7,129.9499,124.18,124.19,441813,129.7,129.9499,124.18,124.19,441813,0.0,1.0
2024-06-18,131.21,132.78,127.99,128.31,433342,131.21,132.78,127.99,128.31,433342,0.0,1.0
2024-06-20,128.36,130.86,126.33,130.09,491023,128.36,130.86,126.33,130.09,491023,0.0,1.0
2024-06-21,130.46,130.59,127.16,127.91,426308,130.46,130.59,127.16,127.91,426308,0.0,1.0
2024-06-24,128.62,130.84,128.2,130.62,389502,128.62,130.84,128.2,130.62,389502,0.0,1.0
2024-06-25,127.93,129.48,127.415,129.33,388416,127.93,129.48,127.415,129.33,388416,0.0,1.0
2024-06-26,128.05,128.87,126.95,127.47,331293,128.05,128.87,126.95,127.47,331293,0.0,1.0
2024-06-27,129.25,129.87,127.75,128.17,500528,129.25,129.87,127.75,128.17,500528,0.0,1.0
2024-06-28,129.39,131.64,127.98,129.34,1235832,129.39,131.64,127.98,129.34,1235832,0.0,1.0
2024-07-01,129.0,131.929,128.125,130.63,530017,129.0,131.929,128.125,130.63,530017,0.0,1.0
2024-07-02,132.36,132.43,127.855,129.69,491586,132.36,132.43,127.855,129.69,491586,0.0,1.0
2024-07-03,132.47,134.3,131.53,132.17,272129,132.47,134.3,131.53,132.17,272129,0.0,1.0
2024-07-05,133.59,133.8999,131.0328,132.13,184232,133.59,133.8999,131.0328,132.13,184232,0.0,1.0
2024-07-08,135.56,136.35,133.59,133.59,630830,135.56,136.35,133.59,133.59,630830,0.0,1.0
2024-07-09,129.43,135.66,129.28,135.55,1034852,129.43,135.66,129.28,135.55,1034852,0.0,1.0
2024-07-10,121.94,130.07,121.08,129.67,1180640,121.94,130.07,121.08,129.67,1180640,0.0,1.0
2024-07-11,127.39,127.91,122.01,122.66,847334,127.39,127.91,122.01,122.66,847334,0.0,1.0
2024-07-12,127.47,130.11,126.2,127.39,325468,127.47,130.11,126.2,127.39,325468,0.0,1.0
2024-07-15,128.56,130.47,126.79,128.11,272754,128.56,130.47,126.79,128.11,272754,0.0,1.0
2024-07-16,123.63,130.44,123.08,129.44,925505,123.63,130.44,123.08,129.44,925505,0.0,1.0
2024-07-17,119.34,126.79,118.12,123.0,703199,119.34,126.79,118.12,123.0,703199,0.0,1.0
2024-07-18,118.84,121.02,116.53,120.05,529128,118.84,121.02,116.53,120.05,529128,0.0,1.0
2024-07-19,119.41,120.95,118.23,119.06,387641,119.41,120.95,118.23,119.06,387641,0.0,1.0
2024-07-22,119.73,120.1775,117.07,120.0,526586,119.73,120.1775,117.07,120.0,526586,0.0,1.0
2024-07-23,120.01,122.22,119.625,120.58,356791,120.01,122.22,119.625,120.58,356791,0.0,1.0
2024-07-24,116.43,120.16,116.42,118.9,409755,116.43,120.16,116.42,118.9,409755,0.0,1.0
2024-07-25,115.58,117.7,114.74,117.07,345281,115.58,117.7,114.74,117.07,345281,0.0,1.0
2024-07-26,117.94,119.01,115.76,117.43,399132,117.94,119.01,115.76,117.43,399132,0.0,1.0
2024-07-29,120.46,121.32,117.96,119.24,640055,120.46,121.32,117.96,119.24,640055,0.0,1.0
2024-07-30,118.52,121.86,118.31,120.2,377757,118.52,121.86,118.31,120.2,377757,0.0,1.0
2024-07-31,121.7,122.77,120.0,120.29,579462,121.7,122.77,120.0,120.29,579462,0.0,1.0
2024-08-01,123.61,125.14,121.7,121.79,657492,123.61,125.14,121.7,121.79,657492,0.0,1.0
2024-08-02,122.1,122.52,118.6301,120.98,772426,122.1,122.52,118.6301,120.98,772426,0.0,1.0
2024-08-05,121.41,124.87,110.0,110.35,2163864,121.41,124.87,110.0,110.35,2163864,0.0,1.0
2024-08-06,127.06,129.4699,122.82,123.24,1130761,127.06,129.4699,122.82,123.24,1130761,0.0,1.0
2024-08-07,128.26,132.0,126.22,126.72,1641737,128.26,132.0,126.22,126.72,1641737,0.0,1.0
2024-08-08,129.3,131.58,126.725,128.81,658421,129.3,131.58,126.725,128.81,658421,0.0,1.0
2024-08-09,128.12,129.91,127.15,129.28,514716,128.12,129.91,127.15,129.28,514716,0.0,1.0
2024-08-12,129.4,130.31,126.86,128.02,480115,129.4,130.31,126.86,128.02,480115,0.0,1.0
2024-08-13,130.51,131.18,128.69,129.94,368398,130.51,131.18,128.69,129.94,368398,0.0,1.0
2024-08-14,132.24,134.3,129.24,130.74,439761,132.24,134.3,129.24,130.74,439761,0.0,1.0
2024-08-15,132.67,134.89,132.01,133.41,378660,132.67,134.89,132.01,133.41,378660,0.0,1.0
2024-08-16,132.24,132.89,130.76,132.1,338788,132.24,132.89,130.76,132.1,338788,0.0,1.0
2024-08-19,130.56,132.52,130.27,132.44,378362,130.56,132.52,130.27,132.44,378362,0.0,1.0
2024-08-20,128.93,131.0,125.94,130.52,626628,128.93,131.0,125.94,130.52,626628,0.0,1.0
2024-08-21,132.8,133.03,128.21,129.08,607404,132.8,133.03,128.21,129.08,607404,0.0,1.0
2024-08-22,133.84,135.45,132.0045,132.75,572932,133.84,135.45,132.0045,132.75,572932,0.0,1.0
2024-08-23,138.84,139.89,133.41,134.05,1068724,138.84,139.89,133.41,134.05,1068724,0.0,1.0
2024-08-26,135.91,140.7799,135.37,138.83,562430,135.91,140.7799,135.37,138.83,562430,0.0,1.0
2024-08-27,135.62,136.4799,134.3204,135.23,401637,135.62,136.4799,134.3204,135.23,401637,0.0,1.0
2024-08-28,135.18,136.9013,133.79,135.84,480871,135.18,136.9013,133.79,135.84,480871,0.0,1.0
2024-08-29,135.17,136.53,134.43,136.07,461808,135.17,136.53,134.43,136.07,461808,0.0,1.0
2024-08-30,136.0,136.81,132.67,135.52,387098,136.0,136.81,132.67,135.52,387098,0.0,1.0
2024-09-03,137.15,143.06,136.21,136.21,731371,137.15,143.06,136.21,136.21,731371,0.0,1.0
2024-09-04,138.89,142.015,134.565,137.15,577193,138.89,142.015,134.565,137.15,577193,0.0,1.0
2024-09-05,138.27,140.55,137.53,138.91,458021,138.27,140.55,137.53,138.91,458021,0.0,1.0
2024-09-06,135.25,139.8645,133.82,138.22,402031,135.25,139.8645,133.82,138.22,402031,0.0,1.0
2024-09-09,136.46,139.15,135.18,136.85,502998,136.46,139.15,135.18,136.85,502998,0.0,1.0
2024-09-10,135.22,137.15,130.44,136.46,555835,135.22,137.15,130.44,136.46,555835,0.0,1.0
2024-09-11,137.62,138.479,134.58,135.22,499693,137.62,138.479,134.58,135.22,499693,0.0,1.0
2024-09-12,140.93,141.16,137.22,138.0,532294,140.93,141.16,137.22,138.0,532294,0.0,1.0
2024-09-13,139.89,142.77,137.58,142.1,322779,139.89,142.77,137.58,142.1,322779,0.0,1.0
2024-09-16,140.62,141.74,138.9,139.89,508576,140.62,141.74,138.9,139.89,508576,0.0,1.0
2024-09-17,138.31,142.3776,137.311,140.97,354587,138.31,142.3776,137.311,140.97,354587,0.0,1.0
2024-09-18,140.92,143.98,138.37,138.37,395609,140.92,143.98,138.37,138.37,395609,0.0,1.0
2024-09-19,141.24,144.3814,139.23,142.96,496872,141.24,144.3814,139.23,142.96,496872,0.0,1.0
2024-09-20,142.19,143.28,140.38,141.02,760480,142.19,143.28,140.38,141.02,760480,0.0,1.0
2024-09-23,139.98,142.3,138.2665,141.88,529019,139.98,142.3,138.2665,141.88,529019,0.0,1.0
2024-09-24,140.44,141.985,139.66,140.19,335912,140.44,141.985,139.66,140.19,335912,0.0,1.0
2024-09-25,140.23,142.68,140.16,141.14,851583,140.23,142.68,140.16,141.14,851583,0.0,1.0
2024-09-26,135.92,140.84,135.0,140.84,621552,135.92,140.84,135.0,140.84,621552,0.0,1.0
2024-09-27,135.74,136.77,134.295,135.92,325474,135.74,136.77,134.295,135.92,325474,0.0,1.0
2024-09-30,136.77,136.99,133.0,135.56,409683,136.77,136.99,133.0,135.56,409683,0.0,1.0
2024-10-01,135.51,137.99,134.9175,137.28,329252,135.51,137.99,134.9175,137.28,329252,0.0,1.0
2024-10-02,135.6,135.84,133.3075,134.3,253641,135.6,135.84,133.3075,134.3,253641,0.0,1.0
2024-10-03,136.0,136.28,132.54,135.43,397491,136.0,136.28,132.54,135.43,397491,0.0,1.0
2024-10-04,142.09,143.48,136.195,136.93,591205,142.09,143.48,136.195,136.93,591205,0.0,1.0
2024-10-07,137.05,144.3498,135.785,141.9,470121,137.05,144.3498,135.785,141.9,470121,0.0,1.0
2024-10-08,137.09,139.21,136.12,137.24,340127,137.09,139.21,136.12,137.24,340127,0.0,1.0
2024-10-09,139.14,140.94,136.0801,138.12,297270,139.14,140.94,136.0801,138.12,297270,0.0,1.0
2024-10-10,139.65,139.74,137.0,139.38,305642,139.65,139.74,137.0,139.38,305642,0.0,1.0
2024-10-11,141.98,144.07,140.0,140.08,328320,141.98,144.07,140.0,140.08,328320,0.0,1.0
2024-10-14,144.14,144.63,141.2641,141.8,331574,144.14,144.63,141.2641,141.8,331574,0.0,1.0
2024-10-15,144.05,145.68,143.31,144.44,339791,144.05,145.68,143.31,144.44,339791,0.0,1.0
2024-10-16,142.06,144.11,140.45,144.11,313248,142.06,144.11,140.45,144.11,313248,0.0,1.0
2024-10-17,139.29,142.84,139.21,142.84,274111,139.29,142.84,139.21,142.84,274111,0.0,1.0
2024-10-18,139.53,140.25,137.84,139.9,381113,139.53,140.25,137.84,139.9,381113,0.0,1.0
2024-10-21,136.86,139.98,134.2,139.98,903309,136.86,139.98,134.2,139.98,903309,0.0,1.0
2024-10-22,134.21,135.97,133.82,135.97,349849,134.21,135.97,133.82,135.97,349849,0.0,1.0
2024-10-23,133.26,134.41,131.6007,133.15,482971,133.26,134.41,131.6007,133.15,482971,0.0,1.0
2024-10-24,133.0,134.24,132.14,134.24,248036,133.0,134.24,132.14,134.24,248036,0.0,1.0
2024-10-25,133.64,134.33,132.62,133.0,296145,133.64,134.33,132.62,133.0,296145,0.0,1.0
2024-10-28,134.68,135.635,134.0,134.58,263659,134.68,135.635,134.0,134.58,263659,0.0,1.0
2024-10-29,134.08,134.975,132.86,133.64,279364,134.08,134.975,132.86,133.64,279364,0.0,1.0
2024-10-30,134.03,134.28,132.3,133.71,370003,134.03,134.28,132.3,133.71,370003,0.0,1.0
2024-10-31,132.54,134.53,132.11,133.56,423664,132.54,134.53,132.11,133.56,423664,0.0,1.0
2024-11-01,133.69,135.04,129.66,133.35,753844,133.69,135.04,129.66,133.35,753844,0.0,1.0
2024-11-04,150.57,154.67,135.37,136.0,2210889,150.57,154.67,135.37,136.0,2210889,0.0,1.0
2024-11-05,151.59,154.8,149.3,152.82,860071,151.59,154.8,149.3,152.82,860071,0.0,1.0
2024-11-06,155.265,157.1,153.732,155.0,1070461,155.265,157.1,153.732,155.0,1070461,0.0,1.0
2024-11-07,153.22,155.4,149.26,154.74,925905,153.22,155.4,149.26,154.74,925905,0.0,1.0
2024-11-08,156.45,159.12,152.895,153.39,874429,156.45,159.12,152.895,153.39,874429,0.0,1.0
2024-11-11,156.44,159.015,156.12,157.18,391432,156.44,159.015,156.12,157.18,391432,0.0,1.0
2024-11-12,155.08,156.95,154.31,156.44,358407,155.08,156.95,154.31,156.44,358407,0.0,1.0
2024-11-13,153.73,156.905,153.5,155.46,429093,153.73,156.905,153.5,155.46,429093,0.0,1.0
2024-11-14,150.83,153.75,150.1,153.75,397641,150.83,153.75,150.1,153.75,397641,0.0,1.0
2024-11-15,150.0,151.26,148.84,150.64,456247,150.0,151.26,148.84,150.64,456247,0.0,1.0
2024-11-18,150.49,152.36,149.18,149.81,288478,150.49,152.36,149.18,149.81,288478,0.0,1.0
2024-11-19,156.38,157.95,149.8,150.0,737644,156.38,157.95,149.8,150.0,737644,0.0,1.0
2024-11-20,153.0,156.0,151.97,156.0,419680,153.0,156.0,151.97,156.0,419680,0.0,1.0
2024-11-21,156.57,156.93,152.01,152.53,451812,156.57,156.93,152.01,152.53,451812,0.0,1.0
2024-11-22,156.76,157.95,155.455,157.76,565460,156.76,157.95,155.455,157.76,565460,0.0,1.0
2024-11-25,154.68,160.91,154.4701,158.19,801110,154.68,160.91,154.4701,158.19,801110,0.0,1.0
2024-11-26,155.92,158.4159,154.94,154.94,343725,155.92,158.4159,154.94,154.94,343725,0.0,1.0
2024-11-27,153.24,156.355,152.87,155.94,323216,153.24,156.355,152.87,155.94,323216,0.0,1.0
2024-11-29,153.05,153.97,152.39,153.43,186887,153.05,153.97,152.39,153.43,186887,0.0,1.0
2024-12-02,154.25,157.08,151.06,151.06,433388,154.25,157.08,151.06,151.06,433388,0.0,1.0
2024-12-03,156.49,156.75,153.58,153.8,359185,156.49,156.75,153.58,153.8,359185,0.0,1.0
2024-12-04,156.42,159.17,155.22,155.84,443498,156.42,159.17,155.22,155.84,443498,0.0,1.0
2024-12-05,154.23,155.66,152.26,155.64,429871,154.23,155.66,152.26,155.64,429871,0.0,1.0
2024-12-06,154.37,155.87,153.11,154.83,448301,154.37,155.87,153.11,154.83,448301,0.0,1.0
2024-12-09,149.71,155.014,149.185,154.1,504060,149.71,155.014,149.185,154.1,504060,0.0,1.0
2024-12-10,147.25,150.265,146.3,149.27,749766,147.25,150.265,146.3,149.27,749766,0.0,1.0
2024-12-11,146.44,148.415,145.7,147.79,653953,146.44,148.415,145.7,147.79,653953,0.0,1.0
2024-12-12,145.69,147.61,145.28,146.69,470902,145.69,147.61,145.28,146.69,470902,0.0,1.0
2024-12-13,146.89,148.3089,144.57,146.05,458224,146.89,148.3089,144.57,146.05,458224,0.0,1.0
2024-12-16,147.06,149.055,145.0901,146.63,414955,147.06,149.055,145.0901,146.63,414955,0.0,1.0
2024-12-17,146.38,146.59,143.0,145.95,519427,146.38,146.59,143.0,145.95,519427,0.0,1.0
2024-12-18,140.67,146.68,140.4,146.27,507468,140.67,146.68,140.4,146.27,507468,0.0,1.0
2024-12-19,141.41,143.48,139.43,140.76,450864,141.41,143.48,139.43,140.76,450864,0.0,1.0
2024-12-20,143.71,143.9,140.4,140.4,626362,143.71,143.9,140.4,140.4,626362,0.0,1.0
2024-12-23,143.77,143.79,140.67,143.22,471357,143.77,143.79,140.67,143.22,471357,0.0,1.0
2024-12-24,145.17,146.08,143.92,144.34,180616,145.17,146.08,143.92,144.34,180616,0.0,1.0
2024-12-26,146.06,146.74,143.735,144.41,422788,146.06,146.74,143.735,144.41,422788,0.0,1.0
2024-12-27,146.36,146.54,143.39,144.93,273817,146.36,146.54,143.39,144.93,273817,0.0,1.0
2024-12-30,149.49,149.7,143.3,145.56,942506,149.49,149.7,143.3,145.56,942506,0.0,1.0
2024-12-31,148.11,151.05,146.37,149.74,506466,148.11,151.05,146.37,149.74,506466,0.0,1.0
2025-01-02,144.32,150.565,143.73,148.23,610617,144.32,150.565,143.73,148.23,610617,0.0,1.0
2025-01-03,145.87,146.22,141.27,144.0,594775,145.87,146.22,141.27,144.0,594775,0.0,1.0
2025-01-06,145.7,146.02,143.175,145.65,438830,145.7,146.02,143.175,145.65,438830,0.0,1.0
2025-01-07,146.41,148.64,144.1701,146.33,466205,146.41,148.64,144.1701,146.33,466205,0.0,1.0
2025-01-08,146.34,149.33,145.325,146.1,473063,146.34,149.33,145.325,146.1,473063,0.0,1.0
2025-01-10,144.47,146.26,142.34,145.0,454874,144.47,146.26,142.34,145.0,454874,0.0,1.0
2025-01-13,147.83,148.395,142.34,143.85,575185,147.83,148.395,142.34,143.85,575185,0.0,1.0
2025-01-14,150.27,150.55,147.88,148.4,509191,150.27,150.55,147.88,148.4,509191,0.0,1.0
2025-01-15,153.1,156.19,150.055,152.22,625185,153.1,156.19,150.055,152.22,625185,0.0,1.0
2025-01-16,154.95,155.17,151.53,152.3,432778,154.95,155.17,151.53,152.3,432778,0.0,1.0
2025-01-17,156.96,158.01,154.88,156.24,391606,156.96,158.01,154.88,156.24,391606,0.0,1.0
2025-01-21,156.3,159.55,155.77,157.35,511327,156.3,159.55,155.77,157.35,511327,0.0,1.0
2025-01-22,158.67,160.37,155.408,156.54,491332,158.67,160.37,155.408,156.54,491332,0.0,1.0
2025-01-23,158.03,158.77,154.7749,158.77,452520,158.03,158.77,154.7749,158.77,452520,0.0,1.0
2025-01-24,158.36,160.42,155.82,158.1,502510,158.36,160.42,155.82,158.1,502510,0.0,1.0
2025-01-27,160.46,162.36,156.66,157.24,642240,160.46,162.36,156.66,157.24,642240,0.0,1.0
2025-01-28,159.5,164.0,159.03,161.52,516042,159.5,164.0,159.03,161.52,516042,0.0,1.0
2025-01-29,160.54,162.38,158.5611,159.74,351247,160.54,162.38,158.5611,159.74,351247,0.0,1.0
2025-01-30,162.59,164.07,161.84,162.65,536506,162.59,164.07,161.84,162.65,536506,0.0,1.0
2025-01-31,159.95,163.1,159.2779,163.1,351595,159.95,163.1,159.2779,163.1,351595,0.0,1.0
2025-02-03,159.2,162.19,153.75,157.0,662257,159.2,162.19,153.75,157.0,662257,0.0,1.0
2025-02-04,155.62,160.3499,155.38,159.18,1741333,155.62,160.3499,155.38,159.18,1741333,0.0,1.0
2025-02-05,149.53,155.99,146.21,155.0,892480,149.53,155.99,146.21,155.0,892480,0.0,1.0
2025-02-06,148.51,151.35,147.7,151.08,453765,148.51,151.35,147.7,151.08,453765,0.0,1.0
2025-02-07,147.1,150.79,144.7,148.99,553950,147.1,150.79,144.7,148.99,553950,0.0,1.0
2025-02-10,130.35,147.73,129.0135,146.8,2208769,130.35,147.73,129.0135,146.8,2208769,0.0,1.0
2025-02-11,130.75,131.0528,121.97005,130.09,1919917,130.75,131.0528,121.97005,130.09,1919917,0.0,1.0
2025-02-12,131.59,131.88,126.74,128.15,872036,131.59,131.88,126.74,128.15,872036,0.0,1.0
2025-02-13,131.29,132.56,129.09,132.13,673899,131.29,132.56,129.09,132.13,673899,0.0,1.0
2025-02-14,129.61,133.54,126.88,132.09,633955,129.61,133.54,126.88,132.09,633955,0.0,1.0
2025-02-18,131.99,132.83,128.34,129.95,1172566,131.99,132.83,128.34,129.95,1172566,0.0,1.0
2025-02-19,130.57,132.86,128.25,130.28,1337045,130.57,132.86,128.25,130.28,1337045,0.0,1.0
2025-02-20,106.39,124.67,102.9042,123.31,4948083,106.39,124.67,102.9042,123.31,4948083,0.0,1.0
2025-02-21,100.28,108.105,97.48,107.62,3563932,100.28,108.105,97.48,107.62,3563932,0.0,1.0
2025-02-24,107.58,110.95,103.44,106.28,2839298,107.58,110.95,103.44,106.28,2839298,0.0,1.0
2025-02-25,107.04,108.0,100.22,106.64,2305011,107.04,108.0,100.22,106.64,2305011,0.0,1.0
2025-02-26,106.88,110.51,106.35,106.86,1728665,106.88,110.51,106.35,106.86,1728665,0.0,1.0
2025-02-27,107.09,111.62,105.88,109.018,1577599,107.09,111.62,105.88,109.018,1577599,0.0,1.0
2025-02-28,107.03,109.39,104.95,106.14,1532325,107.03,109.39,104.95,106.14,1532325,0.0,1.0
2025-03-03,96.13,108.05,93.75,107.1,3518491,96.13,108.05,93.75,107.1,3518491,0.0,1.0
2025-03-04,94.65,97.18,93.88,95.5,2463745,94.65,97.18,93.88,95.5,2463745,0.0,1.0
2025-03-05,96.06,96.52,93.53,93.8,864256,96.06,96.52,93.53,93.8,864256,0.0,1.0
2025-03-06,91.08,96.06,90.16,95.16,1516621,91.08,96.06,90.16,95.16,1516621,0.0,1.0
2025-03-07,96.86,97.0,89.59,92.46,1623058,96.86,97.0,89.59,92.46,1623058,0.0,1.0
2025-03-10,85.05,96.39,84.41,96.39,4823305,85.05,96.39,84.41,96.39,4823305,0.0,1.0
2025-03-11,83.78,86.82,80.27,82.67,3121464,83.78,86.82,80.27,82.67,3121464,0.0,1.0
2025-03-12,86.77,88.29,84.79,86.81,1720171,86.77,88.29,84.79,86.81,1720171,0.0,1.0
2025-03-13,86.5,87.0915,84.5,86.77,1093576,86.5,87.0915,84.5,86.77,1093576,0.0,1.0
2025-03-14,87.84,90.76,85.65,86.64,1767574,87.84,90.76,85.65,86.64,1767574,0.0,1.0
2025-03-17,89.32,91.255,86.4205,87.46,1338823,89.32,91.255,86.4205,87.46,1338823,0.0,1.0
2025-03-18,85.09,88.99,84.8833,88.84,1662157,85.09,88.99,84.8833,88.84,1662157,0.0,1.0
2025-03-19,85.7,88.02,84.52,85.09,1283001,85.7,88.02,84.52,85.09,1283001,0.0,1.0
2025-03-20,86.42,87.75,84.84,85.37,1351175,86.42,87.75,84.84,85.37,1351175,0.0,1.0
2025-03-21,86.64,88.895,85.48,86.06,9845500,86.64,88.895,85.48,86.06,9845500,0.0,1.0
2025-03-24,88.76,89.06,85.72,87.0,1539725,88.76,89.06,85.72,87.0,1539725,0.0,1.0
2025-03-25,86.23,88.315,84.72,87.42,936478,86.23,88.315,84.72,87.42,936478,0.0,1.0
2025-03-26,85.3,86.07,83.285,84.75,1221363,85.3,86.07,83.285,84.75,1221363,0.0,1.0
2025-03-27,86.65,87.765,83.68,84.62,788773,86.65,87.765,83.68,84.62,788773,0.0,1.0
2025-03-28,84.39,86.19,83.01,85.8,1052745,84.39,86.19,83.01,85.8,1052745,0.0,1.0
2025-03-31,83.17,83.77,80.9,83.76,1098993,83.17,83.77,80.9,83.76,1098993,0.0,1.0
2025-04-01,84.47,85.11,81.8,83.71,935208,84.47,85.11,81.8,83.71,935208,0.0,1.0
2025-04-02,85.73,86.19,83.085,83.09,891352,85.73,86.19,83.085,83.09,891352,0.0,1.0
2025-04-03,81.2,83.77,80.7,82.24,840745,81.2,83.77,80.7,82.24,840745,0.0,1.0
2025-04-04,79.49,80.73,77.15,79.0,1750062,79.49,80.73,77.15,79.0,1750062,0.0,1.0
2025-04-07,79.7,82.4,74.14,74.65,1852811,79.7,82.4,74.14,74.65,1852811,0.0,1.0
2025-04-08,74.13,83.04,73.46,83.01,1566181,74.13,83.04,73.46,83.01,1566181,0.0,1.0
2025-04-09,82.88,83.43,72.9,73.12,1685760,82.88,83.43,72.9,73.12,1685760,0.0,1.0
2025-04-10,78.17,80.98,75.79,80.41,1527213,78.17,80.98,75.79,80.41,1527213,0.0,1.0
2025-04-11,80.19,81.57,76.55,78.72,1181157,80.19,81.57,76.55,78.72,1181157,0.0,1.0
2025-04-14,81.24,82.69,80.745,81.78,1067378,81.24,82.69,80.745,81.78,1067378,0.0,1.0
2025-04-15,79.26,82.34,79.01,81.82,923290,79.26,82.34,79.01,81.82,923290,0.0,1.0
2025-04-16,76.63,80.3699,75.57,78.63,1132870,76.63,80.3699,75.57,78.63,1132870,0.0,1.0
2025-04-17,77.57,78.64,76.44,77.63,782286,77.57,78.64,76.44,77.63,782286,0.0,1.0
2025-04-21,73.26,77.14,72.86,77.14,1105080,73.26,77.14,72.86,77.14,1105080,0.0,1.0
2025-04-22,72.34,74.375,72.195,73.81,956233,72.34,74.375,72.195,73.81,956233,0.0,1.0
2025-04-23,74.12,77.63,73.55,74.94,1648975,74.12,77.63,73.55,74.94,1648975,0.0,1.0
2025-04-24,75.12,76.09,74.03,74.24,705258,75.12,76.09,74.03,74.24,705258,0.0,1.0
2025-04-25,74.65,75.41,72.5376,74.98,748052,74.65,75.41,72.5376,74.98,748052,0.0,1.0
2025-04-28,73.4,74.94,72.34,74.59,679476,73.4,74.94,72.34,74.59,679476,0.0,1.0
2025-04-29,73.91,74.33,71.187421,73.07,845353,73.91,74.33,71.187421,73.07,845353,0.0,1.0
2025-04-30,73.54,73.88,71.4,71.69,1284689,73.54,73.88,71.4,71.69,1284689,0.0,1.0
2025-05-01,72.72,75.2185,72.64,73.76,950783,72.72,75.2185,72.64,73.76,950783,0.0,1.0
2025-05-02,76.36,77.32,73.48,73.48,1946678,76.36,77.32,73.48,73.48,1946678,0.0,1.0
2025-05-05,79.09,80.62,73.95,74.0,2995919,79.09,80.62,73.95,74.0,2995919,0.0,1.0
2025-05-06,80.92,82.0499,78.53,78.87,2274433,80.92,82.0499,78.53,78.87,2274433,0.0,1.0
2025-05-07,81.11,82.13,80.0,81.28,1214497,81.11,82.13,80.0,81.28,1214497,0.0,1.0
2025-05-08,82.04,84.2,81.89,81.89,986496,82.04,84.2,81.89,81.89,986496,0.0,1.0
2025-05-09,80.47,83.07,80.16,82.05,966810,80.47,83.07,80.16,82.05,966810,0.0,1.0
2025-05-12,79.62,84.0,78.875,83.47,1382041,79.62,84.0,78.875,83.47,1382041,0.0,1.0
2025-05-13,77.31,80.42,76.72,79.715,1417761,77.31,80.42,76.72,79.715,1417761,0.0,1.0
2025-05-14,78.78,79.9645,76.04,77.05,1371307,78.78,79.9645,76.04,77.05,1371307,0.0,1.0
2025-05-15,83.28,83.4,79.675,80.0,1190498,83.28,83.4,79.675,80.0,1190498,0.0,1.0
2025-05-16,87.65,88.79,83.5,83.85,1923654,87.65,88.79,83.5,83.85,1923654,0.0,1.0
2025-05-19,87.52,87.7,85.075,86.0,1171938,87.52,87.7,85.075,86.0,1171938,0.0,1.0
2025-05-20,89.64,89.8,86.17,87.11,1258106,89.64,89.8,86.17,87.11,1258106,0.0,1.0
2025-05-21,85.45,89.8,85.11,89.0,1711792,85.45,89.8,85.11,89.0,1711792,0.0,1.0
2025-05-22,84.89,85.33,83.87,84.53,1042871,84.89,85.33,83.87,84.53,1042871,0.0,1.0
2025-05-23,84.5,84.97,82.995,83.57,924241,84.5,84.97,82.995,83.57,924241,0.0,1.0
2025-05-27,83.02,86.31,81.43,86.31,1371918,83.02,86.31,81.43,86.31,1371918,0.0,1.0
2025-05-28,79.72,82.7,78.08,81.48,1395346,79.72,82.7,78.08,81.48,1395346,0.0,1.0
2025-05-29,80.4,80.93,79.3,80.93,650325,80.4,80.93,79.3,80.93,650325,0.0,1.0
2025-05-30,80.16,80.2,78.03,79.85,1509566,80.16,80.2,78.03,79.85,1509566,0.0,1.0
2025-06-02,81.06,81.55,78.295,81.085,886068,81.06,81.55,78.295,81.085,886068,0.0,1.0
2025-06-03,81.31,83.41,80.02,81.31,1218232,81.31,83.41,80.02,81.31,1218232,0.0,1.0
2025-06-04,81.73,81.83,79.85,81.22,771311,81.73,81.83,79.85,81.22,771311,0.0,1.0
2025-06-05,80.99,82.75,80.325,81.74,672381,80.99,82.75,80.325,81.74,672381,0.0,1.0
2025-06-06,80.41,83.515,80.1432,82.04,696843,80.41,83.515,80.1432,82.04,696843,0.0,1.0
2025-06-09,77.44,80.905,77.075,80.61,858176,77.44,80.905,77.075,80.61,858176,0.0,1.0
2025-06-10,78.89,79.1,76.64,77.56,1111818,78.89,79.1,76.64,77.56,1111818,0.0,1.0
2025-06-11,76.87,79.46,75.03,79.46,1087886,76.87,79.46,75.03,79.46,1087886,0.0,1.0
2025-06-12,77.8,78.135,76.33,78.12,708462,77.8,78.135,76.33,78.12,708462,0.0,1.0
2025-06-13,74.27,78.0515,73.83,76.51,1542710,74.27,78.0515,73.83,76.51,1542710,0.0,1.0
2025-06-16,72.45,74.015,70.8909,72.11,1488035,72.45,74.015,70.8909,72.11,1488035,0.0,1.0
2025-06-17,71.92,73.38,71.51,72.14,652742,71.92,73.38,71.51,72.14,652742,0.0,1.0
2025-06-18,71.72,72.58,70.65,71.92,1245742,71.72,72.58,70.65,71.92,1245742,0.0,1.0
2025-06-20,74.13,74.27,71.16,72.03,1031001,74.13,74.27,71.16,72.03,1031001,0.0,1.0
2025-06-23,71.6,73.94,70.951,73.19,1493676,71.6,73.94,70.951,73.19,1493676,0.0,1.0
2025-06-24,72.2,73.42,70.35,72.5,1482084,72.2,73.42,70.35,72.5,1482084,0.0,1.0
2025-06-25,67.88,71.8675,67.725,71.72,2155471,67.88,71.8675,67.725,71.72,2155471,0.0,1.0
2025-06-26,68.26,69.47,67.295,68.53,1398014,68.26,69.47,67.295,68.53,1398014,0.0,1.0
2025-06-27,68.39,69.4238,67.03,68.5,1846849,68.39,69.4238,67.03,68.5,1846849,0.0,1.0
2025-06-30,67.96,70.19,67.3701,68.5,1684635,67.96,70.19,67.3701,68.5,1684635,0.0,1.0
2025-07-01,71.28,72.11,67.17,67.77,1738826,71.28,72.11,67.17,67.77,1738826,0.0,1.0
2025-07-02,72.15,73.63,71.0,71.34,1397649,72.15,73.63,71.0,71.34,1397649,0.0,1.0
2025-07-03,71.79,73.99,70.69,72.59,594213,71.79,73.99,70.69,72.59,594213,0.0,1.0
2025-07-07,67.94,71.4671,66.75,71.04,1739350,67.94,71.4671,66.75,71.04,1739350,0.0,1.0
2025-07-08,70.37,70.6,67.51,68.06,1465097,70.37,70.6,67.51,68.06,1465097,0.0,1.0
2025-07-09,70.11,71.11,68.46,70.46,701733,70.11,71.11,68.46,70.46,701733,0.0,1.0
2025-07-10,70.75,72.365,69.685,69.88,1353600,70.75,72.365,69.685,69.88,1353600,0.0,1.0
2025-07-11,68.39,70.275,67.69,69.86,922338,68.39,70.275,67.69,69.86,922338,0.0,1.0
2025-07-14,71.89,72.425,68.27,68.89,1446397,71.89,72.425,68.27,68.89,1446397,0.0,1.0
2025-07-15,68.71,72.325,68.27,72.16,1158180,68.71,72.325,68.27,72.16,1158180,0.0,1.0
2025-07-16,69.39,69.71,67.84,68.9,798268,69.39,69.71,67.84,68.9,798268,0.0,1.0
2025-07-17,71.95,72.57,69.6699,70.17,918939,71.95,72.57,69.6699,70.17,918939,0.0,1.0
2025-07-18,70.82,72.9,70.59,72.58,1055749,70.82,72.9,70.59,72.58,1055749,0.0,1.0
2025-07-21,68.12,70.85,68.0,70.63,1012813,68.12,70.85,68.0,70.63,1012813,0.0,1.0
2025-07-22,73.24,74.09,68.685,68.685,1975219,73.24,74.09,68.685,68.685,1975219,0.0,1.0
2025-07-23,74.51,76.37,73.56,73.92,1894428,74.51,76.37,73.56,73.92,1894428,0.0,1.0
2025-07-24,71.75,74.7,71.6,74.08,1166612,71.75,74.7,71.6,74.08,1166612,0.0,1.0
2025-07-25,70.76,71.827,69.8,71.74,1070673,70.76,71.827,69.8,71.74,1070673,0.0,1.0
2025-07-28,70.07,72.42,69.04,70.76,1748505,70.07,72.42,69.04,70.76,1748505,0.0,1.0
2025-07-29,70.93,72.255,69.71,70.07,1121167,70.93,72.255,69.71,70.07,1121167,0.0,1.0
2025-07-30,71.06,72.14,69.965,71.38,966429,71.06,72.14,69.965,71.38,966429,0.0,1.0
2025-07-31,68.32,72.28,67.91,72.28,1026074,68.32,72.28,67.91,72.28,1026074,0.0,1.0
2025-08-01,65.85,68.53,64.69,68.0,2948607,65.85,68.53,64.69,68.0,2948607,0.0,1.0
2025-08-04,69.99,77.15,68.5,76.41,3528260,69.99,77.15,68.5,76.41,3528260,0.0,1.0
2025-08-05,67.42,70.53,67.19,70.33,2276532,67.42,70.53,67.19,70.33,2276532,0.0,1.0
2025-08-06,63.69,67.815,63.61,67.43,1526776,63.69,67.815,63.61,67.43,1526776,0.0,1.0
2025-08-07,63.98,65.15,63.62,64.17,870289,63.98,65.15,63.62,64.17,870289,0.0,1.0
2025-08-08,62.74,64.535,62.2672,64.0,1022021,62.74,64.535,62.2672,64.0,1022021,0.0,1.0
2025-08-11,62.37,64.16,61.6,62.78,1168424,62.37,64.16,61.6,62.78,1168424,0.0,1.0
2025-08-12,62.7,63.765,62.23,62.32,922013,62.7,63.765,62.23,62.32,922013,0.0,1.0
2025-08-13,64.22,64.49,61.81,62.49,715418,64.22,64.49,61.81,62.49,715418,0.0,1.0
2025-08-14,63.29,63.77,61.75,63.77,1441663,63.29,63.77,61.75,63.77,1441663,0.0,1.0
2025-08-15,61.24,65.67,61.12,63.25,1174425,61.24,65.67,61.12,63.25,1174425,0.0,1.0
2025-08-18,62.02,63.63,60.5,61.3,1068061,62.02,63.63,60.5,61.3,1068061,0.0,1.0
2025-08-19,62.3,63.5575,61.61,62.44,767010,62.3,63.5575,61.61,62.44,767010,0.0,1.0
2025-08-20,60.9,62.66,60.08,61.89,1001246,60.9,62.66,60.08,61.89,1001246,0.0,1.0
2025-08-21,60.45,61.0,59.23,60.57,1415537,60.45,61.0,59.23,60.57,1415537,0.0,1.0
2025-08-22,62.62,63.07,60.75,60.75,904421,62.62,63.07,60.75,60.75,904421,0.0,1.0
2025-08-25,56.29,61.945,56.08,61.61,2929084,56.29,61.945,56.08,61.61,2929084,0.0,1.0
2025-08-26,58.08,58.52,55.77,56.3,1703811,58.08,58.52,55.77,56.3,1703811,0.0,1.0
2025-08-27,57.46,58.3,57.07,57.67,899942,57.46,58.3,57.07,57.67,899942,0.0,1.0
2025-08-28,56.86,58.2,56.06,57.61,1134177,56.86,58.2,56.06,57.61,1134177,0.0,1.0
2025-08-29,55.82,57.1,55.75,56.56,1231379,55.82,57.1,55.75,56.56,1231379,0.0,1.0
2025-09-02,54.68,56.405,53.49,55.07,1953384,54.68,56.405,53.49,55.07,1953384,0.0,1.0
2025-09-03,53.13,54.855,53.07,54.13,2702060,53.13,54.855,53.07,54.13,2702060,0.0,1.0
2025-09-04,53.24,53.77,52.27,53.3,1616411,53.24,53.77,52.27,53.3,1616411,0.0,1.0
2025-09-05,55.27,55.32,53.3057,53.61,1271492,55.27,55.32,53.3057,53.61,1271492,0.0,1.0
2025-09-08,55.72,56.36,52.455,54.68,1804682,55.72,56.36,52.455,54.68,1804682,0.0,1.0
2025-09-09,57.03,57.13,55.19,55.2,1110398,57.03,57.13,55.19,55.2,1110398,0.0,1.0
2025-09-10,53.41,57.0,52.7,56.825,1921284,53.41,57.0,52.7,56.825,1921284,0.0,1.0
2025-09-11,53.2,54.07,52.96,53.41,1803418,53.2,54.07,52.96,53.41,1803418,0.0,1.0
2025-09-12,54.82,55.55,53.905,53.905,1354981,54.82,55.55,53.905,53.905,1354981,0.0,1.0
2025-09-15,52.47,54.8,52.16,54.38,1585935,52.47,54.8,52.16,54.38,1585935,0.0,1.0
2025-09-16,54.03,54.215,52.09,52.65,1850556,54.03,54.215,52.09,52.65,1850556,0.0,1.0
2025-09-17,53.42,55.89,53.35,53.77,1659764,53.42,55.89,53.35,53.77,1659764,0.0,1.0
2025-09-18,52.12,53.945,51.9,53.74,1489624,52.12,53.945,51.9,53.74,1489624,0.0,1.0
2025-09-19,51.4,52.9319,50.93,52.75,2129288,51.4,52.9319,50.93,52.75,2129288,0.0,1.0
2025-09-22,51.02,51.54,50.145,51.16,1381689,51.02,51.54,50.145,51.16,1381689,0.0,1.0
2025-09-23,49.25,51.6566,49.2,51.42,1283450,49.25,51.6566,49.2,51.42,1283450,0.0,1.0
2025-09-24,49.4,50.35,49.1,49.38,1143401,49.4,50.35,49.1,49.38,1143401,0.0,1.0
2025-09-25,49.25,49.52,48.41,48.98,1618851,49.25,49.52,48.41,48.98,1618851,0.0,1.0
2025-09-26,49.68,49.82,48.42,49.09,1544940,49.68,49.82,48.42,49.09,1544940,0.0,1.0
2025-09-29,52.41,52.465,49.53,49.85,1923855,52.41,52.465,49.53,49.85,1923855,0.0,1.0
2025-09-30,55.11,55.18,52.57,52.57,2599936,55.11,55.18,52.57,52.57,2599936,0.0,1.0
2025-10-01,54.1,56.01,53.745,55.21,1955217,54.1,56.01,53.745,55.21,1955217,0.0,1.0
2025-10-02,53.3,54.42,52.29,54.22,1283880,53.3,54.42,52.29,54.22,1283880,0.0,1.0
2025-10-03,53.5,54.225,52.51,53.63,1206194,53.5,54.225,52.51,53.63,1206194,0.0,1.0
2025-10-06,53.26,54.56,52.06,53.83,1044554,53.26,54.56,52.06,53.83,1044554,0.0,1.0
2025-10-07,52.87,54.42,52.7,53.7,729474,52.87,54.42,52.7,53.7,729474,0.0,1.0
2025-10-08,49.51,51.525,46.76,48.3,3276062,49.51,51.525,46.76,48.3,3276062,0.0,1.0
2025-10-09,50.01,50.0818,48.37,48.5,1922037,50.01,50.0818,48.37,48.5,1922037,0.0,1.0
2025-10-10,48.35,51.11,48.3,50.17,1299968,48.35,51.11,48.3,50.17,1299968,0.0,1.0
2025-10-13,48.4,50.0,48.2,48.4,1591141,48.4,50.0,48.2,48.4,1591141,0.0,1.0
2025-10-14,51.58,51.71,48.385,48.4,1856744,51.58,51.71,48.385,48.4,1856744,0.0,1.0
2025-10-15,51.55,52.12,50.0,51.28,1287190,51.55,52.12,50.0,51.28,1287190,0.0,1.0
2025-10-16,53.65,53.71,51.2,51.86,1604377,53.65,53.71,51.2,51.86,1604377,0.0,1.0
2025-10-17,51.29,53.74,51.24,53.56,1448733,51.29,53.74,51.24,53.56,1448733,0.0,1.0
2025-10-20,51.72,52.07,50.93,51.73,838176,51.72,52.07,50.93,51.73,838176,0.0,1.0
2025-10-21,54.55,54.59,51.62,51.87,1468289,54.55,54.59,51.62,51.87,1468289,0.0,1.0
2025-10-22,57.51,57.58,54.0,54.55,1770078,57.51,57.58,54.0,54.55,1770078,0.0,1.0
2025-10-23,54.19,56.72,54.15,56.72,1386488,54.19,56.72,54.15,56.72,1386488,0.0,1.0
2025-10-24,54.12,55.165,53.995,54.28,585105,54.12,55.165,53.995,54.28,585105,0.0,1.0
2025-10-27,55.82,55.97,53.28,54.09,1044625,55.82,55.97,53.28,54.09,1044625,0.0,1.0
2025-10-28,53.82,55.78,53.44,55.78,1015783,53.82,55.78,53.44,55.78,1015783,0.0,1.0
2025-10-29,52.62,53.55,52.04,53.11,1374661,52.62,53.55,52.04,53.11,1374661,0.0,1.0
2025-10-30,50.6,52.68,50.55,52.22,1332714,50.6,52.68,50.55,52.22,1332714,0.0,1.0
2025-10-31,49.21,51.74,48.76,50.735,3131513,49.21,51.74,48.76,50.735,3131513,0.0,1.0
2025-11-03,56.25,56.6,51.1,53.27,4801545,56.25,56.6,51.1,53.27,4801545,0.0,1.0
2025-11-04,56.03,57.35,54.65,56.57,1879767,56.03,57.35,54.65,56.57,1879767,0.0,1.0
2025-11-05,57.4,57.62,55.975,56.03,1579981,57.4,57.62,55.975,56.03,1579981,0.0,1.0
2025-11-06,56.0,57.355,54.46,57.24,1436351,56.0,57.355,54.46,57.24,1436351,0.0,1.0
2025-11-07,55.24,56.78,54.185,56.0,1161958,55.24,56.78,54.185,56.0,1161958,0.0,1.0
2025-11-10,55.35,57.1,54.99,55.33,1386205,55.35,57.1,54.99,55.33,1386205,0.0,1.0
2025-11-11,56.0,57.14,55.32,55.57,1022707,56.0,57.14,55.32,55.57,1022707,0.0,1.0
2025-11-12,55.61,57.644,54.66,56.04,952568,55.61,57.644,54.66,56.04,952568,0.0,1.0
2025-11-13,53.44,56.61,53.35,55.65,1058661,53.44,56.61,53.35,55.65,1058661,0.0,1.0
2025-11-14,53.44,53.84,52.13,53.2,744520,53.44,53.84,52.13,53.2,744520,0.0,1.0
2025-11-17,52.74,53.913,51.995,53.36,881808,52.74,53.913,51.995,53.36,881808,0.0,1.0
2025-11-18,52.85,54.0,52.48,52.79,802795,52.85,54.0,52.48,52.79,802795,0.0,1.0
2025-11-19,53.22,53.92,51.8,52.88,625580,53.22,53.92,51.8,52.88,625580,0.0,1.0
2025-11-20,52.8,53.99,52.14,53.07,1008888,52.8,53.99,52.14,53.07,1008888,0.0,1.0
2025-11-21,54.0,55.0,52.87,53.31,756199,54.0,55.0,52.87,53.31,756199,0.0,1.0
2025-11-24,53.62,54.76,53.17,53.9,996890,53.62,54.76,53.17,53.9,996890,0.0,1.0
2025-11-25,55.79,56.11,53.62,53.62,841246,55.79,56.11,53.62,53.62,841246,0.0,1.0
2025-11-26,56.26,57.8,55.71,55.71,1045442,56.26,57.8,55.71,55.71,1045442,0.0,1.0