date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-04-01,26.15,26.84,25.49,26.15,23177384,26.15,26.84,25.49,26.15,23177384,0.0,1.0
2015-04-02,26.5,27.27,25.83,26.72,5166089,26.5,27.27,25.83,26.72,5166089,0.0,1.0
2015-04-06,25.8,26.7999,25.35,26.72,2090996,25.8,26.7999,25.35,26.72,2090996,0.0,1.0
2015-04-07,25.24,25.85,25.16,25.84,939392,25.24,25.85,25.16,25.84,939392,0.0,1.0
2015-04-08,25.15,25.48,25.0,25.35,921678,25.15,25.48,25.0,25.35,921678,0.0,1.0
2015-04-09,26.32,26.47,25.05,25.1,751643,26.32,26.47,25.05,25.1,751643,0.0,1.0
2015-04-10,25.29,26.8,25.0,26.34,966330,25.29,26.8,25.0,26.34,966330,0.0,1.0
2015-04-13,25.37,25.59,25.12,25.24,347103,25.37,25.59,25.12,25.24,347103,0.0,1.0
2015-04-14,25.8,25.9,25.25,25.25,274632,25.8,25.9,25.25,25.25,274632,0.0,1.0
2015-04-15,25.12,26.05,25.03,25.88,355281,25.12,26.05,25.03,25.88,355281,0.0,1.0
2015-04-16,24.78,25.25,24.55,25.04,1111002,24.78,25.25,24.55,25.04,1111002,0.0,1.0
2015-04-17,25.16,25.6,24.5,24.55,493387,25.16,25.6,24.5,24.55,493387,0.0,1.0
2015-04-20,25.14,25.49,25.04,25.19,322500,25.14,25.49,25.04,25.19,322500,0.0,1.0
2015-04-21,24.78,25.24,24.64,25.18,533220,24.78,25.24,24.64,25.18,533220,0.0,1.0
2015-04-22,24.77,24.88,24.73,24.76,190006,24.77,24.88,24.73,24.76,190006,0.0,1.0
2015-04-23,25.05,25.08,24.75,24.75,225874,25.05,25.08,24.75,24.75,225874,0.0,1.0
2015-04-24,25.63,25.66,24.9,24.9,370138,25.63,25.66,24.9,24.9,370138,0.0,1.0
2015-04-27,26.16,26.4,25.73,25.75,715610,26.16,26.4,25.73,25.75,715610,0.0,1.0
2015-04-28,25.15,26.22,24.87,26.22,474622,25.15,26.22,24.87,26.22,474622,0.0,1.0
2015-04-29,24.88,25.25,24.79,24.86,251329,24.88,25.25,24.79,24.86,251329,0.0,1.0
2015-04-30,25.07,25.42,24.9,24.9,149257,25.07,25.42,24.9,24.9,149257,0.0,1.0
2015-05-01,25.96,26.05,24.91,25.19,483248,25.96,26.05,24.91,25.19,483248,0.0,1.0
2015-05-04,25.98,26.25,25.6809,26.0,207399,25.98,26.25,25.6809,26.0,207399,0.0,1.0
2015-05-05,25.42,26.1,25.29,25.96,185089,25.42,26.1,25.29,25.96,185089,0.0,1.0
2015-05-06,24.54,25.55,24.15,25.45,718167,24.54,25.55,24.15,25.45,718167,0.0,1.0
2015-05-07,24.81,25.49,24.525,24.69,363704,24.81,25.49,24.525,24.69,363704,0.0,1.0
2015-05-08,24.88,25.4,24.53,25.28,525728,24.88,25.4,24.53,25.28,525728,0.0,1.0
2015-05-11,25.68,26.29,25.57,26.25,1211112,25.68,26.29,25.57,26.25,1211112,0.0,1.0
2015-05-12,26.77,27.73,25.75,26.1,2299841,26.77,27.73,25.75,26.1,2299841,0.0,1.0
2015-05-13,26.5,27.5,26.4,26.69,1450009,26.5,27.5,26.4,26.69,1450009,0.0,1.0
2015-05-14,26.23,27.1,26.12,26.64,445450,26.23,27.1,26.12,26.64,445450,0.0,1.0
2015-05-15,26.51,26.8899,26.05,26.23,423929,26.51,26.8899,26.05,26.23,423929,0.0,1.0
2015-05-18,26.23,26.99,26.22,26.5,394173,26.23,26.99,26.22,26.5,394173,0.0,1.0
2015-05-19,25.94,26.5,25.5121,26.31,418264,25.94,26.5,25.5121,26.31,418264,0.0,1.0
2015-05-20,26.38,26.8,25.89,25.89,315097,26.38,26.8,25.89,25.89,315097,0.0,1.0
2015-05-21,25.6,26.68,25.49,26.62,587512,25.6,26.68,25.49,26.62,587512,0.0,1.0
2015-05-22,26.1,26.65,25.75,25.75,519255,26.1,26.65,25.75,25.75,519255,0.0,1.0
2015-05-26,26.42,26.75,25.56,26.03,332874,26.42,26.75,25.56,26.03,332874,0.0,1.0
2015-05-27,26.98,27.21,26.39,26.5,348926,26.98,27.21,26.39,26.5,348926,0.0,1.0
2015-05-28,26.66,27.2,26.63,26.87,257487,26.66,27.2,26.63,26.87,257487,0.0,1.0
2015-05-29,26.93,27.07,26.335,26.62,276836,26.93,27.07,26.335,26.62,276836,0.0,1.0
2015-06-01,27.09,27.48,26.86,27.13,281249,27.09,27.48,26.86,27.13,281249,0.0,1.0
2015-06-02,27.63,28.15,27.0591,27.09,428989,27.63,28.15,27.0591,27.09,428989,0.0,1.0
2015-06-03,28.91,29.06,27.805,27.85,493536,28.91,29.06,27.805,27.85,493536,0.0,1.0
2015-06-04,28.92,29.43,28.2,29.0,576317,28.92,29.43,28.2,29.0,576317,0.0,1.0
2015-06-05,28.69,29.1165,28.31,28.88,386998,28.69,29.1165,28.31,28.88,386998,0.0,1.0
2015-06-08,29.1,29.7799,28.63,28.67,708710,29.1,29.7799,28.63,28.67,708710,0.0,1.0
2015-06-09,29.5,29.63,28.64,29.18,550924,29.5,29.63,28.64,29.18,550924,0.0,1.0
2015-06-10,30.16,30.25,29.18,29.52,469204,30.16,30.25,29.18,29.52,469204,0.0,1.0
2015-06-11,29.69,30.86,29.65,30.18,488538,29.69,30.86,29.65,30.18,488538,0.0,1.0
2015-06-12,29.28,29.94,28.73,29.94,388824,29.28,29.94,28.73,29.94,388824,0.0,1.0
2015-06-15,29.41,29.85,29.0,29.14,379049,29.41,29.85,29.0,29.14,379049,0.0,1.0
2015-06-16,30.46,30.71,29.19,29.32,635382,30.46,30.71,29.19,29.32,635382,0.0,1.0
2015-06-17,30.54,30.64,30.2,30.59,645492,30.54,30.64,30.2,30.59,645492,0.0,1.0
2015-06-18,31.35,31.75,30.68,30.69,890692,31.35,31.75,30.68,30.69,890692,0.0,1.0
2015-06-19,31.8,33.0,31.189,31.37,2050121,31.8,33.0,31.189,31.37,2050121,0.0,1.0
2015-06-22,31.36,32.1,30.79,32.1,502240,31.36,32.1,30.79,32.1,502240,0.0,1.0
2015-06-23,31.82,32.03,31.25,31.34,471128,31.82,32.03,31.25,31.34,471128,0.0,1.0
2015-06-24,31.46,32.06,31.25,31.84,423597,31.46,32.06,31.25,31.84,423597,0.0,1.0
2015-06-25,31.01,31.78,30.67,31.56,432456,31.01,31.78,30.67,31.56,432456,0.0,1.0
2015-06-26,29.54,30.96,29.37,30.96,1697514,29.54,30.96,29.37,30.96,1697514,0.0,1.0
2015-06-29,28.18,29.5,27.92,29.28,824011,28.18,29.5,27.92,29.28,824011,0.0,1.0
2015-06-30,28.19,28.92,27.65,28.26,665956,28.19,28.92,27.65,28.26,665956,0.0,1.0
2015-07-01,28.29,28.9,28.17,28.49,1241751,28.29,28.9,28.17,28.49,1241751,0.0,1.0
2015-07-02,27.14,28.29,26.89,28.29,1284265,27.14,28.29,26.89,28.29,1284265,0.0,1.0
2015-07-06,27.27,27.8,26.39,26.85,1010169,27.27,27.8,26.39,26.85,1010169,0.0,1.0
2015-07-07,26.83,27.4699,26.72,27.14,1233025,26.83,27.4699,26.72,27.14,1233025,0.0,1.0
2015-07-08,26.08,26.755,25.73,26.69,1291634,26.08,26.755,25.73,26.69,1291634,0.0,1.0
2015-07-09,26.61,26.82,26.18,26.21,636361,26.61,26.82,26.18,26.21,636361,0.0,1.0
2015-07-10,26.98,27.2,26.7,27.07,539941,26.98,27.2,26.7,27.07,539941,0.0,1.0
2015-07-13,26.65,27.51,26.26,27.25,387079,26.65,27.51,26.26,27.25,387079,0.0,1.0
2015-07-14,26.95,27.0,26.44,26.51,355074,26.95,27.0,26.44,26.51,355074,0.0,1.0
2015-07-15,26.43,26.965,26.11,26.81,319961,26.43,26.965,26.11,26.81,319961,0.0,1.0
2015-07-16,26.69,26.88,26.45,26.45,299048,26.69,26.88,26.45,26.45,299048,0.0,1.0
2015-07-17,26.29,26.96,26.05,26.74,617048,26.29,26.96,26.05,26.74,617048,0.0,1.0
2015-07-20,26.6,26.69,25.702,26.24,649171,26.6,26.69,25.702,26.24,649171,0.0,1.0
2015-07-21,26.65,26.89,26.23,26.48,236903,26.65,26.89,26.23,26.48,236903,0.0,1.0
2015-07-22,26.98,27.02,26.45,26.45,337692,26.98,27.02,26.45,26.45,337692,0.0,1.0
2015-07-23,26.91,27.2,26.6,26.91,325996,26.91,27.2,26.6,26.91,325996,0.0,1.0
2015-07-24,26.54,27.13,26.42,27.03,278665,26.54,27.13,26.42,27.03,278665,0.0,1.0
2015-07-27,26.04,26.4,25.73,26.4,300331,26.04,26.4,25.73,26.4,300331,0.0,1.0
2015-07-28,27.12,27.32,26.2,26.2,930236,27.12,27.32,26.2,26.2,930236,0.0,1.0
2015-07-29,27.31,27.5,26.53,27.01,488339,27.31,27.5,26.53,27.01,488339,0.0,1.0
2015-07-30,27.65,27.75,26.73,27.32,262779,27.65,27.75,26.73,27.32,262779,0.0,1.0
2015-07-31,28.44,29.0,27.52,27.75,793623,28.44,29.0,27.52,27.75,793623,0.0,1.0
2015-08-03,28.39,28.68,27.54,28.45,501159,28.39,28.68,27.54,28.45,501159,0.0,1.0
2015-08-04,28.58,28.8,28.19,28.32,451347,28.58,28.8,28.19,28.32,451347,0.0,1.0
2015-08-05,29.47,29.84,28.6001,28.71,996232,29.47,29.84,28.6001,28.71,996232,0.0,1.0
2015-08-06,26.22,28.78,26.11,28.13,2301559,26.22,28.78,26.11,28.13,2301559,0.0,1.0
2015-08-07,26.34,27.1,26.15,26.35,664911,26.34,27.1,26.15,26.35,664911,0.0,1.0
2015-08-10,26.22,26.74,26.1,26.44,366477,26.22,26.74,26.1,26.44,366477,0.0,1.0
2015-08-11,26.0,26.53,25.79,26.0,243387,26.0,26.53,25.79,26.0,243387,0.0,1.0
2015-08-12,26.33,26.63,25.32,26.05,712736,26.33,26.63,25.32,26.05,712736,0.0,1.0
2015-08-13,26.1,26.84,25.98,26.28,522655,26.1,26.84,25.98,26.28,522655,0.0,1.0
2015-08-14,26.21,26.35,25.95,26.13,363459,26.21,26.35,25.95,26.13,363459,0.0,1.0
2015-08-17,27.4,27.47,25.91,26.25,473773,27.4,27.47,25.91,26.25,473773,0.0,1.0
2015-08-18,27.22,27.78,26.85,27.5,352427,27.22,27.78,26.85,27.5,352427,0.0,1.0
2015-08-19,27.0,27.37,26.81,27.08,398958,27.0,27.37,26.81,27.08,398958,0.0,1.0
2015-08-20,26.25,26.998,26.14,26.87,661968,26.25,26.998,26.14,26.87,661968,0.0,1.0
2015-08-21,25.1,26.116,25.01,26.1,976476,25.1,26.116,25.01,26.1,976476,0.0,1.0
2015-08-24,25.4,26.51,21.04,23.86,1057259,25.4,26.51,21.04,23.86,1057259,0.0,1.0
2015-08-25,25.18,26.3799,25.15,25.5,584575,25.18,26.3799,25.15,25.5,584575,0.0,1.0
2015-08-26,25.74,25.88,25.12,25.3,383156,25.74,25.88,25.12,25.3,383156,0.0,1.0
2015-08-27,26.37,26.93,25.67,25.94,469339,26.37,26.93,25.67,25.94,469339,0.0,1.0
2015-08-28,25.91,26.612,25.14,26.35,280657,25.91,26.612,25.14,26.35,280657,0.0,1.0
2015-08-31,25.08,25.79,24.85,25.78,703670,25.08,25.79,24.85,25.78,703670,0.0,1.0
2015-09-01,24.92,25.3,24.54,24.66,631086,24.92,25.3,24.54,24.66,631086,0.0,1.0
2015-09-02,24.64,25.3,23.6,25.3,878604,24.64,25.3,23.6,25.3,878604,0.0,1.0
2015-09-03,24.87,25.31,24.32,24.74,477300,24.87,25.31,24.32,24.74,477300,0.0,1.0
2015-09-04,24.69,24.94,24.04,24.65,535699,24.69,24.94,24.04,24.65,535699,0.0,1.0
2015-09-08,25.77,26.0,24.77,24.84,425960,25.77,26.0,24.77,24.84,425960,0.0,1.0
2015-09-09,25.46,26.39,25.19,25.84,725217,25.46,26.39,25.19,25.84,725217,0.0,1.0
2015-09-10,24.71,25.52,24.32,25.33,788971,24.71,25.52,24.32,25.33,788971,0.0,1.0
2015-09-11,25.21,25.43,24.5494,24.67,326242,25.21,25.43,24.5494,24.67,326242,0.0,1.0
2015-09-14,25.21,25.49,24.9,25.24,184224,25.21,25.49,24.9,25.24,184224,0.0,1.0
2015-09-15,24.81,25.31,24.4,25.16,238956,24.81,25.31,24.4,25.16,238956,0.0,1.0
2015-09-16,24.25,24.91,23.94,24.91,554758,24.25,24.91,23.94,24.91,554758,0.0,1.0
2015-09-17,25.28,25.39,24.1,24.2,578130,25.28,25.39,24.1,24.2,578130,0.0,1.0
2015-09-18,24.88,25.15,24.48,25.09,465359,24.88,25.15,24.48,25.09,465359,0.0,1.0
2015-09-21,24.62,25.04,24.27,24.92,382770,24.62,25.04,24.27,24.92,382770,0.0,1.0
2015-09-22,24.51,24.57,24.17,24.21,422138,24.51,24.57,24.17,24.21,422138,0.0,1.0
2015-09-23,25.12,25.36,24.52,24.8,346620,25.12,25.36,24.52,24.8,346620,0.0,1.0
2015-09-24,25.61,25.65,24.8,24.95,580549,25.61,25.65,24.8,24.95,580549,0.0,1.0
2015-09-25,25.72,26.64,25.4701,25.89,715291,25.72,26.64,25.4701,25.89,715291,0.0,1.0
2015-09-28,24.6,25.36,23.4,24.88,1871473,24.6,25.36,23.4,24.88,1871473,0.0,1.0
2015-09-29,23.59,24.67,23.39,24.58,700723,23.59,24.67,23.39,24.58,700723,0.0,1.0
2015-09-30,25.21,25.25,23.53,23.91,879630,25.21,25.25,23.53,23.91,879630,0.0,1.0
2015-10-01,25.29,25.4,24.41,25.25,565583,25.29,25.4,24.41,25.25,565583,0.0,1.0
2015-10-02,25.67,25.7,24.67,24.99,553092,25.67,25.7,24.67,24.99,553092,0.0,1.0
2015-10-05,26.04,26.89,25.72,25.99,535422,26.04,26.89,25.72,25.99,535422,0.0,1.0
2015-10-06,25.76,26.53,25.55,25.96,306810,25.76,26.53,25.55,25.96,306810,0.0,1.0
2015-10-07,25.78,26.05,25.56,25.92,961086,25.78,26.05,25.56,25.92,961086,0.0,1.0
2015-10-08,26.27,26.95,25.66,25.78,547151,26.27,26.95,25.66,25.78,547151,0.0,1.0
2015-10-09,27.11,27.33,26.15,26.15,383659,27.11,27.33,26.15,26.15,383659,0.0,1.0
2015-10-12,26.74,27.23,26.62,27.04,292316,26.74,27.23,26.62,27.04,292316,0.0,1.0
2015-10-13,26.64,26.9,26.52,26.68,206915,26.64,26.9,26.52,26.68,206915,0.0,1.0
2015-10-14,26.94,27.6085,26.6501,26.69,491340,26.94,27.6085,26.6501,26.69,491340,0.0,1.0
2015-10-15,27.41,27.48,26.59,26.97,367496,27.41,27.48,26.59,26.97,367496,0.0,1.0
2015-10-16,27.71,28.0,27.32,27.41,203595,27.71,28.0,27.32,27.41,203595,0.0,1.0
2015-10-19,27.4,27.79,27.16,27.64,213179,27.4,27.79,27.16,27.64,213179,0.0,1.0
2015-10-20,27.15,27.395,26.8101,27.35,283561,27.15,27.395,26.8101,27.35,283561,0.0,1.0
2015-10-21,26.86,27.36,26.55,27.31,222912,26.86,27.36,26.55,27.31,222912,0.0,1.0
2015-10-22,27.84,28.04,27.2,27.4,495015,27.84,28.04,27.2,27.4,495015,0.0,1.0
2015-10-23,28.17,28.33,27.83,28.0,236108,28.17,28.33,27.83,28.0,236108,0.0,1.0
2015-10-26,28.24,28.43,27.9,28.22,295338,28.24,28.43,27.9,28.22,295338,0.0,1.0
2015-10-27,27.82,28.34,27.68,28.11,380549,27.82,28.34,27.68,28.11,380549,0.0,1.0
2015-10-28,27.51,27.895,27.4,27.82,669633,27.51,27.895,27.4,27.82,669633,0.0,1.0
2015-10-29,27.22,27.57,27.16,27.38,247911,27.22,27.57,27.16,27.38,247911,0.0,1.0
2015-10-30,27.48,27.66,27.18,27.31,258100,27.48,27.66,27.18,27.31,258100,0.0,1.0
2015-11-02,27.59,27.89,27.2,27.46,342329,27.59,27.89,27.2,27.46,342329,0.0,1.0
2015-11-03,27.47,27.7,27.4,27.44,285866,27.47,27.7,27.4,27.44,285866,0.0,1.0
2015-11-04,27.43,28.24,27.22,27.61,814175,27.43,28.24,27.22,27.61,814175,0.0,1.0
2015-11-05,32.41,32.86,29.1,29.75,3590656,32.41,32.86,29.1,29.75,3590656,0.0,1.0
2015-11-06,30.54,32.83,30.0601,31.37,1791765,30.54,32.83,30.0601,31.37,1791765,0.0,1.0
2015-11-09,31.21,31.85,30.34,30.56,558190,31.21,31.85,30.34,30.56,558190,0.0,1.0
2015-11-10,32.21,32.4,31.05,31.05,499617,32.21,32.4,31.05,31.05,499617,0.0,1.0
2015-11-11,32.06,32.5,31.37,32.21,382729,32.06,32.5,31.37,32.21,382729,0.0,1.0
2015-11-12,32.93,33.42,31.9,31.9,625658,32.93,33.42,31.9,31.9,625658,0.0,1.0
2015-11-13,31.32,33.25,31.04,32.83,1039115,31.32,33.25,31.04,32.83,1039115,0.0,1.0
2015-11-16,31.82,32.46,31.3285,31.51,518268,31.82,32.46,31.3285,31.51,518268,0.0,1.0
2015-11-17,31.82,32.26,30.12,31.31,492239,31.82,32.26,30.12,31.31,492239,0.0,1.0
2015-11-18,31.95,32.21,31.73,31.94,308106,31.95,32.21,31.73,31.94,308106,0.0,1.0
2015-11-19,32.29,32.42,31.91,31.96,481382,32.29,32.42,31.91,31.96,481382,0.0,1.0
2015-11-20,32.69,33.02,32.26,32.36,580342,32.69,33.02,32.26,32.36,580342,0.0,1.0
2015-11-23,32.17,32.95,31.86,32.69,467722,32.17,32.95,31.86,32.69,467722,0.0,1.0
2015-11-24,31.23,32.14,30.94,31.91,335571,31.23,32.14,30.94,31.91,335571,0.0,1.0
2015-11-25,30.99,31.35,30.33,31.26,778322,30.99,31.35,30.33,31.26,778322,0.0,1.0
2015-11-27,31.61,32.14,31.03,31.1,286329,31.61,32.14,31.03,31.1,286329,0.0,1.0
2015-11-30,31.07,31.8,30.41,31.69,610281,31.07,31.8,30.41,31.69,610281,0.0,1.0
2015-12-01,31.28,31.75,31.04,31.19,919327,31.28,31.75,31.04,31.19,919327,0.0,1.0
2015-12-02,31.16,31.54,31.04,31.25,356451,31.16,31.54,31.04,31.25,356451,0.0,1.0
2015-12-03,31.56,31.94,30.84,31.25,525577,31.56,31.94,30.84,31.25,525577,0.0,1.0
2015-12-04,32.68,32.79,31.6,31.6,650120,32.68,32.79,31.6,31.6,650120,0.0,1.0
2015-12-07,33.94,34.4,32.5,32.54,1269964,33.94,34.4,32.5,32.54,1269964,0.0,1.0
2015-12-08,33.79,35.35,33.48,33.56,1019430,33.79,35.35,33.48,33.56,1019430,0.0,1.0
2015-12-09,33.5,34.04,33.27,33.79,362533,33.5,34.04,33.27,33.79,362533,0.0,1.0
2015-12-10,33.9,34.41,33.46,33.55,253715,33.9,34.41,33.46,33.55,253715,0.0,1.0
2015-12-11,33.58,34.0,33.11,33.51,344270,33.58,34.0,33.11,33.51,344270,0.0,1.0
2015-12-14,32.32,33.74,32.24,33.47,331038,32.32,33.74,32.24,33.47,331038,0.0,1.0
2015-12-15,32.63,33.12,31.95,32.69,286154,32.63,33.12,31.95,32.69,286154,0.0,1.0
2015-12-16,34.24,34.41,32.41,32.87,391311,34.24,34.41,32.41,32.87,391311,0.0,1.0
2015-12-17,33.69,34.7,33.65,34.18,352066,33.69,34.7,33.65,34.18,352066,0.0,1.0
2015-12-18,34.13,35.21,33.78,33.86,941667,34.13,35.21,33.78,33.86,941667,0.0,1.0
2015-12-21,33.98,34.32,33.2,34.17,634853,33.98,34.32,33.2,34.17,634853,0.0,1.0
2015-12-22,33.99,34.43,33.84,34.23,198675,33.99,34.43,33.84,34.23,198675,0.0,1.0
2015-12-23,34.01,34.28,33.73,34.0,246867,34.01,34.28,33.73,34.0,246867,0.0,1.0
2015-12-24,33.98,34.22,33.69,34.02,164580,33.98,34.22,33.69,34.02,164580,0.0,1.0
2015-12-28,33.19,33.965,32.91,33.82,257210,33.19,33.965,32.91,33.82,257210,0.0,1.0
2015-12-29,33.3,33.73,32.92,33.32,273444,33.3,33.73,32.92,33.32,273444,0.0,1.0
2015-12-30,32.92,33.51,32.832,33.3,213499,32.92,33.51,32.832,33.3,213499,0.0,1.0
2015-12-31,32.06,33.08,31.53,32.72,562771,32.06,33.08,31.53,32.72,562771,0.0,1.0
2016-01-04,32.81,33.23,31.32,31.71,620876,32.81,33.23,31.32,31.71,620876,0.0,1.0
2016-01-05,31.57,32.805,31.4,32.7,618124,31.57,32.805,31.4,32.7,618124,0.0,1.0
2016-01-06,31.73,32.33,31.01,31.25,440001,31.73,32.33,31.01,31.25,440001,0.0,1.0
2016-01-07,30.5,31.35,30.5,31.1,354034,30.5,31.35,30.5,31.1,354034,0.0,1.0
2016-01-08,29.97,30.95,29.9,30.76,372123,29.97,30.95,29.9,30.76,372123,0.0,1.0
2016-01-11,30.67,31.06,29.14,29.98,627580,30.67,31.06,29.14,29.98,627580,0.0,1.0
2016-01-12,30.25,31.26,29.61,30.78,373954,30.25,31.26,29.61,30.78,373954,0.0,1.0
2016-01-13,29.55,30.52,29.15,30.37,577659,29.55,30.52,29.15,30.37,577659,0.0,1.0
2016-01-14,29.56,29.91,28.61,29.66,412266,29.56,29.91,28.61,29.66,412266,0.0,1.0
2016-01-15,29.17,29.8,28.5,28.72,1177609,29.17,29.8,28.5,28.72,1177609,0.0,1.0
2016-01-19,28.34,29.5,28.085,29.43,761688,28.34,29.5,28.085,29.43,761688,0.0,1.0
2016-01-20,28.23,28.52,27.23,28.0,610519,28.23,28.52,27.23,28.0,610519,0.0,1.0
2016-01-21,28.15,28.62,27.885,28.27,778183,28.15,28.62,27.885,28.27,778183,0.0,1.0
2016-01-22,29.17,29.54,28.45,28.59,647635,29.17,29.54,28.45,28.59,647635,0.0,1.0
2016-01-25,29.42,29.73,29.0,29.22,477444,29.42,29.73,29.0,29.22,477444,0.0,1.0
2016-01-26,29.32,29.67,28.74,29.57,339940,29.32,29.67,28.74,29.57,339940,0.0,1.0
2016-01-27,28.83,29.57,28.7,29.41,215510,28.83,29.57,28.7,29.41,215510,0.0,1.0
2016-01-28,29.47,29.56,28.98,28.98,316584,29.47,29.56,28.98,28.98,316584,0.0,1.0
2016-01-29,30.49,30.76,29.505,29.63,880232,30.49,30.76,29.505,29.63,880232,0.0,1.0
2016-02-01,30.67,30.89,30.1,30.44,303190,30.67,30.89,30.1,30.44,303190,0.0,1.0
2016-02-02,30.13,30.81,29.84,30.4,374992,30.13,30.81,29.84,30.4,374992,0.0,1.0
2016-02-03,30.27,30.45,29.08,30.22,361848,30.27,30.45,29.08,30.22,361848,0.0,1.0
2016-02-04,28.49,30.68,28.31,30.23,1032524,28.49,30.68,28.31,30.23,1032524,0.0,1.0
2016-02-05,25.86,28.44,25.45,28.44,1447783,25.86,28.44,25.45,28.44,1447783,0.0,1.0
2016-02-08,25.94,25.95,25.0,25.59,644340,25.94,25.95,25.0,25.59,644340,0.0,1.0
2016-02-09,24.69,25.78,23.88,25.47,1017381,24.69,25.78,23.88,25.47,1017381,0.0,1.0
2016-02-10,24.71,25.71,24.63,24.87,421925,24.71,25.71,24.63,24.87,421925,0.0,1.0
2016-02-11,24.25,24.9,24.02,24.37,863719,24.25,24.9,24.02,24.37,863719,0.0,1.0
2016-02-12,24.86,25.065,23.94,24.44,1040546,24.86,25.065,23.94,24.44,1040546,0.0,1.0
2016-02-16,27.09,27.9,25.21,25.32,862584,27.09,27.9,25.21,25.32,862584,0.0,1.0
2016-02-17,29.1,29.44,27.21,27.41,1966295,29.1,29.44,27.21,27.41,1966295,0.0,1.0
2016-02-18,28.01,29.5,27.15,28.0,1683622,28.01,29.5,27.15,28.0,1683622,0.0,1.0
2016-02-19,29.34,29.43,27.59,27.92,1147714,29.34,29.43,27.59,27.92,1147714,0.0,1.0
2016-02-22,30.16,30.67,29.35,29.5,1068430,30.16,30.67,29.35,29.5,1068430,0.0,1.0
2016-02-23,29.68,30.65,29.42,30.22,416077,29.68,30.65,29.42,30.22,416077,0.0,1.0
2016-02-24,29.83,29.99,28.84,29.45,275664,29.83,29.99,28.84,29.45,275664,0.0,1.0
2016-02-25,29.52,29.9,28.825,29.85,268087,29.52,29.9,28.825,29.85,268087,0.0,1.0
2016-02-26,31.18,31.67,29.5,29.5,717837,31.18,31.67,29.5,29.5,717837,0.0,1.0
2016-02-29,31.35,32.37,31.01,31.13,521849,31.35,32.37,31.01,31.13,521849,0.0,1.0
2016-03-01,32.23,32.27,30.97,31.71,337024,32.23,32.27,30.97,31.71,337024,0.0,1.0
2016-03-02,32.23,32.29,31.69,32.15,400648,32.23,32.29,31.69,32.15,400648,0.0,1.0
2016-03-03,31.9,32.35,31.76,32.11,265515,31.9,32.35,31.76,32.11,265515,0.0,1.0
2016-03-04,32.03,32.59,31.34,31.82,508775,32.03,32.59,31.34,31.82,508775,0.0,1.0
2016-03-07,32.7,33.03,31.95,31.95,439500,32.7,33.03,31.95,31.95,439500,0.0,1.0
2016-03-08,32.14,32.78,32.05,32.4,317117,32.14,32.78,32.05,32.4,317117,0.0,1.0
2016-03-09,31.28,32.2,31.15,31.98,515452,31.28,32.2,31.15,31.98,515452,0.0,1.0
2016-03-10,31.14,32.11,30.74,31.39,427757,31.14,32.11,30.74,31.39,427757,0.0,1.0
2016-03-11,31.82,32.31,31.23,31.42,424877,31.82,32.31,31.23,31.42,424877,0.0,1.0
2016-03-14,31.76,32.27,31.69,31.86,219458,31.76,32.27,31.69,31.86,219458,0.0,1.0
2016-03-15,31.25,31.66,30.7701,31.54,307773,31.25,31.66,30.7701,31.54,307773,0.0,1.0
2016-03-16,31.81,31.87,30.75,31.11,185819,31.81,31.87,30.75,31.11,185819,0.0,1.0
2016-03-17,32.01,32.01,31.25,31.66,201163,32.01,32.01,31.25,31.66,201163,0.0,1.0
2016-03-18,31.93,32.31,31.44,32.05,399279,31.93,32.31,31.44,32.05,399279,0.0,1.0
2016-03-21,31.75,32.62,31.46,31.86,411961,31.75,32.62,31.46,31.86,411961,0.0,1.0
2016-03-22,32.2,32.52,31.44,31.65,183435,32.2,32.52,31.44,31.65,183435,0.0,1.0
2016-03-23,31.66,32.15,31.35,32.02,176504,31.66,32.15,31.35,32.02,176504,0.0,1.0
2016-03-24,31.56,31.91,30.97,31.54,341511,31.56,31.91,30.97,31.54,341511,0.0,1.0
2016-03-28,31.89,32.24,31.53,31.69,382465,31.89,32.24,31.53,31.69,382465,0.0,1.0
2016-03-29,31.73,31.91,31.1,31.71,273874,31.73,31.91,31.1,31.71,273874,0.0,1.0
2016-03-30,32.03,32.3,31.5,31.96,288219,32.03,32.3,31.5,31.96,288219,0.0,1.0
2016-03-31,32.33,32.45,31.83,31.98,363469,32.33,32.45,31.83,31.98,363469,0.0,1.0
2016-04-01,32.95,33.19,31.34,31.64,1022382,32.95,33.19,31.34,31.64,1022382,0.0,1.0
2016-04-04,32.46,33.06,32.16,32.74,805564,32.46,33.06,32.16,32.74,805564,0.0,1.0
2016-04-05,30.1,30.66,29.17,30.66,2548123,30.1,30.66,29.17,30.66,2548123,0.0,1.0
2016-04-06,30.83,31.09,29.94,29.97,1565916,30.83,31.09,29.94,29.97,1565916,0.0,1.0
2016-04-07,31.6,32.3,31.28,31.7,14171067,31.6,32.3,31.28,31.7,14171067,0.0,1.0
2016-04-08,31.62,32.0,31.09,31.7,2000023,31.62,32.0,31.09,31.7,2000023,0.0,1.0
2016-04-11,30.64,31.68,30.49,31.64,833903,30.64,31.68,30.49,31.64,833903,0.0,1.0
2016-04-12,30.16,30.78,29.36,30.66,1337109,30.16,30.78,29.36,30.66,1337109,0.0,1.0
2016-04-13,31.42,31.45,30.25,30.44,563100,31.42,31.45,30.25,30.44,563100,0.0,1.0
2016-04-14,31.03,31.79,30.895,31.4,799650,31.03,31.79,30.895,31.4,799650,0.0,1.0
2016-04-15,30.65,30.81,30.26,30.61,1111375,30.65,30.81,30.26,30.61,1111375,0.0,1.0
2016-04-18,30.7,31.99,29.8,30.47,1380125,30.7,31.99,29.8,30.47,1380125,0.0,1.0
2016-04-19,30.67,31.0,30.14,30.93,622762,30.67,31.0,30.14,30.93,622762,0.0,1.0
2016-04-20,31.0,31.29,30.38,30.65,852502,31.0,31.29,30.38,30.65,852502,0.0,1.0
2016-04-21,30.21,31.2199,29.96,31.03,936327,30.21,31.2199,29.96,31.03,936327,0.0,1.0
2016-04-22,30.2,30.324,29.893,30.16,367585,30.2,30.324,29.893,30.16,367585,0.0,1.0
2016-04-25,30.28,30.54,30.02,30.06,470929,30.28,30.54,30.02,30.06,470929,0.0,1.0
2016-04-26,30.6,30.66,30.17,30.41,306013,30.6,30.66,30.17,30.41,306013,0.0,1.0
2016-04-27,30.78,30.865,30.11,30.51,387387,30.78,30.865,30.11,30.51,387387,0.0,1.0
2016-04-28,30.19,31.33,30.14,30.78,493154,30.19,31.33,30.14,30.78,493154,0.0,1.0
2016-04-29,30.37,30.74,30.07,30.31,365685,30.37,30.74,30.07,30.31,365685,0.0,1.0
2016-05-02,31.3,31.36,30.12,30.47,411781,31.3,31.36,30.12,30.47,411781,0.0,1.0
2016-05-03,30.04,30.95,29.74,30.95,526850,30.04,30.95,29.74,30.95,526850,0.0,1.0
2016-05-04,30.64,30.7,29.84,29.93,642012,30.64,30.7,29.84,29.93,642012,0.0,1.0
2016-05-05,29.58,30.04,28.11,30.0,2522283,29.58,30.04,28.11,30.0,2522283,0.0,1.0
2016-05-06,30.21,30.25,29.34,29.62,630265,30.21,30.25,29.34,29.62,630265,0.0,1.0
2016-05-09,30.21,31.06,29.9101,30.07,790064,30.21,31.06,29.9101,30.07,790064,0.0,1.0
2016-05-10,30.85,30.93,29.99,30.24,971019,30.85,30.93,29.99,30.24,971019,0.0,1.0
2016-05-11,30.86,31.54,30.44,30.68,826745,30.86,31.54,30.44,30.68,826745,0.0,1.0
2016-05-12,30.18,30.98,29.84,30.89,618518,30.18,30.98,29.84,30.89,618518,0.0,1.0
2016-05-13,30.22,30.835,29.87,30.3,899708,30.22,30.835,29.87,30.3,899708,0.0,1.0
2016-05-16,31.08,31.11,30.0,30.35,551003,31.08,31.11,30.0,30.35,551003,0.0,1.0
2016-05-17,29.8,31.04,29.72,30.94,850650,29.8,31.04,29.72,30.94,850650,0.0,1.0
2016-05-18,30.48,30.7,29.56,29.85,334574,30.48,30.7,29.56,29.85,334574,0.0,1.0
2016-05-19,30.54,30.97,30.29,30.49,529312,30.54,30.97,30.29,30.49,529312,0.0,1.0
2016-05-20,31.53,31.745,30.51,30.59,730879,31.53,31.745,30.51,30.59,730879,0.0,1.0
2016-05-23,31.24,31.645,31.05,31.57,589797,31.24,31.645,31.05,31.57,589797,0.0,1.0
2016-05-24,31.67,31.7,31.28,31.28,288392,31.67,31.7,31.28,31.28,288392,0.0,1.0
2016-05-25,31.7,31.77,31.38,31.69,339205,31.7,31.77,31.38,31.69,339205,0.0,1.0
2016-05-26,32.07,32.105,31.7,31.7,305097,32.07,32.105,31.7,31.7,305097,0.0,1.0
2016-05-27,32.54,32.6,31.55,31.99,297031,32.54,32.6,31.55,31.99,297031,0.0,1.0
2016-05-31,32.53,32.62,32.31,32.45,560595,32.53,32.62,32.31,32.45,560595,0.0,1.0
2016-06-01,33.31,33.35,32.305,32.52,851143,33.31,33.35,32.305,32.52,851143,0.0,1.0
2016-06-02,33.33,33.58,33.1356,33.2,542000,33.33,33.58,33.1356,33.2,542000,0.0,1.0
2016-06-03,33.24,33.27,32.83,33.21,284729,33.24,33.27,32.83,33.21,284729,0.0,1.0
2016-06-06,32.98,33.5,32.96,33.35,536939,32.98,33.5,32.96,33.35,536939,0.0,1.0
2016-06-07,32.21,32.565,31.67,32.35,1046908,32.21,32.565,31.67,32.35,1046908,0.0,1.0
2016-06-08,32.09,32.31,31.42,32.15,518043,32.09,32.31,31.42,32.15,518043,0.0,1.0
2016-06-09,31.95,32.3,31.7,32.02,372256,31.95,32.3,31.7,32.02,372256,0.0,1.0
2016-06-10,31.66,31.86,31.23,31.67,475634,31.66,31.86,31.23,31.67,475634,0.0,1.0
2016-06-13,32.45,33.0,31.67,31.76,1334371,32.45,33.0,31.67,31.76,1334371,0.0,1.0
2016-06-14,32.74,33.0,32.32,32.6,799361,32.74,33.0,32.32,32.6,799361,0.0,1.0
2016-06-15,32.63,32.78,32.47,32.65,753512,32.63,32.78,32.47,32.65,753512,0.0,1.0
2016-06-16,32.32,32.65,31.68,32.44,649477,32.32,32.65,31.68,32.44,649477,0.0,1.0
2016-06-17,31.88,32.36,31.55,32.31,2180188,31.88,32.36,31.55,32.31,2180188,0.0,1.0
2016-06-20,32.37,32.68,31.9601,32.15,665980,32.37,32.68,31.9601,32.15,665980,0.0,1.0
2016-06-21,32.43,32.79,32.17,32.45,594692,32.43,32.79,32.17,32.45,594692,0.0,1.0
2016-06-22,32.11,32.95,32.09,32.59,955761,32.11,32.95,32.09,32.59,955761,0.0,1.0
2016-06-23,32.48,32.76,32.19,32.5,708740,32.48,32.76,32.19,32.5,708740,0.0,1.0
2016-06-24,31.16,32.045,30.77,31.37,2541309,31.16,32.045,30.77,31.37,2541309,0.0,1.0
2016-06-27,30.48,30.97,29.97,30.8,826765,30.48,30.97,29.97,30.8,826765,0.0,1.0
2016-06-28,30.83,31.42,30.56,30.92,792617,30.83,31.42,30.56,30.92,792617,0.0,1.0
2016-06-29,31.5,31.63,30.86,31.15,696325,31.5,31.63,30.86,31.15,696325,0.0,1.0
2016-06-30,31.19,31.66,31.07,31.66,587544,31.19,31.66,31.07,31.66,587544,0.0,1.0
2016-07-01,31.26,31.77,31.1,31.25,312858,31.26,31.77,31.1,31.25,312858,0.0,1.0
2016-07-05,30.61,31.08,30.29,31.08,669052,30.61,31.08,30.29,31.08,669052,0.0,1.0
2016-07-06,29.83,30.64,29.21,30.3,1721903,29.83,30.64,29.21,30.3,1721903,0.0,1.0
2016-07-07,30.02,30.09,29.48,29.58,917105,30.02,30.09,29.48,29.58,917105,0.0,1.0
2016-07-08,30.72,30.8925,29.67,29.78,971095,30.72,30.8925,29.67,29.78,971095,0.0,1.0
2016-07-11,30.52,31.0,30.38,31.0,636428,30.52,31.0,30.38,31.0,636428,0.0,1.0
2016-07-12,30.79,31.22,30.55,30.55,675673,30.79,31.22,30.55,30.55,675673,0.0,1.0
2016-07-13,30.11,31.0,30.08,31.0,617947,30.11,31.0,30.08,31.0,617947,0.0,1.0
2016-07-14,29.27,30.52,28.95,30.38,1212216,29.27,30.52,28.95,30.38,1212216,0.0,1.0
2016-07-15,29.31,29.529,28.99,29.45,687284,29.31,29.529,28.99,29.45,687284,0.0,1.0
2016-07-18,29.36,29.47,29.13,29.13,346071,29.36,29.47,29.13,29.13,346071,0.0,1.0
2016-07-19,28.99,29.45,28.97,29.22,598818,28.99,29.45,28.97,29.22,598818,0.0,1.0
2016-07-20,29.73,29.98,29.065,29.4,1716284,29.73,29.98,29.065,29.4,1716284,0.0,1.0
2016-07-21,29.45,29.96,29.38,29.8,481442,29.45,29.96,29.38,29.8,481442,0.0,1.0
2016-07-22,29.5,29.73,29.36,29.55,357818,29.5,29.73,29.36,29.55,357818,0.0,1.0
2016-07-25,29.18,29.53,29.13,29.43,589919,29.18,29.53,29.13,29.43,589919,0.0,1.0
2016-07-26,29.7,29.785,29.25,29.25,664941,29.7,29.785,29.25,29.25,664941,0.0,1.0
2016-07-27,29.71,29.94,29.52,29.76,795035,29.71,29.94,29.52,29.76,795035,0.0,1.0
2016-07-28,30.01,30.18,29.8,29.84,536873,30.01,30.18,29.8,29.84,536873,0.0,1.0
2016-07-29,29.92,30.3,29.845,29.92,498097,29.92,30.3,29.845,29.92,498097,0.0,1.0
2016-08-01,30.34,30.47,29.77,30.0,868655,30.34,30.47,29.77,30.0,868655,0.0,1.0
2016-08-02,29.34,30.23,29.17,30.22,1789525,29.34,30.23,29.17,30.22,1789525,0.0,1.0
2016-08-03,28.31,29.51,28.13,29.31,2198285,28.31,29.51,28.13,29.31,2198285,0.0,1.0
2016-08-04,31.78,31.97,30.5,30.68,4915700,31.78,31.97,30.5,30.68,4915700,0.0,1.0
2016-08-05,33.35,33.84,31.87,32.0,3641461,33.35,33.84,31.87,32.0,3641461,0.0,1.0
2016-08-08,33.33,33.49,32.7,33.07,1244101,33.33,33.49,32.7,33.07,1244101,0.0,1.0
2016-08-09,33.46,33.56,32.86,33.27,1948680,33.46,33.56,32.86,33.27,1948680,0.0,1.0
2016-08-10,33.03,33.5,32.79,33.44,1035976,33.03,33.5,32.79,33.44,1035976,0.0,1.0
2016-08-11,32.98,33.39,32.91,33.11,638571,32.98,33.39,32.91,33.11,638571,0.0,1.0
2016-08-12,32.63,32.91,32.55,32.91,474323,32.63,32.91,32.55,32.91,474323,0.0,1.0
2016-08-15,32.77,32.95,32.51,32.58,492874,32.77,32.95,32.51,32.58,492874,0.0,1.0
2016-08-16,32.98,33.03,32.44,32.59,976392,32.98,33.03,32.44,32.59,976392,0.0,1.0
2016-08-17,32.25,32.87,32.02,32.71,580173,32.25,32.87,32.02,32.71,580173,0.0,1.0
2016-08-18,31.91,32.38,31.79,32.12,579210,31.91,32.38,31.79,32.12,579210,0.0,1.0
2016-08-19,32.1,32.1899,31.81,31.88,377971,32.1,32.1899,31.81,31.88,377971,0.0,1.0
2016-08-22,32.31,32.31,31.59,31.92,592825,32.31,32.31,31.59,31.92,592825,0.0,1.0
2016-08-23,32.9,32.97,32.37,32.5,1179519,32.9,32.97,32.37,32.5,1179519,0.0,1.0
2016-08-24,32.78,32.97,32.67,32.92,735405,32.78,32.97,32.67,32.92,735405,0.0,1.0
2016-08-25,32.91,33.05,32.62,32.74,606524,32.91,33.05,32.62,32.74,606524,0.0,1.0
2016-08-26,32.88,33.19,32.72,32.89,555063,32.88,33.19,32.72,32.89,555063,0.0,1.0
2016-08-29,32.3,32.92,32.25,32.88,483582,32.3,32.92,32.25,32.88,483582,0.0,1.0
2016-08-30,32.32,32.53,32.28,32.3,884706,32.32,32.53,32.28,32.3,884706,0.0,1.0
2016-08-31,32.38,32.51,31.97,32.33,443171,32.38,32.51,31.97,32.33,443171,0.0,1.0
2016-09-01,32.6,32.78,32.37,32.38,625554,32.6,32.78,32.37,32.38,625554,0.0,1.0
2016-09-02,32.68,33.25,32.44,32.63,861697,32.68,33.25,32.44,32.63,861697,0.0,1.0
2016-09-06,33.23,33.39,32.72,32.85,883684,33.23,33.39,32.72,32.85,883684,0.0,1.0
2016-09-07,32.4,33.04,32.19,33.0,652951,32.4,33.04,32.19,33.0,652951,0.0,1.0
2016-09-08,32.59,32.64,31.82,32.22,780937,32.59,32.64,31.82,32.22,780937,0.0,1.0
2016-09-09,32.1,32.57,31.6821,32.44,828950,32.1,32.57,31.6821,32.44,828950,0.0,1.0
2016-09-12,32.68,32.72,31.76,31.92,900160,32.68,32.72,31.76,31.92,900160,0.0,1.0
2016-09-13,32.47,32.61,31.78,32.39,972946,32.47,32.61,31.78,32.39,972946,0.0,1.0
2016-09-14,32.54,32.65,32.125,32.38,592517,32.54,32.65,32.125,32.38,592517,0.0,1.0
2016-09-15,33.15,33.35,32.41,32.47,1015003,33.15,33.35,32.41,32.47,1015003,0.0,1.0
2016-09-16,33.31,33.32,32.71,33.14,1460167,33.31,33.32,32.71,33.14,1460167,0.0,1.0
2016-09-19,33.55,33.8,33.36,33.39,1158773,33.55,33.8,33.36,33.39,1158773,0.0,1.0
2016-09-20,33.43,33.61,33.12,33.42,667337,33.43,33.61,33.12,33.42,667337,0.0,1.0
2016-09-21,34.55,34.57,33.38,33.51,1561419,34.55,34.57,33.38,33.51,1561419,0.0,1.0
2016-09-22,35.0,35.53,34.615,34.66,1094353,35.0,35.53,34.615,34.66,1094353,0.0,1.0
2016-09-23,34.29,34.97,34.1,34.83,780737,34.29,34.97,34.1,34.83,780737,0.0,1.0
2016-09-26,33.76,34.23,33.43,34.16,668313,33.76,34.23,33.43,34.16,668313,0.0,1.0
2016-09-27,34.29,34.65,33.42,33.99,1020046,34.29,34.65,33.42,33.99,1020046,0.0,1.0
2016-09-28,34.34,34.56,33.84,34.31,820449,34.34,34.56,33.84,34.31,820449,0.0,1.0
2016-09-29,34.17,34.41,34.05,34.25,425834,34.17,34.41,34.05,34.25,425834,0.0,1.0
2016-09-30,34.53,34.76,33.89,34.18,817380,34.53,34.76,33.89,34.18,817380,0.0,1.0
2016-10-03,34.75,35.24,34.64,34.72,938755,34.75,35.24,34.64,34.72,938755,0.0,1.0
2016-10-04,34.76,34.925,34.3,34.83,623952,34.76,34.925,34.3,34.83,623952,0.0,1.0
2016-10-05,34.72,35.25,34.28,34.71,887035,34.72,35.25,34.28,34.71,887035,0.0,1.0
2016-10-06,35.1,35.14,34.3475,34.54,842667,35.1,35.14,34.3475,34.54,842667,0.0,1.0
2016-10-07,35.48,35.7,34.79,34.99,1610826,35.48,35.7,34.79,34.99,1610826,0.0,1.0
2016-10-10,35.96,36.03,35.53,35.62,795596,35.96,36.03,35.53,35.62,795596,0.0,1.0
2016-10-11,35.67,35.98,35.36,35.88,1196870,35.67,35.98,35.36,35.88,1196870,0.0,1.0
2016-10-12,35.78,35.83,35.4,35.58,601064,35.78,35.83,35.4,35.58,601064,0.0,1.0
2016-10-13,35.88,35.98,35.39,35.44,1090751,35.88,35.98,35.39,35.44,1090751,0.0,1.0
2016-10-14,35.64,36.3,35.58,35.8,883071,35.64,36.3,35.58,35.8,883071,0.0,1.0
2016-10-17,35.22,35.97,35.13,35.63,916189,35.22,35.97,35.13,35.63,916189,0.0,1.0
2016-10-18,35.51,35.74,35.415,35.5,481096,35.51,35.74,35.415,35.5,481096,0.0,1.0
2016-10-19,36.22,36.36,35.51,36.0,793352,36.22,36.36,35.51,36.0,793352,0.0,1.0
2016-10-20,35.58,36.18,35.43,36.18,701130,35.58,36.18,35.43,36.18,701130,0.0,1.0
2016-10-21,36.4,36.96,35.99,36.04,1530444,36.4,36.96,35.99,36.04,1530444,0.0,1.0
2016-10-24,36.82,36.92,36.36,36.49,551516,36.82,36.92,36.36,36.49,551516,0.0,1.0
2016-10-25,36.66,36.88,36.38,36.84,602293,36.66,36.88,36.38,36.84,602293,0.0,1.0
2016-10-26,36.32,36.7,36.15,36.63,391309,36.32,36.7,36.15,36.63,391309,0.0,1.0
2016-10-27,36.39,36.48,36.12,36.47,740800,36.39,36.48,36.12,36.47,740800,0.0,1.0
2016-10-28,36.33,36.58,36.17,36.43,940016,36.33,36.58,36.17,36.43,940016,0.0,1.0
2016-10-31,35.79,36.56,35.66,36.51,747556,35.79,36.56,35.66,36.51,747556,0.0,1.0
2016-11-01,35.3,35.74,34.881,35.41,1080815,35.3,35.74,34.881,35.41,1080815,0.0,1.0
2016-11-02,35.21,35.35,34.7403,34.94,1942085,35.21,35.35,34.7403,34.94,1942085,0.0,1.0
2016-11-03,33.28,34.7,32.98,34.35,3128623,33.28,34.7,32.98,34.35,3128623,0.0,1.0
2016-11-04,31.8,33.37,31.63,33.12,1274723,31.8,33.37,31.63,33.12,1274723,0.0,1.0
2016-11-07,32.86,32.88,32.12,32.24,708658,32.86,32.88,32.12,32.24,708658,0.0,1.0
2016-11-08,33.7,33.91,32.62,32.74,953593,33.7,33.91,32.62,32.74,953593,0.0,1.0
2016-11-09,33.07,33.65,32.85,33.19,983476,33.07,33.65,32.85,33.19,983476,0.0,1.0
2016-11-10,32.44,33.45,31.94,33.12,893501,32.44,33.45,31.94,33.12,893501,0.0,1.0
2016-11-11,33.14,33.19,32.0,32.43,577637,33.14,33.19,32.0,32.43,577637,0.0,1.0
2016-11-14,32.79,34.07,32.79,33.18,1200212,32.79,34.07,32.79,33.18,1200212,0.0,1.0
2016-11-15,33.29,34.025,33.01,33.18,750573,33.29,34.025,33.01,33.18,750573,0.0,1.0
2016-11-16,33.25,33.52,32.97,33.06,664725,33.25,33.52,32.97,33.06,664725,0.0,1.0
2016-11-17,33.92,33.965,33.22,33.22,729843,33.92,33.965,33.22,33.22,729843,0.0,1.0
2016-11-18,34.39,34.49,33.81,34.07,895177,34.39,34.49,33.81,34.07,895177,0.0,1.0
2016-11-21,35.32,35.44,34.28,34.43,1886890,35.32,35.44,34.28,34.43,1886890,0.0,1.0
2016-11-22,36.12,36.92,35.77,35.91,1151427,36.12,36.92,35.77,35.91,1151427,0.0,1.0
2016-11-23,36.45,36.53,35.79,35.97,496227,36.45,36.53,35.79,35.97,496227,0.0,1.0
2016-11-25,36.82,36.98,36.46,36.49,304480,36.82,36.98,36.46,36.49,304480,0.0,1.0
2016-11-28,36.39,37.21,36.21,36.79,1041909,36.39,37.21,36.21,36.79,1041909,0.0,1.0
2016-11-29,36.22,36.38,35.91,36.38,976436,36.22,36.38,35.91,36.38,976436,0.0,1.0
2016-11-30,35.34,36.36,35.13,36.13,1058913,35.34,36.36,35.13,36.13,1058913,0.0,1.0
2016-12-01,33.73,35.495,33.43,35.34,1558047,33.73,35.495,33.43,35.34,1558047,0.0,1.0
2016-12-02,33.29,33.765,33.06,33.69,875073,33.29,33.765,33.06,33.69,875073,0.0,1.0
2016-12-05,34.74,34.75,33.55,33.58,1195216,34.74,34.75,33.55,33.58,1195216,0.0,1.0
2016-12-06,36.37,36.45,34.64,34.93,1037939,36.37,36.45,34.64,34.93,1037939,0.0,1.0
2016-12-07,36.04,36.35,35.52,36.12,1136043,36.04,36.35,35.52,36.12,1136043,0.0,1.0
2016-12-08,36.61,36.7325,35.74,36.04,1004806,36.61,36.7325,35.74,36.04,1004806,0.0,1.0
2016-12-09,36.72,37.4,36.68,36.82,488840,36.72,37.4,36.68,36.82,488840,0.0,1.0
2016-12-12,35.99,36.68,35.89,36.58,584912,35.99,36.68,35.89,36.58,584912,0.0,1.0
2016-12-13,35.85,36.07,35.41,36.0,630023,35.85,36.07,35.41,36.0,630023,0.0,1.0
2016-12-14,35.22,36.41,35.17,35.93,674998,35.22,36.41,35.17,35.93,674998,0.0,1.0
2016-12-15,35.25,35.655,35.02,35.26,577463,35.25,35.655,35.02,35.26,577463,0.0,1.0
2016-12-16,34.98,35.36,34.87,35.17,1048369,34.98,35.36,34.87,35.17,1048369,0.0,1.0
2016-12-19,34.95,35.1696,34.79,35.13,421433,34.95,35.1696,34.79,35.13,421433,0.0,1.0
2016-12-20,34.81,35.245,34.585,34.91,557611,34.81,35.245,34.585,34.91,557611,0.0,1.0
2016-12-21,35.0,35.1,34.41,34.78,478932,35.0,35.1,34.41,34.78,478932,0.0,1.0
2016-12-22,34.67,35.27,34.4,35.07,749121,34.67,35.27,34.4,35.07,749121,0.0,1.0
2016-12-23,34.47,34.74,34.37,34.6,794462,34.47,34.74,34.37,34.6,794462,0.0,1.0
2016-12-27,35.05,35.18,34.27,34.55,243729,35.05,35.18,34.27,34.55,243729,0.0,1.0
2016-12-28,34.79,35.25,34.57,35.01,441936,34.79,35.25,34.57,35.01,441936,0.0,1.0
2016-12-29,34.89,35.015,34.71,34.92,245227,34.89,35.015,34.71,34.92,245227,0.0,1.0
2016-12-30,34.95,35.15,34.38,34.89,596493,34.95,35.15,34.38,34.89,596493,0.0,1.0
2017-01-03,35.72,35.975,35.14,35.15,1437458,35.72,35.975,35.14,35.15,1437458,0.0,1.0
2017-01-04,35.33,36.02,35.25,35.72,909699,35.33,36.02,35.25,35.72,909699,0.0,1.0
2017-01-05,34.83,35.61,34.75,35.36,876472,34.83,35.61,34.75,35.36,876472,0.0,1.0
2017-01-06,35.38,35.53,34.74,35.02,750780,35.38,35.53,34.74,35.02,750780,0.0,1.0
2017-01-09,35.38,35.834,35.11,35.39,334952,35.38,35.834,35.11,35.39,334952,0.0,1.0
2017-01-10,35.21,35.54,35.0,35.18,332534,35.21,35.54,35.0,35.18,332534,0.0,1.0
2017-01-11,35.27,35.31,34.49,35.24,581574,35.27,35.31,34.49,35.24,581574,0.0,1.0
2017-01-12,34.41,35.37,34.4,35.25,836991,34.41,35.37,34.4,35.25,836991,0.0,1.0
2017-01-13,35.18,35.49,34.42,34.57,2094470,35.18,35.49,34.42,34.57,2094470,0.0,1.0
2017-01-17,35.2,35.56,34.88,35.17,616595,35.2,35.56,34.88,35.17,616595,0.0,1.0
2017-01-18,34.9,35.25,34.76,35.15,684203,34.9,35.25,34.76,35.15,684203,0.0,1.0
2017-01-19,35.2,35.28,34.795,34.81,592113,35.2,35.28,34.795,34.81,592113,0.0,1.0
2017-01-20,35.2,35.74,35.14,35.26,467399,35.2,35.74,35.14,35.26,467399,0.0,1.0
2017-01-23,34.95,35.61,34.67,35.19,671880,34.95,35.61,34.67,35.19,671880,0.0,1.0
2017-01-24,34.94,35.18,34.7,35.08,607563,34.94,35.18,34.7,35.08,607563,0.0,1.0
2017-01-25,36.16,36.18,35.075,35.35,1148786,36.16,36.18,35.075,35.35,1148786,0.0,1.0
2017-01-26,35.96,36.65,35.93,36.0,547894,35.96,36.65,35.93,36.0,547894,0.0,1.0
2017-01-27,36.42,36.67,35.48,36.28,1047116,36.42,36.67,35.48,36.28,1047116,0.0,1.0
2017-01-30,36.08,36.34,35.63,36.17,696906,36.08,36.34,35.63,36.17,696906,0.0,1.0
2017-01-31,35.73,36.13,35.45,35.83,867183,35.73,36.13,35.45,35.83,867183,0.0,1.0
2017-02-01,35.89,36.05,35.615,35.77,345520,35.89,36.05,35.615,35.77,345520,0.0,1.0
2017-02-02,35.99,36.09,35.251,35.61,346696,35.99,36.09,35.251,35.61,346696,0.0,1.0
2017-02-03,36.07,36.27,35.91,36.03,271779,36.07,36.27,35.91,36.03,271779,0.0,1.0
2017-02-06,36.19,36.22,35.64,35.94,450863,36.19,36.22,35.64,35.94,450863,0.0,1.0
2017-02-07,36.1,36.42,35.88,36.28,492926,36.1,36.42,35.88,36.28,492926,0.0,1.0
2017-02-08,35.77,36.16,35.54,36.16,702803,35.77,36.16,35.54,36.16,702803,0.0,1.0
2017-02-09,36.05,36.49,35.78,35.85,645529,36.05,36.49,35.78,35.85,645529,0.0,1.0
2017-02-10,36.01,36.425,35.97,36.13,631823,36.01,36.425,35.97,36.13,631823,0.0,1.0
2017-02-13,36.08,36.29,35.72,36.03,559105,36.08,36.29,35.72,36.03,559105,0.0,1.0
2017-02-14,36.34,36.49,35.74,36.07,894787,36.34,36.49,35.74,36.07,894787,0.0,1.0
2017-02-15,37.46,37.54,35.82,36.5,2290627,37.46,37.54,35.82,36.5,2290627,0.0,1.0
2017-02-16,35.88,36.97,34.58,34.87,5288057,35.88,36.97,34.58,34.87,5288057,0.0,1.0
2017-02-17,36.69,37.03,35.82,35.98,1489488,36.69,37.03,35.82,35.98,1489488,0.0,1.0
2017-02-21,36.73,36.82,36.19,36.56,974122,36.73,36.82,36.19,36.56,974122,0.0,1.0
2017-02-22,36.76,37.29,36.39,36.6,982449,36.76,37.29,36.39,36.6,982449,0.0,1.0
2017-02-23,36.54,36.92,36.45,36.85,878718,36.54,36.92,36.45,36.85,878718,0.0,1.0
2017-02-24,36.96,37.0,36.28,36.47,494744,36.96,37.0,36.28,36.47,494744,0.0,1.0
2017-02-27,37.18,37.43,36.69,36.84,605051,37.18,37.43,36.69,36.84,605051,0.0,1.0
2017-02-28,36.85,37.61,36.81,37.14,799290,36.85,37.61,36.81,37.14,799290,0.0,1.0
2017-03-01,36.56,37.22,36.54,37.05,777986,36.56,37.22,36.54,37.05,777986,0.0,1.0
2017-03-02,36.05,36.4,35.96,36.4,903124,36.05,36.4,35.96,36.4,903124,0.0,1.0
2017-03-03,36.29,36.31,35.72,35.91,876696,36.29,36.31,35.72,35.91,876696,0.0,1.0
2017-03-06,36.6,36.76,35.96,35.96,956262,36.6,36.76,35.96,35.96,956262,0.0,1.0
2017-03-07,36.27,36.54,36.19,36.31,728680,36.27,36.54,36.19,36.31,728680,0.0,1.0
2017-03-08,36.61,36.67,36.35,36.35,375410,36.61,36.67,36.35,36.35,375410,0.0,1.0
2017-03-09,36.55,36.74,36.25,36.5,427903,36.55,36.74,36.25,36.5,427903,0.0,1.0
2017-03-10,36.58,36.9,36.41,36.7,302179,36.58,36.9,36.41,36.7,302179,0.0,1.0
2017-03-13,37.7,37.725,36.6,36.6,793994,37.7,37.725,36.6,36.6,793994,0.0,1.0
2017-03-14,37.54,37.79,37.42,37.53,801998,37.54,37.79,37.42,37.53,801998,0.0,1.0
2017-03-15,37.59,37.78,37.0,37.63,1194561,37.59,37.78,37.0,37.63,1194561,0.0,1.0
2017-03-16,37.47,38.0,37.46,37.72,492037,37.47,38.0,37.46,37.72,492037,0.0,1.0
2017-03-17,37.18,37.57,37.05,37.57,869061,37.18,37.57,37.05,37.57,869061,0.0,1.0
2017-03-20,37.15,37.29,36.865,37.17,607029,37.15,37.29,36.865,37.17,607029,0.0,1.0
2017-03-21,36.53,37.84,36.33,37.4,1062460,36.53,37.84,36.33,37.4,1062460,0.0,1.0
2017-03-22,36.68,36.69,36.212,36.48,444113,36.68,36.69,36.212,36.48,444113,0.0,1.0
2017-03-23,36.65,37.035,36.45,36.62,520557,36.65,37.035,36.45,36.62,520557,0.0,1.0
2017-03-24,36.39,36.865,36.22,36.78,643262,36.39,36.865,36.22,36.78,643262,0.0,1.0
2017-03-27,36.46,36.82,35.74,36.13,563054,36.46,36.82,35.74,36.13,563054,0.0,1.0
2017-03-28,36.3,36.715,36.17,36.44,620490,36.3,36.715,36.17,36.44,620490,0.0,1.0
2017-03-29,37.08,37.15,36.34,36.56,490742,37.08,37.15,36.34,36.56,490742,0.0,1.0
2017-03-30,37.12,37.21,36.86,37.11,492430,37.12,37.21,36.86,37.11,492430,0.0,1.0
2017-03-31,37.9,38.0,36.96,37.13,867669,37.9,38.0,36.96,37.13,867669,0.0,1.0
2017-04-03,37.58,37.97,37.39,37.78,652102,37.58,37.97,37.39,37.78,652102,0.0,1.0
2017-04-04,37.04,37.9,36.87,37.33,578763,37.04,37.9,36.87,37.33,578763,0.0,1.0
2017-04-05,37.08,37.56,36.957,37.19,687636,37.08,37.56,36.957,37.19,687636,0.0,1.0
2017-04-06,37.15,37.41,36.87,37.12,430699,37.15,37.41,36.87,37.12,430699,0.0,1.0
2017-04-07,37.32,37.41,36.79,37.18,539205,37.32,37.41,36.79,37.18,539205,0.0,1.0
2017-04-10,36.94,37.59,36.81,37.28,560691,36.94,37.59,36.81,37.28,560691,0.0,1.0
2017-04-11,36.78,36.84,36.185,36.66,606818,36.78,36.84,36.185,36.66,606818,0.0,1.0
2017-04-12,36.29,36.93,36.28,36.69,383334,36.29,36.93,36.28,36.69,383334,0.0,1.0
2017-04-13,36.09,36.29,36.03,36.29,307134,36.09,36.29,36.03,36.29,307134,0.0,1.0
2017-04-17,36.88,36.89,36.02,36.1,464579,36.88,36.89,36.02,36.1,464579,0.0,1.0
2017-04-18,36.97,37.09,36.56,36.56,354404,36.97,37.09,36.56,36.56,354404,0.0,1.0
2017-04-19,37.62,37.69,37.06,37.06,395130,37.62,37.69,37.06,37.06,395130,0.0,1.0
2017-04-20,37.75,37.8,37.425,37.72,342586,37.75,37.8,37.425,37.72,342586,0.0,1.0
2017-04-21,37.62,37.91,37.59,37.83,321326,37.62,37.91,37.59,37.83,321326,0.0,1.0
2017-04-24,38.25,38.32,37.79,37.95,896630,38.25,38.32,37.79,37.95,896630,0.0,1.0
2017-04-25,38.8,39.0,38.37,38.45,774439,38.8,39.0,38.37,38.45,774439,0.0,1.0
2017-04-26,38.91,39.365,38.54,38.9,765660,38.91,39.365,38.54,38.9,765660,0.0,1.0
2017-04-27,39.04,39.49,38.9,39.1,627016,39.04,39.49,38.9,39.1,627016,0.0,1.0
2017-04-28,38.92,39.42,38.84,39.19,1105525,38.92,39.42,38.84,39.19,1105525,0.0,1.0
2017-05-01,39.69,39.69,38.95,39.01,672429,39.69,39.69,38.95,39.01,672429,0.0,1.0
2017-05-02,39.35,39.835,39.02,39.65,1361631,39.35,39.835,39.02,39.65,1361631,0.0,1.0
2017-05-03,38.45,40.27,38.04,39.91,2627022,38.45,40.27,38.04,39.91,2627022,0.0,1.0
2017-05-04,38.87,39.51,37.25,37.43,3418360,38.87,39.51,37.25,37.43,3418360,0.0,1.0
2017-05-05,38.9,39.3,38.06,39.03,14159119,38.9,39.3,38.06,39.03,14159119,0.0,1.0
2017-05-08,39.21,39.64,38.975,39.02,2430741,39.21,39.64,38.975,39.02,2430741,0.0,1.0
2017-05-09,39.18,39.5,38.81,39.43,1987563,39.18,39.5,38.81,39.43,1987563,0.0,1.0
2017-05-10,39.28,39.44,38.68,39.04,1422284,39.28,39.44,38.68,39.04,1422284,0.0,1.0
2017-05-11,38.95,39.38,38.59,39.38,834031,38.95,39.38,38.59,39.38,834031,0.0,1.0
2017-05-12,38.76,38.995,38.58,38.99,936381,38.76,38.995,38.58,38.99,936381,0.0,1.0
2017-05-15,39.06,39.28,38.87,38.98,1359423,39.06,39.28,38.87,38.98,1359423,0.0,1.0
2017-05-16,40.29,40.39,39.1,39.3,1868267,40.29,40.39,39.1,39.3,1868267,0.0,1.0
2017-05-17,38.63,40.07,38.62,39.84,2415524,38.63,40.07,38.62,39.84,2415524,0.0,1.0
2017-05-18,39.9,40.18,38.34,38.4,1587334,39.9,40.18,38.34,38.4,1587334,0.0,1.0
2017-05-19,40.17,40.6,40.0,40.1,1272662,40.17,40.6,40.0,40.1,1272662,0.0,1.0
2017-05-22,40.72,41.17,40.22,40.23,904128,40.72,41.17,40.22,40.23,904128,0.0,1.0
2017-05-23,40.53,40.81,40.32,40.63,664286,40.53,40.81,40.32,40.63,664286,0.0,1.0
2017-05-24,41.45,41.57,40.395,40.45,1269284,41.45,41.57,40.395,40.45,1269284,0.0,1.0
2017-05-25,41.42,41.81,41.29,41.52,951694,41.42,41.81,41.29,41.52,951694,0.0,1.0
2017-05-26,42.15,42.18,41.25,41.52,1490033,42.15,42.18,41.25,41.52,1490033,0.0,1.0
2017-05-30,41.7,42.055,41.64,41.91,912552,41.7,42.055,41.64,41.91,912552,0.0,1.0
2017-05-31,41.14,42.0,40.55,41.72,1516054,41.14,42.0,40.55,41.72,1516054,0.0,1.0
2017-06-01,41.56,41.59,41.03,41.4,894225,41.56,41.59,41.03,41.4,894225,0.0,1.0
2017-06-02,41.96,42.18,41.22,41.59,787007,41.96,42.18,41.22,41.59,787007,0.0,1.0
2017-06-05,42.35,42.59,41.89,42.09,910009,42.35,42.59,41.89,42.09,910009,0.0,1.0
2017-06-06,42.28,42.55,41.86,42.15,855826,42.28,42.55,41.86,42.15,855826,0.0,1.0
2017-06-07,42.79,42.9,42.28,42.57,982541,42.79,42.9,42.28,42.57,982541,0.0,1.0
2017-06-08,43.59,43.98,42.65,42.8,1415622,43.59,43.98,42.65,42.8,1415622,0.0,1.0
2017-06-09,42.39,44.22,42.0,43.62,1134127,42.39,44.22,42.0,43.62,1134127,0.0,1.0
2017-06-12,41.81,42.17,40.59,42.0,1773657,41.81,42.17,40.59,42.0,1773657,0.0,1.0
2017-06-13,42.09,42.38,41.56,42.13,967004,42.09,42.38,41.56,42.13,967004,0.0,1.0
2017-06-14,41.81,42.2,41.32,42.13,875513,41.81,42.2,41.32,42.13,875513,0.0,1.0
2017-06-15,41.53,41.71,40.93,41.07,655323,41.53,41.71,40.93,41.07,655323,0.0,1.0
2017-06-16,42.1,42.11,41.37,41.73,958087,42.1,42.11,41.37,41.73,958087,0.0,1.0
2017-06-19,42.41,42.78,42.03,42.36,741952,42.41,42.78,42.03,42.36,741952,0.0,1.0
2017-06-20,41.94,42.38,41.856,42.25,658769,41.94,42.38,41.856,42.25,658769,0.0,1.0
2017-06-21,42.74,42.84,41.755,42.1,1561285,42.74,42.84,41.755,42.1,1561285,0.0,1.0
2017-06-22,43.11,43.33,42.34,42.56,1875866,43.11,43.33,42.34,42.56,1875866,0.0,1.0
2017-06-23,43.27,43.62,42.96,43.15,3263821,43.27,43.62,42.96,43.15,3263821,0.0,1.0
2017-06-26,42.57,43.5,42.5,43.39,637207,42.57,43.5,42.5,43.39,637207,0.0,1.0
2017-06-27,41.51,42.58,41.421,42.46,582545,41.51,42.58,41.421,42.46,582545,0.0,1.0
2017-06-28,42.96,43.03,41.51,41.76,1405146,42.96,43.03,41.51,41.76,1405146,0.0,1.0
2017-06-29,42.38,42.9,41.89,42.9,461556,42.38,42.9,41.89,42.9,461556,0.0,1.0
2017-06-30,42.42,42.52,42.05,42.37,624590,42.42,42.52,42.05,42.37,624590,0.0,1.0
2017-07-03,41.84,42.75,41.26,42.6,770036,41.84,42.75,41.26,42.6,770036,0.0,1.0
2017-07-05,42.28,42.425,41.6,41.88,1237250,42.28,42.425,41.6,41.88,1237250,0.0,1.0
2017-07-06,41.84,42.16,41.73,41.89,603744,41.84,42.16,41.73,41.89,603744,0.0,1.0
2017-07-07,42.08,42.55,41.79,41.95,949752,42.08,42.55,41.79,41.95,949752,0.0,1.0
2017-07-10,42.18,42.55,41.92,42.09,832242,42.18,42.55,41.92,42.09,832242,0.0,1.0
2017-07-11,42.43,42.49,41.88,42.2,775660,42.43,42.49,41.88,42.2,775660,0.0,1.0
2017-07-12,42.8,42.96,42.18,42.5,1076289,42.8,42.96,42.18,42.5,1076289,0.0,1.0
2017-07-13,42.35,43.07,42.07,43.04,1303689,42.35,43.07,42.07,43.04,1303689,0.0,1.0
2017-07-14,42.22,42.71,41.983,42.49,1081682,42.22,42.71,41.983,42.49,1081682,0.0,1.0
2017-07-17,42.81,42.91,42.28,42.32,1105816,42.81,42.91,42.28,42.32,1105816,0.0,1.0
2017-07-18,43.7,43.97,42.55,42.85,1398222,43.7,43.97,42.55,42.85,1398222,0.0,1.0
2017-07-19,44.0,44.06,43.37,44.06,925284,44.0,44.06,43.37,44.06,925284,0.0,1.0
2017-07-20,43.18,43.87,43.01,43.87,792075,43.18,43.87,43.01,43.87,792075,0.0,1.0
2017-07-21,43.05,43.22,42.88,43.06,406498,43.05,43.22,42.88,43.06,406498,0.0,1.0
2017-07-24,43.6,43.67,43.115,43.16,985362,43.6,43.67,43.115,43.16,985362,0.0,1.0
2017-07-25,43.55,43.64,43.11,43.64,578124,43.55,43.64,43.11,43.64,578124,0.0,1.0
2017-07-26,43.79,43.81,43.28,43.68,726791,43.79,43.81,43.28,43.68,726791,0.0,1.0
2017-07-27,43.36,44.0,42.525,44.0,602567,43.36,44.0,42.525,44.0,602567,0.0,1.0
2017-07-28,43.23,43.51,42.85,43.14,433201,43.23,43.51,42.85,43.14,433201,0.0,1.0
2017-07-31,42.98,43.445,42.54,43.43,765156,42.98,43.445,42.54,43.43,765156,0.0,1.0
2017-08-01,43.11,43.44,42.45,43.4,694384,43.11,43.44,42.45,43.4,694384,0.0,1.0
2017-08-02,42.8,43.565,42.29,43.33,515017,42.8,43.565,42.29,43.33,515017,0.0,1.0
2017-08-03,42.94,43.04,42.5,42.85,368221,42.94,43.04,42.5,42.85,368221,0.0,1.0
2017-08-04,42.57,43.16,42.44,43.01,478616,42.57,43.16,42.44,43.01,478616,0.0,1.0
2017-08-07,42.68,42.94,42.61,42.7,807523,42.68,42.94,42.61,42.7,807523,0.0,1.0
2017-08-08,42.45,42.77,42.06,42.68,1701593,42.45,42.77,42.06,42.68,1701593,0.0,1.0
2017-08-09,44.0,45.26,42.75,43.06,3145123,44.0,45.26,42.75,43.06,3145123,0.0,1.0
2017-08-10,41.29,43.78,41.0,43.61,3799327,41.29,43.78,41.0,43.61,3799327,0.0,1.0
2017-08-11,41.56,41.8,40.78,40.81,1298804,41.56,41.8,40.78,40.81,1298804,0.0,1.0
2017-08-14,42.34,42.48,41.96,41.96,943573,42.34,42.48,41.96,41.96,943573,0.0,1.0
2017-08-15,41.69,42.32,41.66,42.28,1347271,41.69,42.32,41.66,42.28,1347271,0.0,1.0
2017-08-16,42.26,42.46,41.85,42.17,1367908,42.26,42.46,41.85,42.17,1367908,0.0,1.0
2017-08-17,41.19,42.38,41.17,42.18,1181600,41.19,42.38,41.17,42.18,1181600,0.0,1.0
2017-08-18,41.81,42.0,41.01,41.15,767241,41.81,42.0,41.01,41.15,767241,0.0,1.0
2017-08-21,41.45,42.08,41.26,41.7,656755,41.45,42.08,41.26,41.7,656755,0.0,1.0
2017-08-22,41.87,41.96,41.36,41.59,612566,41.87,41.96,41.36,41.59,612566,0.0,1.0
2017-08-23,42.35,42.83,41.4,41.45,2141557,42.35,42.83,41.4,41.45,2141557,0.0,1.0
2017-08-24,42.54,42.8,41.97,42.42,606596,42.54,42.8,41.97,42.42,606596,0.0,1.0
2017-08-25,42.48,42.96,42.37,42.7,695559,42.48,42.96,42.37,42.7,695559,0.0,1.0
2017-08-28,42.72,42.81,42.39,42.57,427910,42.72,42.81,42.39,42.57,427910,0.0,1.0
2017-08-29,42.76,42.98,42.19,42.28,457956,42.76,42.98,42.19,42.28,457956,0.0,1.0
2017-08-30,43.88,43.98,42.79,42.82,734728,43.88,43.98,42.79,42.82,734728,0.0,1.0
2017-08-31,44.82,44.8625,43.8901,43.94,871883,44.82,44.8625,43.8901,43.94,871883,0.0,1.0
2017-09-01,44.95,45.13,44.61,44.85,865496,44.95,45.13,44.61,44.85,865496,0.0,1.0
2017-09-05,45.18,45.33,44.3601,44.69,1130420,45.18,45.33,44.3601,44.69,1130420,0.0,1.0
2017-09-06,43.7,44.0,43.32,43.81,11980619,43.7,44.0,43.32,43.81,11980619,0.0,1.0
2017-09-07,44.03,44.29,43.42,43.7,3217636,44.03,44.29,43.42,43.7,3217636,0.0,1.0
2017-09-08,43.52,44.2,43.37,43.95,2119107,43.52,44.2,43.37,43.95,2119107,0.0,1.0
2017-09-11,43.98,44.22,43.61,44.11,2550396,43.98,44.22,43.61,44.11,2550396,0.0,1.0
2017-09-12,43.8,43.97,43.495,43.94,1340751,43.8,43.97,43.495,43.94,1340751,0.0,1.0
2017-09-13,43.94,44.12,43.57,43.75,2320493,43.94,44.12,43.57,43.75,2320493,0.0,1.0
2017-09-14,43.8,44.2,43.6,43.8,2765240,43.8,44.2,43.6,43.8,2765240,0.0,1.0
2017-09-15,43.81,43.94,43.59,43.73,2187373,43.81,43.94,43.59,43.73,2187373,0.0,1.0
2017-09-18,44.41,44.61,43.82,43.91,2176226,44.41,44.61,43.82,43.91,2176226,0.0,1.0
2017-09-19,44.87,45.02,44.51,44.6,1334368,44.87,45.02,44.51,44.6,1334368,0.0,1.0
2017-09-20,44.73,44.97,44.41,44.82,1198967,44.73,44.97,44.41,44.82,1198967,0.0,1.0
2017-09-21,44.72,44.87,44.47,44.78,961763,44.72,44.87,44.47,44.78,961763,0.0,1.0
2017-09-22,45.3,45.37,44.58,44.58,4400631,45.3,45.37,44.58,44.58,4400631,0.0,1.0
2017-09-25,43.15,45.19,42.95,45.0,2292680,43.15,45.19,42.95,45.0,2292680,0.0,1.0
2017-09-26,42.55,43.57,42.54,43.31,1611446,42.55,43.57,42.54,43.31,1611446,0.0,1.0
2017-09-27,42.93,43.39,42.64,42.98,1626855,42.93,43.39,42.64,42.98,1626855,0.0,1.0
2017-09-28,43.29,43.32,42.8,42.84,804538,43.29,43.32,42.8,42.84,804538,0.0,1.0
2017-09-29,43.51,43.75,43.157,43.33,770269,43.51,43.75,43.157,43.33,770269,0.0,1.0
2017-10-02,43.44,43.975,43.25,43.54,1259425,43.44,43.975,43.25,43.54,1259425,0.0,1.0
2017-10-03,43.63,43.87,43.43,43.46,783238,43.63,43.87,43.43,43.46,783238,0.0,1.0
2017-10-04,43.41,43.64,43.12,43.64,885898,43.41,43.64,43.12,43.64,885898,0.0,1.0
2017-10-05,43.61,43.69,43.28,43.6,1732807,43.61,43.69,43.28,43.6,1732807,0.0,1.0
2017-10-06,44.22,44.33,43.51,43.64,816923,44.22,44.33,43.51,43.64,816923,0.0,1.0
2017-10-09,44.1,44.4,43.91,44.29,590815,44.1,44.4,43.91,44.29,590815,0.0,1.0
2017-10-10,43.78,44.33,43.4,44.32,1017505,43.78,44.33,43.4,44.32,1017505,0.0,1.0
2017-10-11,43.92,43.99,43.46,43.8,944881,43.92,43.99,43.46,43.8,944881,0.0,1.0
2017-10-12,44.13,44.42,43.66,43.84,808232,44.13,44.42,43.66,43.84,808232,0.0,1.0
2017-10-13,44.23,44.41,44.09,44.27,1473229,44.23,44.41,44.09,44.27,1473229,0.0,1.0
2017-10-16,43.87,44.45,43.68,44.4,839965,43.87,44.45,43.68,44.4,839965,0.0,1.0
2017-10-17,43.85,43.94,43.4,43.89,660162,43.85,43.94,43.4,43.89,660162,0.0,1.0
2017-10-18,44.41,44.44,43.78,43.88,1176447,44.41,44.44,43.78,43.88,1176447,0.0,1.0
2017-10-19,44.2,44.22,43.66,43.96,890597,44.2,44.22,43.66,43.96,890597,0.0,1.0
2017-10-20,45.0,45.01,44.42,44.42,741625,45.0,45.01,44.42,44.42,741625,0.0,1.0
2017-10-23,44.98,45.35,44.73,45.14,1724497,44.98,45.35,44.73,45.14,1724497,0.0,1.0
2017-10-24,45.4,45.42,45.0,45.16,906414,45.4,45.42,45.0,45.16,906414,0.0,1.0
2017-10-25,45.44,46.09,44.98,45.6,1875279,45.44,46.09,44.98,45.6,1875279,0.0,1.0
2017-10-26,45.75,45.77,45.14,45.57,1282036,45.75,45.77,45.14,45.57,1282036,0.0,1.0
2017-10-27,46.54,46.55,45.75,45.85,1718203,46.54,46.55,45.75,45.85,1718203,0.0,1.0
2017-10-30,46.32,46.49,45.74,46.49,1528055,46.32,46.49,45.74,46.49,1528055,0.0,1.0
2017-10-31,46.7,46.8,46.03,46.44,1328647,46.7,46.8,46.03,46.44,1328647,0.0,1.0
2017-11-01,46.83,46.95,46.49,46.95,1983072,46.83,46.95,46.49,46.95,1983072,0.0,1.0
2017-11-02,46.72,46.89,46.23,46.83,1659616,46.72,46.89,46.23,46.83,1659616,0.0,1.0
2017-11-03,46.86,46.87,46.18,46.68,1625957,46.86,46.87,46.18,46.68,1625957,0.0,1.0
2017-11-06,47.22,47.37,46.42,46.85,2046475,47.22,47.37,46.42,46.85,2046475,0.0,1.0
2017-11-07,48.61,49.36,46.5,46.92,3513873,48.61,49.36,46.5,46.92,3513873,0.0,1.0
2017-11-08,48.02,48.65,46.97,48.57,1869101,48.02,48.65,46.97,48.57,1869101,0.0,1.0
2017-11-09,47.98,48.12,47.41,47.91,1155689,47.98,48.12,47.41,47.91,1155689,0.0,1.0
2017-11-10,48.15,48.39,47.69,48.04,1617596,48.15,48.39,47.69,48.04,1617596,0.0,1.0
2017-11-13,48.57,48.575,47.98,48.11,1846077,48.57,48.575,47.98,48.11,1846077,0.0,1.0
2017-11-14,48.65,48.89,48.16,48.48,1454127,48.65,48.89,48.16,48.48,1454127,0.0,1.0
2017-11-15,48.91,48.98,48.081,48.47,1193271,48.91,48.98,48.081,48.47,1193271,0.0,1.0
2017-11-16,49.33,49.38,48.61,48.94,1207113,49.33,49.38,48.61,48.94,1207113,0.0,1.0
2017-11-17,49.55,49.78,49.14,49.14,1048066,49.55,49.78,49.14,49.14,1048066,0.0,1.0
2017-11-20,50.18,50.38,49.51,49.51,1028362,50.18,50.38,49.51,49.51,1028362,0.0,1.0
2017-11-21,50.49,50.8,50.21,50.3,1265450,50.49,50.8,50.21,50.3,1265450,0.0,1.0
2017-11-22,50.43,50.65,50.23,50.55,1049229,50.43,50.65,50.23,50.55,1049229,0.0,1.0
2017-11-24,51.06,51.29,50.49,50.49,490645,51.06,51.29,50.49,50.49,490645,0.0,1.0
2017-11-27,50.89,51.19,50.7,51.06,1033703,50.89,51.19,50.7,51.06,1033703,0.0,1.0
2017-11-28,50.45,51.18,50.34,51.06,1257757,50.45,51.18,50.34,51.06,1257757,0.0,1.0
2017-11-29,48.78,50.38,48.18,50.22,1288812,48.78,50.38,48.18,50.22,1288812,0.0,1.0
2017-11-30,48.65,49.35,48.62,48.92,1090777,48.65,49.35,48.62,48.92,1090777,0.0,1.0
2017-12-01,48.0,48.5725,47.16,48.44,2039199,48.0,48.5725,47.16,48.44,2039199,0.0,1.0
2017-12-04,47.32,48.47,46.58,48.47,2126222,47.32,48.47,46.58,48.47,2126222,0.0,1.0
2017-12-05,46.09,48.19,46.08,47.47,5523664,46.09,48.19,46.08,47.47,5523664,0.0,1.0
2017-12-06,46.78,47.14,45.87,46.05,2893837,46.78,47.14,45.87,46.05,2893837,0.0,1.0
2017-12-07,48.15,48.53,46.68,46.68,2569694,48.15,48.53,46.68,46.68,2569694,0.0,1.0
2017-12-08,48.88,48.91,48.18,48.48,2404069,48.88,48.91,48.18,48.48,2404069,0.0,1.0
2017-12-11,48.95,49.48,48.885,48.9,1363168,48.95,49.48,48.885,48.9,1363168,0.0,1.0
2017-12-12,48.21,48.5,47.61,48.06,1232297,48.21,48.5,47.61,48.06,1232297,0.0,1.0
2017-12-13,48.42,48.65,48.09,48.34,1148331,48.42,48.65,48.09,48.34,1148331,0.0,1.0
2017-12-14,48.21,48.97,48.21,48.53,1002592,48.21,48.97,48.21,48.53,1002592,0.0,1.0
2017-12-15,48.97,49.04,48.075,48.17,2301930,48.97,49.04,48.075,48.17,2301930,0.0,1.0
2017-12-18,50.36,50.545,49.09,49.44,1833906,50.36,50.545,49.09,49.44,1833906,0.0,1.0
2017-12-19,50.81,50.86,49.9501,50.32,2134675,50.81,50.86,49.9501,50.32,2134675,0.0,1.0
2017-12-20,50.4,51.35,50.19,51.02,1602736,50.4,51.35,50.19,51.02,1602736,0.0,1.0
2017-12-21,49.73,50.61,49.66,50.54,1078782,49.73,50.61,49.66,50.54,1078782,0.0,1.0
2017-12-22,49.87,49.88,49.19,49.39,1764290,49.87,49.88,49.19,49.39,1764290,0.0,1.0
2017-12-26,50.0,50.16,49.2,49.67,739562,50.0,50.16,49.2,49.67,739562,0.0,1.0
2017-12-27,50.02,50.41,49.53,49.71,528987,50.02,50.41,49.53,49.71,528987,0.0,1.0
2017-12-28,50.48,50.58,50.11,50.13,782010,50.48,50.58,50.11,50.13,782010,0.0,1.0
2017-12-29,50.28,50.59,50.25,50.56,578785,50.28,50.59,50.25,50.56,578785,0.0,1.0
2018-01-02,49.07,50.42,48.28,50.38,2397343,49.07,50.42,48.28,50.38,2397343,0.0,1.0
2018-01-03,50.01,50.38,49.0588,49.26,1225443,50.01,50.38,49.0588,49.26,1225443,0.0,1.0
2018-01-04,50.55,50.7,50.14,50.36,1229276,50.55,50.7,50.14,50.36,1229276,0.0,1.0
2018-01-05,51.05,51.31,50.61,50.61,763649,51.05,51.31,50.61,50.61,763649,0.0,1.0
2018-01-08,51.08,51.13,50.66,50.89,1267771,51.08,51.13,50.66,50.89,1267771,0.0,1.0
2018-01-09,51.2,51.22,50.42,51.0,658051,51.2,51.22,50.42,51.0,658051,0.0,1.0
2018-01-10,50.92,51.04,50.35,50.82,945816,50.92,51.04,50.35,50.82,945816,0.0,1.0
2018-01-11,51.3,51.49,50.975,51.15,572840,51.3,51.49,50.975,51.15,572840,0.0,1.0
2018-01-12,51.43,51.7,50.99,51.3,637859,51.43,51.7,50.99,51.3,637859,0.0,1.0
2018-01-16,50.13,52.11,49.93,51.5,1022025,50.13,52.11,49.93,51.5,1022025,0.0,1.0
2018-01-17,51.13,51.3,50.22,50.58,729926,51.13,51.3,50.22,50.58,729926,0.0,1.0
2018-01-18,51.23,51.56,51.0,51.04,844173,51.23,51.56,51.0,51.04,844173,0.0,1.0
2018-01-19,51.67,51.79,51.07,51.39,664202,51.67,51.79,51.07,51.39,664202,0.0,1.0
2018-01-22,52.32,52.35,51.7,51.78,687930,52.32,52.35,51.7,51.78,687930,0.0,1.0
2018-01-23,53.1,53.14,52.33,52.33,954632,53.1,53.14,52.33,52.33,954632,0.0,1.0
2018-01-24,53.74,54.27,53.5001,53.94,1717471,53.74,54.27,53.5001,53.94,1717471,0.0,1.0
2018-01-25,54.55,54.83,54.01,54.15,1000211,54.55,54.83,54.01,54.15,1000211,0.0,1.0
2018-01-26,55.27,55.47,54.65,54.81,703054,55.27,55.47,54.65,54.81,703054,0.0,1.0
2018-01-29,54.89,55.59,54.8,55.05,651246,54.89,55.59,54.8,55.05,651246,0.0,1.0
2018-01-30,54.61,54.86,53.89,54.26,675738,54.61,54.86,53.89,54.26,675738,0.0,1.0
2018-01-31,55.23,55.35,54.71,54.77,906322,55.23,55.35,54.71,54.77,906322,0.0,1.0
2018-02-01,56.01,56.2,55.0,55.02,1206032,56.01,56.2,55.0,55.02,1206032,0.0,1.0
2018-02-02,55.26,55.96,55.21,55.61,1524105,55.26,55.96,55.21,55.61,1524105,0.0,1.0
2018-02-05,52.51,55.81,52.5,54.55,1406390,52.51,55.81,52.5,54.55,1406390,0.0,1.0
2018-02-06,53.45,53.52,51.35,51.51,1733686,53.45,53.52,51.35,51.51,1733686,0.0,1.0
2018-02-07,53.77,54.41,53.36,53.4,1689490,53.77,54.41,53.36,53.4,1689490,0.0,1.0
2018-02-08,51.36,54.03,51.33,53.83,1674739,51.36,54.03,51.33,53.83,1674739,0.0,1.0
2018-02-09,52.05,52.74,50.29,51.91,783475,52.05,52.74,50.29,51.91,783475,0.0,1.0
2018-02-12,52.59,52.92,51.2,52.49,1056294,52.59,52.92,51.2,52.49,1056294,0.0,1.0
2018-02-13,53.22,53.24,52.151,52.41,664540,53.22,53.24,52.151,52.41,664540,0.0,1.0
2018-02-14,54.77,54.93,53.01,53.01,1144739,54.77,54.93,53.01,53.01,1144739,0.0,1.0
2018-02-15,55.77,55.79,54.38,55.08,688433,55.77,55.79,54.38,55.08,688433,0.0,1.0
2018-02-16,55.78,56.13,54.92,55.48,798918,55.78,56.13,54.92,55.48,798918,0.0,1.0
2018-02-20,56.24,56.86,55.48,55.48,1327751,56.24,56.86,55.48,55.48,1327751,0.0,1.0
2018-02-21,55.7,56.7,55.7,56.44,1304958,55.7,56.7,55.7,56.44,1304958,0.0,1.0
2018-02-22,55.43,56.26,54.8,56.08,1386232,55.43,56.26,54.8,56.08,1386232,0.0,1.0
2018-02-23,61.48,61.77,58.12,58.5,4101966,61.48,61.77,58.12,58.5,4101966,0.0,1.0
2018-02-26,60.88,61.85,60.71,61.76,2053676,60.88,61.85,60.71,61.76,2053676,0.0,1.0
2018-02-27,60.36,61.54,60.36,61.0,1360523,60.36,61.54,60.36,61.0,1360523,0.0,1.0
2018-02-28,59.81,60.99,59.74,60.16,1785863,59.81,60.99,59.74,60.16,1785863,0.0,1.0
2018-03-01,59.36,60.61,58.8,59.25,6998315,59.36,60.61,58.8,59.25,6998315,0.0,1.0
2018-03-02,60.69,60.86,58.06,59.0,2264132,60.69,60.86,58.06,59.0,2264132,0.0,1.0
2018-03-05,61.03,61.41,59.83,60.35,1855110,61.03,61.41,59.83,60.35,1855110,0.0,1.0
2018-03-06,60.91,61.75,60.28,61.3,1946439,60.91,61.75,60.28,61.3,1946439,0.0,1.0
2018-03-07,62.66,62.87,60.22,60.51,1956646,62.66,62.87,60.22,60.51,1956646,0.0,1.0
2018-03-08,63.27,63.27,62.53,62.57,1182378,63.27,63.27,62.53,62.57,1182378,0.0,1.0
2018-03-09,63.98,64.3,63.15,63.66,1333630,63.98,64.3,63.15,63.66,1333630,0.0,1.0
2018-03-12,63.66,64.49,63.66,64.04,1124314,63.66,64.49,63.66,64.04,1124314,0.0,1.0
2018-03-13,62.57,63.76,62.22,63.76,1176093,62.57,63.76,62.22,63.76,1176093,0.0,1.0
2018-03-14,63.34,64.16,62.53,62.98,963574,63.34,64.16,62.53,62.98,963574,0.0,1.0
2018-03-15,63.21,63.64,62.76,63.39,725656,63.21,63.64,62.76,63.39,725656,0.0,1.0
2018-03-16,62.42,63.38,62.36,63.21,1716674,62.42,63.38,62.36,63.21,1716674,0.0,1.0
2018-03-19,61.92,62.6,61.225,61.88,1171030,61.92,62.6,61.225,61.88,1171030,0.0,1.0
2018-03-20,62.49,62.67,61.62,62.05,942232,62.49,62.67,61.62,62.05,942232,0.0,1.0
2018-03-21,62.29,62.96,61.87,62.39,881339,62.29,62.96,61.87,62.39,881339,0.0,1.0
2018-03-22,61.11,62.19,61.01,61.75,696785,61.11,62.19,61.01,61.75,696785,0.0,1.0
2018-03-23,61.01,62.31,60.58,61.57,2150303,61.01,62.31,60.58,61.57,2150303,0.0,1.0
2018-03-26,62.54,62.67,61.17,61.92,1388182,62.54,62.67,61.17,61.92,1388182,0.0,1.0
2018-03-27,60.02,63.22,59.72,62.95,1573671,60.02,63.22,59.72,62.95,1573671,0.0,1.0
2018-03-28,58.93,60.02,58.12,59.81,1440863,58.93,60.02,58.12,59.81,1440863,0.0,1.0
2018-03-29,61.42,61.69,59.36,59.81,2774540,61.42,61.69,59.36,59.81,2774540,0.0,1.0
2018-04-02,59.12,61.75,58.94,61.55,2894115,59.12,61.75,58.94,61.55,2894115,0.0,1.0
2018-04-03,59.25,59.6,58.34,59.46,1488157,59.25,59.6,58.34,59.46,1488157,0.0,1.0
2018-04-04,60.57,60.67,57.49,58.03,2039653,60.57,60.67,57.49,58.03,2039653,0.0,1.0
2018-04-05,60.93,61.64,60.33,61.0,1239577,60.93,61.64,60.33,61.0,1239577,0.0,1.0
2018-04-06,59.86,61.26,59.45,60.44,1136804,59.86,61.26,59.45,60.44,1136804,0.0,1.0
2018-04-09,60.63,62.26,60.47,60.47,1366360,60.63,62.26,60.47,60.47,1366360,0.0,1.0
2018-04-10,61.19,61.62,59.85,61.31,2045811,61.19,61.62,59.85,61.31,2045811,0.0,1.0
2018-04-11,61.3,62.0,60.92,60.92,856341,61.3,62.0,60.92,60.92,856341,0.0,1.0
2018-04-12,61.84,62.16,61.2,61.51,1436793,61.84,62.16,61.2,61.51,1436793,0.0,1.0
2018-04-13,61.57,62.5,61.37,62.41,1111539,61.57,62.5,61.37,62.41,1111539,0.0,1.0
2018-04-16,62.13,62.39,61.57,61.74,694326,62.13,62.39,61.57,61.74,694326,0.0,1.0
2018-04-17,64.24,64.39,62.45,62.48,1398493,64.24,64.39,62.45,62.48,1398493,0.0,1.0
2018-04-18,64.82,65.0,63.63,64.39,1004167,64.82,65.0,63.63,64.39,1004167,0.0,1.0
2018-04-19,64.87,65.095,64.285,64.77,946336,64.87,65.095,64.285,64.77,946336,0.0,1.0
2018-04-20,63.77,65.34,63.64,64.71,1400038,63.77,65.34,63.64,64.71,1400038,0.0,1.0
2018-04-23,63.68,64.97,63.54,64.15,931155,63.68,64.97,63.54,64.15,931155,0.0,1.0
2018-04-24,62.55,64.12,61.78,63.89,996398,62.55,64.12,61.78,63.89,996398,0.0,1.0
2018-04-25,63.35,63.42,61.55,62.85,1504262,63.35,63.42,61.55,62.85,1504262,0.0,1.0
2018-04-26,64.75,65.03,63.37,63.63,883395,64.75,65.03,63.37,63.63,883395,0.0,1.0
2018-04-27,64.34,65.37,63.68,65.17,1103884,64.34,65.37,63.68,65.17,1103884,0.0,1.0
2018-04-30,64.56,65.18,63.905,64.27,1068991,64.56,65.18,63.905,64.27,1068991,0.0,1.0
2018-05-01,64.03,64.96,63.56,64.31,1626365,64.03,64.96,63.56,64.31,1626365,0.0,1.0
2018-05-02,64.55,65.46,63.79,63.97,1463331,64.55,65.46,63.79,63.97,1463331,0.0,1.0
2018-05-03,65.05,65.12,63.47,64.31,1379108,65.05,65.12,63.47,64.31,1379108,0.0,1.0
2018-05-04,65.78,66.0567,64.45,64.68,2105648,65.78,66.0567,64.45,64.68,2105648,0.0,1.0
2018-05-07,66.23,66.8,66.0501,66.33,2206680,66.23,66.8,66.0501,66.33,2206680,0.0,1.0
2018-05-08,65.96,66.7,65.71,66.14,1964614,65.96,66.7,65.71,66.14,1964614,0.0,1.0
2018-05-09,68.99,69.71,67.57,68.34,2983606,68.99,69.71,67.57,68.34,2983606,0.0,1.0
2018-05-10,68.85,69.74,67.61,68.6,2097380,68.85,69.74,67.61,68.6,2097380,0.0,1.0
2018-05-11,69.43,69.43,68.45,68.83,1413888,69.43,69.43,68.45,68.83,1413888,0.0,1.0
2018-05-14,68.68,69.83,68.14,69.45,1147418,68.68,69.83,68.14,69.45,1147418,0.0,1.0
2018-05-15,69.15,69.33,67.73,68.27,1923472,69.15,69.33,67.73,68.27,1923472,0.0,1.0
2018-05-16,69.81,69.82,68.94,69.3,1892172,69.81,69.82,68.94,69.3,1892172,0.0,1.0
2018-05-17,70.65,70.75,69.43,69.43,1314218,70.65,70.75,69.43,69.43,1314218,0.0,1.0
2018-05-18,71.34,71.81,70.6,70.72,1722941,71.34,71.81,70.6,70.72,1722941,0.0,1.0
2018-05-21,70.79,71.2,70.08,70.44,3947456,70.79,71.2,70.08,70.44,3947456,0.0,1.0
2018-05-22,70.65,71.34,70.46,71.0,1676074,70.65,71.34,70.46,71.0,1676074,0.0,1.0
2018-05-23,70.89,71.01,70.05,70.25,2832973,70.89,71.01,70.05,70.25,2832973,0.0,1.0
2018-05-24,70.76,71.68,70.73,71.22,2411809,70.76,71.68,70.73,71.22,2411809,0.0,1.0
2018-05-25,71.01,71.45,70.54,70.8,2219657,71.01,71.45,70.54,70.8,2219657,0.0,1.0
2018-05-29,71.09,71.34,70.38,70.77,1930858,71.09,71.34,70.38,70.77,1930858,0.0,1.0
2018-05-30,72.13,72.54,71.16,71.28,1889098,72.13,72.54,71.16,71.28,1889098,0.0,1.0
2018-05-31,71.59,72.87,71.47,72.56,8377368,71.59,72.87,71.47,72.56,8377368,0.0,1.0
2018-06-01,73.61,73.64,72.18,72.32,6105200,73.61,73.64,72.18,72.32,6105200,0.0,1.0
2018-06-04,73.83,73.91,72.4,73.61,1602417,73.83,73.91,72.4,73.61,1602417,0.0,1.0
2018-06-05,73.86,74.71,73.5175,73.9,1674745,73.86,74.71,73.5175,73.9,1674745,0.0,1.0
2018-06-06,74.13,74.34,73.45,73.7,1503419,74.13,74.34,73.45,73.7,1503419,0.0,1.0
2018-06-07,72.48,74.37,71.75,74.13,1485156,72.48,74.37,71.75,74.13,1485156,0.0,1.0
2018-06-08,72.64,72.8325,71.53,72.16,1099135,72.64,72.8325,71.53,72.16,1099135,0.0,1.0
2018-06-11,72.14,72.8899,71.35,72.8,1296955,72.14,72.8899,71.35,72.8,1296955,0.0,1.0
2018-06-12,73.13,73.15,71.9,72.01,1126365,73.13,73.15,71.9,72.01,1126365,0.0,1.0
2018-06-13,72.97,74.0,72.82,73.25,1580329,72.97,74.0,72.82,73.25,1580329,0.0,1.0
2018-06-14,73.55,74.13,72.95,72.95,2021053,73.55,74.13,72.95,72.95,2021053,0.0,1.0
2018-06-15,73.35,73.65,72.6,73.19,3065138,73.35,73.65,72.6,73.19,3065138,0.0,1.0
2018-06-18,74.74,74.97,72.51,73.04,2534857,74.74,74.97,72.51,73.04,2534857,0.0,1.0
2018-06-19,73.8,74.83,72.2,73.83,2260816,73.8,74.83,72.2,73.83,2260816,0.0,1.0
2018-06-20,74.69,75.08,74.27,74.29,1814142,74.69,75.08,74.27,74.29,1814142,0.0,1.0
2018-06-21,73.58,75.18,73.41,74.93,911547,73.58,75.18,73.41,74.93,911547,0.0,1.0
2018-06-22,73.29,74.015,72.42,74.0,3314778,73.29,74.015,72.42,74.0,3314778,0.0,1.0
2018-06-25,70.57,72.65,70.18,72.32,1559110,70.57,72.65,70.18,72.32,1559110,0.0,1.0
2018-06-26,70.74,71.64,70.32,70.7,1398768,70.74,71.64,70.32,70.7,1398768,0.0,1.0
2018-06-27,68.79,71.315,68.74,71.06,2225912,68.79,71.315,68.74,71.06,2225912,0.0,1.0
2018-06-28,69.76,70.29,68.28,68.66,1485503,69.76,70.29,68.28,68.66,1485503,0.0,1.0
2018-06-29,70.6,70.88,69.96,70.26,1439630,70.6,70.88,69.96,70.26,1439630,0.0,1.0
2018-07-02,72.46,72.52,69.28,69.81,1734411,72.46,72.52,69.28,69.81,1734411,0.0,1.0
2018-07-03,71.71,72.86,71.63,72.66,876993,71.71,72.86,71.63,72.66,876993,0.0,1.0
2018-07-05,72.82,72.85,71.67,72.0,1784658,72.82,72.85,71.67,72.0,1784658,0.0,1.0
2018-07-06,73.78,73.85,71.49,72.66,1036217,73.78,73.85,71.49,72.66,1036217,0.0,1.0
2018-07-09,74.72,75.5,73.7,74.41,1384405,74.72,75.5,73.7,74.41,1384405,0.0,1.0
2018-07-10,74.79,74.99,74.23,74.81,1606004,74.79,74.99,74.23,74.81,1606004,0.0,1.0
2018-07-11,75.19,75.81,73.08,73.84,1061056,75.19,75.81,73.08,73.84,1061056,0.0,1.0
2018-07-12,76.91,77.02,75.74,75.89,1026579,76.91,77.02,75.74,75.89,1026579,0.0,1.0
2018-07-13,76.78,77.13,76.18,76.96,770140,76.78,77.13,76.18,76.96,770140,0.0,1.0
2018-07-16,77.16,77.81,76.82,76.99,1153358,77.16,77.81,76.82,76.99,1153358,0.0,1.0
2018-07-17,78.2,78.38,75.89,76.54,1028356,78.2,78.38,75.89,76.54,1028356,0.0,1.0
2018-07-18,78.46,79.0,77.68,78.19,669936,78.46,79.0,77.68,78.19,669936,0.0,1.0
2018-07-19,78.22,78.9,78.04,78.17,1457281,78.22,78.9,78.04,78.17,1457281,0.0,1.0
2018-07-20,78.45,79.35,78.39,78.4,1154373,78.45,79.35,78.39,78.4,1154373,0.0,1.0
2018-07-23,79.54,79.6,77.701,78.56,1147135,79.54,79.6,77.701,78.56,1147135,0.0,1.0
2018-07-24,78.44,80.42,77.99,80.0,2448684,78.44,80.42,77.99,80.0,2448684,0.0,1.0
2018-07-25,79.62,79.93,78.24,78.43,2062263,79.62,79.93,78.24,78.43,2062263,0.0,1.0
2018-07-26,78.89,79.0,77.62,78.9,1400539,78.89,79.0,77.62,78.9,1400539,0.0,1.0
2018-07-27,76.81,79.38,76.47,79.17,1158839,76.81,79.38,76.47,79.17,1158839,0.0,1.0
2018-07-30,73.35,77.15,73.21,76.81,1567037,73.35,77.15,73.21,76.81,1567037,0.0,1.0
2018-07-31,73.62,74.01,71.75,73.43,1656982,73.62,74.01,71.75,73.43,1656982,0.0,1.0
2018-08-01,75.0,75.23,73.45,73.73,1495622,75.0,75.23,73.45,73.73,1495622,0.0,1.0
2018-08-02,76.55,76.72,74.0,74.01,1974497,76.55,76.72,74.0,74.01,1974497,0.0,1.0
2018-08-03,75.94,77.99,74.88,76.56,2261488,75.94,77.99,74.88,76.56,2261488,0.0,1.0
2018-08-06,76.12,76.95,74.93,75.93,2502850,76.12,76.95,74.93,75.93,2502850,0.0,1.0
2018-08-07,76.78,77.14,76.03,76.71,1405372,76.78,77.14,76.03,76.71,1405372,0.0,1.0
2018-08-08,76.26,77.5,76.19,76.97,1748272,76.26,77.5,76.19,76.97,1748272,0.0,1.0
2018-08-09,76.65,77.2999,75.89,76.04,1848412,76.65,77.2999,75.89,76.04,1848412,0.0,1.0
2018-08-10,76.04,76.97,75.92,76.62,1728721,76.04,76.97,75.92,76.62,1728721,0.0,1.0
2018-08-13,75.28,76.425,75.13,75.9,1253818,75.28,76.425,75.13,75.9,1253818,0.0,1.0
2018-08-14,75.86,76.13,73.75,75.04,1621454,75.86,76.13,73.75,75.04,1621454,0.0,1.0
2018-08-15,73.68,75.82,73.5,75.13,6263587,73.68,75.82,73.5,75.13,6263587,0.0,1.0
2018-08-16,73.95,75.01,73.88,74.51,1827213,73.95,75.01,73.88,74.51,1827213,0.0,1.0
2018-08-17,73.75,74.28,73.255,73.86,1929568,73.75,74.28,73.255,73.86,1929568,0.0,1.0
2018-08-20,73.08,74.095,72.58,74.08,4226878,73.08,74.095,72.58,74.08,4226878,0.0,1.0
2018-08-21,73.98,74.95,73.42,73.73,2205593,73.98,74.95,73.42,73.73,2205593,0.0,1.0
2018-08-22,75.2,75.29,73.77,73.82,1957077,75.2,75.29,73.77,73.82,1957077,0.0,1.0
2018-08-23,76.55,76.83,75.07,75.25,2781295,76.55,76.83,75.07,75.25,2781295,0.0,1.0
2018-08-24,78.92,78.95,76.64,76.81,2587374,78.92,78.95,76.64,76.81,2587374,0.0,1.0
2018-08-27,80.14,80.81,79.54,79.93,2574551,80.14,80.81,79.54,79.93,2574551,0.0,1.0
2018-08-28,81.35,81.385,80.27,80.57,1585201,81.35,81.385,80.27,80.57,1585201,0.0,1.0
2018-08-29,80.74,81.95,80.32,81.28,1398192,80.74,81.95,80.32,81.28,1398192,0.0,1.0
2018-08-30,80.27,81.3,79.93,80.76,1096920,80.27,81.3,79.93,80.76,1096920,0.0,1.0
2018-08-31,81.46,81.51,80.1197,80.24,2133148,81.46,81.51,80.1197,80.24,2133148,0.0,1.0
2018-09-04,81.75,82.05,80.73,80.88,1804617,81.75,82.05,80.73,80.88,1804617,0.0,1.0
2018-09-05,79.34,81.75,78.27,81.63,2056077,79.34,81.75,78.27,81.63,2056077,0.0,1.0
2018-09-06,79.45,79.76,78.4,79.41,1014823,79.45,79.76,78.4,79.41,1014823,0.0,1.0
2018-09-07,80.35,81.14,78.75,79.14,882615,80.35,81.14,78.75,79.14,882615,0.0,1.0
2018-09-10,81.61,81.82,80.21,80.41,1199103,81.61,81.82,80.21,80.41,1199103,0.0,1.0
2018-09-11,82.9,83.1,81.22,81.5,1485858,82.9,83.1,81.22,81.5,1485858,0.0,1.0
2018-09-12,82.95,83.13,81.33,82.85,1153017,82.95,83.13,81.33,82.85,1153017,0.0,1.0
2018-09-13,84.0,84.45,82.79,83.7,1759485,84.0,84.45,82.79,83.7,1759485,0.0,1.0
2018-09-14,83.78,84.67,83.27,83.55,1166310,83.78,84.67,83.27,83.55,1166310,0.0,1.0
2018-09-17,81.4,83.59,81.33,83.2,1438753,81.4,83.59,81.33,83.2,1438753,0.0,1.0
2018-09-18,82.29,83.11,81.35,81.37,1788940,82.29,83.11,81.35,81.37,1788940,0.0,1.0
2018-09-19,81.85,82.97,81.31,82.64,2571556,81.85,82.97,81.31,82.64,2571556,0.0,1.0
2018-09-20,81.58,82.41,80.85,82.26,1792132,81.58,82.41,80.85,82.26,1792132,0.0,1.0
2018-09-21,80.4,82.21,80.365,81.92,3680417,80.4,82.21,80.365,81.92,3680417,0.0,1.0
2018-09-24,80.59,80.9,79.05,79.98,2059403,80.59,80.9,79.05,79.98,2059403,0.0,1.0
2018-09-25,81.96,82.23,80.18,80.76,1843873,81.96,82.23,80.18,80.76,1843873,0.0,1.0
2018-09-26,82.59,83.53,81.87,82.39,1670969,82.59,83.53,81.87,82.39,1670969,0.0,1.0
2018-09-27,83.2,83.49,82.16,82.76,1267326,83.2,83.49,82.16,82.76,1267326,0.0,1.0
2018-09-28,83.39,84.13,83.0,83.21,1459189,83.39,84.13,83.0,83.21,1459189,0.0,1.0
2018-10-01,83.07,84.97,82.58,84.46,1169218,83.07,84.97,82.58,84.46,1169218,0.0,1.0
2018-10-02,81.67,82.83,81.215,82.64,2314721,81.67,82.83,81.215,82.64,2314721,0.0,1.0
2018-10-03,82.09,82.76,81.3075,81.75,1101804,82.09,82.76,81.3075,81.75,1101804,0.0,1.0
2018-10-04,79.47,82.16,78.84,81.94,994048,79.47,82.16,78.84,81.94,994048,0.0,1.0
2018-10-05,78.6,80.35,77.1601,79.5,1802271,78.6,80.35,77.1601,79.5,1802271,0.0,1.0
2018-10-08,75.97,78.49,75.07,77.91,1284857,75.97,78.49,75.07,77.91,1284857,0.0,1.0
2018-10-09,75.68,77.07,74.71,75.55,1278283,75.68,77.07,74.71,75.55,1278283,0.0,1.0
2018-10-10,70.79,75.4,70.74,74.96,2339712,70.79,75.4,70.74,74.96,2339712,0.0,1.0
2018-10-11,72.0,74.03,71.28,72.24,2465674,72.0,74.03,71.28,72.24,2465674,0.0,1.0
2018-10-12,75.44,75.66,73.91,74.56,2327479,75.44,75.66,73.91,74.56,2327479,0.0,1.0
2018-10-15,74.85,75.5,73.32,75.24,1202862,74.85,75.5,73.32,75.24,1202862,0.0,1.0
2018-10-16,79.15,79.19,75.43,75.5,2113433,79.15,79.19,75.43,75.5,2113433,0.0,1.0
2018-10-17,78.48,79.2,77.53,79.0,1081396,78.48,79.2,77.53,79.0,1081396,0.0,1.0
2018-10-18,76.31,78.74,75.66,78.28,1564181,76.31,78.74,75.66,78.28,1564181,0.0,1.0
2018-10-19,74.8,77.3902,74.53,76.94,804108,74.8,77.3902,74.53,76.94,804108,0.0,1.0
2018-10-22,75.92,76.5,73.6,75.01,2672983,75.92,76.5,73.6,75.01,2672983,0.0,1.0
2018-10-23,74.25,75.01,72.75,74.21,1713655,74.25,75.01,72.75,74.21,1713655,0.0,1.0
2018-10-24,69.89,74.75,69.75,74.16,1269104,69.89,74.75,69.75,74.16,1269104,0.0,1.0
2018-10-25,72.8,73.29,70.7,70.72,1104031,72.8,73.29,70.7,70.72,1104031,0.0,1.0
2018-10-26,72.08,73.63,70.45,70.68,1730558,72.08,73.63,70.45,70.68,1730558,0.0,1.0
2018-10-29,67.75,73.5,66.45,73.04,2619833,67.75,73.5,66.45,73.04,2619833,0.0,1.0
2018-10-30,70.39,70.56,66.69,67.23,1766165,70.39,70.56,66.69,67.23,1766165,0.0,1.0
2018-10-31,73.17,74.055,71.3,71.3,1220451,73.17,74.055,71.3,71.3,1220451,0.0,1.0
2018-11-01,74.4,74.44,71.76,73.5,923382,74.4,74.44,71.76,73.5,923382,0.0,1.0
2018-11-02,73.62,75.85,73.12,74.54,909906,73.62,75.85,73.12,74.54,909906,0.0,1.0
2018-11-05,73.0,73.8,72.04,73.47,2142675,73.0,73.8,72.04,73.47,2142675,0.0,1.0
2018-11-06,72.5,74.48,71.55,73.36,1602355,72.5,74.48,71.55,73.36,1602355,0.0,1.0
2018-11-07,66.48,71.0,65.81,70.45,5047382,66.48,71.0,65.81,70.45,5047382,0.0,1.0
2018-11-08,66.87,67.81,65.6,65.87,2884404,66.87,67.81,65.6,65.87,2884404,0.0,1.0
2018-11-09,64.46,66.35,63.73,66.29,2033052,64.46,66.35,63.73,66.29,2033052,0.0,1.0
2018-11-12,63.15,64.59,61.53,64.0,2135808,63.15,64.59,61.53,64.0,2135808,0.0,1.0
2018-11-13,63.56,64.43,62.14,63.11,2043115,63.56,64.43,62.14,63.11,2043115,0.0,1.0
2018-11-14,62.09,64.24,61.5,63.77,3212580,62.09,64.24,61.5,63.77,3212580,0.0,1.0
2018-11-15,64.56,64.67,61.3455,62.36,1995008,64.56,64.67,61.3455,62.36,1995008,0.0,1.0
2018-11-16,63.53,64.98,62.58,63.52,1440474,63.53,64.98,62.58,63.52,1440474,0.0,1.0
2018-11-19,59.25,63.27,59.1299,62.97,2137058,59.25,63.27,59.1299,62.97,2137058,0.0,1.0
2018-11-20,60.1,61.26,56.665,57.57,3270637,60.1,61.26,56.665,57.57,3270637,0.0,1.0
2018-11-21,60.53,61.87,60.39,61.2,1428750,60.53,61.87,60.39,61.2,1428750,0.0,1.0
2018-11-23,60.34,61.49,59.71,59.72,399344,60.34,61.49,59.71,59.72,399344,0.0,1.0
2018-11-26,62.96,63.23,60.14,61.16,1727891,62.96,63.23,60.14,61.16,1727891,0.0,1.0
2018-11-27,61.7,62.73,61.29,62.32,1292139,61.7,62.73,61.29,62.32,1292139,0.0,1.0
2018-11-28,66.1,66.88,62.61,62.62,2386116,66.1,66.88,62.61,62.62,2386116,0.0,1.0
2018-11-29,65.86,66.37,64.81,65.62,1523765,65.86,66.37,64.81,65.62,1523765,0.0,1.0
2018-11-30,65.26,65.97,64.93,65.73,2019532,65.26,65.97,64.93,65.73,2019532,0.0,1.0
2018-12-03,66.89,68.31,66.0,66.23,2138459,66.89,68.31,66.0,66.23,2138459,0.0,1.0
2018-12-04,64.79,66.71,63.91,66.24,2220516,64.79,66.71,63.91,66.24,2220516,0.0,1.0
2018-12-06,65.88,66.11,62.77,63.07,1694172,65.88,66.11,62.77,63.07,1694172,0.0,1.0
2018-12-07,63.72,66.23,63.24,65.76,2071674,63.72,66.23,63.24,65.76,2071674,0.0,1.0
2018-12-10,64.72,65.54,63.455,63.5,864395,64.72,65.54,63.455,63.5,864395,0.0,1.0
2018-12-11,63.47,66.19,63.35,65.84,1071825,63.47,66.19,63.35,65.84,1071825,0.0,1.0
2018-12-12,65.22,66.2,64.08,64.84,1150992,65.22,66.2,64.08,64.84,1150992,0.0,1.0
2018-12-13,63.62,65.84,63.41,65.51,1249378,63.62,65.84,63.41,65.51,1249378,0.0,1.0
2018-12-14,62.6,63.62,61.71,62.74,1097541,62.6,63.62,61.71,62.74,1097541,0.0,1.0
2018-12-17,61.09,62.66,60.32,62.27,1723139,61.09,62.66,60.32,62.27,1723139,0.0,1.0
2018-12-18,61.99,62.35,61.37,61.64,1909563,61.99,62.35,61.37,61.64,1909563,0.0,1.0
2018-12-19,62.15,64.63,61.46,62.22,1342333,62.15,64.63,61.46,62.22,1342333,0.0,1.0
2018-12-20,61.92,62.88,60.0944,62.15,1710987,61.92,62.88,60.0944,62.15,1710987,0.0,1.0
2018-12-21,59.98,62.12,59.095,62.04,1618464,59.98,62.12,59.095,62.04,1618464,0.0,1.0
2018-12-24,59.69,60.72,58.19,59.02,781665,59.69,60.72,58.19,59.02,781665,0.0,1.0
2018-12-26,63.79,64.0,59.67,60.14,1808167,63.79,64.0,59.67,60.14,1808167,0.0,1.0
2018-12-27,63.53,63.635,61.03,62.67,1198096,63.53,63.635,61.03,62.67,1198096,0.0,1.0
2018-12-28,63.93,64.735,62.71,64.12,889023,63.93,64.735,62.71,64.12,889023,0.0,1.0
2018-12-31,65.62,65.69,64.23,64.57,1044241,65.62,65.69,64.23,64.57,1044241,0.0,1.0
2019-01-02,62.82,64.47,62.365,64.47,2105297,62.82,64.47,62.365,64.47,2105297,0.0,1.0
2019-01-03,60.23,62.8,59.82,62.11,1510307,60.23,62.8,59.82,62.11,1510307,0.0,1.0
2019-01-04,62.6,63.125,60.71,61.3,1765900,62.6,63.125,60.71,61.3,1765900,0.0,1.0
2019-01-07,63.65,65.48,62.62,62.96,2739565,63.65,65.48,62.62,62.96,2739565,0.0,1.0
2019-01-08,63.09,64.41,61.65,64.1,1492458,63.09,64.41,61.65,64.1,1492458,0.0,1.0
2019-01-09,63.5,64.0,62.94,63.44,1252117,63.5,64.0,62.94,63.44,1252117,0.0,1.0
2019-01-10,63.92,64.1,62.0827,62.71,542293,63.92,64.1,62.0827,62.71,542293,0.0,1.0
2019-01-11,63.06,63.9,62.6,63.56,771913,63.06,63.9,62.6,63.56,771913,0.0,1.0
2019-01-14,62.24,62.7,61.71,62.27,680681,62.24,62.7,61.71,62.27,680681,0.0,1.0
2019-01-15,62.87,63.89,62.44,62.81,824603,62.87,63.89,62.44,62.81,824603,0.0,1.0
2019-01-16,63.42,63.675,62.51,63.43,769667,63.42,63.675,62.51,63.43,769667,0.0,1.0
2019-01-17,64.41,64.84,62.9,63.26,745390,64.41,64.84,62.9,63.26,745390,0.0,1.0
2019-01-18,65.31,65.455,63.97,64.91,663241,65.31,65.455,63.97,64.91,663241,0.0,1.0
2019-01-22,63.47,64.89,63.03,64.89,1695339,63.47,64.89,63.03,64.89,1695339,0.0,1.0
2019-01-23,64.07,64.37,62.95,63.16,1386854,64.07,64.37,62.95,63.16,1386854,0.0,1.0
2019-01-24,64.94,65.39,63.86,64.44,1324901,64.94,65.39,63.86,64.44,1324901,0.0,1.0
2019-01-25,66.4,66.57,65.12,65.57,919316,66.4,66.57,65.12,65.57,919316,0.0,1.0
2019-01-28,65.87,66.15,65.3,65.77,1159021,65.87,66.15,65.3,65.77,1159021,0.0,1.0
2019-01-29,65.29,66.07,64.95,65.87,905242,65.29,66.07,64.95,65.87,905242,0.0,1.0
2019-01-30,67.06,67.63,65.53,65.89,1161702,67.06,67.63,65.53,65.89,1161702,0.0,1.0
2019-01-31,68.63,69.45,67.01,67.2,1921819,68.63,69.45,67.01,67.2,1921819,0.0,1.0
2019-02-01,68.3,68.79,67.25,68.41,1604249,68.3,68.79,67.25,68.41,1604249,0.0,1.0
2019-02-04,69.79,70.21,68.3,68.58,1531600,69.79,70.21,68.3,68.58,1531600,0.0,1.0
2019-02-05,69.63,70.01,69.24,69.8,1207902,69.63,70.01,69.24,69.8,1207902,0.0,1.0
2019-02-06,69.79,70.39,69.21,69.97,1020723,69.79,70.39,69.21,69.97,1020723,0.0,1.0
2019-02-07,69.52,70.03,68.81,68.93,1011361,69.52,70.03,68.81,68.93,1011361,0.0,1.0
2019-02-08,69.5,69.95,68.93,69.11,1011260,69.5,69.95,68.93,69.11,1011260,0.0,1.0
2019-02-11,69.72,70.57,69.38,70.0,929354,69.72,70.57,69.38,70.0,929354,0.0,1.0
2019-02-12,70.8,71.23,69.58,70.1,1649991,70.8,71.23,69.58,70.1,1649991,0.0,1.0
2019-02-13,71.5,71.86,70.78,70.98,893563,71.5,71.86,70.78,70.98,893563,0.0,1.0
2019-02-14,71.25,71.7,70.81,70.95,920008,71.25,71.7,70.81,70.95,920008,0.0,1.0
2019-02-15,72.86,73.34,71.625,72.0,2027124,72.86,73.34,71.625,72.0,2027124,0.0,1.0
2019-02-19,72.68,73.44,72.54,72.63,1730837,72.68,73.44,72.54,72.63,1730837,0.0,1.0
2019-02-20,72.39,73.09,71.29,72.66,2626644,72.39,73.09,71.29,72.66,2626644,0.0,1.0
2019-02-21,75.85,77.4,74.76,76.95,3564159,75.85,77.4,74.76,76.95,3564159,0.0,1.0
2019-02-22,76.0,76.16,74.29,75.56,2122708,76.0,76.16,74.29,75.56,2122708,0.0,1.0
2019-02-25,75.35,77.31,74.99,76.4,1845460,75.35,77.31,74.99,76.4,1845460,0.0,1.0
2019-02-26,75.1,75.5,74.75,75.1,7159968,75.1,75.5,74.75,75.1,7159968,0.0,1.0
2019-02-27,76.15,76.47,74.57,74.8,3154103,76.15,76.47,74.57,74.8,3154103,0.0,1.0
2019-02-28,74.65,76.11,74.54,76.11,2468540,74.65,76.11,74.54,76.11,2468540,0.0,1.0
2019-03-01,74.95,75.22,74.61,75.05,1316562,74.95,75.22,74.61,75.05,1316562,0.0,1.0
2019-03-04,73.7,75.38,72.57,75.13,1402177,73.7,75.38,72.57,75.13,1402177,0.0,1.0
2019-03-05,74.19,74.55,73.3,73.72,1548410,74.19,74.55,73.3,73.72,1548410,0.0,1.0
2019-03-06,73.67,74.22,73.37,73.93,1673173,73.67,74.22,73.37,73.93,1673173,0.0,1.0
2019-03-07,73.27,73.59,72.55,73.42,1489900,73.27,73.59,72.55,73.42,1489900,0.0,1.0
2019-03-08,73.12,73.19,71.9,72.43,1104670,73.12,73.19,71.9,72.43,1104670,0.0,1.0
2019-03-11,74.27,74.3,73.3,73.42,1286211,74.27,74.3,73.3,73.42,1286211,0.0,1.0
2019-03-12,75.03,75.29,73.7,74.62,1328708,75.03,75.29,73.7,74.62,1328708,0.0,1.0
2019-03-13,75.43,76.15,75.0379,75.42,1095734,75.43,76.15,75.0379,75.42,1095734,0.0,1.0
2019-03-14,75.17,75.48,74.82,75.35,873883,75.17,75.48,74.82,75.35,873883,0.0,1.0
2019-03-15,75.39,76.11,74.87,75.33,1537197,75.39,76.11,74.87,75.33,1537197,0.0,1.0
2019-03-18,74.7,75.915,74.3,75.51,1151846,74.7,75.915,74.3,75.51,1151846,0.0,1.0
2019-03-19,75.93,76.145,74.68,75.12,1472491,75.93,76.145,74.68,75.12,1472491,0.0,1.0
2019-03-20,75.85,76.44,74.64,75.74,1018387,75.85,76.44,74.64,75.74,1018387,0.0,1.0
2019-03-21,77.48,77.58,75.25,75.71,1194653,77.48,77.58,75.25,75.71,1194653,0.0,1.0
2019-03-22,74.99,77.64,74.87,77.13,1053455,74.99,77.64,74.87,77.13,1053455,0.0,1.0
2019-03-25,74.48,75.26,72.61,73.53,848953,74.48,75.26,72.61,73.53,848953,0.0,1.0
2019-03-26,75.84,76.115,75.18,75.35,2411724,75.84,76.115,75.18,75.35,2411724,0.0,1.0
2019-03-27,74.21,76.0,73.51,76.0,1538229,74.21,76.0,73.51,76.0,1538229,0.0,1.0
2019-03-28,75.11,75.425,73.92,74.62,1121316,75.11,75.425,73.92,74.62,1121316,0.0,1.0
2019-03-29,75.19,75.87,73.63,75.64,2650307,75.19,75.87,73.63,75.64,2650307,0.0,1.0
2019-04-01,75.58,76.05,74.06,75.9,1899465,75.58,76.05,74.06,75.9,1899465,0.0,1.0
2019-04-02,75.8,75.93,74.75,75.69,1295016,75.8,75.93,74.75,75.69,1295016,0.0,1.0
2019-04-03,76.16,76.86,75.7455,75.88,1495485,76.16,76.86,75.7455,75.88,1495485,0.0,1.0
2019-04-04,74.56,76.41,74.0,76.38,978229,74.56,76.41,74.0,76.38,978229,0.0,1.0
2019-04-05,74.55,75.31,74.34,74.55,1232781,74.55,75.31,74.34,74.55,1232781,0.0,1.0
2019-04-08,74.98,75.19,74.24,74.82,1338658,74.98,75.19,74.24,74.82,1338658,0.0,1.0
2019-04-09,74.99,75.35,74.33,74.44,740779,74.99,75.35,74.33,74.44,740779,0.0,1.0
2019-04-10,75.95,76.65,75.03,75.32,1500858,75.95,76.65,75.03,75.32,1500858,0.0,1.0
2019-04-11,79.55,79.65,76.06,76.06,2949284,79.55,79.65,76.06,76.06,2949284,0.0,1.0
2019-04-12,79.17,79.8898,78.1,79.69,1436998,79.17,79.8898,78.1,79.69,1436998,0.0,1.0
2019-04-15,79.47,79.57,78.75,79.17,1200753,79.47,79.57,78.75,79.17,1200753,0.0,1.0
2019-04-16,79.15,80.31,78.8,79.72,1524176,79.15,80.31,78.8,79.72,1524176,0.0,1.0
2019-04-17,77.5,79.61,77.15,79.56,1602438,77.5,79.61,77.15,79.56,1602438,0.0,1.0
2019-04-18,78.27,78.31,76.1927,77.47,1177591,78.27,78.31,76.1927,77.47,1177591,0.0,1.0
2019-04-22,79.16,79.215,77.57,77.81,1606242,79.16,79.215,77.57,77.81,1606242,0.0,1.0
2019-04-23,80.35,80.58,79.13,79.48,1172025,80.35,80.58,79.13,79.48,1172025,0.0,1.0
2019-04-24,80.39,80.84,80.125,80.48,1066084,80.39,80.84,80.125,80.48,1066084,0.0,1.0
2019-04-25,80.7,80.96,79.69,80.66,897659,80.7,80.96,79.69,80.66,897659,0.0,1.0
2019-04-26,81.75,81.87,80.65,80.94,2108567,81.75,81.87,80.65,80.94,2108567,0.0,1.0
2019-04-29,81.18,82.23,81.03,81.85,1066883,81.18,82.23,81.03,81.85,1066883,0.0,1.0
2019-04-30,81.5,81.825,80.69,81.02,1001057,81.5,81.825,80.69,81.02,1001057,0.0,1.0
2019-05-01,81.1,82.3,80.93,82.08,1366556,81.1,82.3,80.93,82.08,1366556,0.0,1.0
2019-05-02,81.23,81.78,80.28,80.96,1948740,81.23,81.78,80.28,80.96,1948740,0.0,1.0
2019-05-03,79.38,80.83,77.3,78.67,2968799,79.38,80.83,77.3,78.67,2968799,0.0,1.0
2019-05-06,79.31,79.89,77.41,78.07,1425542,79.31,79.89,77.41,78.07,1425542,0.0,1.0
2019-05-07,78.59,79.54,77.9,78.66,2084340,78.59,79.54,77.9,78.66,2084340,0.0,1.0
2019-05-08,78.7,79.2,77.61,78.47,1789213,78.7,79.2,77.61,78.47,1789213,0.0,1.0
2019-05-09,78.32,78.78,76.4,77.61,1093795,78.32,78.78,76.4,77.61,1093795,0.0,1.0
2019-05-10,77.91,78.33,75.7,78.01,1062768,77.91,78.33,75.7,78.01,1062768,0.0,1.0
2019-05-13,74.84,76.74,74.68,76.19,1800872,74.84,76.74,74.68,76.19,1800872,0.0,1.0
2019-05-14,74.35,75.805,74.25,75.08,2239334,74.35,75.805,74.25,75.08,2239334,0.0,1.0
2019-05-15,75.5,76.0,73.46,73.76,1945583,75.5,76.0,73.46,73.76,1945583,0.0,1.0
2019-05-16,76.28,76.73,75.58,75.65,1302125,76.28,76.73,75.58,75.65,1302125,0.0,1.0
2019-05-17,74.96,76.09,74.56,75.32,802539,74.96,76.09,74.56,75.32,802539,0.0,1.0
2019-05-20,74.21,74.81,72.96,74.1,1356019,74.21,74.81,72.96,74.1,1356019,0.0,1.0
2019-05-21,75.6,75.91,74.92,75.08,1391927,75.6,75.91,74.92,75.08,1391927,0.0,1.0
2019-05-22,75.43,75.83,74.74,75.31,756613,75.43,75.83,74.74,75.31,756613,0.0,1.0
2019-05-23,74.53,74.57,73.45,74.5,1053715,74.53,74.57,73.45,74.5,1053715,0.0,1.0
2019-05-24,74.79,75.48,74.74,75.24,851777,74.79,75.48,74.74,75.24,851777,0.0,1.0
2019-05-28,75.28,76.24,74.85,75.0,775860,75.28,76.24,74.85,75.0,775860,0.0,1.0
2019-05-29,74.04,74.76,73.65,74.53,607437,74.04,74.76,73.65,74.53,607437,0.0,1.0
2019-05-30,73.82,74.89,73.75,74.14,1033880,73.82,74.89,73.75,74.14,1033880,0.0,1.0
2019-05-31,74.4,74.46,72.7,73.23,1375106,74.4,74.46,72.7,73.23,1375106,0.0,1.0
2019-06-03,70.29,74.425,69.9,73.96,3224099,70.29,74.425,69.9,73.96,3224099,0.0,1.0
2019-06-04,71.49,71.58,70.49,70.5,1952355,71.49,71.58,70.49,70.5,1952355,0.0,1.0
2019-06-05,72.41,72.6,70.65,72.24,1295052,72.41,72.6,70.65,72.24,1295052,0.0,1.0
2019-06-06,72.31,72.73,71.6,72.4,870713,72.31,72.73,71.6,72.4,870713,0.0,1.0
2019-06-07,73.2,73.67,72.63,72.85,835162,73.2,73.67,72.63,72.85,835162,0.0,1.0
2019-06-10,73.36,74.22,73.12,73.63,1336398,73.36,74.22,73.12,73.63,1336398,0.0,1.0
2019-06-11,72.34,74.57,71.77,74.26,881634,72.34,74.57,71.77,74.26,881634,0.0,1.0
2019-06-12,71.8,72.59,71.64,72.42,1563021,71.8,72.59,71.64,72.42,1563021,0.0,1.0
2019-06-13,71.05,72.185,70.78,71.82,1705773,71.05,72.185,70.78,71.82,1705773,0.0,1.0
2019-06-14,70.04,71.07,69.19,70.95,1560342,70.04,71.07,69.19,70.95,1560342,0.0,1.0
2019-06-17,71.25,72.17,70.28,70.28,1669882,71.25,72.17,70.28,70.28,1669882,0.0,1.0
2019-06-18,71.4,72.63,71.24,72.01,1244441,71.4,72.63,71.24,72.01,1244441,0.0,1.0
2019-06-19,72.34,72.41,71.28,71.28,1555898,72.34,72.41,71.28,71.28,1555898,0.0,1.0
2019-06-20,72.59,74.38,71.99,73.6,1361669,72.59,74.38,71.99,73.6,1361669,0.0,1.0
2019-06-21,72.14,72.56,71.57,72.38,2055918,72.14,72.56,71.57,72.38,2055918,0.0,1.0
2019-06-24,72.03,72.66,71.9,72.44,1180369,72.03,72.66,71.9,72.44,1180369,0.0,1.0
2019-06-25,69.71,72.12,69.52,72.12,1251973,69.71,72.12,69.52,72.12,1251973,0.0,1.0
2019-06-26,68.18,70.23,68.13,70.0,2333580,68.18,70.23,68.13,70.0,2333580,0.0,1.0
2019-06-27,69.73,69.99,67.33,68.3,1696833,69.73,69.99,67.33,68.3,1696833,0.0,1.0
2019-06-28,70.15,70.41,69.18,70.14,2423334,70.15,70.41,69.18,70.14,2423334,0.0,1.0
2019-07-01,70.8,71.75,70.57,71.2,1831315,70.8,71.75,70.57,71.2,1831315,0.0,1.0
2019-07-02,70.79,71.15,69.59,70.57,1541845,70.79,71.15,69.59,70.57,1541845,0.0,1.0
2019-07-03,71.82,71.99,70.82,70.94,960140,71.82,71.99,70.82,70.94,960140,0.0,1.0
2019-07-05,71.71,71.8,70.7,71.21,752693,71.71,71.8,70.7,71.21,752693,0.0,1.0
2019-07-08,70.33,71.49,70.13,71.46,872067,70.33,71.49,70.13,71.46,872067,0.0,1.0
2019-07-09,70.57,70.8,69.8,70.34,1856808,70.57,70.8,69.8,70.34,1856808,0.0,1.0
2019-07-10,70.07,71.51,69.99,71.14,1163500,70.07,71.51,69.99,71.14,1163500,0.0,1.0
2019-07-11,71.36,71.45,69.9,70.06,2023249,71.36,71.45,69.9,70.06,2023249,0.0,1.0
2019-07-12,73.0,73.06,71.43,71.72,1841781,73.0,73.06,71.43,71.72,1841781,0.0,1.0
2019-07-15,73.07,73.23,72.71,73.0,741473,73.07,73.23,72.71,73.0,741473,0.0,1.0
2019-07-16,73.62,73.66,72.915,73.0,1283329,73.62,73.66,72.915,73.0,1283329,0.0,1.0
2019-07-17,74.78,74.86,73.51,73.62,1412018,74.78,74.86,73.51,73.62,1412018,0.0,1.0
2019-07-18,74.06,74.63,74.01,74.32,1667124,74.06,74.63,74.01,74.32,1667124,0.0,1.0
2019-07-19,72.4,74.46,72.31,74.23,1550804,72.4,74.46,72.31,74.23,1550804,0.0,1.0
2019-07-22,74.32,74.35,72.5,72.88,1414346,74.32,74.35,72.5,72.88,1414346,0.0,1.0
2019-07-23,74.9,74.96,73.89,74.62,835304,74.9,74.96,73.89,74.62,835304,0.0,1.0
2019-07-24,75.33,75.92,74.49,74.9,1063476,75.33,75.92,74.49,74.9,1063476,0.0,1.0
2019-07-25,74.24,75.46,74.07,75.46,889425,74.24,75.46,74.07,75.46,889425,0.0,1.0
2019-07-26,74.8,75.0,74.46,74.54,925888,74.8,75.0,74.46,74.54,925888,0.0,1.0
2019-07-29,73.81,74.8,73.02,74.8,1072545,73.81,74.8,73.02,74.8,1072545,0.0,1.0
2019-07-30,73.22,73.67,72.86,73.09,1912859,73.22,73.67,72.86,73.09,1912859,0.0,1.0
2019-07-31,73.38,74.55,72.77,73.39,1681273,73.38,74.55,72.77,73.39,1681273,0.0,1.0
2019-08-01,74.23,76.06,73.43,73.77,2642683,74.23,76.06,73.43,73.77,2642683,0.0,1.0
2019-08-02,70.42,72.93,66.59,72.73,6775206,70.42,72.93,66.59,72.73,6775206,0.0,1.0
2019-08-05,65.17,68.56,64.39,68.54,4034126,65.17,68.56,64.39,68.54,4034126,0.0,1.0
2019-08-06,65.0,66.66,64.95,65.75,2796521,65.0,66.66,64.95,65.75,2796521,0.0,1.0
2019-08-07,64.6,65.595,63.75,64.31,2828153,64.6,65.595,63.75,64.31,2828153,0.0,1.0
2019-08-08,65.97,66.05,64.43,64.88,3422326,65.97,66.05,64.43,64.88,3422326,0.0,1.0
2019-08-09,63.59,66.08,63.47,65.38,1960831,63.59,66.08,63.47,65.38,1960831,0.0,1.0
2019-08-12,62.6,63.26,61.78,63.12,2360300,62.6,63.26,61.78,63.12,2360300,0.0,1.0
2019-08-13,64.05,64.45,62.26,62.26,2720317,64.05,64.45,62.26,62.26,2720317,0.0,1.0
2019-08-14,62.48,63.36,62.34,62.99,1980921,62.48,63.36,62.34,62.99,1980921,0.0,1.0
2019-08-15,62.78,63.58,62.29,62.86,1474912,62.78,63.58,62.29,62.86,1474912,0.0,1.0
2019-08-16,63.55,64.4,63.27,63.39,2348184,63.55,64.4,63.27,63.39,2348184,0.0,1.0
2019-08-19,64.17,64.85,63.83,64.28,1478297,64.17,64.85,63.83,64.28,1478297,0.0,1.0
2019-08-20,63.23,64.27,63.17,64.02,1205941,63.23,64.27,63.17,64.02,1205941,0.0,1.0
2019-08-21,64.22,64.7,63.79,63.9,1143390,64.22,64.7,63.79,63.9,1143390,0.0,1.0
2019-08-22,63.82,64.42,63.52,64.42,1328243,63.82,64.42,63.52,64.42,1328243,0.0,1.0
2019-08-23,62.8,64.2,62.62,63.58,1559532,62.8,64.2,62.62,63.58,1559532,0.0,1.0
2019-08-26,63.33,63.37,62.45,63.17,1132837,63.33,63.37,62.45,63.17,1132837,0.0,1.0
2019-08-27,64.0,64.55,63.53,63.85,2987983,64.0,64.55,63.53,63.85,2987983,0.0,1.0
2019-08-28,63.28,63.77,62.88,63.6,1098026,63.28,63.77,62.88,63.6,1098026,0.0,1.0
2019-08-29,63.63,64.35,63.3,64.0,1024571,63.63,64.35,63.3,64.0,1024571,0.0,1.0
2019-08-30,63.34,64.22,62.64,64.22,859394,63.34,64.22,62.64,64.22,859394,0.0,1.0
2019-09-03,62.68,63.49,62.42,62.85,1443249,62.68,63.49,62.42,62.85,1443249,0.0,1.0
2019-09-04,63.54,63.64,62.48,63.55,1189588,63.54,63.64,62.48,63.55,1189588,0.0,1.0
2019-09-05,65.12,65.555,64.1,64.25,2142856,65.12,65.555,64.1,64.25,2142856,0.0,1.0
2019-09-06,64.53,65.85,64.435,65.3,1683513,64.53,65.85,64.435,65.3,1683513,0.0,1.0
2019-09-09,65.68,65.84,63.92,64.66,1799917,65.68,65.84,63.92,64.66,1799917,0.0,1.0
2019-09-10,65.38,66.34,65.28,65.57,2086550,65.38,66.34,65.28,65.57,2086550,0.0,1.0
2019-09-11,66.07,66.19,65.34,65.45,1198564,66.07,66.19,65.34,65.45,1198564,0.0,1.0
2019-09-12,65.7,67.12,65.56,66.5,976128,65.7,67.12,65.56,66.5,976128,0.0,1.0
2019-09-13,66.18,66.38,65.445,65.52,2096537,66.18,66.38,65.445,65.52,2096537,0.0,1.0
2019-09-16,66.62,66.74,65.57,65.73,744415,66.62,66.74,65.57,65.73,744415,0.0,1.0
2019-09-17,67.07,67.1,66.12,66.49,1256725,67.07,67.1,66.12,66.49,1256725,0.0,1.0
2019-09-18,66.31,67.2,65.41,67.0,1605546,66.31,67.2,65.41,67.0,1605546,0.0,1.0
2019-09-19,67.09,67.17,66.34,66.41,1083249,67.09,67.17,66.34,66.41,1083249,0.0,1.0
2019-09-20,66.62,67.83,66.405,67.32,1282739,66.62,67.83,66.405,67.32,1282739,0.0,1.0
2019-09-23,66.53,67.01,65.925,66.42,757820,66.53,67.01,65.925,66.42,757820,0.0,1.0
2019-09-24,65.63,67.62,65.29,67.07,1535123,65.63,67.62,65.29,67.07,1535123,0.0,1.0
2019-09-25,66.55,66.72,65.12,65.74,1394849,66.55,66.72,65.12,65.74,1394849,0.0,1.0
2019-09-26,65.95,66.63,64.87,66.37,1158695,65.95,66.63,64.87,66.37,1158695,0.0,1.0
2019-09-27,65.42,66.42,64.68,66.29,1039499,65.42,66.42,64.68,66.29,1039499,0.0,1.0
2019-09-30,65.98,66.13,65.17,65.61,942176,65.98,66.13,65.17,65.61,942176,0.0,1.0
2019-10-01,62.95,66.7,62.71,66.15,2325168,62.95,66.7,62.71,66.15,2325168,0.0,1.0
2019-10-02,62.62,62.95,60.94,62.15,2108112,62.62,62.95,60.94,62.15,2108112,0.0,1.0
2019-10-03,63.49,63.81,61.92,62.66,1232258,63.49,63.81,61.92,62.66,1232258,0.0,1.0
2019-10-04,64.41,64.76,63.67,63.88,808751,64.41,64.76,63.67,63.88,808751,0.0,1.0
2019-10-07,64.28,64.61,63.83,64.39,1085122,64.28,64.61,63.83,64.39,1085122,0.0,1.0
2019-10-08,61.53,63.85,61.36,63.69,2491757,61.53,63.85,61.36,63.69,2491757,0.0,1.0
2019-10-09,61.58,62.01,61.2,62.01,2424817,61.58,62.01,61.2,62.01,2424817,0.0,1.0
2019-10-10,60.35,61.76,59.93,61.45,3470780,60.35,61.76,59.93,61.45,3470780,0.0,1.0
2019-10-11,61.9,62.37,60.17,60.85,3163941,61.9,62.37,60.17,60.85,3163941,0.0,1.0
2019-10-14,62.28,62.68,61.39,61.85,2044684,62.28,62.68,61.39,61.85,2044684,0.0,1.0
2019-10-15,63.51,63.755,62.0,62.26,2007889,63.51,63.755,62.0,62.26,2007889,0.0,1.0
2019-10-16,64.24,64.44,62.96,63.31,1494419,64.24,64.44,62.96,63.31,1494419,0.0,1.0
2019-10-17,64.52,64.91,64.11,64.43,1107644,64.52,64.91,64.11,64.43,1107644,0.0,1.0
2019-10-18,63.45,64.305,63.16,64.3,1377505,63.45,64.305,63.16,64.3,1377505,0.0,1.0
2019-10-21,62.52,64.24,62.34,63.86,1249146,62.52,64.24,62.34,63.86,1249146,0.0,1.0
2019-10-22,62.79,63.52,62.46,62.66,1074984,62.79,63.52,62.46,62.66,1074984,0.0,1.0
2019-10-23,63.18,63.35,62.28,62.71,1385907,63.18,63.35,62.28,62.71,1385907,0.0,1.0
2019-10-24,64.8,64.89,63.32,63.67,808591,64.8,64.89,63.32,63.67,808591,0.0,1.0
2019-10-25,65.4,66.01,64.3,64.74,1199573,65.4,66.01,64.3,64.74,1199573,0.0,1.0
2019-10-28,65.62,66.23,64.84,65.55,940077,65.62,66.23,64.84,65.55,940077,0.0,1.0
2019-10-29,64.61,65.51,64.605,65.42,844070,64.61,65.51,64.605,65.42,844070,0.0,1.0
2019-10-30,65.34,65.47,64.75,64.8,1242803,65.34,65.47,64.75,64.8,1242803,0.0,1.0
2019-10-31,65.03,65.34,64.31,65.19,2083898,65.03,65.34,64.31,65.19,2083898,0.0,1.0
2019-11-01,65.35,66.5,64.84,65.18,2069995,65.35,66.5,64.84,65.18,2069995,0.0,1.0
2019-11-04,64.84,66.11,64.68,66.11,1483653,64.84,66.11,64.68,66.11,1483653,0.0,1.0
2019-11-05,62.16,64.68,62.11,64.68,2391168,62.16,64.68,62.11,64.68,2391168,0.0,1.0
2019-11-06,62.96,63.1,60.58,61.93,3187211,62.96,63.1,60.58,61.93,3187211,0.0,1.0
2019-11-07,73.03,73.49,68.89,70.55,5430369,73.03,73.49,68.89,70.55,5430369,0.0,1.0
2019-11-08,69.0,72.93,68.38,72.28,2775796,69.0,72.93,68.38,72.28,2775796,0.0,1.0
2019-11-11,68.99,70.525,68.6137,68.79,1826075,68.99,70.525,68.6137,68.79,1826075,0.0,1.0
2019-11-12,68.08,69.0,67.9,69.0,1311240,68.08,69.0,67.9,69.0,1311240,0.0,1.0
2019-11-13,68.21,68.5,67.52,67.66,1361119,68.21,68.5,67.52,67.66,1361119,0.0,1.0
2019-11-14,67.71,68.3,67.32,67.97,932590,67.71,68.3,67.32,67.97,932590,0.0,1.0
2019-11-15,68.1,69.46,66.85,68.0,2318329,68.1,69.46,66.85,68.0,2318329,0.0,1.0
2019-11-18,68.36,68.8,67.6463,68.01,1671427,68.36,68.8,67.6463,68.01,1671427,0.0,1.0
2019-11-19,68.24,69.115,68.18,68.71,1105628,68.24,69.115,68.18,68.71,1105628,0.0,1.0
2019-11-20,69.36,70.09,68.12,68.24,1212473,69.36,70.09,68.12,68.24,1212473,0.0,1.0
2019-11-21,68.75,69.7,68.265,69.36,1157088,68.75,69.7,68.265,69.36,1157088,0.0,1.0
2019-11-22,69.1,69.43,68.42,69.24,1018753,69.1,69.43,68.42,69.24,1018753,0.0,1.0
2019-11-25,69.3,69.75,69.04,69.2,1136308,69.3,69.75,69.04,69.2,1136308,0.0,1.0
2019-11-26,68.44,69.49,68.23,69.45,1409949,68.44,69.49,68.23,69.45,1409949,0.0,1.0
2019-11-27,66.58,68.51,66.34,68.32,1661768,66.58,68.51,66.34,68.32,1661768,0.0,1.0
2019-11-29,66.38,67.0,66.26,66.82,598890,66.38,67.0,66.26,66.82,598890,0.0,1.0
2019-12-02,65.64,66.25,65.05,66.25,1584873,65.64,66.25,65.05,66.25,1584873,0.0,1.0
2019-12-03,65.92,66.22,64.21,64.24,2009234,65.92,66.22,64.21,64.24,2009234,0.0,1.0
2019-12-04,66.87,66.95,65.89,66.18,1344549,66.87,66.95,65.89,66.18,1344549,0.0,1.0
2019-12-05,67.65,67.94,66.46,66.87,1518047,67.65,67.94,66.46,66.87,1518047,0.0,1.0
2019-12-06,67.32,68.26,67.12,67.96,826146,67.32,68.26,67.12,67.96,826146,0.0,1.0
2019-12-09,66.8,67.68,66.745,67.32,1654697,66.8,67.68,66.745,67.32,1654697,0.0,1.0
2019-12-10,66.02,66.78,65.425,66.78,1427527,66.02,66.78,65.425,66.78,1427527,0.0,1.0
2019-12-11,66.15,66.23,65.695,66.0,817402,66.15,66.23,65.695,66.0,817402,0.0,1.0
2019-12-12,67.61,68.24,65.89,65.89,1281733,67.61,68.24,65.89,65.89,1281733,0.0,1.0
2019-12-13,67.25,68.2,66.91,67.43,1122746,67.25,68.2,66.91,67.43,1122746,0.0,1.0
2019-12-16,67.97,69.11,67.05,67.53,2036746,67.97,69.11,67.05,67.53,2036746,0.0,1.0
2019-12-17,67.48,68.48,67.0,68.08,1500762,67.48,68.48,67.0,68.08,1500762,0.0,1.0
2019-12-18,67.49,68.44,67.415,67.5,1570122,67.49,68.44,67.415,67.5,1570122,0.0,1.0
2019-12-19,68.48,68.69,67.22,67.52,1619869,68.48,68.69,67.22,67.52,1619869,0.0,1.0
2019-12-20,68.93,69.48,68.31,68.97,1573555,68.93,69.48,68.31,68.97,1573555,0.0,1.0
2019-12-23,68.42,68.93,67.89,68.93,808769,68.42,68.93,67.89,68.93,808769,0.0,1.0
2019-12-24,68.4,68.55,68.1,68.18,351418,68.4,68.55,68.1,68.18,351418,0.0,1.0
2019-12-26,68.99,69.38,68.42,68.42,895939,68.99,69.38,68.42,68.42,895939,0.0,1.0
2019-12-27,68.87,69.12,68.2201,69.03,1010574,68.87,69.12,68.2201,69.03,1010574,0.0,1.0
2019-12-30,67.54,69.13,66.715,68.67,2018048,67.54,69.13,66.715,68.67,2018048,0.0,1.0
2019-12-31,67.92,68.16,67.15,67.23,2044352,67.92,68.16,67.15,67.23,2044352,0.0,1.0
2020-01-02,68.56,68.98,67.22,68.79,1630403,68.56,68.98,67.22,68.79,1630403,0.0,1.0
2020-01-03,68.76,69.41,67.27,67.49,922589,68.76,69.41,67.27,67.49,922589,0.0,1.0
2020-01-06,69.32,69.32,67.98,68.16,876880,69.32,69.32,67.98,68.16,876880,0.0,1.0
2020-01-07,69.03,69.96,69.01,69.63,1109977,69.03,69.96,69.01,69.63,1109977,0.0,1.0
2020-01-08,69.58,69.85,68.9,69.19,716680,69.58,69.85,68.9,69.19,716680,0.0,1.0
2020-01-09,70.34,70.36,69.14,69.96,1432317,70.34,70.36,69.14,69.96,1432317,0.0,1.0
2020-01-10,70.74,71.52,69.98,70.75,2301070,70.74,71.52,69.98,70.75,2301070,0.0,1.0
2020-01-13,72.66,72.68,70.97,71.09,1545700,72.66,72.68,70.97,71.09,1545700,0.0,1.0
2020-01-14,72.6,73.05,72.16,72.8,1349051,72.6,73.05,72.16,72.8,1349051,0.0,1.0
2020-01-15,72.17,73.72,71.65,72.79,1388311,72.17,73.72,71.65,72.79,1388311,0.0,1.0
2020-01-16,72.42,72.9999,71.7,72.55,885960,72.42,72.9999,71.7,72.55,885960,0.0,1.0
2020-01-17,72.06,72.99,71.6,72.54,1223872,72.06,72.99,71.6,72.54,1223872,0.0,1.0
2020-01-21,71.89,72.9,71.61,71.9,820720,71.89,72.9,71.61,71.9,820720,0.0,1.0
2020-01-22,71.96,72.54,71.87,72.36,742953,71.96,72.54,71.87,72.36,742953,0.0,1.0
2020-01-23,71.83,72.37,71.45,71.98,836022,71.83,72.37,71.45,71.98,836022,0.0,1.0
2020-01-24,71.29,72.765,70.66,72.15,1090438,71.29,72.765,70.66,72.15,1090438,0.0,1.0
2020-01-27,69.99,70.4,69.24,69.62,991628,69.99,70.4,69.24,69.62,991628,0.0,1.0
2020-01-28,70.36,70.6,69.72,70.45,845990,70.36,70.6,69.72,70.45,845990,0.0,1.0
2020-01-29,71.22,71.5,70.07,70.96,860957,71.22,71.5,70.07,70.96,860957,0.0,1.0
2020-01-30,69.8,71.19,68.93,70.71,1203220,69.8,71.19,68.93,70.71,1203220,0.0,1.0
2020-01-31,67.21,69.9,66.79,69.68,1347627,67.21,69.9,66.79,69.68,1347627,0.0,1.0
2020-02-03,69.2,69.295,67.29,67.59,1502887,69.2,69.295,67.29,67.59,1502887,0.0,1.0
2020-02-04,68.6,70.32,68.23,69.91,1807717,68.6,70.32,68.23,69.91,1807717,0.0,1.0
2020-02-05,68.54,69.79,67.5,69.47,1705555,68.54,69.79,67.5,69.47,1705555,0.0,1.0
2020-02-06,68.86,69.6287,68.4,68.71,970975,68.86,69.6287,68.4,68.71,970975,0.0,1.0
2020-02-07,69.15,69.83,68.02,68.72,1059102,69.15,69.83,68.02,68.72,1059102,0.0,1.0
2020-02-10,69.48,69.71,68.74,69.0,1421887,69.48,69.71,68.74,69.0,1421887,0.0,1.0
2020-02-11,69.94,70.3101,69.05,69.81,992709,69.94,70.3101,69.05,69.81,992709,0.0,1.0
2020-02-12,70.9,71.18,69.83,70.63,729200,70.9,71.18,69.83,70.63,729200,0.0,1.0
2020-02-13,70.87,71.37,69.55,70.23,1385451,70.87,71.37,69.55,70.23,1385451,0.0,1.0
2020-02-14,78.39,78.99,74.79,75.13,4947121,78.39,78.99,74.79,75.13,4947121,0.0,1.0
2020-02-18,77.63,78.27,76.32,76.5,1612962,77.63,78.27,76.32,76.5,1612962,0.0,1.0
2020-02-19,76.29,78.91,76.28,78.11,1450632,76.29,78.91,76.28,78.11,1450632,0.0,1.0
2020-02-20,77.2,77.39,75.24,75.54,1126474,77.2,77.39,75.24,75.54,1126474,0.0,1.0
2020-02-21,77.35,77.73,76.74,77.25,1225016,77.35,77.73,76.74,77.25,1225016,0.0,1.0
2020-02-24,75.07,76.18,74.46,74.74,1447697,75.07,76.18,74.46,74.74,1447697,0.0,1.0
2020-02-25,72.51,75.78,72.16,75.3,1526880,72.51,75.78,72.16,75.3,1526880,0.0,1.0
2020-02-26,71.57,74.34,70.9,72.92,1240376,71.57,74.34,70.9,72.92,1240376,0.0,1.0
2020-02-27,70.17,72.64,69.1,70.07,1975363,70.17,72.64,69.1,70.07,1975363,0.0,1.0
2020-02-28,69.98,70.22,68.07,68.55,1730340,69.98,70.22,68.07,68.55,1730340,0.0,1.0
2020-03-02,70.01,70.58,68.08,70.4,1954810,70.01,70.58,68.08,70.4,1954810,0.0,1.0
2020-03-03,67.5,70.56,66.66,70.0,1562535,67.5,70.56,66.66,70.0,1562535,0.0,1.0
2020-03-04,68.53,68.69,67.1,68.33,1893391,68.53,68.69,67.1,68.33,1893391,0.0,1.0
2020-03-05,66.74,68.1,66.32,67.65,1208447,66.74,68.1,66.32,67.65,1208447,0.0,1.0
2020-03-06,64.92,65.8,63.5,65.17,2064158,64.92,65.8,63.5,65.17,2064158,0.0,1.0
2020-03-09,59.72,62.14,58.0,61.61,2291172,59.72,62.14,58.0,61.61,2291172,0.0,1.0
2020-03-10,62.19,62.66,59.08,61.25,1868774,62.19,62.66,59.08,61.25,1868774,0.0,1.0
2020-03-11,58.18,61.69,57.17,61.03,1620004,58.18,61.69,57.17,61.03,1620004,0.0,1.0
2020-03-12,51.79,56.31,51.18,53.5,3793078,51.79,56.31,51.18,53.5,3793078,0.0,1.0
2020-03-13,54.95,55.04,49.63,54.26,2135621,54.95,55.04,49.63,54.26,2135621,0.0,1.0
2020-03-16,44.42,50.545,44.26,48.25,3930435,44.42,50.545,44.26,48.25,3930435,0.0,1.0
2020-03-17,44.77,50.25,41.35,44.86,3815457,44.77,50.25,41.35,44.86,3815457,0.0,1.0
2020-03-18,41.92,47.74,40.25,41.59,3404646,41.92,47.74,40.25,41.59,3404646,0.0,1.0
2020-03-19,47.88,48.74,41.05,41.36,3850450,47.88,48.74,41.05,41.36,3850450,0.0,1.0
2020-03-20,48.71,52.23,47.72,48.05,3145383,48.71,52.23,47.72,48.05,3145383,0.0,1.0
2020-03-23,48.77,50.49,46.15,48.4,2854758,48.77,50.49,46.15,48.4,2854758,0.0,1.0
2020-03-24,57.31,57.54,51.47,51.47,3375646,57.31,57.54,51.47,51.47,3375646,0.0,1.0
2020-03-25,57.47,60.35,57.145,57.31,2398685,57.47,60.35,57.145,57.31,2398685,0.0,1.0
2020-03-26,58.56,60.78,57.42,57.92,3421367,58.56,60.78,57.42,57.92,3421367,0.0,1.0
2020-03-27,56.67,59.0,54.6,55.57,5549556,56.67,59.0,54.6,55.57,5549556,0.0,1.0
2020-03-30,59.16,59.65,56.25,56.93,3396156,59.16,59.65,56.25,56.93,3396156,0.0,1.0
2020-03-31,57.11,60.63,56.81,58.79,3907158,57.11,60.63,56.81,58.79,3907158,0.0,1.0
2020-04-01,52.86,55.54,50.76,54.98,4530445,52.86,55.54,50.76,54.98,4530445,0.0,1.0
2020-04-02,56.24,57.54,52.2,53.26,4703410,56.24,57.54,52.2,53.26,4703410,0.0,1.0
2020-04-03,52.07,56.43,50.63,55.37,4586073,52.07,56.43,50.63,55.37,4586073,0.0,1.0
2020-04-06,58.82,59.35,54.64,55.4,2626952,58.82,59.35,54.64,55.4,2626952,0.0,1.0
2020-04-07,58.01,62.22,57.47,60.92,2105302,58.01,62.22,57.47,60.92,2105302,0.0,1.0
2020-04-08,61.16,61.76,58.31,58.79,1376169,61.16,61.76,58.31,58.79,1376169,0.0,1.0
2020-04-09,62.54,63.83,61.455,61.95,1144218,62.54,63.83,61.455,61.95,1144218,0.0,1.0
2020-04-13,62.31,62.81,60.47,62.33,1240484,62.31,62.81,60.47,62.33,1240484,0.0,1.0
2020-04-14,63.84,64.935,62.79,63.68,1460516,63.84,64.935,62.79,63.68,1460516,0.0,1.0
2020-04-15,63.67,64.33,61.26,62.1,964434,63.67,64.33,61.26,62.1,964434,0.0,1.0
2020-04-16,64.46,64.89,63.28,64.03,965727,64.46,64.89,63.28,64.03,965727,0.0,1.0
2020-04-17,66.82,67.11,64.74,65.0,1260666,66.82,67.11,64.74,65.0,1260666,0.0,1.0
2020-04-20,67.16,67.865,65.4,65.81,1115081,67.16,67.865,65.4,65.81,1115081,0.0,1.0
2020-04-21,64.41,66.57,62.89,65.85,995157,64.41,66.57,62.89,65.85,995157,0.0,1.0
2020-04-22,65.23,66.21,64.61,65.16,1585299,65.23,66.21,64.61,65.16,1585299,0.0,1.0
2020-04-23,66.26,67.28,65.23,65.23,1165483,66.26,67.28,65.23,65.23,1165483,0.0,1.0
2020-04-24,67.39,67.72,65.7486,66.48,794508,67.39,67.72,65.7486,66.48,794508,0.0,1.0
2020-04-27,67.49,69.15,67.2,68.44,1593095,67.49,69.15,67.2,68.44,1593095,0.0,1.0
2020-04-28,66.05,68.76,65.845,68.04,831074,66.05,68.76,65.845,68.04,831074,0.0,1.0
2020-04-29,68.12,68.72,66.88,67.35,1160472,68.12,68.72,66.88,67.35,1160472,0.0,1.0
2020-04-30,69.43,69.55,67.68,68.26,2236072,69.43,69.55,67.68,68.26,2236072,0.0,1.0
2020-05-01,65.82,68.69,65.51,67.66,1588541,65.82,68.69,65.51,67.66,1588541,0.0,1.0
2020-05-04,66.81,67.19,64.56,65.27,1441711,66.81,67.19,64.56,65.27,1441711,0.0,1.0
2020-05-05,68.62,69.54,67.01,67.4,1191547,68.62,69.54,67.01,67.4,1191547,0.0,1.0
2020-05-06,70.0,70.4299,68.66,69.2,2324591,70.0,70.4299,68.66,69.2,2324591,0.0,1.0
2020-05-07,73.04,74.7,71.88,72.85,2378188,73.04,74.7,71.88,72.85,2378188,0.0,1.0
2020-05-08,75.05,75.57,72.65,73.43,1438726,75.05,75.57,72.65,73.43,1438726,0.0,1.0
2020-05-11,75.47,76.42,74.18,74.53,1551404,75.47,76.42,74.18,74.53,1551404,0.0,1.0
2020-05-12,75.54,76.975,75.01,76.0,1393790,75.54,76.975,75.01,76.0,1393790,0.0,1.0
2020-05-13,76.79,76.85,74.55,75.81,2206337,76.79,76.85,74.55,75.81,2206337,0.0,1.0
2020-05-14,76.21,76.86,74.685,76.01,1592188,76.21,76.86,74.685,76.01,1592188,0.0,1.0
2020-05-15,76.51,76.71,74.87,75.3,1159306,76.51,76.71,74.87,75.3,1159306,0.0,1.0
2020-05-18,75.07,78.4399,75.02,76.51,1835617,75.07,78.4399,75.02,76.51,1835617,0.0,1.0
2020-05-19,74.48,75.74,74.32,75.69,1238892,74.48,75.74,74.32,75.69,1238892,0.0,1.0
2020-05-20,75.15,76.54,74.83,75.89,1929145,75.15,76.54,74.83,75.89,1929145,0.0,1.0
2020-05-21,74.37,75.63,73.68,75.31,1166485,74.37,75.63,73.68,75.31,1166485,0.0,1.0
2020-05-22,75.66,75.73,73.25,74.75,786963,75.66,75.73,73.25,74.75,786963,0.0,1.0
2020-05-26,75.24,77.85,75.05,77.0,1180256,75.24,77.85,75.05,77.0,1180256,0.0,1.0
2020-05-27,77.48,77.49,73.69,74.52,1383601,77.48,77.49,73.69,74.52,1383601,0.0,1.0
2020-05-28,76.5,77.7599,76.31,77.36,1075007,76.5,77.7599,76.31,77.36,1075007,0.0,1.0
2020-05-29,77.25,77.29,75.55,76.4,1174177,77.25,77.29,75.55,76.4,1174177,0.0,1.0
2020-06-01,77.96,78.5,76.76,77.0,1150288,77.96,78.5,76.76,77.0,1150288,0.0,1.0
2020-06-02,80.32,80.7,77.8,78.39,2613545,80.32,80.7,77.8,78.39,2613545,0.0,1.0
2020-06-03,81.47,82.47,79.9,80.57,1322338,81.47,82.47,79.9,80.57,1322338,0.0,1.0
2020-06-04,79.14,81.63,78.52,81.21,1010101,79.14,81.63,78.52,81.21,1010101,0.0,1.0
2020-06-05,78.59,81.13,78.32,79.62,1163320,78.59,81.13,78.32,79.62,1163320,0.0,1.0
2020-06-08,80.86,81.29,77.53,78.64,1172437,80.86,81.29,77.53,78.64,1172437,0.0,1.0
2020-06-09,79.63,81.41,78.91,80.99,637148,79.63,81.41,78.91,80.99,637148,0.0,1.0
2020-06-10,79.44,80.34,78.89,80.0,608451,79.44,80.34,78.89,80.0,608451,0.0,1.0
2020-06-11,75.27,77.71,75.1,77.35,1024318,75.27,77.71,75.1,77.35,1024318,0.0,1.0
2020-06-12,76.26,78.6,74.58,77.85,856132,76.26,78.6,74.58,77.85,856132,0.0,1.0
2020-06-15,77.42,77.56,73.81,74.7,1003519,77.42,77.56,73.81,74.7,1003519,0.0,1.0
2020-06-16,78.49,80.0,77.35,79.49,1116606,78.49,80.0,77.35,79.49,1116606,0.0,1.0
2020-06-17,79.92,80.24,78.2,79.0,1031725,79.92,80.24,78.2,79.0,1031725,0.0,1.0
2020-06-18,80.15,80.415,79.38,79.99,882451,80.15,80.415,79.38,79.99,882451,0.0,1.0
2020-06-19,81.2,81.32,79.61,80.94,2878045,81.2,81.32,79.61,80.94,2878045,0.0,1.0
2020-06-22,82.41,82.66,81.27,81.66,2126621,82.41,82.66,81.27,81.66,2126621,0.0,1.0
2020-06-23,82.71,84.49,82.531,83.15,1734597,82.71,84.49,82.531,83.15,1734597,0.0,1.0
2020-06-24,75.59,83.01,74.7839,82.54,3385403,75.59,83.01,74.7839,82.54,3385403,0.0,1.0
2020-06-25,74.79,76.35,73.82,75.0,2082931,74.79,76.35,73.82,75.0,2082931,0.0,1.0
2020-06-26,71.56,75.12,71.47,74.7,3286310,71.56,75.12,71.47,74.7,3286310,0.0,1.0
2020-06-29,72.59,72.63,70.7,71.94,1434000,72.59,72.63,70.7,71.94,1434000,0.0,1.0
2020-06-30,73.33,73.83,71.39,72.62,1756500,73.33,73.83,71.39,72.62,1756500,0.0,1.0
2020-07-01,73.85,74.16,72.78,73.3,1677200,73.85,74.16,72.775,73.3,1677200,0.0,1.0
2020-07-02,71.3,74.81,71.06,74.68,1702700,71.3,74.813,71.06,74.68,1702700,0.0,1.0
2020-07-06,70.57,72.4,70.25,72.26,1801700,70.57,72.4,70.25,72.26,1801700,0.0,1.0
2020-07-07,69.74,71.46,69.71,70.68,2223600,69.74,71.46,69.71,70.68,2223600,0.0,1.0
2020-07-08,70.88,71.58,70.0,70.32,2064000,70.88,71.58,70.0,70.32,2064000,0.0,1.0
2020-07-09,70.65,71.17,68.93,70.99,5013500,70.65,71.17,68.93,70.99,5013500,0.0,1.0
2020-07-10,72.45,72.54,70.44,70.91,2310500,72.45,72.54,70.44,70.91,2310500,0.0,1.0
2020-07-13,69.41,73.13,69.25,72.95,1900200,69.41,73.134,69.25,72.95,1900200,0.0,1.0
2020-07-14,72.35,72.39,68.16,69.19,2868200,72.35,72.39,68.16,69.19,2868200,0.0,1.0
2020-07-15,72.2,73.54,71.88,73.28,1858400,72.2,73.54,71.88,73.28,1858400,0.0,1.0
2020-07-16,70.37,71.75,69.87,71.19,1280400,70.37,71.75,69.87,71.19,1280400,0.0,1.0
2020-07-17,69.24,70.89,68.97,70.64,1924500,69.24,70.89,68.97,70.64,1924500,0.0,1.0
2020-07-20,71.28,71.68,69.5,69.5,1099538,71.28,71.68,69.5,69.5,1099538,0.0,1.0
2020-07-21,69.73,72.1,69.6,71.79,1091855,69.73,72.1,69.6,71.79,1091855,0.0,1.0
2020-07-22,69.59,70.33,69.0845,69.93,703200,69.59,70.33,69.0845,69.93,703200,0.0,1.0
2020-07-23,69.36,71.0,69.01,69.56,1001625,69.36,71.0,69.01,69.56,1001625,0.0,1.0
2020-07-24,68.61,69.885,68.16,69.0,1085006,68.61,69.885,68.16,69.0,1085006,0.0,1.0
2020-07-27,68.55,68.91,67.88,68.86,813229,68.55,68.91,67.88,68.86,813229,0.0,1.0
2020-07-28,66.97,68.83,66.83,68.53,746030,66.97,68.83,66.83,68.53,746030,0.0,1.0
2020-07-29,67.62,68.02,67.22,67.48,847572,67.62,68.02,67.22,67.48,847572,0.0,1.0
2020-07-30,68.89,69.125,66.5,66.99,837715,68.89,69.125,66.5,66.99,837715,0.0,1.0
2020-07-31,70.28,70.29,68.97,69.5,1390577,70.28,70.29,68.97,69.5,1390577,0.0,1.0
2020-08-03,70.19,71.38,69.76,70.72,1779843,70.19,71.38,69.76,70.72,1779843,0.0,1.0
2020-08-04,73.23,73.47,69.45,70.21,2865450,73.23,73.47,69.45,70.21,2865450,0.0,1.0
2020-08-05,74.45,74.4765,72.265,73.48,2147001,74.45,74.4765,72.265,73.48,2147001,0.0,1.0
2020-08-06,79.0,85.46,76.7,83.58,4530870,79.0,85.46,76.7,83.58,4530870,0.0,1.0
2020-08-07,77.88,78.25,75.58,76.15,2322257,77.88,78.25,75.58,76.15,2322257,0.0,1.0
2020-08-10,77.66,78.05,75.08,77.84,1669702,77.66,78.05,75.08,77.84,1669702,0.0,1.0
2020-08-11,79.04,79.99,76.17,77.54,2325595,79.04,79.99,76.17,77.54,2325595,0.0,1.0
2020-08-12,78.99,79.7799,78.02,79.38,1700447,78.99,79.7799,78.02,79.38,1700447,0.0,1.0
2020-08-13,80.38,80.83,78.54,79.13,2192487,80.38,80.83,78.54,79.13,2192487,0.0,1.0
2020-08-14,80.72,81.0,79.88,80.55,1359901,80.72,81.0,79.88,80.55,1359901,0.0,1.0
2020-08-17,80.69,81.48,80.02,81.2,1734702,80.69,81.48,80.02,81.2,1734702,0.0,1.0
2020-08-18,81.63,81.775,80.37,80.74,838917,81.63,81.775,80.37,80.74,838917,0.0,1.0
2020-08-19,81.68,82.26,81.04,81.62,1143354,81.68,82.26,81.04,81.62,1143354,0.0,1.0
2020-08-20,82.63,82.75,80.66,81.14,860450,82.63,82.75,80.66,81.14,860450,0.0,1.0
2020-08-21,83.65,83.7,81.72,82.78,3287435,83.65,83.7,81.72,82.78,3287435,0.0,1.0
2020-08-24,82.29,84.24,81.51,83.94,1519670,82.29,84.24,81.51,83.94,1519670,0.0,1.0
2020-08-25,83.02,83.49,80.91,82.11,2093135,83.02,83.49,80.91,82.11,2093135,0.0,1.0
2020-08-26,83.64,83.8548,82.305,82.99,895874,83.64,83.8548,82.305,82.99,895874,0.0,1.0
2020-08-27,83.32,84.1972,82.55,83.93,1023919,83.32,84.1972,82.55,83.93,1023919,0.0,1.0
2020-08-28,83.5,83.97,82.8,83.39,828433,83.5,83.97,82.8,83.39,828433,0.0,1.0
2020-08-31,83.68,89.0,83.28,84.45,2177502,83.68,89.0,83.28,84.45,2177502,0.0,1.0
2020-09-01,84.24,85.13,84.02,84.42,1180982,84.24,85.13,84.02,84.42,1180982,0.0,1.0
2020-09-02,85.23,85.66,83.22,84.79,1202890,85.23,85.66,83.22,84.79,1202890,0.0,1.0
2020-09-03,81.86,84.33,81.3312,84.27,1259633,81.86,84.33,81.3312,84.27,1259633,0.0,1.0
2020-09-04,79.52,81.75,77.26,81.0,1821586,79.52,81.75,77.26,81.0,1821586,0.0,1.0
2020-09-08,76.43,78.55,75.89,76.98,1171256,76.43,78.55,75.89,76.98,1171256,0.0,1.0
2020-09-09,77.05,77.7999,76.07,77.59,890133,77.05,77.7999,76.07,77.59,890133,0.0,1.0
2020-09-10,76.01,78.56,75.81,77.8,757116,76.01,78.56,75.81,77.8,757116,0.0,1.0
2020-09-11,75.26,76.65,74.57,76.43,720508,75.26,76.65,74.57,76.43,720508,0.0,1.0
2020-09-14,74.73,76.64,74.33,76.12,855628,74.73,76.64,74.33,76.12,855628,0.0,1.0
2020-09-15,73.93,75.9,73.6701,75.38,1490042,73.93,75.9,73.6701,75.38,1490042,0.0,1.0
2020-09-16,73.52,74.62,73.17,74.5,1674242,73.52,74.62,73.17,74.5,1674242,0.0,1.0
2020-09-17,72.49,72.5,71.16,72.01,1055519,72.49,72.5,71.16,72.01,1055519,0.0,1.0
2020-09-18,71.87,73.51,70.805,73.09,1866916,71.87,73.51,70.805,73.09,1866916,0.0,1.0
2020-09-21,73.51,74.12,70.24,70.94,1058266,73.51,74.12,70.24,70.94,1058266,0.0,1.0
2020-09-22,74.5,74.7894,73.14,74.01,959160,74.5,74.7894,73.14,74.01,959160,0.0,1.0
2020-09-23,73.55,75.45,72.85,75.0,1708716,73.55,75.45,72.85,75.0,1708716,0.0,1.0
2020-09-24,73.35,73.935,71.45,72.85,1337764,73.35,73.935,71.45,72.85,1337764,0.0,1.0
2020-09-25,75.57,75.93,73.02,73.63,1101497,75.57,75.93,73.02,73.63,1101497,0.0,1.0
2020-09-28,74.93,76.68,73.96,76.37,1791668,74.93,76.68,73.96,76.37,1791668,0.0,1.0
2020-09-29,76.14,77.98,74.7,74.98,2428556,76.14,77.98,74.7,74.98,2428556,0.0,1.0
2020-09-30,75.97,76.69,75.38,75.8,1172886,75.97,76.69,75.38,75.8,1172886,0.0,1.0
2020-10-01,77.39,77.97,76.03,76.99,1240620,77.39,77.97,76.03,76.99,1240620,0.0,1.0
2020-10-02,75.16,76.68,74.93,75.62,958925,75.16,76.68,74.93,75.62,958925,0.0,1.0
2020-10-05,77.09,77.6,74.78,75.62,1065866,77.09,77.6,74.78,75.62,1065866,0.0,1.0
2020-10-06,74.81,78.34,73.55,77.5,1844336,74.81,78.34,73.55,77.5,1844336,0.0,1.0
2020-10-07,75.4,76.76,74.6,75.36,779607,75.4,76.76,74.6,75.36,779607,0.0,1.0
2020-10-08,75.05,76.5,74.46,76.5,723752,75.05,76.5,74.46,76.5,723752,0.0,1.0
2020-10-09,76.83,77.26,75.21,75.43,771472,76.83,77.26,75.21,75.43,771472,0.0,1.0
2020-10-12,77.08,78.44,76.735,78.1,373648,77.08,78.44,76.735,78.1,373648,0.0,1.0
2020-10-13,77.95,78.53,77.36,77.53,549777,77.95,78.53,77.36,77.53,549777,0.0,1.0
2020-10-14,77.01,78.61,76.6,78.26,644772,77.01,78.61,76.6,78.26,644772,0.0,1.0
2020-10-15,76.41,76.56,75.11,75.53,824259,76.41,76.56,75.11,75.53,824259,0.0,1.0
2020-10-16,75.99,77.66,75.93,76.92,626055,75.99,77.66,75.93,76.92,626055,0.0,1.0
2020-10-19,77.49,78.4,76.2,76.64,1341897,77.49,78.4,76.2,76.64,1341897,0.0,1.0
2020-10-20,77.79,79.51,77.53,78.19,1522896,77.79,79.51,77.53,78.19,1522896,0.0,1.0
2020-10-21,78.56,80.25,78.04,78.22,1187205,78.56,80.25,78.04,78.22,1187205,0.0,1.0
2020-10-22,75.16,79.8,75.0401,78.86,934205,75.16,79.8,75.0401,78.86,934205,0.0,1.0
2020-10-23,74.87,75.91,73.67,75.91,1080607,74.87,75.91,73.67,75.91,1080607,0.0,1.0
2020-10-26,72.91,75.47,71.51,74.59,859227,72.91,75.47,71.51,74.59,859227,0.0,1.0
2020-10-27,72.24,74.03,72.05,73.5,816669,72.24,74.03,72.05,73.5,816669,0.0,1.0
2020-10-28,71.16,71.3999,69.426,71.21,1167687,71.16,71.3999,69.426,71.21,1167687,0.0,1.0
2020-10-29,72.78,73.48,71.44,71.71,1303056,72.78,73.48,71.44,71.71,1303056,0.0,1.0
2020-10-30,70.74,72.61,69.06,72.36,1547878,70.74,72.61,69.06,72.36,1547878,0.0,1.0
2020-11-02,72.09,72.59,70.6,71.35,1284368,72.09,72.59,70.6,71.35,1284368,0.0,1.0
2020-11-03,74.14,74.42,72.121,72.63,1030873,74.14,74.42,72.121,72.63,1030873,0.0,1.0
2020-11-04,79.78,79.87,75.88,76.17,2096082,79.78,79.87,75.88,76.17,2096082,0.0,1.0
2020-11-05,75.76,81.0,75.44,81.0,3674790,75.76,81.0,75.44,81.0,3674790,0.0,1.0
2020-11-06,75.0,76.32,73.86,75.75,2892667,75.0,76.32,73.86,75.75,2892667,0.0,1.0
2020-11-09,70.63,75.5,70.58,75.0,3171895,70.63,75.5,70.58,75.0,3171895,0.0,1.0
2020-11-10,70.18,70.875,68.66,70.0,1693433,70.18,70.875,68.66,70.0,1693433,0.0,1.0
2020-11-11,74.62,75.0,70.66,71.0,1377237,74.62,75.0,70.66,71.0,1377237,0.0,1.0
2020-11-12,72.51,74.84,72.18,74.84,1298231,72.51,74.84,72.18,74.84,1298231,0.0,1.0
2020-11-13,73.7,73.74,71.33,72.55,872902,73.7,73.74,71.33,72.55,872902,0.0,1.0
2020-11-16,74.4,74.455,72.19,72.91,1139196,74.4,74.455,72.19,72.91,1139196,0.0,1.0
2020-11-17,76.33,77.55,74.01,74.28,1482189,76.33,77.55,74.01,74.28,1482189,0.0,1.0
2020-11-18,75.39,77.47,75.22,76.1,977412,75.39,77.47,75.22,76.1,977412,0.0,1.0
2020-11-19,76.34,76.95,75.17,75.47,642476,76.34,76.95,75.17,75.47,642476,0.0,1.0
2020-11-20,75.99,76.98,75.97,76.23,714435,75.99,76.98,75.97,76.23,714435,0.0,1.0
2020-11-23,77.28,77.7,76.33,76.57,921437,77.28,77.7,76.33,76.57,921437,0.0,1.0
2020-11-24,76.8,78.31,76.51,77.61,1086755,76.8,78.31,76.51,77.61,1086755,0.0,1.0
2020-11-25,78.05,78.11,76.61,77.12,717978,78.05,78.11,76.61,77.12,717978,0.0,1.0
2020-11-27,79.5,79.5,77.73,78.34,379490,79.5,79.5,77.73,78.34,379490,0.0,1.0
2020-11-30,79.54,80.36,78.8301,79.5,1669616,79.54,80.36,78.8301,79.5,1669616,0.0,1.0
2020-12-01,81.55,82.19,79.89,80.54,1334358,81.55,82.19,79.89,80.54,1334358,0.0,1.0
2020-12-02,81.38,81.64,80.05,80.85,1099999,81.38,81.64,80.05,80.85,1099999,0.0,1.0
2020-12-03,81.67,81.89,80.555,81.27,943590,81.67,81.89,80.555,81.27,943590,0.0,1.0
2020-12-04,83.87,84.315,81.65,81.75,1116982,83.87,84.315,81.65,81.75,1116982,0.0,1.0
2020-12-07,85.02,85.76,83.87,84.25,1001975,85.02,85.76,83.87,84.25,1001975,0.0,1.0
2020-12-08,87.31,87.42,84.73,85.22,1081714,87.31,87.42,84.73,85.22,1081714,0.0,1.0
2020-12-09,83.82,87.25,83.61,87.11,1350663,83.82,87.25,83.61,87.11,1350663,0.0,1.0
2020-12-10,84.48,84.91,82.77,83.25,754837,84.48,84.91,82.77,83.25,754837,0.0,1.0
2020-12-11,85.67,85.68,83.68,84.34,668463,85.67,85.68,83.68,84.34,668463,0.0,1.0
2020-12-14,84.6,86.7998,84.59,85.82,1036520,84.6,86.7998,84.59,85.82,1036520,0.0,1.0
2020-12-15,85.84,85.97,84.52,85.4,1013044,85.84,85.97,84.52,85.4,1013044,0.0,1.0
2020-12-16,88.0,91.81,85.815,87.05,2295424,88.0,91.81,85.815,87.05,2295424,0.0,1.0
2020-12-17,86.82,88.9,86.74,88.62,1100183,86.82,88.9,86.74,88.62,1100183,0.0,1.0
2020-12-18,85.03,87.1,84.51,86.39,1979800,85.03,87.1,84.51,86.39,1979800,0.0,1.0
2020-12-21,84.19,84.7089,82.18,84.07,1026462,84.19,84.7089,82.18,84.07,1026462,0.0,1.0
2020-12-22,85.3,85.85,84.34,84.58,692008,85.3,85.85,84.34,84.58,692008,0.0,1.0
2020-12-23,84.66,85.53,84.0,84.7,565841,84.66,85.53,84.0,84.7,565841,0.0,1.0
2020-12-24,84.96,85.3,84.06,84.94,248868,84.96,85.3,84.06,84.94,248868,0.0,1.0
2020-12-28,83.59,85.49,83.13,85.1,744267,83.59,85.49,83.13,85.1,744267,0.0,1.0
2020-12-29,83.29,85.235,82.88,84.52,834555,83.29,85.235,82.88,84.52,834555,0.0,1.0
2020-12-30,83.32,84.43,83.01,84.0,552416,83.32,84.43,83.01,84.0,552416,0.0,1.0
2020-12-31,82.95,83.28,82.04,83.28,771120,82.95,83.28,82.04,83.28,771120,0.0,1.0
2021-01-04,81.78,83.28,80.635,83.28,1856509,81.78,83.28,80.635,83.28,1856509,0.0,1.0
2021-01-05,82.37,82.54,80.89,81.52,633585,82.37,82.54,80.89,81.52,633585,0.0,1.0
2021-01-06,80.23,82.615,80.14,81.5,1146460,80.23,82.615,80.14,81.5,1146460,0.0,1.0
2021-01-07,81.67,82.31,80.38,80.63,908974,81.67,82.31,80.38,80.63,908974,0.0,1.0
2021-01-08,82.05,84.95,81.58,82.96,973926,82.05,84.95,81.58,82.96,973926,0.0,1.0
2021-01-11,81.22,82.78,80.64,81.5,727623,81.22,82.78,80.64,81.5,727623,0.0,1.0
2021-01-12,81.26,82.15,80.15,81.21,909893,81.26,82.15,80.15,81.21,909893,0.0,1.0
2021-01-13,81.82,82.955,81.52,81.92,868015,81.82,82.955,81.52,81.92,868015,0.0,1.0
2021-01-14,81.82,83.45,81.53,82.48,1140351,81.82,83.45,81.53,82.48,1140351,0.0,1.0
2021-01-15,80.91,82.37,80.43,81.86,720508,80.91,82.37,80.43,81.86,720508,0.0,1.0
2021-01-19,80.41,82.17,80.32,81.39,747974,80.41,82.17,80.32,81.39,747974,0.0,1.0
2021-01-20,82.91,83.75,81.0,81.34,822277,82.91,83.75,81.0,81.34,822277,0.0,1.0
2021-01-21,83.18,84.47,82.82,83.37,631292,83.18,84.47,82.82,83.37,631292,0.0,1.0
2021-01-22,83.75,84.37,82.27,82.89,631564,83.75,84.37,82.27,82.89,631564,0.0,1.0
2021-01-25,82.75,84.89,81.45,84.51,1220303,82.75,84.89,81.45,84.51,1220303,0.0,1.0
2021-01-26,82.09,83.0,80.6705,82.48,1129475,82.09,83.0,80.6705,82.48,1129475,0.0,1.0
2021-01-27,77.89,81.59,77.45,81.14,1433716,77.89,81.59,77.45,81.14,1433716,0.0,1.0
2021-01-28,78.7,80.89,77.9653,78.26,1368562,78.7,80.89,77.9653,78.26,1368562,0.0,1.0
2021-01-29,78.58,79.84,76.66,78.3,810277,78.58,79.84,76.66,78.3,810277,0.0,1.0
2021-02-01,80.97,81.39,78.58,79.3,1030962,80.97,81.39,78.58,79.3,1030962,0.0,1.0
2021-02-02,85.26,85.36,81.93,82.17,854874,85.26,85.36,81.93,82.17,854874,0.0,1.0
2021-02-03,84.14,86.79,84.03,85.59,563902,84.14,86.79,84.03,85.59,563902,0.0,1.0
2021-02-04,86.54,86.65,83.6532,84.45,747752,86.54,86.65,83.6532,84.45,747752,0.0,1.0
2021-02-05,87.04,87.24,85.18,86.91,999032,87.04,87.24,85.18,86.91,999032,0.0,1.0
2021-02-08,89.32,89.44,87.14,87.37,1438426,89.32,89.44,87.14,87.37,1438426,0.0,1.0
2021-02-09,91.2,91.57,88.75,88.87,2614759,91.2,91.57,88.75,88.87,2614759,0.0,1.0
2021-02-10,91.72,92.71,91.03,91.3,1795290,91.72,92.71,91.03,91.3,1795290,0.0,1.0
2021-02-11,92.85,93.745,92.06,92.5,1643848,92.85,93.745,92.06,92.5,1643848,0.0,1.0
2021-02-12,85.75,91.94,84.7,91.46,4728218,85.75,91.94,84.7,91.46,4728218,0.0,1.0
2021-02-16,85.01,86.02,83.01,85.56,2504121,85.01,86.02,83.01,85.56,2504121,0.0,1.0
2021-02-17,83.06,84.89,82.88,84.25,1345344,83.06,84.89,82.88,84.25,1345344,0.0,1.0
2021-02-18,82.28,83.49,80.97,82.0,1224734,82.28,83.49,80.97,82.0,1224734,0.0,1.0
2021-02-19,84.61,84.8,81.77,82.63,1466679,84.61,84.8,81.77,82.63,1466679,0.0,1.0
2021-02-22,82.19,83.78,81.25,83.5,1090766,82.19,83.78,81.25,83.5,1090766,0.0,1.0
2021-02-23,81.66,81.97,78.4,81.35,1473099,81.66,81.97,78.4,81.35,1473099,0.0,1.0
2021-02-24,81.52,81.81,79.665,81.04,1190571,81.52,81.81,79.665,81.04,1190571,0.0,1.0
2021-02-25,80.0,82.5,79.73,81.0,963460,80.0,82.5,79.73,81.0,963460,0.0,1.0
2021-02-26,81.12,82.76,80.0,80.79,1341963,81.12,82.76,80.0,80.79,1341963,0.0,1.0
2021-03-01,84.78,85.0,81.19,82.51,971937,84.78,85.0,81.19,82.51,971937,0.0,1.0
2021-03-02,81.26,84.8274,80.99,84.61,1563106,81.26,84.8274,80.99,84.61,1563106,0.0,1.0
2021-03-03,78.62,81.04,78.62,81.0,1599788,78.62,81.04,78.62,81.0,1599788,0.0,1.0
2021-03-04,76.24,78.78,75.0033,77.83,1640746,76.24,78.78,75.0033,77.83,1640746,0.0,1.0
2021-03-05,75.7,76.68,71.51,76.68,2370332,75.7,76.68,71.51,76.68,2370332,0.0,1.0
2021-03-08,72.21,75.965,72.14,75.53,2241989,72.21,75.965,72.14,75.53,2241989,0.0,1.0
2021-03-09,74.43,75.9511,74.182,74.98,2283209,74.43,75.9511,74.182,74.98,2283209,0.0,1.0
2021-03-10,73.67,75.27,73.06,74.74,1819050,73.67,75.27,73.06,74.74,1819050,0.0,1.0
2021-03-11,75.22,76.11,74.39,75.3,2864052,75.22,76.11,74.39,75.3,2864052,0.0,1.0
2021-03-12,72.41,74.09,71.87,74.06,2110301,72.41,74.09,71.87,74.06,2110301,0.0,1.0
2021-03-15,74.89,75.08,71.83,72.58,2301996,74.89,75.08,71.83,72.58,2301996,0.0,1.0
2021-03-16,75.13,76.48,74.45,75.5,2935915,75.13,76.48,74.45,75.5,2935915,0.0,1.0
2021-03-17,74.53,75.35,72.84,74.0,2073284,74.53,75.35,72.84,74.0,2073284,0.0,1.0
2021-03-18,73.33,75.15,72.75,73.32,2062609,73.33,75.15,72.75,73.32,2062609,0.0,1.0
2021-03-19,73.22,74.41,72.79,73.89,1801199,73.22,74.41,72.79,73.89,1801199,0.0,1.0
2021-03-22,75.46,75.87,73.45,73.45,1296701,75.46,75.87,73.45,73.45,1296701,0.0,1.0
2021-03-23,76.89,77.9,75.68,75.68,2821770,76.89,77.9,75.68,75.68,2821770,0.0,1.0
2021-03-24,74.63,77.88,74.62,77.42,1247561,74.63,77.88,74.62,77.42,1247561,0.0,1.0
2021-03-25,76.95,77.48,73.2366,73.54,1918444,76.95,77.48,73.2366,73.54,1918444,0.0,1.0
2021-03-26,77.14,77.51,75.8,76.8,2542646,77.14,77.51,75.8,76.8,2542646,0.0,1.0
2021-03-29,77.1,78.2574,75.07,77.17,1913893,77.1,78.2574,75.07,77.17,1913893,0.0,1.0
2021-03-30,75.95,77.335,75.655,76.39,1735658,75.95,77.335,75.655,76.39,1735658,0.0,1.0
2021-03-31,77.62,79.23,76.75,76.77,1277567,77.62,79.23,76.75,76.77,1277567,0.0,1.0
2021-04-01,80.21,80.58,78.45,78.82,1365611,80.21,80.58,78.45,78.82,1365611,0.0,1.0
2021-04-05,81.86,82.14,80.4,80.74,1016343,81.86,82.14,80.4,80.74,1016343,0.0,1.0
2021-04-06,83.01,83.04,80.83,81.05,1836959,83.01,83.04,80.83,81.05,1836959,0.0,1.0
2021-04-07,82.99,83.86,82.8,83.08,1765553,82.99,83.86,82.8,83.08,1765553,0.0,1.0
2021-04-08,85.12,85.31,83.91,83.99,1556564,85.12,85.31,83.91,83.99,1556564,0.0,1.0
2021-04-09,85.49,85.69,84.19,84.62,848831,85.49,85.69,84.19,84.62,848831,0.0,1.0
2021-04-12,85.9,86.39,85.04,85.38,961638,85.9,86.39,85.04,85.38,961638,0.0,1.0
2021-04-13,86.58,86.97,85.65,86.41,616903,86.58,86.97,85.65,86.41,616903,0.0,1.0
2021-04-14,85.95,87.7525,85.79,87.0,809828,85.95,87.7525,85.79,87.0,809828,0.0,1.0
2021-04-15,87.63,88.015,86.45,86.87,1027022,87.63,88.015,86.45,86.87,1027022,0.0,1.0
2021-04-16,86.6,87.92,86.2,87.58,980455,86.6,87.92,86.2,87.58,980455,0.0,1.0
2021-04-19,85.66,86.9,85.22,86.22,584110,85.66,86.9,85.22,86.22,584110,0.0,1.0
2021-04-20,84.79,86.05,84.35,85.59,697171,84.79,86.05,84.35,85.59,697171,0.0,1.0
2021-04-21,84.6,85.12,84.23,84.7,432451,84.6,85.12,84.23,84.7,432451,0.0,1.0
2021-04-22,84.38,85.44,83.855,84.07,1118627,84.38,85.44,83.855,84.07,1118627,0.0,1.0
2021-04-23,84.89,85.42,83.55,85.01,1216348,84.89,85.42,83.55,85.01,1216348,0.0,1.0
2021-04-26,86.83,86.87,85.4,85.57,460150,86.83,86.87,85.4,85.57,460150,0.0,1.0
2021-04-27,87.52,87.59,86.29,87.0,621276,87.52,87.59,86.29,87.0,621276,0.0,1.0
2021-04-28,87.95,88.4771,87.2,87.77,411405,87.95,88.4771,87.2,87.77,411405,0.0,1.0
2021-04-29,87.9,88.65,87.17,88.65,937168,87.9,88.65,87.17,88.65,937168,0.0,1.0
2021-04-30,86.82,88.0,86.781,87.37,686796,86.82,88.0,86.781,87.37,686796,0.0,1.0
2021-05-03,85.48,87.44,85.42,86.95,857491,85.48,87.44,85.42,86.95,857491,0.0,1.0
2021-05-04,82.42,84.99,81.7,84.61,752254,82.42,84.99,81.7,84.61,752254,0.0,1.0
2021-05-05,82.24,83.85,81.66,83.24,801000,82.24,83.85,81.66,83.24,801000,0.0,1.0
2021-05-06,81.19,82.85,78.85,80.11,1843827,81.19,82.85,78.85,80.11,1843827,0.0,1.0
2021-05-07,81.06,82.182,80.9,81.78,967843,81.06,82.182,80.9,81.78,967843,0.0,1.0
2021-05-10,80.89,81.405,79.52,79.92,877881,80.89,81.405,79.52,79.92,877881,0.0,1.0
2021-05-11,81.56,81.93,78.9,79.43,1100815,81.56,81.93,78.9,79.43,1100815,0.0,1.0
2021-05-12,79.87,80.4932,79.59,80.46,1149177,79.87,80.4932,79.59,80.46,1149177,0.0,1.0
2021-05-13,79.29,81.05,78.86,80.92,832822,79.29,81.05,78.86,80.92,832822,0.0,1.0
2021-05-14,81.61,81.81,79.2,79.82,813166,81.61,81.81,79.2,79.82,813166,0.0,1.0
2021-05-17,81.17,81.4,80.3951,81.0,659961,81.17,81.4,80.3951,81.0,659961,0.0,1.0
2021-05-18,81.18,83.19,80.96,81.45,695248,81.18,83.19,80.96,81.45,695248,0.0,1.0
2021-05-19,80.57,80.62,78.95,79.75,760634,80.57,80.62,78.95,79.75,760634,0.0,1.0
2021-05-20,81.4,82.35,81.0591,81.18,608263,81.4,82.35,81.0591,81.18,608263,0.0,1.0
2021-05-21,79.08,81.572,78.75,81.3,1346228,79.08,81.572,78.75,81.3,1346228,0.0,1.0
2021-05-24,80.0,80.87,78.55,79.45,913816,80.0,80.87,78.55,79.45,913816,0.0,1.0
2021-05-25,80.24,81.17,79.73,80.59,949998,80.24,81.17,79.73,80.59,949998,0.0,1.0
2021-05-26,79.75,80.89,79.6,80.5,765837,79.75,80.89,79.6,80.5,765837,0.0,1.0
2021-05-27,81.29,81.4,78.47,79.19,1995811,81.29,81.4,78.47,79.19,1995811,0.0,1.0
2021-05-28,80.96,82.38,80.86,81.51,745511,80.96,82.38,80.86,81.51,745511,0.0,1.0
2021-06-01,82.66,83.11,80.93,81.13,1145623,82.66,83.11,80.93,81.13,1145623,0.0,1.0
2021-06-02,80.91,82.935,80.5525,82.935,1014294,80.91,82.935,80.5525,82.935,1014294,0.0,1.0
2021-06-03,79.22,80.34,79.0301,80.04,646488,79.22,80.34,79.0301,80.04,646488,0.0,1.0
2021-06-04,80.83,80.89,79.43,79.62,793862,80.83,80.89,79.43,79.62,793862,0.0,1.0
2021-06-07,80.99,81.1,80.0,80.89,892950,80.99,81.1,80.0,80.89,892950,0.0,1.0
2021-06-08,81.17,82.45,80.87,81.59,851699,81.17,82.45,80.87,81.59,851699,0.0,1.0
2021-06-09,81.14,81.93,81.04,81.175,629142,81.14,81.93,81.04,81.175,629142,0.0,1.0
2021-06-10,81.67,81.67,80.5,80.61,535905,81.67,81.67,80.5,80.61,535905,0.0,1.0
2021-06-11,82.78,82.83,81.51,81.89,1363389,82.78,82.83,81.51,81.89,1363389,0.0,1.0
2021-06-14,85.4,85.49,82.33,83.25,1317282,85.4,85.49,82.33,83.25,1317282,0.0,1.0
2021-06-15,84.83,85.32,84.35,85.32,840970,84.83,85.32,84.35,85.32,840970,0.0,1.0
2021-06-16,84.21,85.88,83.6,85.02,1046272,84.21,85.88,83.6,85.02,1046272,0.0,1.0
2021-06-17,85.77,86.89,84.13,84.13,1200519,85.77,86.89,84.13,84.13,1200519,0.0,1.0
2021-06-18,85.61,86.4,84.9,85.39,1768552,85.61,86.4,84.9,85.39,1768552,0.0,1.0
2021-06-21,84.84,85.64,84.42,85.46,1005222,84.84,85.64,84.42,85.46,1005222,0.0,1.0
2021-06-22,85.3,85.54,84.52,84.83,867650,85.3,85.54,84.52,84.83,867650,0.0,1.0
2021-06-23,85.48,85.9894,85.2,85.38,624925,85.48,85.9894,85.2,85.38,624925,0.0,1.0
2021-06-24,86.02,86.486,85.63,86.07,592725,86.02,86.486,85.63,86.07,592725,0.0,1.0
2021-06-25,86.89,87.05,85.44,86.2,4108060,86.89,87.05,85.44,86.2,4108060,0.0,1.0
2021-06-28,87.51,88.8478,87.02,87.75,786650,87.51,88.8478,87.02,87.75,786650,0.0,1.0
2021-06-29,88.44,88.575,87.24,87.57,681121,88.44,88.575,87.24,87.57,681121,0.0,1.0
2021-06-30,86.96,88.55,85.99,88.55,1418463,86.96,88.55,85.99,88.55,1418463,0.0,1.0
2021-07-01,88.47,88.74,86.58,86.87,1136013,88.47,88.74,86.58,86.87,1136013,0.0,1.0
2021-07-02,89.11,89.28,88.47,89.0,858329,89.11,89.28,88.47,89.0,858329,0.0,1.0
2021-07-06,88.64,90.43,88.47,89.63,939817,88.64,90.43,88.47,89.63,939817,0.0,1.0
2021-07-07,89.0,90.0,88.8727,89.49,1140987,89.0,90.0,88.8727,89.49,1140987,0.0,1.0
2021-07-08,87.28,88.08,86.52,87.55,789316,87.28,88.08,86.52,87.55,789316,0.0,1.0
2021-07-09,87.43,87.47,86.58,87.2,821233,87.43,87.47,86.58,87.2,821233,0.0,1.0
2021-07-12,86.13,88.33,85.925,87.72,847560,86.13,88.33,85.925,87.72,847560,0.0,1.0
2021-07-13,86.01,86.845,85.18,86.07,857924,86.01,86.845,85.18,86.07,857924,0.0,1.0
2021-07-14,84.72,86.79,84.69,86.53,916310,84.72,86.79,84.69,86.53,916310,0.0,1.0
2021-07-15,84.18,84.8772,83.25,84.65,842518,84.18,84.8772,83.25,84.65,842518,0.0,1.0
2021-07-16,85.01,86.21,84.68,84.82,828682,85.01,86.21,84.68,84.82,828682,0.0,1.0
2021-07-19,83.3,84.5,83.19,83.81,1218241,83.3,84.5,83.19,83.81,1218241,0.0,1.0
2021-07-20,84.39,85.09,83.025,83.31,1315093,84.39,85.09,83.025,83.31,1315093,0.0,1.0
2021-07-21,85.43,85.76,84.07,84.18,832182,85.43,85.76,84.07,84.18,832182,0.0,1.0
2021-07-22,85.5,86.22,84.97,86.0,490627,85.5,86.22,84.97,86.0,490627,0.0,1.0
2021-07-23,86.13,86.63,85.61,86.16,414936,86.13,86.63,85.61,86.16,414936,0.0,1.0
2021-07-26,85.49,85.7,85.03,85.69,306338,85.49,85.7,85.03,85.69,306338,0.0,1.0
2021-07-27,83.92,85.28,82.95,85.01,672380,83.92,85.28,82.95,85.01,672380,0.0,1.0
2021-07-28,84.99,85.23,84.3,84.31,759433,84.99,85.23,84.3,84.31,759433,0.0,1.0
2021-07-29,84.27,85.34,84.21,85.1,915097,84.27,85.34,84.21,85.1,915097,0.0,1.0
2021-07-30,83.85,84.775,83.77,83.87,925371,83.85,84.775,83.77,83.87,925371,0.0,1.0
2021-08-02,85.0,85.91,83.96,84.49,1328031,85.0,85.91,83.96,84.49,1328031,0.0,1.0
2021-08-03,84.05,85.56,83.61,85.02,684034,84.05,85.56,83.61,85.02,684034,0.0,1.0
2021-08-04,83.5,83.87,82.8,83.64,1290827,83.5,83.87,82.8,83.64,1290827,0.0,1.0
2021-08-05,73.12,77.14,71.48,75.0,5949281,73.12,77.14,71.48,75.0,5949281,0.0,1.0
2021-08-06,71.59,72.845,70.765,72.56,1932466,71.59,72.845,70.765,72.56,1932466,0.0,1.0
2021-08-09,73.69,73.9,70.74,71.35,2202877,73.69,73.9,70.74,71.35,2202877,0.0,1.0
2021-08-10,72.97,74.13,72.34,73.81,1638333,72.97,74.13,72.34,73.81,1638333,0.0,1.0
2021-08-11,70.6,72.83,70.335,72.67,1799589,70.6,72.83,70.335,72.67,1799589,0.0,1.0
2021-08-12,71.04,71.49,70.12,70.6,1494587,71.04,71.49,70.12,70.6,1494587,0.0,1.0
2021-08-13,71.3,72.23,70.67,71.3,1356770,71.3,72.23,70.67,71.3,1356770,0.0,1.0
2021-08-16,70.27,71.01,69.24,71.01,1798509,70.27,71.01,69.24,71.01,1798509,0.0,1.0
2021-08-17,70.26,70.62,69.12,69.62,1321392,70.26,70.62,69.12,69.62,1321392,0.0,1.0
2021-08-18,69.38,70.65,69.34,70.03,1037390,69.38,70.65,69.34,70.03,1037390,0.0,1.0
2021-08-19,70.21,70.5,68.75,69.0,1189273,70.21,70.5,68.75,69.0,1189273,0.0,1.0
2021-08-20,70.46,71.06,69.64,70.43,711886,70.46,71.06,69.64,70.43,711886,0.0,1.0
2021-08-23,71.45,71.7,70.25,70.46,813529,71.45,71.7,70.25,70.46,813529,0.0,1.0
2021-08-24,73.01,73.76,71.55,71.87,1258423,73.01,73.76,71.55,71.87,1258423,0.0,1.0
2021-08-25,73.4,74.219,73.2,73.3,1145524,73.4,74.219,73.2,73.3,1145524,0.0,1.0
2021-08-26,73.45,74.062,72.75,73.08,699006,73.45,74.062,72.75,73.08,699006,0.0,1.0
2021-08-27,74.12,74.84,72.95,72.95,987269,74.12,74.84,72.95,72.95,987269,0.0,1.0
2021-08-30,73.44,74.83,73.36,74.51,798686,73.44,74.83,73.36,74.51,798686,0.0,1.0
2021-08-31,73.31,74.08,73.065,73.7,1273982,73.31,74.08,73.065,73.7,1273982,0.0,1.0
2021-09-01,73.99,75.36,73.36,73.94,962635,73.99,75.36,73.36,73.94,962635,0.0,1.0
2021-09-02,75.12,75.24,73.78,74.25,1100786,75.12,75.24,73.78,74.25,1100786,0.0,1.0
2021-09-03,74.96,75.51,74.405,75.12,832190,74.96,75.51,74.405,75.12,832190,0.0,1.0
2021-09-07,75.08,75.5,74.39,74.93,752330,75.08,75.5,74.39,74.93,752330,0.0,1.0
2021-09-08,75.2,75.615,74.2,75.01,767518,75.2,75.615,74.2,75.01,767518,0.0,1.0
2021-09-09,75.34,76.26,75.075,75.13,568559,75.34,76.26,75.075,75.13,568559,0.0,1.0
2021-09-10,75.25,76.46,75.22,75.7,903353,75.25,76.46,75.22,75.7,903353,0.0,1.0
2021-09-13,75.23,75.945,74.01,75.58,773353,75.23,75.945,74.01,75.58,773353,0.0,1.0
2021-09-14,74.21,75.75,74.17,75.36,1101868,74.21,75.75,74.17,75.36,1101868,0.0,1.0
2021-09-15,74.28,74.59,73.5,74.07,1788124,74.28,74.59,73.5,74.07,1788124,0.0,1.0
2021-09-16,73.28,74.16,72.715,73.72,1516936,73.28,74.16,72.715,73.72,1516936,0.0,1.0
2021-09-17,72.41,73.44,71.68,73.06,2363373,72.41,73.44,71.68,73.06,2363373,0.0,1.0
2021-09-20,70.82,71.68,69.77,71.45,1301735,70.82,71.68,69.77,71.45,1301735,0.0,1.0
2021-09-21,70.51,71.35,70.08,71.22,758254,70.51,71.35,70.08,71.22,758254,0.0,1.0
2021-09-22,71.73,71.93,70.5,70.53,548761,71.73,71.93,70.5,70.53,548761,0.0,1.0
2021-09-23,71.61,72.43,71.56,72.03,551869,71.61,72.43,71.56,72.03,551869,0.0,1.0
2021-09-24,71.12,71.75,70.995,71.09,629888,71.12,71.75,70.995,71.09,629888,0.0,1.0
2021-09-27,71.14,71.385,69.95,70.5,1052083,71.14,71.385,69.95,70.5,1052083,0.0,1.0
2021-09-28,70.22,70.87,69.01,70.55,1205620,70.22,70.87,69.01,70.55,1205620,0.0,1.0
2021-09-29,69.78,71.56,69.76,70.49,1261843,69.78,71.56,69.76,70.49,1261843,0.0,1.0
2021-09-30,69.7,70.46,69.68,70.11,705173,69.7,70.46,69.68,70.11,705173,0.0,1.0
2021-10-01,71.7,71.95,69.71,69.87,1298057,71.7,71.95,69.71,69.87,1298057,0.0,1.0
2021-10-04,70.18,71.55,69.45,71.55,845256,70.18,71.55,69.45,71.55,845256,0.0,1.0
2021-10-05,69.6,71.04,69.56,70.42,1229473,69.6,71.04,69.56,70.42,1229473,0.0,1.0
2021-10-06,69.55,69.97,68.76,68.95,687789,69.55,69.97,68.76,68.95,687789,0.0,1.0
2021-10-07,70.06,71.13,70.03,70.09,948978,70.06,71.13,70.03,70.09,948978,0.0,1.0
2021-10-08,70.01,71.15,70.0,70.71,515661,70.01,71.15,70.0,70.71,515661,0.0,1.0
2021-10-11,68.38,69.895,68.36,69.73,821441,68.38,69.895,68.36,69.73,821441,0.0,1.0
2021-10-12,68.24,69.0,68.14,68.43,700410,68.24,69.0,68.14,68.43,700410,0.0,1.0
2021-10-13,68.9,69.44,68.28,68.68,443145,68.9,69.44,68.28,68.68,443145,0.0,1.0
2021-10-14,70.22,70.87,69.405,69.42,895434,70.22,70.87,69.405,69.42,895434,0.0,1.0
2021-10-15,69.79,70.79,69.19,70.65,962920,69.79,70.79,69.19,70.65,962920,0.0,1.0
2021-10-18,69.11,70.01,68.86,69.56,1134253,69.11,70.01,68.86,69.56,1134253,0.0,1.0
2021-10-19,69.67,70.15,68.78,69.63,1098982,69.67,70.15,68.78,69.63,1098982,0.0,1.0
2021-10-20,69.83,70.465,69.08,70.0,853431,69.83,70.465,69.08,70.0,853431,0.0,1.0
2021-10-21,69.52,70.53,69.24,69.91,714765,69.52,70.53,69.24,69.91,714765,0.0,1.0
2021-10-22,69.39,70.06,68.77,69.08,894451,69.39,70.06,68.77,69.08,894451,0.0,1.0
2021-10-25,69.99,70.84,69.25,70.3,1269661,69.99,70.84,69.25,70.3,1269661,0.0,1.0
2021-10-26,70.31,70.87,70.1,70.65,1112624,70.31,70.87,70.1,70.65,1112624,0.0,1.0
2021-10-27,69.25,70.61,69.215,70.45,953933,69.25,70.61,69.215,70.45,953933,0.0,1.0
2021-10-28,70.04,70.21,68.34,69.43,842244,70.04,70.21,68.34,69.43,842244,0.0,1.0
2021-10-29,69.17,70.16,69.01,69.62,1893797,69.17,70.16,69.01,69.62,1893797,0.0,1.0
2021-11-01,69.43,69.49,68.53,69.1,1419456,69.43,69.49,68.53,69.1,1419456,0.0,1.0
2021-11-02,67.43,69.73,67.19,69.73,1787624,67.43,69.73,67.19,69.73,1787624,0.0,1.0
2021-11-03,67.21,67.87,66.46,67.34,2193752,67.21,67.87,66.46,67.34,2193752,0.0,1.0
2021-11-04,74.8,79.8999,73.66,79.87,3248401,74.8,79.8999,73.66,79.87,3248401,0.0,1.0
2021-11-05,72.78,75.245,72.455,75.06,1445798,72.78,75.245,72.455,75.06,1445798,0.0,1.0
2021-11-08,71.43,73.15,70.75,72.92,2165263,71.43,73.15,70.75,72.92,2165263,0.0,1.0
2021-11-09,71.71,72.25,71.02,71.99,1915779,71.71,72.25,71.02,71.99,1915779,0.0,1.0
2021-11-10,71.11,71.74,70.48,71.46,1969666,71.11,71.74,70.48,71.46,1969666,0.0,1.0
2021-11-11,70.74,72.495,70.54,71.52,2163525,70.74,72.495,70.54,71.52,2163525,0.0,1.0
2021-11-12,70.95,71.37,70.42,71.37,1059736,70.95,71.37,70.42,71.37,1059736,0.0,1.0
2021-11-15,72.98,72.99,70.78,70.96,1488177,72.98,72.99,70.78,70.96,1488177,0.0,1.0
2021-11-16,73.56,74.38,73.044,73.14,1419085,73.56,74.38,73.044,73.14,1419085,0.0,1.0
2021-11-17,72.99,73.79,72.29,73.37,1571954,72.99,73.79,72.29,73.37,1571954,0.0,1.0
2021-11-18,72.93,73.24,71.5646,73.24,1654214,72.93,73.24,71.5646,73.24,1654214,0.0,1.0
2021-11-19,71.31,73.2,71.26,73.0,1077254,71.31,73.2,71.26,73.0,1077254,0.0,1.0
2021-11-22,67.56,71.42,67.56,70.97,2434163,67.56,71.42,67.56,70.97,2434163,0.0,1.0
2021-11-23,66.71,67.42,66.13,66.9,1261393,66.71,67.42,66.13,66.9,1261393,0.0,1.0
2021-11-24,67.77,67.95,65.699,66.01,846670,67.77,67.95,65.699,66.01,846670,0.0,1.0
2021-11-26,66.79,67.63,66.41,67.02,979244,66.79,67.63,66.41,67.02,979244,0.0,1.0
2021-11-29,69.09,69.42,65.9,67.0,2134600,69.09,69.42,65.9,67.0,2134600,0.0,1.0
2021-11-30,70.17,70.725,68.965,69.34,2711823,70.17,70.725,68.965,69.34,2711823,0.0,1.0
2021-12-01,68.0,70.7,67.73,69.7,2869956,68.0,70.7,67.73,69.7,2869956,0.0,1.0
2021-12-02,69.36,69.42,66.82,67.43,2663447,69.36,69.42,66.82,67.43,2663447,0.0,1.0
2021-12-03,69.17,70.66,68.07,69.74,2465070,69.17,70.66,68.07,69.74,2465070,0.0,1.0
2021-12-06,70.0,71.45,67.71,68.74,2637959,70.0,71.45,67.71,68.74,2637959,0.0,1.0
2021-12-07,72.81,72.92,70.715,70.715,2037306,72.81,72.92,70.715,70.715,2037306,0.0,1.0
2021-12-08,72.54,74.08,72.3,73.26,1194428,72.54,74.08,72.3,73.26,1194428,0.0,1.0
2021-12-09,70.91,72.6,70.72,72.15,1411343,70.91,72.6,70.72,72.15,1411343,0.0,1.0
2021-12-10,71.4,71.93,70.9,71.12,672885,71.4,71.93,70.9,71.12,672885,0.0,1.0
2021-12-13,72.55,72.56,70.78,71.08,2571026,72.55,72.56,70.78,71.08,2571026,0.0,1.0
2021-12-14,71.11,72.61,70.065,71.83,2661612,71.11,72.61,70.065,71.83,2661612,0.0,1.0
2021-12-15,70.56,70.97,67.795,70.77,2408700,70.56,70.97,67.795,70.77,2408700,0.0,1.0
2021-12-16,69.85,71.26,68.9,70.59,2401558,69.85,71.26,68.9,70.59,2401558,0.0,1.0
2021-12-17,71.74,71.93,68.1,69.3,2031482,71.74,71.93,68.1,69.3,2031482,0.0,1.0
2021-12-20,72.65,72.68,70.41,70.77,1635375,72.65,72.68,70.41,70.77,1635375,0.0,1.0
2021-12-21,74.91,75.05,72.11,72.94,1928786,74.91,75.05,72.11,72.94,1928786,0.0,1.0
2021-12-22,75.7,75.935,74.64,75.04,1065331,75.7,75.935,74.64,75.04,1065331,0.0,1.0
2021-12-23,76.0,76.265,75.0,75.48,2091864,76.0,76.265,75.0,75.48,2091864,0.0,1.0
2021-12-27,82.35,83.32,79.04,79.09,4829031,82.35,83.32,79.04,79.09,4829031,0.0,1.0
2021-12-28,82.5,84.0799,82.2,82.58,2483897,82.5,84.0799,82.2,82.58,2483897,0.0,1.0
2021-12-29,83.83,83.99,82.35,82.51,1691503,83.83,83.99,82.35,82.51,1691503,0.0,1.0
2021-12-30,84.2,85.2833,83.39,83.39,1340188,84.2,85.2833,83.39,83.39,1340188,0.0,1.0
2021-12-31,84.86,85.49,83.88,83.97,1144207,84.86,85.49,83.88,83.97,1144207,0.0,1.0
2022-01-03,84.5,84.94,83.0,84.56,1896354,84.5,84.94,83.0,84.56,1896354,0.0,1.0
2022-01-04,83.78,84.75,82.64,84.47,1821231,83.78,84.75,82.64,84.47,1821231,0.0,1.0
2022-01-05,79.36,83.78,79.3,83.23,1624535,79.36,83.78,79.3,83.23,1624535,0.0,1.0
2022-01-06,77.43,80.25,77.08,78.85,1778930,77.43,80.25,77.08,78.85,1778930,0.0,1.0
2022-01-07,76.82,77.93,76.7,76.72,1135261,76.82,77.93,76.7,76.72,1135261,0.0,1.0
2022-01-10,76.6,76.65,74.195,75.53,1962487,76.6,76.65,74.195,75.53,1962487,0.0,1.0
2022-01-11,80.08,81.24,75.98,76.55,1907017,80.08,81.24,75.98,76.55,1907017,0.0,1.0
2022-01-12,79.67,81.86,79.26,80.77,1244963,79.67,81.86,79.26,80.77,1244963,0.0,1.0
2022-01-13,78.12,80.485,77.83,80.09,873123,78.12,80.485,77.83,80.09,873123,0.0,1.0
2022-01-14,76.77,78.55,75.2032,77.74,1394715,76.77,78.55,75.2032,77.74,1394715,0.0,1.0
2022-01-18,75.04,76.415,74.67,75.53,1266813,75.04,76.415,74.67,75.53,1266813,0.0,1.0
2022-01-19,73.72,76.2,73.6,75.65,989547,73.72,76.2,73.6,75.65,989547,0.0,1.0
2022-01-20,73.69,76.59,73.39,74.44,1017505,73.69,76.59,73.39,74.44,1017505,0.0,1.0
2022-01-21,71.76,73.69,71.43,72.99,1562997,71.76,73.69,71.43,72.99,1562997,0.0,1.0
2022-01-24,73.39,73.535,67.95,70.29,3074274,73.39,73.535,67.95,70.29,3074274,0.0,1.0
2022-01-25,70.38,72.92,69.8,72.04,1018628,70.38,72.92,69.8,72.04,1018628,0.0,1.0
2022-01-26,69.52,72.575,69.12,71.53,1898703,69.52,72.575,69.12,71.53,1898703,0.0,1.0
2022-01-27,69.8,72.36,69.155,70.52,1590671,69.8,72.36,69.155,70.52,1590671,0.0,1.0
2022-01-28,73.0,73.0,68.82,70.19,1180859,73.0,73.0,68.82,70.19,1180859,0.0,1.0
2022-01-31,75.71,75.88,73.01,73.35,1777862,75.71,75.88,73.01,73.35,1777862,0.0,1.0
2022-02-01,77.25,77.635,75.325,76.71,1545588,77.25,77.635,75.325,76.71,1545588,0.0,1.0
2022-02-02,78.55,78.73,76.15,78.15,1477423,78.55,78.73,76.15,78.15,1477423,0.0,1.0
2022-02-03,75.41,76.96,74.83,75.61,1429251,75.41,76.96,74.83,75.61,1429251,0.0,1.0
2022-02-04,76.45,77.22,74.99,75.34,1022754,76.45,77.22,74.99,75.34,1022754,0.0,1.0
2022-02-07,76.25,77.44,75.16,76.51,921031,76.25,77.44,75.16,76.51,921031,0.0,1.0
2022-02-08,75.43,76.09,74.93,75.23,1832891,75.43,76.09,74.93,75.23,1832891,0.0,1.0
2022-02-09,74.93,76.8,73.7,75.87,1936177,74.93,76.8,73.7,75.87,1936177,0.0,1.0
2022-02-10,74.21,76.13,73.23,73.45,1744590,74.21,76.13,73.23,73.45,1744590,0.0,1.0
2022-02-11,80.6,83.43,80.1,80.25,5290860,80.6,83.43,80.1,80.25,5290860,0.0,1.0
2022-02-14,80.37,83.35,80.07,80.6,2416644,80.37,83.35,80.07,80.6,2416644,0.0,1.0
2022-02-15,86.33,86.33,81.86,81.97,3349242,86.33,86.33,81.86,81.97,3349242,0.0,1.0
2022-02-16,84.26,84.9,82.02,84.5,3263166,84.26,84.9,82.02,84.5,3263166,0.0,1.0
2022-02-17,83.05,85.36,82.56,83.63,2045305,83.05,85.36,82.56,83.63,2045305,0.0,1.0
2022-02-18,83.62,84.3,82.6,83.39,2572512,83.62,84.3,82.6,83.39,2572512,0.0,1.0
2022-02-22,80.26,83.23,79.85,81.73,1761534,80.26,83.23,79.85,81.73,1761534,0.0,1.0
2022-02-23,80.5,81.94,80.085,80.6,1094535,80.5,81.94,80.085,80.6,1094535,0.0,1.0
2022-02-24,82.92,83.65,78.27,78.27,2072018,82.92,83.65,78.27,78.27,2072018,0.0,1.0
2022-02-25,83.3,83.43,81.29,82.6,1801292,83.3,83.43,81.29,82.6,1801292,0.0,1.0
2022-02-28,83.41,83.92,81.76,83.0,2243106,83.41,83.92,81.76,83.0,2243106,0.0,1.0
2022-03-01,82.52,83.9,81.96,82.995,1366358,82.52,83.9,81.96,82.995,1366358,0.0,1.0
2022-03-02,83.03,83.35,80.77,82.53,1730576,83.03,83.35,80.77,82.53,1730576,0.0,1.0
2022-03-03,83.13,84.69,82.7525,83.7,1436201,83.13,84.69,82.7525,83.7,1436201,0.0,1.0
2022-03-04,80.5,83.99,80.12,83.19,1202576,80.5,83.99,80.12,83.19,1202576,0.0,1.0
2022-03-07,76.75,80.71,76.59,79.96,1540560,76.75,80.71,76.59,79.96,1540560,0.0,1.0
2022-03-08,77.09,80.32,76.08,76.08,2533000,77.09,80.32,76.08,76.08,2533000,0.0,1.0
2022-03-09,79.73,80.73,78.69,78.98,1985564,79.73,80.73,78.69,78.98,1985564,0.0,1.0
2022-03-10,78.45,80.13,78.03,78.75,934949,78.45,80.13,78.03,78.75,934949,0.0,1.0
2022-03-11,78.21,79.43,77.475,78.89,1106609,78.21,79.43,77.475,78.89,1106609,0.0,1.0
2022-03-14,78.31,80.15,77.3066,77.37,1376377,78.31,80.15,77.3066,77.37,1376377,0.0,1.0
2022-03-15,76.56,80.2,73.46,78.81,3790641,76.56,80.2,73.46,78.81,3790641,0.0,1.0
2022-03-16,77.29,78.12,74.61,77.36,2741373,77.29,78.12,74.61,77.36,2741373,0.0,1.0
2022-03-17,77.42,77.54,75.7,77.0,2323085,77.42,77.54,75.7,77.0,2323085,0.0,1.0
2022-03-18,81.9,81.92,77.45,78.0,2390053,81.9,81.92,77.45,78.0,2390053,0.0,1.0
2022-03-21,81.52,83.005,80.57,81.06,1345052,81.52,83.005,80.57,81.06,1345052,0.0,1.0
2022-03-22,82.77,83.94,81.01,81.32,1123177,82.77,83.94,81.01,81.32,1123177,0.0,1.0
2022-03-23,82.13,82.75,81.03,82.25,1268334,82.13,82.75,81.03,82.25,1268334,0.0,1.0
2022-03-24,83.49,83.8399,81.63,82.46,1251944,83.49,83.8399,81.63,82.46,1251944,0.0,1.0
2022-03-25,84.51,84.7,82.67,83.51,1188107,84.51,84.7,82.67,83.51,1188107,0.0,1.0
2022-03-28,84.46,85.05,83.04,84.265,1180041,84.46,85.05,83.04,84.265,1180041,0.0,1.0
2022-03-29,85.25,86.42,84.75,85.43,1955053,85.25,86.42,84.75,85.43,1955053,0.0,1.0
2022-03-30,84.79,86.15,84.16,84.16,995956,84.79,86.15,84.16,84.16,995956,0.0,1.0
2022-03-31,83.7,85.62,83.67,84.84,1239731,83.7,85.62,83.67,84.84,1239731,0.0,1.0
2022-04-01,84.7,85.335,83.89,84.11,1114623,84.7,85.335,83.89,84.11,1114623,0.0,1.0
2022-04-04,87.32,87.625,84.81,85.41,1490951,87.32,87.625,84.81,85.41,1490951,0.0,1.0
2022-04-05,85.72,87.89,85.5546,87.05,2109700,85.72,87.89,85.5546,87.05,2109700,0.0,1.0
2022-04-06,83.56,85.15,82.795,84.11,1962034,83.56,85.15,82.795,84.11,1962034,0.0,1.0
2022-04-07,82.91,83.87,81.92,83.04,1860630,82.91,83.87,81.92,83.04,1860630,0.0,1.0
2022-04-08,82.38,84.186,82.18,82.3,1932271,82.38,84.186,82.18,82.3,1932271,0.0,1.0
2022-04-11,81.9,83.11,81.0,81.59,1452229,81.9,83.11,81.0,81.59,1452229,0.0,1.0
2022-04-12,82.49,83.69,82.3,83.01,1403499,82.49,83.69,82.3,83.01,1403499,0.0,1.0
2022-04-13,86.47,87.29,82.49,82.49,1946906,86.47,87.29,82.49,82.49,1946906,0.0,1.0
2022-04-14,86.44,88.32,86.41,87.24,1304608,86.44,88.32,86.41,87.24,1304608,0.0,1.0
2022-04-18,85.82,86.9,85.31,86.33,928798,85.82,86.9,85.31,86.33,928798,0.0,1.0
2022-04-19,86.8,87.67,85.07,85.83,875172,86.8,87.67,85.07,85.83,875172,0.0,1.0
2022-04-20,86.79,87.5,85.81,86.92,857968,86.79,87.5,85.81,86.92,857968,0.0,1.0
2022-04-21,85.51,87.895,85.0,87.0,1082329,85.51,87.895,85.0,87.0,1082329,0.0,1.0
2022-04-22,83.67,85.42,83.3,85.22,1192009,83.67,85.42,83.3,85.22,1192009,0.0,1.0
2022-04-25,87.41,87.68,84.55,85.34,1704506,87.41,87.68,84.55,85.34,1704506,0.0,1.0
2022-04-26,85.42,86.77,84.92,86.69,1470086,85.42,86.77,84.92,86.69,1470086,0.0,1.0
2022-04-27,85.18,87.03,84.8,85.56,2020435,85.18,87.03,84.8,85.56,2020435,0.0,1.0
2022-04-28,87.33,87.92,85.1446,86.38,1273360,87.33,87.92,85.1446,86.38,1273360,0.0,1.0
2022-04-29,80.81,86.715,80.56,85.72,2753702,80.81,86.715,80.56,85.72,2753702,0.0,1.0
2022-05-02,81.7,81.82,79.76,80.27,2373042,81.7,81.82,79.76,80.27,2373042,0.0,1.0
2022-05-03,81.74,82.02,80.44,81.14,1421381,81.74,82.02,80.44,81.14,1421381,0.0,1.0
2022-05-04,82.12,82.535,79.45,81.46,2129595,82.12,82.535,79.45,81.46,2129595,0.0,1.0
2022-05-05,78.3,81.68,77.01,81.02,2424743,78.3,81.68,77.01,81.02,2424743,0.0,1.0
2022-05-06,76.98,78.7733,75.53,77.38,1918431,76.98,78.7733,75.53,77.38,1918431,0.0,1.0
2022-05-09,69.89,76.11,69.7,75.59,1942194,69.89,76.11,69.7,75.59,1942194,0.0,1.0
2022-05-10,70.74,72.76,68.96,70.97,2824576,70.74,72.76,68.96,70.97,2824576,0.0,1.0
2022-05-11,69.5,72.25,69.04,70.23,2423844,69.5,72.25,69.04,70.23,2423844,0.0,1.0
2022-05-12,69.1,69.25,66.43,68.83,3576788,69.1,69.25,66.43,68.83,3576788,0.0,1.0
2022-05-13,71.98,72.07,69.69,70.43,1807949,71.98,72.07,69.69,70.43,1807949,0.0,1.0
2022-05-16,71.6,72.82,71.27,71.73,2017287,71.6,72.82,71.27,71.73,2017287,0.0,1.0
2022-05-17,73.17,73.68,71.73,72.95,1355277,73.17,73.68,71.73,72.95,1355277,0.0,1.0
2022-05-18,70.03,73.09,69.75,72.03,1324996,70.03,73.09,69.75,72.03,1324996,0.0,1.0
2022-05-19,70.8,71.78,69.8,69.86,2457894,70.8,71.78,69.8,69.86,2457894,0.0,1.0
2022-05-20,71.23,72.08,69.78,72.0,1337185,71.23,72.08,69.78,72.0,1337185,0.0,1.0
2022-05-23,72.23,72.37,70.865,71.92,1462685,72.23,72.37,70.865,71.92,1462685,0.0,1.0
2022-05-24,68.99,71.36,68.31,70.72,1730791,68.99,71.36,68.31,70.72,1730791,0.0,1.0
2022-05-25,70.75,71.18,68.32,68.86,1840674,70.75,71.18,68.32,68.86,1840674,0.0,1.0
2022-05-26,73.6,73.685,70.63,70.74,2019631,73.6,73.685,70.63,70.74,2019631,0.0,1.0
2022-05-27,75.2,76.3,74.315,74.49,1292304,75.2,76.3,74.315,74.49,1292304,0.0,1.0
2022-05-31,75.05,76.18,74.27,74.74,3439681,75.05,76.18,74.27,74.74,3439681,0.0,1.0
2022-06-01,72.83,76.85,72.02,75.43,1291052,72.83,76.85,72.02,75.43,1291052,0.0,1.0
2022-06-02,74.18,74.46,72.52,72.64,852434,74.18,74.46,72.52,72.64,852434,0.0,1.0
2022-06-03,72.73,73.855,72.54,72.99,574219,72.73,73.855,72.54,72.99,574219,0.0,1.0
2022-06-06,72.68,73.97,72.64,73.24,623208,72.68,73.97,72.64,73.24,623208,0.0,1.0
2022-06-07,74.09,74.24,71.59,71.84,931843,74.09,74.24,71.59,71.84,931843,0.0,1.0
2022-06-08,73.9,74.75,73.72,74.0,870555,73.9,74.75,73.72,74.0,870555,0.0,1.0
2022-06-09,72.57,74.0,72.53,73.4,764523,72.57,74.0,72.53,73.4,764523,0.0,1.0
2022-06-10,70.76,72.36,70.48,71.73,986760,70.76,72.36,70.48,71.73,986760,0.0,1.0
2022-06-13,67.91,70.06,67.47,68.48,1932122,67.91,70.06,67.47,68.48,1932122,0.0,1.0
2022-06-14,66.36,68.675,65.76,67.4,1533228,66.36,68.675,65.76,67.4,1533228,0.0,1.0
2022-06-15,68.39,69.1,67.01,67.13,1041799,68.39,69.1,67.01,67.13,1041799,0.0,1.0
2022-06-16,65.31,67.34,64.94,67.08,1373412,65.31,67.34,64.94,67.08,1373412,0.0,1.0
2022-06-17,65.97,66.47,64.81,65.51,1715800,65.97,66.47,64.81,65.51,1715800,0.0,1.0
2022-06-21,66.55,68.42,66.43,66.81,1238388,66.55,68.42,66.43,66.81,1238388,0.0,1.0
2022-06-22,66.19,67.1,65.1922,65.36,1124712,66.19,67.1,65.1922,65.36,1124712,0.0,1.0
2022-06-23,67.76,68.13,66.44,67.11,1084465,67.76,68.13,66.44,67.11,1084465,0.0,1.0
2022-06-24,70.97,71.08,68.485,68.58,1445081,70.97,71.08,68.485,68.58,1445081,0.0,1.0
2022-06-27,71.12,71.87,69.86,71.6,730942,71.12,71.87,69.86,71.6,730942,0.0,1.0
2022-06-28,69.11,71.715,69.04,71.0,947635,69.11,71.715,69.04,71.0,947635,0.0,1.0
2022-06-29,70.27,70.33,68.7101,69.23,1252408,70.27,70.33,68.7101,69.23,1252408,0.0,1.0
2022-06-30,69.56,70.01,68.26,69.47,1366747,69.56,70.01,68.26,69.47,1366747,0.0,1.0
2022-07-01,70.87,71.07,68.95,69.93,932021,70.87,71.07,68.95,69.93,932021,0.0,1.0
2022-07-05,71.33,71.38,68.865,69.77,953197,71.33,71.38,68.865,69.77,953197,0.0,1.0
2022-07-06,72.09,73.11,70.6,71.21,1458360,72.09,73.11,70.6,71.21,1458360,0.0,1.0
2022-07-07,73.39,73.46,72.33,72.53,579157,73.39,73.46,72.33,72.53,579157,0.0,1.0
2022-07-08,73.0,73.915,71.81,72.57,1278261,73.0,73.915,71.81,72.57,1278261,0.0,1.0
2022-07-11,71.96,72.99,71.27,72.3,910098,71.96,72.99,71.27,72.3,910098,0.0,1.0
2022-07-12,70.2,72.94,70.01,72.19,732399,70.2,72.94,70.01,72.19,732399,0.0,1.0
2022-07-13,71.31,72.41,68.64,68.64,989141,71.31,72.41,68.64,68.64,989141,0.0,1.0
2022-07-14,68.68,70.77,67.86,70.28,831045,68.68,70.77,67.86,70.28,831045,0.0,1.0
2022-07-15,70.81,70.85,68.96,69.48,671470,70.81,70.85,68.96,69.48,671470,0.0,1.0
2022-07-18,70.53,72.54,70.45,71.5,595904,70.53,72.54,70.45,71.5,595904,0.0,1.0
2022-07-19,73.33,73.42,71.275,71.77,585022,73.33,73.42,71.275,71.77,585022,0.0,1.0
2022-07-20,74.64,74.76,73.3855,73.62,541657,74.64,74.76,73.3855,73.62,541657,0.0,1.0
2022-07-21,75.19,75.22,73.655,74.64,549700,75.19,75.22,73.655,74.64,549700,0.0,1.0
2022-07-22,74.02,75.39,73.75,74.98,621673,74.02,75.39,73.75,74.98,621673,0.0,1.0
2022-07-25,72.99,73.5,71.91,73.23,653116,72.99,73.5,71.91,73.23,653116,0.0,1.0
2022-07-26,70.0,72.41,69.97,72.38,611359,70.0,72.41,69.97,72.38,611359,0.0,1.0
2022-07-27,72.59,72.75,70.89,70.93,643412,72.59,72.75,70.89,70.93,643412,0.0,1.0
2022-07-28,72.59,72.82,71.11,72.7,599898,72.59,72.82,71.11,72.7,599898,0.0,1.0
2022-07-29,74.18,74.2,72.015,72.83,811065,74.18,74.2,72.015,72.83,811065,0.0,1.0
2022-08-01,73.7,74.81,72.95,73.49,505388,73.7,74.81,72.95,73.49,505388,0.0,1.0
2022-08-02,74.16,74.99,72.805,72.87,664444,74.16,74.99,72.805,72.87,664444,0.0,1.0
2022-08-03,75.57,75.67,74.01,75.0,1005109,75.57,75.67,74.01,75.0,1005109,0.0,1.0
2022-08-04,77.49,80.0,75.75,77.37,1096052,77.49,80.0,75.75,77.37,1096052,0.0,1.0
2022-08-05,78.93,79.015,75.96,75.96,867298,78.93,79.015,75.96,75.96,867298,0.0,1.0
2022-08-08,79.33,80.69,79.0,79.25,728433,79.33,80.69,79.0,79.25,728433,0.0,1.0
2022-08-09,79.23,79.55,78.415,79.04,819439,79.23,79.55,78.415,79.04,819439,0.0,1.0
2022-08-10,81.17,81.9,80.04,80.27,748278,81.17,81.9,80.04,80.27,748278,0.0,1.0
2022-08-11,79.91,81.85,79.5307,81.85,632352,79.91,81.85,79.5307,81.85,632352,0.0,1.0
2022-08-12,81.31,81.36,80.18,80.64,354344,81.31,81.36,80.18,80.64,354344,0.0,1.0
2022-08-15,82.02,82.5,80.91,80.91,518091,82.02,82.5,80.91,80.91,518091,0.0,1.0
2022-08-16,83.38,83.56,81.34,81.62,849094,83.38,83.56,81.34,81.62,849094,0.0,1.0
2022-08-17,82.66,83.29,81.6849,82.71,1087917,82.66,83.29,81.6849,82.71,1087917,0.0,1.0
2022-08-18,82.72,83.29,82.085,82.74,971431,82.72,83.29,82.085,82.74,971431,0.0,1.0
2022-08-19,81.08,82.25,80.59,82.08,507817,81.08,82.25,80.59,82.08,507817,0.0,1.0
2022-08-22,79.63,80.78,79.21,79.58,748312,79.63,80.78,79.21,79.58,748312,0.0,1.0
2022-08-23,79.39,81.16,79.36,80.22,862061,79.39,81.16,79.36,80.22,862061,0.0,1.0
2022-08-24,79.91,80.82,79.42,79.52,796104,79.91,80.82,79.42,79.52,796104,0.0,1.0
2022-08-25,80.66,81.11,80.31,80.43,500008,80.66,81.11,80.31,80.43,500008,0.0,1.0
2022-08-26,77.73,81.09,77.65,81.09,1041890,77.73,81.09,77.65,81.09,1041890,0.0,1.0
2022-08-29,76.51,77.44,76.38,76.94,995234,76.51,77.44,76.38,76.94,995234,0.0,1.0
2022-08-30,75.67,77.18,75.43,76.79,953344,75.67,77.18,75.43,76.79,953344,0.0,1.0
2022-08-31,75.82,77.01,75.6,76.59,1791910,75.82,77.01,75.6,76.59,1791910,0.0,1.0
2022-09-01,75.9,75.96,73.91,75.1,852244,75.9,75.96,73.91,75.1,852244,0.0,1.0
2022-09-02,75.07,77.03,74.725,76.64,1224258,75.07,77.03,74.725,76.64,1224258,0.0,1.0
2022-09-06,74.18,75.44,74.005,75.01,865592,74.18,75.44,74.005,75.01,865592,0.0,1.0
2022-09-07,74.86,75.08,73.07,73.81,861546,74.86,75.08,73.07,73.81,861546,0.0,1.0
2022-09-08,76.23,76.27,74.13,74.13,664686,76.23,76.27,74.13,74.13,664686,0.0,1.0
2022-09-09,78.05,78.169,76.72,76.74,817646,78.05,78.169,76.72,76.74,817646,0.0,1.0
2022-09-12,78.39,78.74,77.8,78.04,879633,78.39,78.74,77.8,78.04,879633,0.0,1.0
2022-09-13,75.05,76.63,74.91,76.08,1076178,75.05,76.63,74.91,76.08,1076178,0.0,1.0
2022-09-14,76.08,77.36,74.85,75.06,963887,76.08,77.36,74.85,75.06,963887,0.0,1.0
2022-09-15,76.16,76.78,74.86,75.53,1043966,76.16,76.78,74.86,75.53,1043966,0.0,1.0
2022-09-16,74.96,75.27,73.08,75.27,2396779,74.96,75.27,73.08,75.27,2396779,0.0,1.0
2022-09-19,75.94,76.14,74.1,74.26,939752,75.94,76.14,74.1,74.26,939752,0.0,1.0
2022-09-20,75.43,75.89,74.635,75.27,1012496,75.43,75.89,74.635,75.27,1012496,0.0,1.0
2022-09-21,73.32,75.82,73.28,75.7,543010,73.32,75.82,73.28,75.7,543010,0.0,1.0
2022-09-22,71.32,73.21,71.16,73.21,686555,71.32,73.21,71.16,73.21,686555,0.0,1.0
2022-09-23,70.5,71.24,69.705,70.49,829242,70.5,71.24,69.705,70.49,829242,0.0,1.0
2022-09-26,69.63,71.425,69.61,69.95,665264,69.63,71.425,69.61,69.95,665264,0.0,1.0
2022-09-27,70.7,71.17,69.7,70.51,776004,70.7,71.17,69.7,70.51,776004,0.0,1.0
2022-09-28,72.01,72.245,70.01,70.65,1170438,72.01,72.245,70.01,70.65,1170438,0.0,1.0
2022-09-29,72.09,72.33,70.38,71.29,1270949,72.09,72.33,70.38,71.29,1270949,0.0,1.0
2022-09-30,70.88,72.87,70.81,71.84,945404,70.88,72.87,70.81,71.84,945404,0.0,1.0
2022-10-03,72.31,72.34,70.05,71.15,1001241,72.31,72.34,70.05,71.15,1001241,0.0,1.0
2022-10-04,75.86,75.87,73.43,73.74,794733,75.86,75.87,73.43,73.74,794733,0.0,1.0
2022-10-05,77.23,77.68,74.67,75.08,1001982,77.23,77.68,74.67,75.08,1001982,0.0,1.0
2022-10-06,77.27,78.2246,76.96,77.23,706621,77.27,78.2246,76.96,77.23,706621,0.0,1.0
2022-10-07,75.91,76.42,75.33,76.08,601254,75.91,76.42,75.33,76.08,601254,0.0,1.0
2022-10-10,74.68,76.51,73.87,76.4,920640,74.68,76.51,73.87,76.4,920640,0.0,1.0
2022-10-11,73.51,74.66,73.01,74.66,849705,73.51,74.66,73.01,74.66,849705,0.0,1.0
2022-10-12,73.75,74.44,73.26,73.75,623660,73.75,74.44,73.26,73.75,623660,0.0,1.0
2022-10-13,73.49,74.29,70.91,71.96,802420,73.49,74.29,70.91,71.96,802420,0.0,1.0
2022-10-14,71.77,74.51,71.69,74.35,611023,71.77,74.51,71.69,74.35,611023,0.0,1.0
2022-10-17,74.61,74.8,73.02,73.02,628673,74.61,74.8,73.02,73.02,628673,0.0,1.0
2022-10-18,75.99,76.585,74.99,76.07,819488,75.99,76.585,74.99,76.07,819488,0.0,1.0
2022-10-19,75.18,75.96,74.8125,75.56,609276,75.18,75.96,74.8125,75.56,609276,0.0,1.0
2022-10-20,75.87,76.8,75.09,75.09,581693,75.87,76.8,75.09,75.09,581693,0.0,1.0
2022-10-21,76.76,76.8,74.09,75.3,588873,76.76,76.8,74.09,75.3,588873,0.0,1.0
2022-10-24,77.18,77.76,76.18,77.11,493110,77.18,77.76,76.18,77.11,493110,0.0,1.0
2022-10-25,79.65,79.84,77.4,77.4,859233,79.65,79.84,77.4,77.4,859233,0.0,1.0
2022-10-26,79.22,81.03,78.07,78.79,645644,79.22,81.03,78.07,78.79,645644,0.0,1.0
2022-10-27,79.88,80.64,79.265,79.67,917039,79.88,80.64,79.265,79.67,917039,0.0,1.0
2022-10-28,81.13,81.13,79.01,79.68,862521,81.13,81.13,79.01,79.68,862521,0.0,1.0
2022-10-31,80.4,81.69,80.221,80.54,822435,80.4,81.69,80.221,80.54,822435,0.0,1.0
2022-11-01,79.25,82.0,79.07,81.19,813757,79.25,82.0,79.07,81.19,813757,0.0,1.0
2022-11-02,73.67,79.04,73.62,79.04,1302643,73.67,79.04,73.62,79.04,1302643,0.0,1.0
2022-11-03,72.65,74.24,72.52,72.92,1082610,72.65,74.24,72.52,72.92,1082610,0.0,1.0
2022-11-04,67.53,70.65,64.65,70.33,3437587,67.53,70.65,64.65,70.33,3437587,0.0,1.0
2022-11-07,68.69,69.01,66.475,67.42,2226210,68.69,69.01,66.475,67.42,2226210,0.0,1.0
2022-11-08,70.17,70.63,68.0,69.15,1703012,70.17,70.63,68.0,69.15,1703012,0.0,1.0
2022-11-09,68.81,70.05,68.51,69.65,879032,68.81,70.05,68.51,69.65,879032,0.0,1.0
2022-11-10,71.76,73.65,71.1,72.45,1047821,71.76,73.65,71.1,72.45,1047821,0.0,1.0
2022-11-11,73.99,74.5,72.465,72.79,1250618,73.99,74.5,72.465,72.79,1250618,0.0,1.0
2022-11-14,73.89,75.19,72.91,73.09,833710,73.89,75.19,72.91,73.09,833710,0.0,1.0
2022-11-15,74.95,76.42,74.55,75.44,967923,74.95,76.42,74.55,75.44,967923,0.0,1.0
2022-11-16,73.95,75.03,73.81,73.91,642336,73.95,75.03,73.81,73.91,642336,0.0,1.0
2022-11-17,73.13,73.46,71.97,72.59,511540,73.13,73.46,71.97,72.59,511540,0.0,1.0
2022-11-18,74.03,74.63,73.2,74.23,608902,74.03,74.63,73.2,74.23,608902,0.0,1.0
2022-11-21,73.05,74.5313,73.05,73.59,567185,73.05,74.5313,73.05,73.59,567185,0.0,1.0
2022-11-22,74.17,74.22,72.1567,73.22,548646,74.17,74.22,72.1567,73.22,548646,0.0,1.0
2022-11-23,75.35,75.65,74.08,74.08,608013,75.35,75.65,74.08,74.08,608013,0.0,1.0
2022-11-25,75.92,76.36,74.91,74.91,368010,75.92,76.36,74.91,74.91,368010,0.0,1.0
2022-11-28,75.34,76.35,75.03,75.28,787607,75.34,76.35,75.03,75.28,787607,0.0,1.0
2022-11-29,75.07,75.88,74.91,75.5,595141,75.07,75.88,74.91,75.5,595141,0.0,1.0
2022-11-30,79.13,79.13,74.7,75.0,1428904,79.13,79.13,74.7,75.0,1428904,0.0,1.0
2022-12-01,79.73,80.5,79.0,79.82,1190556,79.73,80.5,79.0,79.82,1190556,0.0,1.0
2022-12-02,78.77,79.315,77.83,78.68,752997,78.77,79.315,77.83,78.68,752997,0.0,1.0
2022-12-05,75.79,77.72,75.5,77.64,799882,75.79,77.72,75.5,77.64,799882,0.0,1.0
2022-12-06,73.88,75.51,73.15,75.51,735504,73.88,75.51,73.15,75.51,735504,0.0,1.0
2022-12-07,74.38,74.98,72.25,73.81,1084775,74.38,74.98,72.25,73.81,1084775,0.0,1.0
2022-12-08,75.49,76.29,74.8,74.96,796484,75.49,76.29,74.8,74.96,796484,0.0,1.0
2022-12-09,74.72,75.43,74.6,75.16,645115,74.72,75.43,74.6,75.16,645115,0.0,1.0
2022-12-12,76.42,76.42,74.675,74.85,942389,76.42,76.42,74.675,74.85,942389,0.0,1.0
2022-12-13,77.23,79.53,76.511,78.32,794170,77.23,79.53,76.511,78.32,794170,0.0,1.0
2022-12-14,76.65,77.63,75.96,77.0,806396,76.65,77.63,75.96,77.0,806396,0.0,1.0
2022-12-15,73.84,76.175,73.73,75.77,1301339,73.84,76.175,73.73,75.77,1301339,0.0,1.0
2022-12-16,74.17,74.535,72.87,73.62,1032359,74.17,74.535,72.87,73.62,1032359,0.0,1.0
2022-12-19,73.13,74.48,73.02,74.24,730913,73.13,74.48,73.02,74.24,730913,0.0,1.0
2022-12-20,73.71,74.07,72.34,72.67,595608,73.71,74.07,72.34,72.67,595608,0.0,1.0
2022-12-21,74.47,75.5,73.56,74.12,747693,74.47,75.5,73.56,74.12,747693,0.0,1.0
2022-12-22,74.25,74.28,72.57,73.4,599509,74.25,74.28,72.57,73.4,599509,0.0,1.0
2022-12-23,74.77,74.79,72.9,73.66,543165,74.77,74.79,72.9,73.66,543165,0.0,1.0
2022-12-27,74.65,74.87,73.8,74.41,440947,74.65,74.87,73.8,74.41,440947,0.0,1.0
2022-12-28,72.87,74.92,72.8,74.27,560241,72.87,74.92,72.8,74.27,560241,0.0,1.0
2022-12-29,75.23,75.44,72.87,73.14,468250,75.23,75.44,72.87,73.14,468250,0.0,1.0
2022-12-30,74.82,75.16,73.84,74.1,647461,74.82,75.16,73.84,74.1,647461,0.0,1.0
2023-01-03,74.26,76.23,74.0,76.0,1192605,74.26,76.23,74.0,76.0,1192605,0.0,1.0
2023-01-04,74.86,75.04,73.91,74.8,1395693,74.86,75.04,73.91,74.8,1395693,0.0,1.0
2023-01-05,73.72,74.5,73.01,74.5,891783,73.72,74.5,73.01,74.5,891783,0.0,1.0
2023-01-06,74.52,74.53,72.75,74.24,956172,74.52,74.53,72.75,74.24,956172,0.0,1.0
2023-01-09,74.3,75.64,74.205,74.43,926485,74.3,75.64,74.205,74.43,926485,0.0,1.0
2023-01-10,73.04,74.385,73.0,73.57,610558,73.04,74.385,73.0,73.57,610558,0.0,1.0
2023-01-11,74.88,74.89,72.59,72.72,783630,74.88,74.89,72.59,72.72,783630,0.0,1.0
2023-01-12,75.56,75.96,74.31,75.34,851535,75.56,75.96,74.31,75.34,851535,0.0,1.0
2023-01-13,75.92,76.31,74.55,74.85,501279,75.92,76.31,74.55,74.85,501279,0.0,1.0
2023-01-17,75.83,76.28,75.19,75.58,1614744,75.83,76.28,75.19,75.58,1614744,0.0,1.0
2023-01-18,78.15,79.485,77.61,79.16,1521811,78.15,79.485,77.61,79.16,1521811,0.0,1.0
2023-01-19,77.95,78.47,76.86,77.6,1001505,77.95,78.47,76.86,77.6,1001505,0.0,1.0
2023-01-20,80.04,80.24,77.99,78.33,1195660,80.04,80.24,77.99,78.33,1195660,0.0,1.0
2023-01-23,81.84,81.91,79.53,80.39,983846,81.84,81.91,79.53,80.39,983846,0.0,1.0
2023-01-24,80.96,82.21,80.3808,80.9,463290,80.96,82.21,80.3808,80.9,463290,0.0,1.0
2023-01-25,81.36,81.48,78.49,80.33,721880,81.36,81.48,78.49,80.33,721880,0.0,1.0
2023-01-26,82.29,82.82,81.4759,82.19,670068,82.29,82.82,81.4759,82.19,670068,0.0,1.0
2023-01-27,82.2,83.0,81.78,81.78,477797,82.2,83.0,81.78,81.78,477797,0.0,1.0
2023-01-30,81.33,82.2,81.08,81.75,511232,81.33,82.2,81.08,81.75,511232,0.0,1.0
2023-01-31,82.13,82.49,81.39,81.73,1024960,82.13,82.49,81.39,81.73,1024960,0.0,1.0
2023-02-01,83.0,83.2025,81.4895,82.15,758041,83.0,83.2025,81.4895,82.15,758041,0.0,1.0
2023-02-02,84.08,85.32,83.51,84.15,1370808,84.08,85.32,83.51,84.15,1370808,0.0,1.0
2023-02-03,83.3,83.93,82.17,82.31,752075,83.3,83.93,82.17,82.31,752075,0.0,1.0
2023-02-06,81.14,83.045,81.11,82.58,955184,81.14,83.045,81.11,82.58,955184,0.0,1.0
2023-02-07,83.45,83.66,80.06,80.75,715314,83.45,83.66,80.06,80.75,715314,0.0,1.0
2023-02-08,82.15,83.41,82.09,83.22,535775,82.15,83.41,82.09,83.22,535775,0.0,1.0
2023-02-09,81.5,83.43,81.14,82.81,1306672,81.5,83.43,81.14,82.81,1306672,0.0,1.0
2023-02-10,80.7,81.25,79.57,81.08,929127,80.7,81.25,79.57,81.08,929127,0.0,1.0
2023-02-13,81.22,82.33,80.18,81.15,980191,81.22,82.33,80.18,81.15,980191,0.0,1.0
2023-02-14,81.04,81.925,80.25,80.61,1740919,81.04,81.925,80.25,80.61,1740919,0.0,1.0
2023-02-15,80.52,82.8,79.54,81.86,1464762,80.52,82.8,79.54,81.86,1464762,0.0,1.0
2023-02-16,79.42,81.02,78.61,78.67,992228,79.42,81.02,78.61,78.67,992228,0.0,1.0
2023-02-17,77.81,78.91,76.82,78.86,1129583,77.81,78.91,76.82,78.86,1129583,0.0,1.0
2023-02-21,76.21,77.145,76.065,76.71,835467,76.21,77.145,76.065,76.71,835467,0.0,1.0
2023-02-22,76.93,77.66,76.0,76.0,848578,76.93,77.66,76.0,76.0,848578,0.0,1.0
2023-02-23,76.3,77.7,76.04,77.7,678179,76.3,77.7,76.04,77.7,678179,0.0,1.0
2023-02-24,75.6,77.37,74.9704,75.0,1021146,75.6,77.37,74.9704,75.0,1021146,0.0,1.0
2023-02-27,76.0,76.65,75.78,76.28,492179,76.0,76.65,75.78,76.28,492179,0.0,1.0
2023-02-28,75.71,76.85,75.6,75.74,1120237,75.71,76.85,75.6,75.74,1120237,0.0,1.0
2023-03-01,75.76,76.2,75.25,75.68,706749,75.76,76.2,75.25,75.68,706749,0.0,1.0
2023-03-02,75.62,75.72,74.46,75.5,1483542,75.62,75.72,74.46,75.5,1483542,0.0,1.0
2023-03-03,75.93,76.63,75.36,75.55,902244,75.93,76.63,75.36,75.55,902244,0.0,1.0
2023-03-06,75.9,76.9,75.74,76.16,584616,75.9,76.9,75.74,76.16,584616,0.0,1.0
2023-03-07,75.76,77.015,74.925,75.88,1036905,75.76,77.015,74.925,75.88,1036905,0.0,1.0
2023-03-08,76.13,76.195,75.29,75.79,575594,76.13,76.195,75.29,75.79,575594,0.0,1.0
2023-03-09,74.98,76.39,74.96,76.02,957057,74.98,76.39,74.96,76.02,957057,0.0,1.0
2023-03-10,72.4,74.75,72.145,74.34,1498747,72.4,74.75,72.145,74.34,1498747,0.0,1.0
2023-03-13,71.89,73.03,71.36,71.63,1209302,71.89,73.03,71.36,71.63,1209302,0.0,1.0
2023-03-14,72.59,73.48,71.98,72.66,1119687,72.59,73.48,71.98,72.66,1119687,0.0,1.0
2023-03-15,72.25,72.305,71.07,71.63,1263215,72.25,72.305,71.07,71.63,1263215,0.0,1.0
2023-03-16,72.99,73.36,72.0,72.36,825645,72.99,73.36,72.0,72.36,825645,0.0,1.0
2023-03-17,73.14,73.91,72.31,72.71,2487561,73.14,73.91,72.31,72.71,2487561,0.0,1.0
2023-03-20,74.4,74.4,72.27,72.88,814994,74.4,74.4,72.27,72.88,814994,0.0,1.0
2023-03-21,74.29,74.5,72.82,73.31,1036396,74.29,74.5,72.82,73.31,1036396,0.0,1.0
2023-03-22,73.47,75.14,73.39,74.48,809346,73.47,75.14,73.39,74.48,809346,0.0,1.0
2023-03-23,73.8,74.715,73.18,74.27,798886,73.8,74.715,73.18,74.27,798886,0.0,1.0
2023-03-24,74.4,74.57,73.15,73.79,740754,74.4,74.57,73.15,73.79,740754,0.0,1.0
2023-03-27,74.81,75.32,74.32,74.96,827476,74.81,75.32,74.32,74.96,827476,0.0,1.0
2023-03-28,74.82,75.31,74.2,74.47,936865,74.82,75.31,74.2,74.47,936865,0.0,1.0
2023-03-29,75.0,76.08,74.98,75.37,1409361,75.0,76.08,74.98,75.37,1409361,0.0,1.0
2023-03-30,76.3,76.51,75.145,75.47,965301,76.3,76.51,75.145,75.47,965301,0.0,1.0
2023-03-31,77.72,77.75,76.53,76.71,795856,77.72,77.75,76.53,76.71,795856,0.0,1.0
2023-04-03,77.28,77.745,76.71,77.12,713408,77.28,77.745,76.71,77.12,713408,0.0,1.0
2023-04-04,77.23,77.79,76.86,77.67,790579,77.23,77.79,76.86,77.67,790579,0.0,1.0
2023-04-05,76.77,77.81,76.285,77.26,909613,76.77,77.81,76.285,77.26,909613,0.0,1.0
2023-04-06,76.51,76.53,75.61,76.28,534697,76.51,76.53,75.61,76.28,534697,0.0,1.0
2023-04-10,76.37,76.39,75.56,75.73,670064,76.37,76.39,75.56,75.73,670064,0.0,1.0
2023-04-11,76.72,77.275,75.965,76.62,736237,76.72,77.275,75.965,76.62,736237,0.0,1.0
2023-04-12,76.15,77.78,76.06,77.31,983271,76.15,77.78,76.06,77.31,983271,0.0,1.0
2023-04-13,77.28,77.565,76.19,76.29,813350,77.28,77.565,76.19,76.29,813350,0.0,1.0
2023-04-14,76.78,77.655,76.55,76.71,768056,76.78,77.655,76.55,76.71,768056,0.0,1.0
2023-04-17,77.0,77.21,76.1,76.94,1253308,77.0,77.21,76.1,76.94,1253308,0.0,1.0
2023-04-18,77.45,78.04,76.93,77.85,925709,77.45,78.04,76.93,77.85,925709,0.0,1.0
2023-04-19,75.75,77.0,75.6,76.83,1138538,75.75,77.0,75.6,76.83,1138538,0.0,1.0
2023-04-20,76.79,77.12,75.26,75.61,962730,76.79,77.12,75.26,75.61,962730,0.0,1.0
2023-04-21,77.41,77.51,76.8325,76.99,471759,77.41,77.51,76.8325,76.99,471759,0.0,1.0
2023-04-24,76.21,77.77,76.07,77.3,549410,76.21,77.77,76.07,77.3,549410,0.0,1.0
2023-04-25,74.84,76.26,74.74,76.04,922268,74.84,76.26,74.74,76.04,922268,0.0,1.0
2023-04-26,75.47,76.18,75.21,75.35,636336,75.47,76.18,75.21,75.35,636336,0.0,1.0
2023-04-27,77.03,77.24,75.43,76.02,732967,77.03,77.24,75.43,76.02,732967,0.0,1.0
2023-04-28,75.68,76.84,75.38,76.28,1119483,75.68,76.84,75.38,76.28,1119483,0.0,1.0
2023-05-01,75.75,76.72,75.14,75.6,1972771,75.75,76.72,75.14,75.6,1972771,0.0,1.0
2023-05-02,75.0,76.3,74.41,76.0,1769991,75.0,76.3,74.41,76.0,1769991,0.0,1.0
2023-05-03,71.4,75.37,71.4,75.0,2313259,71.4,75.37,71.4,75.0,2313259,0.0,1.0
2023-05-04,72.29,72.88,70.91,71.23,2025398,72.29,72.88,70.91,71.23,2025398,0.0,1.0
2023-05-05,69.65,72.05,67.435,67.435,2785218,69.65,72.05,67.435,67.435,2785218,0.0,1.0
2023-05-08,70.05,71.18,69.9,69.9,1108572,70.05,71.18,69.9,69.9,1108572,0.0,1.0
2023-05-09,69.24,70.245,68.98,70.0,1742075,69.24,70.245,68.98,70.0,1742075,0.0,1.0
2023-05-10,69.83,70.44,69.15,69.93,1126747,69.83,70.44,69.15,69.93,1126747,0.0,1.0
2023-05-11,70.43,70.9,69.755,69.92,1180687,70.43,70.9,69.755,69.92,1180687,0.0,1.0
2023-05-12,70.45,70.6,69.59,70.37,898818,70.45,70.6,69.59,70.37,898818,0.0,1.0
2023-05-15,71.71,71.8,70.53,70.53,1152122,71.71,71.8,70.53,70.53,1152122,0.0,1.0
2023-05-16,71.86,72.63,71.42,71.57,1302819,71.86,72.63,71.42,71.57,1302819,0.0,1.0
2023-05-17,72.31,72.8825,71.64,72.18,1135396,72.31,72.8825,71.64,72.18,1135396,0.0,1.0
2023-05-18,72.44,72.725,71.83,72.35,1352880,72.44,72.725,71.83,72.35,1352880,0.0,1.0
2023-05-19,71.54,72.38,71.5,72.38,1706806,71.54,72.38,71.5,72.38,1706806,0.0,1.0
2023-05-22,72.58,72.9,71.505,71.53,1615513,72.58,72.9,71.505,71.53,1615513,0.0,1.0
2023-05-23,72.38,73.31,72.34,72.88,1389385,72.38,73.31,72.34,72.88,1389385,0.0,1.0
2023-05-24,71.81,72.5,71.7,72.1,1057906,71.81,72.5,71.7,72.1,1057906,0.0,1.0
2023-05-25,71.64,72.53,71.6,72.36,1165105,71.64,72.53,71.6,72.36,1165105,0.0,1.0
2023-05-26,72.35,72.75,72.11,72.11,1727291,72.35,72.75,72.11,72.11,1727291,0.0,1.0
2023-05-30,72.39,73.199,72.245,72.75,1597868,72.39,73.199,72.245,72.75,1597868,0.0,1.0
2023-05-31,73.38,73.76,72.01,72.03,4806287,73.38,73.76,72.01,72.03,4806287,0.0,1.0
2023-06-01,75.07,75.46,72.42,72.8,2270705,75.07,75.46,72.42,72.8,2270705,0.0,1.0
2023-06-02,75.73,76.18,74.86,75.75,2166076,75.73,76.18,74.86,75.75,2166076,0.0,1.0
2023-06-05,72.55,74.71,72.51,74.44,1592500,72.55,74.71,72.51,74.44,1592500,0.0,1.0
2023-06-06,72.5,72.965,71.0549,71.86,1704252,72.5,72.965,71.0549,71.86,1704252,0.0,1.0
2023-06-07,72.62,73.06,72.17,72.61,1778990,72.62,73.06,72.17,72.61,1778990,0.0,1.0
2023-06-08,72.77,72.94,72.215,72.34,1333869,72.77,72.94,72.215,72.34,1333869,0.0,1.0
2023-06-09,72.01,73.39,71.685,72.87,1283248,72.01,73.39,71.685,72.87,1283248,0.0,1.0
2023-06-12,73.12,73.12,72.075,72.36,1198718,73.12,73.12,72.075,72.36,1198718,0.0,1.0
2023-06-13,74.49,74.5,73.32,73.73,1089322,74.49,74.5,73.32,73.73,1089322,0.0,1.0
2023-06-14,74.43,75.05,73.801,74.07,1015600,74.43,75.05,73.801,74.07,1015600,0.0,1.0
2023-06-15,75.98,76.04,73.8,73.94,1063628,75.98,76.04,73.8,73.94,1063628,0.0,1.0
2023-06-16,74.91,76.66,74.45,76.47,3275396,74.91,76.66,74.45,76.47,3275396,0.0,1.0
2023-06-20,73.34,74.68,72.53,74.26,1309395,73.34,74.68,72.53,74.26,1309395,0.0,1.0
2023-06-21,72.53,73.135,72.05,73.0,1046401,72.53,73.135,72.05,73.0,1046401,0.0,1.0
2023-06-22,72.57,72.585,71.35,71.97,1053093,72.57,72.585,71.35,71.97,1053093,0.0,1.0
2023-06-23,72.35,72.71,71.35,71.73,2442063,72.35,72.71,71.35,71.73,2442063,0.0,1.0
2023-06-26,71.43,72.76,71.4,72.19,964176,71.43,72.76,71.4,72.19,964176,0.0,1.0
2023-06-27,71.25,72.0,70.97,71.65,1073046,71.25,72.0,70.97,71.65,1073046,0.0,1.0
2023-06-28,73.74,73.78,71.31,71.9,1160523,73.74,73.78,71.31,71.9,1160523,0.0,1.0
2023-06-29,74.15,74.5465,73.18,73.55,848194,74.15,74.5465,73.18,73.55,848194,0.0,1.0
2023-06-30,75.13,75.65,74.56,74.77,878402,75.13,75.65,74.56,74.77,878402,0.0,1.0
2023-07-03,75.39,75.72,74.63,74.95,658443,75.39,75.72,74.63,74.95,658443,0.0,1.0
2023-07-05,75.41,75.7,74.32,74.86,1010859,75.41,75.7,74.32,74.86,1010859,0.0,1.0
2023-07-06,75.4,75.47,74.27,74.68,724480,75.4,75.47,74.27,74.68,724480,0.0,1.0
2023-07-07,75.52,76.33,75.2,75.29,716551,75.52,76.33,75.2,75.29,716551,0.0,1.0
2023-07-10,76.7,76.82,75.26,75.26,697607,76.7,76.82,75.26,75.26,697607,0.0,1.0
2023-07-11,76.9,77.69,76.45,76.95,1118026,76.9,77.69,76.45,76.95,1118026,0.0,1.0
2023-07-12,77.45,77.91,76.76,77.79,1456930,77.45,77.91,76.76,77.79,1456930,0.0,1.0
2023-07-13,77.3,78.195,77.15,78.0,1359342,77.3,78.195,77.15,78.0,1359342,0.0,1.0
2023-07-14,76.98,77.97,76.84,77.34,1012032,76.98,77.97,76.84,77.34,1012032,0.0,1.0
2023-07-17,77.46,78.14,76.63,77.0,969426,77.46,78.14,76.63,77.0,969426,0.0,1.0
2023-07-18,78.15,78.16,77.01,77.24,1237007,78.15,78.16,77.01,77.24,1237007,0.0,1.0
2023-07-19,76.93,78.65,76.75,78.12,1161571,76.93,78.65,76.75,78.12,1161571,0.0,1.0
2023-07-20,75.36,76.705,75.2,75.98,976016,75.36,76.705,75.2,75.98,976016,0.0,1.0
2023-07-21,75.65,76.295,75.16,75.79,849480,75.65,76.295,75.16,75.79,849480,0.0,1.0
2023-07-24,74.92,76.17,74.85,75.89,827401,74.92,76.17,74.85,75.89,827401,0.0,1.0
2023-07-25,75.01,75.475,74.54,74.94,1023053,75.01,75.475,74.54,74.94,1023053,0.0,1.0
2023-07-26,74.74,75.55,74.4,75.01,1052967,74.74,75.55,74.4,75.01,1052967,0.0,1.0
2023-07-27,73.88,75.7,73.68,75.51,1137511,73.88,75.7,73.68,75.51,1137511,0.0,1.0
2023-07-28,74.59,74.91,74.18,74.43,1289395,74.59,74.91,74.18,74.43,1289395,0.0,1.0
2023-07-31,77.09,77.11,74.495,74.495,1379519,77.09,77.11,74.495,74.495,1379519,0.0,1.0
2023-08-01,77.3,77.55,76.43,76.79,996381,77.3,77.55,76.43,76.79,996381,0.0,1.0
2023-08-02,75.53,76.575,74.67,76.44,1373833,75.53,76.575,74.67,76.44,1373833,0.0,1.0
2023-08-03,75.72,75.98,74.98,75.32,1320429,75.72,75.98,74.98,75.32,1320429,0.0,1.0
2023-08-04,69.68,74.91,69.41,74.91,3783219,69.68,74.91,69.41,74.91,3783219,0.0,1.0
2023-08-07,70.86,71.295,69.79,70.0,1550952,70.86,71.295,69.79,70.0,1550952,0.0,1.0
2023-08-08,70.82,71.095,69.88,70.34,1155500,70.82,71.095,69.88,70.34,1155500,0.0,1.0
2023-08-09,72.41,73.15,70.93,71.1,1799915,72.41,73.15,70.93,71.1,1799915,0.0,1.0
2023-08-10,71.44,72.93,71.37,72.57,1543425,71.44,72.93,71.37,72.57,1543425,0.0,1.0
2023-08-11,70.69,71.44,70.56,71.31,1179393,70.69,71.44,70.56,71.31,1179393,0.0,1.0
2023-08-14,70.99,71.42,70.31,70.41,1423220,70.99,71.42,70.31,70.41,1423220,0.0,1.0
2023-08-15,70.05,71.005,70.005,70.51,1560305,70.05,71.005,70.005,70.51,1560305,0.0,1.0
2023-08-16,69.98,70.77,69.89,69.95,1311829,69.98,70.77,69.89,69.95,1311829,0.0,1.0
2023-08-17,69.88,70.35,69.82,69.9,1367376,69.88,70.35,69.82,69.9,1367376,0.0,1.0
2023-08-18,69.95,70.11,69.18,69.44,1163406,69.95,70.11,69.18,69.44,1163406,0.0,1.0
2023-08-21,70.61,70.93,69.8,69.8,984830,70.61,70.93,69.8,69.8,984830,0.0,1.0
2023-08-22,70.52,71.31,70.44,70.97,925009,70.52,71.31,70.44,70.97,925009,0.0,1.0
2023-08-23,71.0,71.36,70.64,70.83,1018328,71.0,71.36,70.64,70.83,1018328,0.0,1.0
2023-08-24,70.17,71.36,70.11,71.25,850834,70.17,71.36,70.11,71.25,850834,0.0,1.0
2023-08-25,71.52,71.76,70.2,70.3,936082,71.52,71.76,70.2,70.3,936082,0.0,1.0
2023-08-28,71.69,72.36,71.57,71.84,1124336,71.69,72.36,71.57,71.84,1124336,0.0,1.0
2023-08-29,71.29,72.22,70.03,71.51,2097427,71.29,72.22,70.03,71.51,2097427,0.0,1.0
2023-08-30,72.26,72.49,71.2,71.2,1512510,72.26,72.49,71.2,71.2,1512510,0.0,1.0
2023-08-31,72.51,73.14,72.26,72.63,2130208,72.51,73.14,72.26,72.63,2130208,0.0,1.0
2023-09-01,72.65,73.67,72.39,72.88,1608266,72.65,73.67,72.39,72.88,1608266,0.0,1.0
2023-09-05,72.95,75.39,72.68,74.68,4447458,72.95,75.39,72.68,74.68,4447458,0.0,1.0
2023-09-06,74.27,74.31,72.5905,72.86,2509375,74.27,74.31,72.5905,72.86,2509375,0.0,1.0
2023-09-07,74.74,75.01,73.62,73.62,2725553,74.74,75.01,73.62,73.62,2725553,0.0,1.0
2023-09-08,74.58,76.13,74.4,75.0,2326452,74.58,76.13,74.4,75.0,2326452,0.0,1.0
2023-09-11,73.7,75.47,73.61,74.99,1987561,73.7,75.47,73.61,74.99,1987561,0.0,1.0
2023-09-12,74.64,77.21,74.09,74.92,3576343,74.64,77.21,74.09,74.92,3576343,0.0,1.0
2023-09-13,75.07,76.125,74.58,74.77,3233827,75.07,76.125,74.58,74.77,3233827,0.0,1.0
2023-09-14,75.27,76.045,74.63,75.28,3222955,75.27,76.045,74.63,75.28,3222955,0.0,1.0
2023-09-15,75.78,76.02,75.02,75.31,23570446,75.78,76.02,75.02,75.31,23570446,0.0,1.0
2023-09-18,75.25,75.87,74.705,75.52,2303904,75.25,75.87,74.705,75.52,2303904,0.0,1.0
2023-09-19,75.0,75.81,74.55,75.25,2082982,75.0,75.81,74.55,75.25,2082982,0.0,1.0
2023-09-20,74.49,75.47,74.37,74.76,1423068,74.49,75.47,74.37,74.76,1423068,0.0,1.0
2023-09-21,73.17,74.29,73.05,74.07,1838336,73.17,74.29,73.05,74.07,1838336,0.0,1.0
2023-09-22,73.23,73.86,72.43,73.22,1616441,73.23,73.86,72.43,73.22,1616441,0.0,1.0
2023-09-25,72.88,73.46,72.79,72.98,1115953,72.88,73.46,72.79,72.98,1115953,0.0,1.0
2023-09-26,71.65,73.04,71.62,72.47,1538750,71.65,73.04,71.62,72.47,1538750,0.0,1.0
2023-09-27,72.88,73.21,72.11,72.11,1238822,72.88,73.21,72.11,72.11,1238822,0.0,1.0
2023-09-28,73.88,74.15,72.58,72.89,1093495,73.88,74.15,72.58,72.89,1093495,0.0,1.0
2023-09-29,74.48,75.57,74.265,74.41,1436670,74.48,75.57,74.265,74.41,1436670,0.0,1.0
2023-10-02,74.09,74.64,73.74,74.34,1396620,74.09,74.64,73.74,74.34,1396620,0.0,1.0
2023-10-03,73.7,74.425,73.4,73.82,1306483,73.7,74.425,73.4,73.82,1306483,0.0,1.0
2023-10-04,73.76,74.0,72.82,73.75,878840,73.76,74.0,72.82,73.75,878840,0.0,1.0
2023-10-05,73.47,73.85,72.88,73.63,995787,73.47,73.85,72.88,73.63,995787,0.0,1.0
2023-10-06,74.38,74.835,73.13,73.13,1324410,74.38,74.835,73.13,73.13,1324410,0.0,1.0
2023-10-09,74.5,74.7,73.57,73.7,915380,74.5,74.7,73.57,73.7,915380,0.0,1.0
2023-10-10,75.65,75.75,74.68,74.85,937662,75.65,75.75,74.68,74.85,937662,0.0,1.0
2023-10-11,76.4,76.5,75.6,75.76,841405,76.4,76.5,75.6,75.76,841405,0.0,1.0
2023-10-12,75.47,76.61,74.96,76.61,617386,75.47,76.61,74.96,76.61,617386,0.0,1.0
2023-10-13,74.55,75.6812,74.045,75.31,1093850,74.55,75.6812,74.045,75.31,1093850,0.0,1.0
2023-10-16,75.71,75.75,74.65,74.79,989118,75.71,75.75,74.65,74.79,989118,0.0,1.0
2023-10-17,76.35,76.38,75.33,75.33,1059888,76.35,76.38,75.33,75.33,1059888,0.0,1.0
2023-10-18,75.99,76.71,75.91,76.09,888441,75.99,76.71,75.91,76.09,888441,0.0,1.0
2023-10-19,75.47,76.585,75.34,76.01,943507,75.47,76.585,75.34,76.01,943507,0.0,1.0
2023-10-20,74.49,76.28,74.37,75.9,1384748,74.49,76.28,74.37,75.9,1384748,0.0,1.0
2023-10-23,73.68,74.88,73.46,73.9,876908,73.68,74.88,73.46,73.9,876908,0.0,1.0
2023-10-24,74.84,75.13,74.01,74.12,1418166,74.84,75.13,74.01,74.12,1418166,0.0,1.0
2023-10-25,72.88,74.03,72.86,73.52,989393,72.88,74.03,72.86,73.52,989393,0.0,1.0
2023-10-26,72.5,73.45,72.15,73.0,855720,72.5,73.45,72.15,73.0,855720,0.0,1.0
2023-10-27,71.66,72.555,71.15,72.48,1497142,71.66,72.555,71.15,72.48,1497142,0.0,1.0
2023-10-30,72.38,72.71,71.69,72.0,1835352,72.38,72.71,71.69,72.0,1835352,0.0,1.0
2023-10-31,73.23,73.325,72.145,72.68,2136137,73.23,73.325,72.145,72.68,2136137,0.0,1.0
2023-11-01,73.46,73.48,72.67,73.12,2023158,73.46,73.48,72.67,73.12,2023158,0.0,1.0
2023-11-02,75.19,75.26,74.12,74.42,1776107,75.19,75.26,74.12,74.42,1776107,0.0,1.0
2023-11-03,85.56,85.78,77.88,77.88,5340969,85.56,85.78,77.88,77.88,5340969,0.0,1.0
2023-11-06,86.55,86.9,84.78,85.055,2679621,86.55,86.9,84.78,85.055,2679621,0.0,1.0
2023-11-07,86.99,87.85,86.02,86.23,1813403,86.99,87.85,86.02,86.23,1813403,0.0,1.0
2023-11-08,87.23,87.68,86.5,87.0,1383084,87.23,87.68,86.5,87.0,1383084,0.0,1.0
2023-11-09,86.78,87.77,86.16,87.41,1162345,86.78,87.77,86.16,87.41,1162345,0.0,1.0
2023-11-10,87.65,87.67,86.11,86.81,1121739,87.65,87.67,86.11,86.81,1121739,0.0,1.0
2023-11-13,88.24,88.53,87.16,87.5,1232500,88.24,88.53,87.16,87.5,1232500,0.0,1.0
2023-11-14,90.63,91.09,88.925,89.26,2117395,90.63,91.09,88.925,89.26,2117395,0.0,1.0
2023-11-15,92.08,92.2089,90.42,90.63,1591724,92.08,92.2089,90.42,90.63,1591724,0.0,1.0
2023-11-16,92.23,92.72,91.68,91.845,1638800,92.23,92.72,91.68,91.845,1638800,0.0,1.0
2023-11-17,92.11,93.13,91.69,92.3,1645314,92.11,93.13,91.69,92.3,1645314,0.0,1.0
2023-11-20,92.63,93.01,91.86,91.91,1097715,92.63,93.01,91.86,91.91,1097715,0.0,1.0
2023-11-21,92.86,93.45,92.45,92.75,1063952,92.86,93.45,92.45,92.75,1063952,0.0,1.0
2023-11-22,95.14,96.24,94.5645,95.0,1392552,95.14,96.24,94.5645,95.0,1392552,0.0,1.0
2023-11-24,94.69,95.425,94.61,94.77,465809,94.69,95.425,94.61,94.77,465809,0.0,1.0
2023-11-27,96.69,96.73,94.5001,94.62,1863226,96.69,96.73,94.5001,94.62,1863226,0.0,1.0
2023-11-28,97.07,97.43,96.42,96.42,1470182,97.07,97.43,96.42,96.42,1470182,0.0,1.0
2023-11-29,97.92,99.53,97.91,98.14,1635623,97.92,99.53,97.91,98.14,1635623,0.0,1.0
2023-11-30,100.06,100.12,98.13,98.15,2207091,100.06,100.12,98.13,98.15,2207091,0.0,1.0
2023-12-01,102.01,102.39,99.1875,99.86,1900105,102.01,102.39,99.1875,99.86,1900105,0.0,1.0
2023-12-04,103.2,103.44,101.33,101.33,1949865,103.2,103.44,101.33,101.33,1949865,0.0,1.0
2023-12-05,103.66,103.7,101.36,101.88,2208961,103.66,103.7,101.36,101.88,2208961,0.0,1.0
2023-12-06,102.82,105.4725,102.63,104.27,2126423,102.82,105.4725,102.63,104.27,2126423,0.0,1.0
2023-12-07,103.87,104.5,103.07,103.07,1308152,103.87,104.5,103.07,103.07,1308152,0.0,1.0
2023-12-08,104.31,105.06,103.27,103.44,1657202,104.31,105.06,103.27,103.44,1657202,0.0,1.0
2023-12-11,105.33,105.54,104.09,104.36,1897865,105.33,105.54,104.09,104.36,1897865,0.0,1.0
2023-12-12,106.1,106.565,105.175,105.33,1895535,106.1,106.565,105.175,105.33,1895535,0.0,1.0
2023-12-13,106.7,107.45,105.71,105.86,1965168,106.7,107.45,105.71,105.86,1965168,0.0,1.0
2023-12-14,104.93,107.615,104.07,107.53,2369605,104.93,107.615,104.07,107.53,2369605,0.0,1.0
2023-12-15,105.08,105.18,103.8,104.18,3513263,105.08,105.18,103.8,104.18,3513263,0.0,1.0
2023-12-18,106.6,106.86,105.0,105.0,1346959,106.6,106.86,105.0,105.0,1346959,0.0,1.0
2023-12-19,107.41,107.78,106.12,106.9,1326077,107.41,107.78,106.12,106.9,1326077,0.0,1.0
2023-12-20,106.59,107.82,106.02,107.39,1023027,106.59,107.82,106.02,107.39,1023027,0.0,1.0
2023-12-21,106.9,107.24,106.04,107.24,717519,106.9,107.24,106.04,107.24,717519,0.0,1.0
2023-12-22,105.91,107.37,105.77,107.15,792380,105.91,107.37,105.77,107.15,792380,0.0,1.0
2023-12-26,106.52,106.83,105.97,106.12,734421,106.52,106.83,105.97,106.12,734421,0.0,1.0
2023-12-27,106.59,106.7325,106.0661,106.35,597846,106.59,106.7325,106.0661,106.35,597846,0.0,1.0
2023-12-28,106.36,106.73,106.15,106.49,565185,106.36,106.73,106.15,106.49,565185,0.0,1.0
2023-12-29,106.16,107.0,106.05,106.2,769059,106.16,107.0,106.05,106.2,769059,0.0,1.0
2024-01-02,103.0,105.63,102.4541,105.22,1475638,103.0,105.63,102.4541,105.22,1475638,0.0,1.0
2024-01-03,102.49,103.47,101.14,101.92,1311699,102.49,103.47,101.14,101.92,1311699,0.0,1.0
2024-01-04,100.94,102.69,100.85,102.48,1044311,100.94,102.69,100.85,102.48,1044311,0.0,1.0
2024-01-05,100.22,101.48,99.9,100.61,1077831,100.22,101.48,99.9,100.61,1077831,0.0,1.0
2024-01-08,101.94,101.94,100.43,100.56,1200158,101.94,101.94,100.43,100.56,1200158,0.0,1.0
2024-01-09,103.53,103.9,102.595,103.38,1298375,103.53,103.9,102.595,103.38,1298375,0.0,1.0
2024-01-10,104.7,104.955,103.51,104.1,1488157,104.7,104.955,103.51,104.1,1488157,0.0,1.0
2024-01-11,104.54,105.0,103.1,105.0,1845662,104.54,105.0,103.1,105.0,1845662,0.0,1.0
2024-01-12,104.7,106.72,104.41,105.07,1824489,104.7,106.72,104.41,105.07,1824489,0.0,1.0
2024-01-16,104.9,105.03,103.89,103.99,1879692,104.9,105.03,103.89,103.99,1879692,0.0,1.0
2024-01-17,106.99,107.45,103.645,104.29,2515794,106.99,107.45,103.645,104.29,2515794,0.0,1.0
2024-01-18,107.29,108.47,106.32,108.0,1763130,107.29,108.47,106.32,108.0,1763130,0.0,1.0
2024-01-19,108.04,108.145,107.05,107.51,1505512,108.04,108.145,107.05,107.51,1505512,0.0,1.0
2024-01-22,108.23,109.75,108.12,108.95,1332582,108.23,109.75,108.12,108.95,1332582,0.0,1.0
2024-01-23,107.7,108.6699,107.65,108.53,2139621,107.7,108.6699,107.65,108.53,2139621,0.0,1.0
2024-01-24,108.35,109.3855,108.18,108.78,1297400,108.35,109.3855,108.18,108.78,1297400,0.0,1.0
2024-01-25,107.45,109.18,107.025,108.75,1052470,107.45,109.18,107.025,108.75,1052470,0.0,1.0
2024-01-26,107.75,107.99,106.985,107.47,887059,107.75,107.99,106.985,107.47,887059,0.0,1.0
2024-01-29,108.05,108.2,107.07,107.75,1206694,108.05,108.2,107.07,107.75,1206694,0.0,1.0
2024-01-30,109.0,109.32,108.36,108.65,1530746,109.0,109.32,108.36,108.65,1530746,0.0,1.0
2024-01-31,106.66,108.94,106.42,108.55,1582869,106.66,108.94,106.42,108.55,1582869,0.0,1.0
2024-02-01,108.44,108.44,106.77,107.2,1334417,108.44,108.44,106.77,107.2,1334417,0.0,1.0
2024-02-02,107.67,108.52,107.08,108.52,822439,107.67,108.52,107.08,108.52,822439,0.0,1.0
2024-02-05,109.5,110.085,107.47,107.5,2313051,109.5,110.085,107.47,107.5,2313051,0.0,1.0
2024-02-06,109.5,110.51,108.49,109.32,1480175,109.5,110.51,108.49,109.32,1480175,0.0,1.0
2024-02-07,112.38,112.49,109.62,109.94,1471638,112.38,112.49,109.62,109.94,1471638,0.0,1.0
2024-02-08,112.59,112.965,111.32,112.56,1104330,112.59,112.965,111.32,112.56,1104330,0.0,1.0
2024-02-09,112.92,113.7,112.015,113.25,1405111,112.92,113.7,112.015,113.25,1405111,0.0,1.0
2024-02-12,112.31,113.635,111.96,112.53,1980057,112.31,113.635,111.96,112.53,1980057,0.0,1.0
2024-02-13,113.03,113.18,107.92,109.29,2915083,113.03,113.18,107.92,109.29,2915083,0.0,1.0
2024-02-14,111.57,113.25,108.0,112.21,3124228,111.57,113.25,108.0,112.21,3124228,0.0,1.0
2024-02-15,111.35,112.315,109.935,112.09,2958656,111.35,112.315,109.935,112.09,2958656,0.0,1.0
2024-02-16,109.98,111.33,109.615,110.95,1016477,109.98,111.33,109.615,110.95,1016477,0.0,1.0
2024-02-20,108.9,110.795,108.39,110.08,1591013,108.9,110.795,108.39,110.08,1591013,0.0,1.0
2024-02-21,109.65,109.65,108.0237,108.21,1246513,109.65,109.65,108.0237,108.21,1246513,0.0,1.0
2024-02-22,113.0,113.4,109.92,111.28,2048346,113.0,113.4,109.92,111.28,2048346,0.0,1.0
2024-02-23,114.91,115.07,113.8201,114.21,1566133,114.91,115.07,113.8201,114.21,1566133,0.0,1.0
2024-02-26,114.06,115.28,114.05,115.0,1028814,114.06,115.28,114.05,115.0,1028814,0.0,1.0
2024-02-27,113.37,114.225,113.225,114.03,786208,113.37,114.225,113.225,114.03,786208,0.0,1.0
2024-02-28,113.01,113.71,112.71,113.35,980627,113.01,113.71,112.71,113.35,980627,0.0,1.0
2024-02-29,114.15,116.31,112.29,113.88,2838372,114.15,116.31,112.29,113.88,2838372,0.0,1.0
2024-03-01,113.72,115.19,113.18,114.11,1076457,113.72,115.19,113.18,114.11,1076457,0.0,1.0
2024-03-04,111.26,113.5,108.51,113.31,2092125,111.26,113.5,108.51,113.31,2092125,0.0,1.0
2024-03-05,108.96,110.62,108.38,109.57,2076649,108.96,110.62,108.38,109.57,2076649,0.0,1.0
2024-03-06,109.57,114.66,109.16,110.54,2411997,109.57,114.66,109.16,110.54,2411997,0.0,1.0
2024-03-07,113.82,114.5,110.59,110.92,2380741,113.82,114.5,110.59,110.92,2380741,0.0,1.0
2024-03-08,113.47,114.78,112.49,113.82,1442247,113.47,114.78,112.49,113.82,1442247,0.0,1.0
2024-03-11,114.58,114.893,113.01,113.1,1091920,114.58,114.893,113.01,113.1,1091920,0.0,1.0
2024-03-12,117.54,118.3,115.11,115.11,1660650,117.54,118.3,115.11,115.11,1660650,0.0,1.0
2024-03-13,117.71,118.39,116.28,117.57,1025458,117.71,118.39,116.28,117.57,1025458,0.0,1.0
2024-03-14,117.14,118.14,116.32,117.94,905391,117.14,118.14,116.32,117.94,905391,0.0,1.0
2024-03-15,117.19,118.15,115.1915,116.44,2206650,117.19,118.15,115.1915,116.44,2206650,0.0,1.0
2024-03-18,119.42,119.75,117.33,117.33,1392948,119.42,119.75,117.33,117.33,1392948,0.0,1.0
2024-03-19,119.19,119.391,118.14,119.07,1186729,119.19,119.391,118.14,119.07,1186729,0.0,1.0
2024-03-20,119.15,119.54,118.49,119.33,911475,119.15,119.54,118.49,119.33,911475,0.0,1.0
2024-03-21,120.36,121.57,119.26,119.89,929011,120.36,121.57,119.26,119.89,929011,0.0,1.0
2024-03-22,121.62,121.77,120.4,120.47,1060012,121.62,121.77,120.4,120.47,1060012,0.0,1.0
2024-03-25,120.93,122.6522,120.61,121.46,1014086,120.93,122.6522,120.61,121.46,1014086,0.0,1.0
2024-03-26,120.94,121.68,120.24,120.88,707390,120.94,121.68,120.24,120.88,707390,0.0,1.0
2024-03-27,122.08,122.83,120.93,122.42,809177,122.08,122.83,120.93,122.42,809177,0.0,1.0
2024-03-28,118.68,122.275,118.64,122.23,1973701,118.68,122.275,118.64,122.23,1973701,0.0,1.0
2024-04-01,121.11,121.22,118.39,118.39,1033080,121.11,121.22,118.39,118.39,1033080,0.0,1.0
2024-04-02,122.23,122.402,120.0,121.59,1417545,122.23,122.402,120.0,121.59,1417545,0.0,1.0
2024-04-03,123.91,123.92,121.66,122.08,1276688,123.91,123.92,121.66,122.08,1276688,0.0,1.0
2024-04-04,123.93,125.55,123.25,123.6,1736938,123.93,125.55,123.25,123.6,1736938,0.0,1.0
2024-04-05,125.94,126.13,123.71,124.0,1353311,125.94,126.13,123.71,124.0,1353311,0.0,1.0
2024-04-08,126.8,127.15,125.21,125.84,1355336,126.8,127.15,125.21,125.84,1355336,0.0,1.0
2024-04-09,125.9,126.8,124.21,126.8,1414014,125.9,126.8,124.21,126.8,1414014,0.0,1.0
2024-04-10,125.21,126.765,124.12,124.79,986017,125.21,126.765,124.12,124.79,986017,0.0,1.0
2024-04-11,126.61,126.98,125.05,125.78,844414,126.61,126.98,125.05,125.78,844414,0.0,1.0
2024-04-12,123.3,126.195,123.04,125.43,1349315,123.3,126.195,123.04,125.43,1349315,0.0,1.0
2024-04-15,121.42,125.03,121.16,124.04,1038343,121.42,125.03,121.16,124.04,1038343,0.0,1.0
2024-04-16,123.25,124.25,121.622,121.67,1085826,123.25,124.25,121.622,121.67,1085826,0.0,1.0
2024-04-17,122.36,124.58,122.22,123.83,1089838,122.36,124.58,122.22,123.83,1089838,0.0,1.0
2024-04-18,121.35,123.8,121.18,122.11,1153702,121.35,123.8,121.18,122.11,1153702,0.0,1.0
2024-04-19,120.12,122.6,119.76,121.53,1146502,120.12,122.6,119.76,121.53,1146502,0.0,1.0
2024-04-22,121.41,122.44,120.23,121.31,932893,121.41,122.44,120.23,121.31,932893,0.0,1.0
2024-04-23,123.4,123.89,121.78,122.22,998402,123.4,123.89,121.78,122.22,998402,0.0,1.0
2024-04-24,123.83,124.69,122.66,124.0,993934,123.83,124.69,122.66,124.0,993934,0.0,1.0
2024-04-25,124.14,124.4,121.81,122.3,1299651,124.14,124.4,121.81,122.3,1299651,0.0,1.0
2024-04-26,125.01,126.68,123.7313,125.0,995756,125.01,126.68,123.7313,125.0,995756,0.0,1.0
2024-04-29,125.01,126.5,123.97,125.0,1242070,125.01,126.5,123.97,125.0,1242070,0.0,1.0
2024-04-30,122.38,125.06,122.37,124.62,1294357,122.38,125.06,122.37,124.62,1294357,0.0,1.0
2024-05-01,122.29,125.39,121.92,122.56,1733303,122.29,125.39,121.92,122.56,1733303,0.0,1.0
2024-05-02,124.33,124.41,120.59,123.16,2028390,124.33,124.41,120.59,123.16,2028390,0.0,1.0
2024-05-03,123.64,127.9899,122.04,126.15,2261279,123.64,127.9899,122.04,126.15,2261279,0.0,1.0
2024-05-06,128.34,128.6,124.83,124.98,1653992,128.34,128.6,124.83,124.98,1653992,0.0,1.0
2024-05-07,131.35,131.895,128.53,128.53,1892308,131.35,131.895,128.53,128.53,1892308,0.0,1.0
2024-05-08,131.47,132.0,130.31,130.88,995809,131.47,132.0,130.31,130.88,995809,0.0,1.0
2024-05-09,131.93,132.9,131.27,131.58,971801,131.93,132.9,131.27,131.58,971801,0.0,1.0
2024-05-10,133.92,133.98,132.235,132.29,1077491,133.92,133.98,132.235,132.29,1077491,0.0,1.0
2024-05-13,133.57,135.43,133.1601,134.16,855667,133.57,135.43,133.1601,134.16,855667,0.0,1.0
2024-05-14,132.82,133.98,131.84,133.51,984312,132.82,133.98,131.84,133.51,984312,0.0,1.0
2024-05-15,136.45,136.76,133.66,133.66,1026977,136.45,136.76,133.66,133.66,1026977,0.0,1.0
2024-05-16,135.01,136.9,134.87,136.46,811084,135.01,136.9,134.87,136.46,811084,0.0,1.0
2024-05-17,135.7,136.0,134.625,135.4,795736,135.7,136.0,134.625,135.4,795736,0.0,1.0
2024-05-20,137.96,137.99,135.03,136.25,779116,137.96,137.99,135.03,136.25,779116,0.0,1.0
2024-05-21,138.87,139.21,137.3,137.5,630759,138.87,139.21,137.3,137.5,630759,0.0,1.0
2024-05-22,139.28,139.67,137.94,139.25,1102147,139.28,139.67,137.94,139.25,1102147,0.0,1.0
2024-05-23,138.56,140.0,138.07,140.0,735584,138.56,140.0,138.07,140.0,735584,0.0,1.0
2024-05-24,140.14,141.27,138.52,138.78,948030,140.14,141.27,138.52,138.78,948030,0.0,1.0
2024-05-28,138.49,141.05,137.8501,139.67,1272276,138.49,141.05,137.8501,139.67,1272276,0.0,1.0
2024-05-29,139.36,140.82,138.38,138.38,1466228,139.36,140.82,138.38,138.38,1466228,0.0,1.0
2024-05-30,138.21,139.3,137.55,138.3,1323711,138.21,139.3,137.55,138.3,1323711,0.0,1.0
2024-05-31,139.63,139.8,136.87,138.7,3967233,139.63,139.8,136.87,138.7,3967233,0.0,1.0
2024-06-03,140.29,140.63,138.39,138.84,1023610,140.29,140.63,138.39,138.84,1023610,0.0,1.0
2024-06-04,138.8,139.55,137.06,139.41,1357145,138.8,139.55,137.06,139.41,1357145,0.0,1.0
2024-06-05,139.63,140.57,138.72,139.34,1160594,139.63,140.57,138.72,139.34,1160594,0.0,1.0
2024-06-06,138.66,140.7,138.63,139.84,1153708,138.66,140.7,138.63,139.84,1153708,0.0,1.0
2024-06-07,139.36,139.9,138.1,138.92,1196610,139.36,139.9,138.1,138.92,1196610,0.0,1.0
2024-06-10,142.04,142.95,140.02,141.05,2228698,142.04,142.95,140.02,141.05,2228698,0.0,1.0
2024-06-11,140.1,141.65,138.54,141.55,1333613,140.1,141.65,138.54,141.55,1333613,0.0,1.0
2024-06-12,138.07,142.0,137.15,141.51,1432380,138.07,142.0,137.15,141.51,1432380,0.0,1.0
2024-06-13,138.18,140.185,137.275,137.84,1425884,138.18,140.185,137.275,137.84,1425884,0.0,1.0
2024-06-14,137.53,137.71,136.246,137.71,912915,137.53,137.71,136.246,137.71,912915,0.0,1.0
2024-06-17,138.04,139.24,137.045,137.39,1426332,138.04,139.24,137.045,137.39,1426332,0.0,1.0
2024-06-18,137.04,139.74,137.01,138.24,1526139,137.04,139.74,137.01,138.24,1526139,0.0,1.0
2024-06-20,137.91,138.1,135.725,137.45,1480124,137.91,138.1,135.725,137.45,1480124,0.0,1.0
2024-06-21,137.66,138.5,136.0,138.2,33009862,137.66,138.5,136.0,138.2,33009862,0.0,1.0
2024-06-24,138.41,139.58,136.745,137.02,1942939,138.41,139.58,136.745,137.02,1942939,0.0,1.0
2024-06-25,141.18,141.2499,138.22,138.98,2344718,141.18,141.2499,138.22,138.98,2344718,0.0,1.0
2024-06-26,139.82,141.04,138.76,140.8,1782409,139.82,141.04,138.76,140.8,1782409,0.0,1.0
2024-06-27,140.24,140.91,139.0,139.4,1074370,140.24,140.91,139.0,139.4,1074370,0.0,1.0
2024-06-28,139.71,141.04,138.63,140.33,3401523,139.71,141.04,138.63,140.33,3401523,0.0,1.0
2024-07-01,141.5,142.27,138.48,139.79,1512178,141.5,142.27,138.48,139.79,1512178,0.0,1.0
2024-07-02,142.94,143.37,141.14,141.18,1737522,142.94,143.37,141.14,141.18,1737522,0.0,1.0
2024-07-03,143.69,145.36,143.1,143.1,1439136,143.69,145.36,143.1,143.1,1439136,0.0,1.0
2024-07-05,143.98,144.725,142.98,143.83,1091368,143.98,144.725,142.98,143.83,1091368,0.0,1.0
2024-07-08,143.65,145.13,143.005,144.24,1087012,143.65,145.13,143.005,144.24,1087012,0.0,1.0
2024-07-09,144.38,145.03,143.74,144.13,1190589,144.38,145.03,143.74,144.13,1190589,0.0,1.0
2024-07-10,142.46,143.105,140.43,142.3,1334407,142.46,143.105,140.43,142.3,1334407,0.0,1.0
2024-07-11,142.12,143.43,141.1,142.5,1043183,142.12,143.43,141.1,142.5,1043183,0.0,1.0
2024-07-12,145.33,146.08,142.22,142.7,1307722,145.33,146.08,142.22,142.7,1307722,0.0,1.0
2024-07-15,146.79,147.79,146.2,146.2,980592,146.79,147.79,146.2,146.2,980592,0.0,1.0
2024-07-16,147.64,148.71,146.58,147.51,1016734,147.64,148.71,146.58,147.51,1016734,0.0,1.0
2024-07-17,144.27,146.86,144.27,146.69,829900,144.27,146.86,144.27,146.69,829900,0.0,1.0
2024-07-18,144.43,145.27,142.97,144.55,1240801,144.43,145.27,142.97,144.55,1240801,0.0,1.0
2024-07-19,145.19,146.14,144.54,145.06,879757,145.19,146.14,144.54,145.06,879757,0.0,1.0
2024-07-22,147.18,147.53,145.38,145.92,905115,147.18,147.53,145.38,145.92,905115,0.0,1.0
2024-07-23,147.67,148.7,147.14,148.02,877538,147.67,148.7,147.14,148.02,877538,0.0,1.0
2024-07-24,143.21,147.69,142.98,145.91,1160373,143.21,147.69,142.98,145.91,1160373,0.0,1.0
2024-07-25,143.29,144.61,140.11,143.7,1292734,143.29,144.61,140.11,143.7,1292734,0.0,1.0
2024-07-26,143.65,145.43,142.91,144.08,1395497,143.65,145.43,142.91,144.08,1395497,0.0,1.0
2024-07-29,143.84,145.155,143.74,144.5,1307186,143.84,145.155,143.74,144.5,1307186,0.0,1.0
2024-07-30,143.8,145.54,143.09,144.31,825543,143.8,145.54,143.09,144.31,825543,0.0,1.0
2024-07-31,145.45,146.195,144.59,145.18,1415372,145.45,146.195,144.59,145.18,1415372,0.0,1.0
2024-08-01,141.41,146.94,140.51,146.07,2009304,141.41,146.94,140.51,146.07,2009304,0.0,1.0
2024-08-02,151.25,152.09,145.85,146.91,2407777,151.25,152.09,145.85,146.91,2407777,0.0,1.0
2024-08-05,146.88,149.16,144.72,145.64,1434627,146.88,149.16,144.72,145.64,1434627,0.0,1.0
2024-08-06,152.02,154.7999,147.49,147.68,2134638,152.02,154.7999,147.49,147.68,2134638,0.0,1.0
2024-08-07,152.76,156.12,152.455,153.41,1335042,152.76,156.12,152.455,153.41,1335042,0.0,1.0
2024-08-08,156.84,156.98,153.02,153.63,1062578,156.84,156.98,153.02,153.63,1062578,0.0,1.0
2024-08-09,157.53,158.09,155.98,156.84,762696,157.53,158.09,155.98,156.84,762696,0.0,1.0
2024-08-12,158.46,159.05,156.64,158.0,1090029,158.46,159.05,156.64,158.0,1090029,0.0,1.0
2024-08-13,159.99,160.73,158.42,158.58,1230550,159.99,160.73,158.42,158.58,1230550,0.0,1.0
2024-08-14,160.83,162.93,159.9701,160.32,1179316,160.83,162.93,159.9701,160.32,1179316,0.0,1.0
2024-08-15,162.45,162.96,160.66,161.21,1004187,162.45,162.96,160.66,161.21,1004187,0.0,1.0
2024-08-16,163.6,164.2519,161.64,162.75,1028082,163.6,164.2519,161.64,162.75,1028082,0.0,1.0
2024-08-19,163.94,164.02,162.77,163.52,1158473,163.94,164.02,162.77,163.52,1158473,0.0,1.0
2024-08-20,162.99,165.55,162.4854,164.99,655209,162.99,165.55,162.4854,164.99,655209,0.0,1.0
2024-08-21,164.93,165.55,162.99,162.99,1244801,164.93,165.55,162.99,162.99,1244801,0.0,1.0
2024-08-22,162.42,165.89,162.17,164.75,919855,162.42,165.89,162.17,164.75,919855,0.0,1.0
2024-08-23,162.45,163.52,160.73,163.31,776133,162.45,163.52,160.73,163.31,776133,0.0,1.0
2024-08-26,164.17,165.07,162.33,162.43,817331,164.17,165.07,162.33,162.43,817331,0.0,1.0
2024-08-27,164.72,165.72,163.0101,163.39,605258,164.72,165.72,163.0101,163.39,605258,0.0,1.0
2024-08-28,164.05,165.6399,163.23,164.75,670620,164.05,165.6399,163.23,164.75,670620,0.0,1.0
2024-08-29,164.99,165.61,163.96,164.35,657835,164.99,165.61,163.96,164.35,657835,0.0,1.0
2024-08-30,167.41,167.65,164.47,165.59,2573537,167.41,167.65,164.47,165.59,2573537,0.0,1.0
2024-09-03,159.5,166.91,158.59,166.91,1210968,159.5,166.91,158.59,166.91,1210968,0.0,1.0
2024-09-04,157.29,159.65,155.91,159.1,1346185,157.29,159.65,155.91,159.1,1346185,0.0,1.0
2024-09-05,153.0,156.41,152.7004,154.32,1920985,153.0,156.41,152.7004,154.32,1920985,0.0,1.0
2024-09-06,150.0,154.79,149.755,152.59,2002606,150.0,154.79,149.755,152.59,2002606,0.0,1.0
2024-09-09,152.87,153.5,151.04,151.61,1683309,152.87,153.5,151.04,151.61,1683309,0.0,1.0
2024-09-10,149.66,154.0,149.35,153.43,1449640,149.66,154.0,149.35,153.43,1449640,0.0,1.0
2024-09-11,151.43,151.69,148.55,149.26,1772971,151.43,151.69,148.55,149.26,1772971,0.0,1.0
2024-09-12,152.61,153.14,150.0,150.83,987438,152.61,153.14,150.0,150.83,987438,0.0,1.0
2024-09-13,152.28,153.62,152.14,152.49,726187,152.28,153.62,152.14,152.49,726187,0.0,1.0
2024-09-16,150.3,152.75,150.16,152.17,1084105,150.3,152.75,150.16,152.17,1084105,0.0,1.0
2024-09-17,153.9,153.92,150.57,150.96,1140615,153.9,153.92,150.57,150.96,1140615,0.0,1.0
2024-09-18,154.28,156.07,153.62,154.05,1051738,154.28,156.07,153.62,154.05,1051738,0.0,1.0
2024-09-19,160.14,160.2,157.54,158.0,1446952,160.14,160.2,157.54,158.0,1446952,0.0,1.0
2024-09-20,160.55,161.0,158.48,159.11,2044414,160.55,161.0,158.48,159.11,2044414,0.0,1.0
2024-09-23,158.53,161.5,158.3,160.5,989621,158.53,161.5,158.3,160.5,989621,0.0,1.0
2024-09-24,157.77,159.225,156.36,158.82,808466,157.77,159.225,156.36,158.82,808466,0.0,1.0
2024-09-25,158.81,159.5,157.48,157.69,735356,158.81,159.5,157.48,157.69,735356,0.0,1.0
2024-09-26,155.63,160.215,155.56,159.84,1126752,155.63,160.215,155.56,159.84,1126752,0.0,1.0
2024-09-27,156.0,156.585,154.7995,155.58,924993,156.0,156.585,154.7995,155.58,924993,0.0,1.0
2024-09-30,156.78,156.96,155.14,155.84,973106,156.78,156.96,155.14,155.84,973106,0.0,1.0
2024-10-01,153.16,155.9689,152.86,155.6,806834,153.16,155.9689,152.86,155.6,806834,0.0,1.0
2024-10-02,154.95,155.26,152.0,152.44,653031,154.95,155.26,152.0,152.44,653031,0.0,1.0
2024-10-03,154.41,154.68,152.4201,154.58,582034,154.41,154.68,152.4201,154.58,582034,0.0,1.0
2024-10-04,156.33,156.43,154.06,155.43,679364,156.33,156.43,154.06,155.43,679364,0.0,1.0
2024-10-07,155.26,157.21,154.95,156.16,1049723,155.26,157.21,154.95,156.16,1049723,0.0,1.0
2024-10-08,160.12,160.38,155.26,155.95,1041145,160.12,160.38,155.26,155.95,1041145,0.0,1.0
2024-10-09,161.21,161.48,159.18,160.01,1425689,161.21,161.48,159.18,160.01,1425689,0.0,1.0
2024-10-10,162.14,162.26,160.5,160.66,710346,162.14,162.26,160.5,160.66,710346,0.0,1.0
2024-10-11,163.13,163.83,162.06,162.57,768912,163.13,163.83,162.06,162.57,768912,0.0,1.0
2024-10-14,164.07,164.64,163.25,163.98,767106,164.07,164.64,163.25,163.98,767106,0.0,1.0
2024-10-15,162.92,164.94,162.5,164.16,836138,162.92,164.94,162.5,164.16,836138,0.0,1.0
2024-10-16,163.85,164.7299,161.56,162.36,556928,163.85,164.7299,161.56,162.36,556928,0.0,1.0
2024-10-17,164.42,165.6,162.675,164.42,958079,164.42,165.6,162.675,164.42,958079,0.0,1.0
2024-10-18,164.7,165.65,164.0825,165.0,823848,164.7,165.65,164.0825,165.0,823848,0.0,1.0
2024-10-21,163.89,166.17,163.3,164.71,887785,163.89,166.17,163.3,164.71,887785,0.0,1.0
2024-10-22,163.65,164.45,162.33,162.78,668684,163.65,164.45,162.33,162.78,668684,0.0,1.0
2024-10-23,161.89,164.64,160.3,163.48,636919,161.89,164.64,160.3,163.48,636919,0.0,1.0
2024-10-24,161.45,163.57,161.28,162.03,672798,161.45,163.57,161.28,162.03,672798,0.0,1.0
2024-10-25,160.53,162.82,160.01,161.9,682723,160.53,162.82,160.01,161.9,682723,0.0,1.0
2024-10-28,159.9,162.17,159.82,161.96,822630,159.9,162.17,159.82,161.96,822630,0.0,1.0
2024-10-29,161.35,161.5,159.71,160.0,878214,161.35,161.5,159.71,160.0,878214,0.0,1.0
2024-10-30,161.6,162.83,160.965,161.82,1423618,161.6,162.83,160.965,161.82,1423618,0.0,1.0
2024-10-31,166.8,171.93,163.68,164.3,2680875,166.8,171.93,163.68,164.3,2680875,0.0,1.0
2024-11-01,163.36,167.98,162.2104,167.79,1545938,163.36,167.98,162.2104,167.79,1545938,0.0,1.0
2024-11-04,165.51,165.71,161.43,163.35,1299456,165.51,165.71,161.43,163.35,1299456,0.0,1.0
2024-11-05,167.63,168.05,165.25,165.5,945338,167.63,168.05,165.25,165.5,945338,0.0,1.0
2024-11-06,175.81,175.98,170.0,171.0,1874768,175.81,175.98,170.0,171.0,1874768,0.0,1.0
2024-11-07,177.31,177.77,175.04,176.52,1212964,177.31,177.77,175.04,176.52,1212964,0.0,1.0
2024-11-08,177.84,178.28,175.37,177.25,852949,177.84,178.28,175.37,177.25,852949,0.0,1.0
2024-11-11,183.13,184.38,178.76,179.0,1271608,183.13,184.38,178.76,179.0,1271608,0.0,1.0
2024-11-12,187.23,187.55,183.16,184.0,1810175,187.23,187.55,183.16,184.0,1810175,0.0,1.0
2024-11-13,188.74,190.21,184.86,186.17,1467218,188.74,190.21,184.86,186.17,1467218,0.0,1.0
2024-11-14,185.29,189.44,184.27,188.68,1444789,185.29,189.44,184.27,188.68,1444789,0.0,1.0
2024-11-15,182.92,184.93,181.96,183.8,1354914,182.92,184.93,181.96,183.8,1354914,0.0,1.0
2024-11-18,185.02,186.09,181.765,183.45,1203183,185.02,186.09,181.765,183.45,1203183,0.0,1.0
2024-11-19,187.4,188.03,183.4501,183.8,1253144,187.4,188.03,183.4501,183.8,1253144,0.0,1.0
2024-11-20,190.12,190.54,186.747,188.0,1080305,190.12,190.54,186.747,188.0,1080305,0.0,1.0
2024-11-21,193.01,193.26,190.01,191.03,884540,193.01,193.26,190.01,191.03,884540,0.0,1.0
2024-11-22,196.35,196.71,191.59,192.85,1226977,196.35,196.71,191.59,192.85,1226977,0.0,1.0
2024-11-25,197.43,200.16,196.62,197.65,2847983,197.43,200.16,196.62,197.65,2847983,0.0,1.0
2024-11-26,199.73,202.56,197.34,198.29,1925843,199.73,202.56,197.34,198.29,1925843,0.0,1.0
2024-11-27,197.85,199.4,197.07,199.4,1340813,197.85,199.4,197.07,199.4,1340813,0.0,1.0
2024-11-29,197.57,199.99,197.05,197.87,1047069,197.57,199.99,197.05,197.87,1047069,0.0,1.0
2024-12-02,197.62,199.02,196.55,197.77,1533823,197.62,199.02,196.55,197.77,1533823,0.0,1.0
2024-12-03,198.36,198.73,194.83,197.13,1868224,198.36,198.73,194.83,197.13,1868224,0.0,1.0
2024-12-04,208.15,208.71,198.36,199.59,2202031,208.15,208.71,198.36,199.59,2202031,0.0,1.0
2024-12-05,208.54,210.3,206.0,208.0,1200938,208.54,210.3,206.0,208.0,1200938,0.0,1.0
2024-12-06,206.56,209.07,206.0394,207.95,1044259,206.56,209.07,206.0394,207.95,1044259,0.0,1.0
2024-12-09,203.39,206.405,200.93,205.59,2118769,203.39,206.405,200.93,205.59,2118769,0.0,1.0
2024-12-10,204.85,206.24,201.14,203.3,1461866,204.85,206.24,201.14,203.3,1461866,0.0,1.0
2024-12-11,208.34,208.57,205.805,205.89,1255940,208.34,208.57,205.805,205.89,1255940,0.0,1.0
2024-12-12,208.91,209.96,205.9,207.22,855592,208.91,209.96,205.9,207.22,855592,0.0,1.0
2024-12-13,206.78,209.87,206.18,209.08,784957,206.78,209.87,206.18,209.08,784957,0.0,1.0
2024-12-16,209.03,211.11,206.27,207.35,938052,209.03,211.11,206.27,207.35,938052,0.0,1.0
2024-12-17,207.46,209.9611,205.8317,208.24,988544,207.46,209.9611,205.8317,208.24,988544,0.0,1.0
2024-12-18,200.13,208.7,200.05,207.55,1292665,200.13,208.7,200.05,207.55,1292665,0.0,1.0
2024-12-19,202.94,205.05,200.85,202.24,1263103,202.94,205.05,200.85,202.24,1263103,0.0,1.0
2024-12-20,205.41,206.62,200.03,200.77,2417374,205.41,206.62,200.03,200.77,2417374,0.0,1.0
2024-12-23,204.84,205.74,202.835,204.49,824409,204.84,205.74,202.835,204.49,824409,0.0,1.0
2024-12-24,206.74,207.795,204.9,205.29,331606,206.74,207.795,204.9,205.29,331606,0.0,1.0
2024-12-26,206.2,207.47,205.3412,206.0,698749,206.2,207.47,205.3412,206.0,698749,0.0,1.0
2024-12-27,203.45,205.495,201.81,205.42,530533,203.45,205.495,201.81,205.42,530533,0.0,1.0
2024-12-30,199.45,200.67,195.59,199.61,913885,199.45,200.67,195.59,199.61,913885,0.0,1.0
2024-12-31,197.37,199.62,195.85,199.62,958130,197.37,199.62,195.85,199.62,958130,0.0,1.0
2025-01-02,198.91,201.035,196.89,199.01,961650,198.91,201.035,196.89,199.01,961650,0.0,1.0
2025-01-03,200.39,201.33,199.0,199.85,842547,200.39,201.33,199.0,199.85,842547,0.0,1.0
2025-01-06,199.34,201.29,196.6366,200.765,990739,199.34,201.29,196.6366,200.765,990739,0.0,1.0
2025-01-07,195.57,200.17,194.43,200.17,992304,195.57,200.17,194.43,200.17,992304,0.0,1.0
2025-01-08,197.14,197.19,193.0,195.64,768561,197.14,197.19,193.0,195.64,768561,0.0,1.0
2025-01-10,192.86,195.465,192.11,194.76,1052071,192.86,195.465,192.11,194.76,1052071,0.0,1.0
2025-01-13,193.49,193.71,189.45,190.63,1186582,193.49,193.71,189.45,190.63,1186582,0.0,1.0
2025-01-14,197.48,199.38,193.5,195.41,1269387,197.48,199.38,193.5,195.41,1269387,0.0,1.0
2025-01-15,199.17,202.7134,196.48,200.57,1627045,199.17,202.7134,196.48,200.57,1627045,0.0,1.0
2025-01-16,200.85,203.42,199.6,199.6,1186056,200.85,203.42,199.6,199.6,1186056,0.0,1.0
2025-01-17,200.91,204.35,199.96,203.69,1308366,200.91,204.35,199.96,203.69,1308366,0.0,1.0
2025-01-21,205.59,206.75,201.03,202.94,1116357,205.59,206.75,201.03,202.94,1116357,0.0,1.0
2025-01-22,204.3,207.06,203.96,206.62,1030919,204.3,207.06,203.96,206.62,1030919,0.0,1.0
2025-01-23,207.19,207.19,203.28,204.48,956399,207.19,207.19,203.28,204.48,956399,0.0,1.0
2025-01-24,207.3,208.63,205.673,207.4,793512,207.3,208.63,205.673,207.4,793512,0.0,1.0
2025-01-27,204.93,207.395,202.01,203.12,856562,204.93,207.395,202.01,203.12,856562,0.0,1.0
2025-01-28,214.35,215.35,205.88,207.36,1722374,214.35,215.35,205.88,207.36,1722374,0.0,1.0
2025-01-29,213.91,214.91,212.04,214.03,971097,213.91,214.91,212.04,214.03,971097,0.0,1.0
2025-01-30,213.53,216.0,212.26,214.99,1493878,213.53,216.0,212.26,214.99,1493878,0.0,1.0
2025-01-31,212.65,215.8,211.7647,214.44,1145957,212.65,215.8,211.7647,214.44,1145957,0.0,1.0
2025-02-03,212.73,214.76,205.2,207.7,1221072,212.73,214.76,205.2,207.7,1221072,0.0,1.0
2025-02-04,210.43,214.37,208.562,214.37,885284,210.43,214.37,208.562,214.37,885284,0.0,1.0
2025-02-05,209.87,212.495,209.0,211.19,981155,209.87,212.495,209.0,211.19,981155,0.0,1.0
2025-02-06,210.97,211.567,208.82,210.46,1082032,210.97,211.567,208.82,210.46,1082032,0.0,1.0
2025-02-07,211.4,214.32,210.96,211.6,1003973,211.4,214.32,210.96,211.6,1003973,0.0,1.0
2025-02-10,211.57,213.8694,210.82,212.4,1006281,211.57,213.8694,210.82,212.4,1006281,0.0,1.0
2025-02-11,206.26,210.51,205.48,210.51,1852681,206.26,210.51,205.48,210.51,1852681,0.0,1.0
2025-02-12,207.53,208.4,202.71,204.46,1522138,207.53,208.4,202.71,204.46,1522138,0.0,1.0
2025-02-13,212.54,213.11,207.22,208.39,1595735,212.54,213.11,207.22,208.39,1595735,0.0,1.0
2025-02-14,182.19,195.7,181.72,194.75,4396890,182.19,195.7,181.72,194.75,4396890,0.0,1.0
2025-02-18,181.08,182.42,177.47,182.01,2379767,181.08,182.42,177.47,182.01,2379767,0.0,1.0
2025-02-19,176.55,180.59,175.05,178.16,2171682,176.55,180.59,175.05,178.16,2171682,0.0,1.0
2025-02-20,176.57,178.2599,174.16,176.41,1600906,176.57,178.2599,174.16,176.41,1600906,0.0,1.0
2025-02-21,173.77,176.93,172.93,176.04,1477426,173.77,176.93,172.93,176.04,1477426,0.0,1.0
2025-02-24,174.07,174.655,168.87,173.71,1823506,174.07,174.655,168.87,173.71,1823506,0.0,1.0
2025-02-25,176.65,177.2,170.29,173.69,1714481,176.65,177.2,170.29,173.69,1714481,0.0,1.0
2025-02-26,176.96,179.91,176.29,176.66,1478669,176.96,179.91,176.29,176.66,1478669,0.0,1.0
2025-02-27,174.94,178.45,173.73,178.0,1591934,174.94,178.45,173.73,178.0,1591934,0.0,1.0
2025-02-28,179.5,179.82,174.985,175.19,2468349,179.5,179.82,174.985,175.19,2468349,0.0,1.0
2025-03-03,177.69,180.98,176.05,180.66,1810950,177.69,180.98,176.05,180.66,1810950,0.0,1.0
2025-03-04,176.42,178.4499,172.2264,175.26,2278673,176.42,178.4499,172.2264,175.26,2278673,0.0,1.0
2025-03-05,176.3,176.39,172.65,174.28,2176906,176.3,176.39,172.65,174.28,2176906,0.0,1.0
2025-03-06,172.13,174.7893,171.26,171.4,1699171,172.13,174.7893,171.26,171.4,1699171,0.0,1.0
2025-03-07,175.28,177.56,170.2,171.1,1885578,175.28,177.56,170.2,171.1,1885578,0.0,1.0
2025-03-10,172.42,175.1,171.78,172.24,2385051,172.42,175.1,171.78,172.24,2385051,0.0,1.0
2025-03-11,172.44,175.489301,170.775,172.72,2284073,172.44,175.489301,170.775,172.72,2284073,0.0,1.0
2025-03-12,174.35,176.13,170.51,176.13,1592014,174.35,176.13,170.51,176.13,1592014,0.0,1.0
2025-03-13,172.43,175.55,171.45,173.33,1606499,172.43,175.55,171.45,173.33,1606499,0.0,1.0
2025-03-14,176.15,177.6554,173.06,174.21,1200137,176.15,177.6554,173.06,174.21,1200137,0.0,1.0
2025-03-17,180.12,181.51,175.9,176.07,959094,180.12,181.51,175.9,176.07,959094,0.0,1.0
2025-03-18,178.25,180.66,177.66,179.46,1254173,178.25,180.66,177.66,179.46,1254173,0.0,1.0
2025-03-19,181.44,182.86,178.755,179.37,1005304,181.44,182.86,178.755,179.37,1005304,0.0,1.0
2025-03-20,180.69,182.97,178.9,179.83,1225504,180.69,182.97,178.9,179.83,1225504,0.0,1.0
2025-03-21,180.33,181.405,177.03,178.83,3085729,180.33,181.405,177.03,178.83,3085729,0.0,1.0
2025-03-24,183.5,184.04,180.8801,183.68,1166254,183.5,184.04,180.8801,183.68,1166254,0.0,1.0
2025-03-25,184.19,185.315,183.0,184.13,1787489,184.19,185.315,183.0,184.13,1787489,0.0,1.0
2025-03-26,183.1,184.52,181.23,184.52,1345193,183.1,184.52,181.23,184.52,1345193,0.0,1.0
2025-03-27,182.78,184.2,180.785,182.61,887493,182.78,184.2,180.785,182.61,887493,0.0,1.0
2025-03-28,178.88,183.46,178.39,182.01,1270343,178.88,183.46,178.39,182.01,1270343,0.0,1.0
2025-03-31,180.14,180.55,175.36,177.08,1745777,180.14,180.55,175.36,177.08,1745777,0.0,1.0
2025-04-01,180.72,181.39,177.53,179.85,1092321,180.72,181.39,177.53,179.85,1092321,0.0,1.0
2025-04-02,180.5,182.6272,178.27,178.35,1340578,180.5,182.6272,178.27,178.35,1340578,0.0,1.0
2025-04-03,177.67,180.04,174.39,174.67,1838559,177.67,180.04,174.39,174.67,1838559,0.0,1.0
2025-04-04,164.42,174.71,163.75,173.0,2819216,164.42,174.71,163.75,173.0,2819216,0.0,1.0
2025-04-07,162.48,169.09,155.5,158.6,3396619,162.48,169.09,155.5,158.6,3396619,0.0,1.0
2025-04-08,162.11,168.7,159.69,168.5,1912184,162.11,168.7,159.69,168.5,1912184,0.0,1.0
2025-04-09,174.12,175.78,160.04,161.06,2637781,174.12,175.78,160.04,161.06,2637781,0.0,1.0
2025-04-10,169.0,173.01,165.86,170.63,1696059,169.0,173.01,165.86,170.63,1696059,0.0,1.0
2025-04-11,172.0,172.83,167.8778,168.96,2360708,172.0,172.83,167.8778,168.96,2360708,0.0,1.0
2025-04-14,171.65,175.4599,171.1,175.0,1640264,171.65,175.4599,171.1,175.0,1640264,0.0,1.0
2025-04-15,175.0,175.8,170.5284,171.47,2046181,175.0,175.8,170.5284,171.47,2046181,0.0,1.0
2025-04-16,172.2,175.0744,170.226,172.09,1314960,172.2,175.0744,170.226,172.09,1314960,0.0,1.0
2025-04-17,171.78,173.95,171.2739,172.52,1166177,171.78,173.95,171.2739,172.52,1166177,0.0,1.0
2025-04-21,165.21,171.74,164.07,170.84,1194910,165.21,171.74,164.07,170.84,1194910,0.0,1.0
2025-04-22,170.19,170.76,166.88,167.31,1841615,170.19,170.76,166.88,167.31,1841615,0.0,1.0
2025-04-23,178.01,179.38,174.505,175.46,1498344,178.01,179.38,174.505,175.46,1498344,0.0,1.0
2025-04-24,180.42,181.95,177.57,177.57,1081246,180.42,181.95,177.57,177.57,1081246,0.0,1.0
2025-04-25,183.4,183.91,179.549,181.31,1223605,183.4,183.91,179.549,181.31,1223605,0.0,1.0
2025-04-28,185.07,185.35,182.275,184.19,1457416,185.07,185.35,182.275,184.19,1457416,0.0,1.0
2025-04-29,188.46,188.68,184.81,184.81,1268813,188.46,188.68,184.81,184.81,1268813,0.0,1.0
2025-04-30,188.33,188.8,184.375,184.79,1541315,188.33,188.8,184.375,184.79,1541315,0.0,1.0
2025-05-01,192.36,193.55,188.77,190.86,1806354,192.36,193.55,188.77,190.86,1806354,0.0,1.0
2025-05-02,176.27,182.03,171.0114,172.7,3239809,176.27,182.03,171.0114,172.7,3239809,0.0,1.0
2025-05-05,182.19,182.815,174.46,176.4,1997683,182.19,182.815,174.46,176.4,1997683,0.0,1.0
2025-05-06,182.54,185.1,179.18,180.12,1598695,182.54,185.1,179.18,180.12,1598695,0.0,1.0
2025-05-07,183.11,183.92,181.22,182.8,1161521,183.11,183.92,181.22,182.8,1161521,0.0,1.0
2025-05-08,182.98,184.3,181.565,184.3,1075018,182.98,184.3,181.565,184.3,1075018,0.0,1.0
2025-05-09,182.6,185.06,181.98,184.74,727902,182.6,185.06,181.98,184.74,727902,0.0,1.0
2025-05-12,187.01,187.09,182.965,186.38,1178550,187.01,187.09,182.965,186.38,1178550,0.0,1.0
2025-05-13,187.49,189.18,186.87,187.4,1046389,187.49,189.18,186.87,187.4,1046389,0.0,1.0
2025-05-14,188.09,189.43,186.7301,187.71,1419627,188.09,189.43,186.7301,187.71,1419627,0.0,1.0
2025-05-15,189.95,190.23,187.37,188.21,1013846,189.95,190.23,187.37,188.21,1013846,0.0,1.0
2025-05-16,190.2,190.4956,188.415,190.43,1204187,190.2,190.4956,188.415,190.43,1204187,0.0,1.0
2025-05-19,189.88,190.49,187.19,188.83,781980,189.88,190.49,187.19,188.83,781980,0.0,1.0
2025-05-20,188.15,190.3,187.619,189.76,1127128,188.15,190.3,187.619,189.76,1127128,0.0,1.0
2025-05-21,183.49,187.41,182.26,186.74,1539700,183.49,187.41,182.26,186.74,1539700,0.0,1.0
2025-05-22,183.97,184.95,182.43,184.16,1321497,183.97,184.95,182.43,184.16,1321497,0.0,1.0
2025-05-23,182.84,184.3,181.96,182.77,880102,182.84,184.3,181.96,182.77,880102,0.0,1.0
2025-05-27,180.86,184.71,180.45,184.17,1274785,180.86,184.71,180.45,184.17,1274785,0.0,1.0
2025-05-28,179.17,181.44,179.035,180.5,930493,179.17,181.44,179.035,180.5,930493,0.0,1.0
2025-05-29,180.7,180.95,178.48,179.71,1137119,180.7,180.95,178.48,179.71,1137119,0.0,1.0
2025-05-30,182.15,182.32,179.0384,181.11,1989422,182.15,182.32,179.0384,181.11,1989422,0.0,1.0
2025-06-02,182.07,182.58,178.73,182.03,1025356,182.07,182.58,178.73,182.03,1025356,0.0,1.0
2025-06-03,181.73,182.16,177.6335,181.44,1574762,181.73,182.16,177.6335,181.44,1574762,0.0,1.0
2025-06-04,182.29,182.86,180.43,181.32,1353553,182.29,182.86,180.43,181.32,1353553,0.0,1.0
2025-06-05,180.39,182.15,179.71,182.05,2105176,180.39,182.15,179.71,182.05,2105176,0.0,1.0
2025-06-06,182.95,183.34,180.5,182.44,1316652,182.95,183.34,180.5,182.44,1316652,0.0,1.0
2025-06-09,179.67,182.95,179.62,182.95,1079090,179.67,182.95,179.62,182.95,1079090,0.0,1.0
2025-06-10,178.43,180.47,177.32,179.94,1236423,178.43,180.47,177.32,179.94,1236423,0.0,1.0
2025-06-11,176.91,178.99,176.0,178.2,1671081,176.91,178.99,176.0,178.2,1671081,0.0,1.0
2025-06-12,177.77,178.27,175.93,176.37,1353957,177.77,178.27,175.93,176.37,1353957,0.0,1.0
2025-06-13,175.74,176.95,174.7,176.04,1271934,175.74,176.95,174.7,176.04,1271934,0.0,1.0
2025-06-16,178.09,178.425,175.96,175.96,1071220,178.09,178.425,175.96,175.96,1071220,0.0,1.0
2025-06-17,178.04,179.32,174.33,175.78,1335532,178.04,179.32,174.33,175.78,1335532,0.0,1.0
2025-06-18,176.42,178.745,175.95,178.49,1196240,176.42,178.745,175.95,178.49,1196240,0.0,1.0
2025-06-20,174.87,177.37,174.37,175.71,2132981,174.87,177.37,174.37,175.71,2132981,0.0,1.0
2025-06-23,177.2,177.22,173.2627,175.25,1093026,177.2,177.22,173.2627,175.25,1093026,0.0,1.0
2025-06-24,179.49,180.18,177.405,177.95,1275571,179.49,180.18,177.405,177.95,1275571,0.0,1.0
2025-06-25,177.37,180.65,177.23,180.0,998827,177.37,180.65,177.23,180.0,998827,0.0,1.0
2025-06-26,177.19,178.235,175.9,177.92,938771,177.19,178.235,175.9,177.92,938771,0.0,1.0
2025-06-27,180.07,180.35,177.22,177.8,1866074,180.07,180.35,177.22,177.8,1866074,0.0,1.0
2025-06-30,180.06,181.49,179.2,180.61,1483548,180.06,181.49,179.2,180.61,1483548,0.0,1.0
2025-07-01,178.4,180.8,177.04,179.68,1268379,178.4,180.8,177.04,179.68,1268379,0.0,1.0
2025-07-02,175.43,177.955,174.56,177.38,1462477,175.43,177.955,174.56,177.38,1462477,0.0,1.0
2025-07-03,177.32,178.53,175.04,175.04,1157221,177.32,178.53,175.04,175.04,1157221,0.0,1.0
2025-07-07,178.59,178.94,176.59,177.21,1470281,178.59,178.94,176.59,177.21,1470281,0.0,1.0
2025-07-08,177.04,179.61,176.48,179.61,1093032,177.04,179.61,176.48,179.61,1093032,0.0,1.0
2025-07-09,175.13,177.835,174.56,177.65,1116280,175.13,177.835,174.56,177.65,1116280,0.0,1.0
2025-07-10,170.77,174.88,170.46,174.61,1695874,170.77,174.88,170.46,174.61,1695874,0.0,1.0
2025-07-11,167.86,171.11,167.15,171.11,1655403,167.86,171.11,167.15,171.11,1655403,0.0,1.0
2025-07-14,169.79,170.39,167.5,167.97,1082186,169.79,170.39,167.5,167.97,1082186,0.0,1.0
2025-07-15,167.93,170.07,167.74,169.59,1476215,167.93,170.07,167.74,169.59,1476215,0.0,1.0
2025-07-16,168.24,168.715,165.81,168.43,1811230,168.24,168.715,165.81,168.43,1811230,0.0,1.0
2025-07-17,168.29,169.7,168.18,168.35,1054297,168.29,169.7,168.18,168.35,1054297,0.0,1.0
2025-07-18,168.72,169.2199,167.722,168.91,1272088,168.72,169.2199,167.722,168.91,1272088,0.0,1.0
2025-07-21,168.48,170.45,168.2,169.08,1242978,168.48,170.45,168.2,169.08,1242978,0.0,1.0
2025-07-22,169.4,171.4198,168.38,168.75,1524107,169.4,171.4198,168.38,168.75,1524107,0.0,1.0
2025-07-23,167.13,169.365,167.12,169.24,1435173,167.13,169.365,167.12,169.24,1435173,0.0,1.0
2025-07-24,166.29,169.61,165.965,167.6,1964736,166.29,169.61,165.965,167.6,1964736,0.0,1.0
2025-07-25,165.97,168.135,165.66,166.87,1231347,165.97,168.135,165.66,166.87,1231347,0.0,1.0
2025-07-28,166.04,167.0915,164.93,166.0,1342419,166.04,167.0915,164.93,166.0,1342419,0.0,1.0
2025-07-29,165.04,166.09,164.31,166.09,1715579,165.04,166.09,164.31,166.09,1715579,0.0,1.0
2025-07-30,163.88,165.935,162.85,165.36,1563949,163.88,165.935,162.85,165.36,1563949,0.0,1.0
2025-07-31,161.58,165.11,161.17,165.11,1738991,161.58,165.11,161.17,165.11,1738991,0.0,1.0
2025-08-01,156.47,160.855,156.325,160.47,1888716,156.47,160.855,156.325,160.47,1888716,0.0,1.0
2025-08-04,158.15,158.5786,156.4852,156.93,1644656,158.15,158.5786,156.4852,156.93,1644656,0.0,1.0
2025-08-05,153.43,158.0,151.9275,158.0,3107878,153.43,158.0,151.9275,158.0,3107878,0.0,1.0
2025-08-06,154.82,157.4,154.3214,154.66,1603067,154.82,157.4,154.3214,154.66,1603067,0.0,1.0
2025-08-07,150.25,155.9,146.81,154.97,4075022,150.25,155.9,146.81,154.97,4075022,0.0,1.0
2025-08-08,133.35,147.4,132.73,140.48,5239489,133.35,147.4,132.73,140.48,5239489,0.0,1.0
2025-08-11,135.77,137.7725,132.51,132.79,4310651,135.77,137.7725,132.51,132.79,4310651,0.0,1.0
2025-08-12,140.41,141.73,134.177,134.67,3411894,140.41,141.73,134.177,134.67,3411894,0.0,1.0
2025-08-13,143.32,144.12,140.86,141.14,2916032,143.32,144.12,140.86,141.14,2916032,0.0,1.0
2025-08-14,143.63,146.19,141.4,144.665,3028302,143.63,146.19,141.4,144.665,3028302,0.0,1.0
2025-08-15,145.96,147.71,143.53,143.53,2456658,145.96,147.71,143.53,143.53,2456658,0.0,1.0
2025-08-18,144.07,146.0497,142.92,145.62,1807703,144.07,146.0497,142.92,145.62,1807703,0.0,1.0
2025-08-19,144.62,144.78,142.13,143.91,1576704,144.62,144.78,142.13,143.91,1576704,0.0,1.0
2025-08-20,146.33,147.08,143.26,145.01,1738233,146.33,147.08,143.26,145.01,1738233,0.0,1.0
2025-08-21,146.03,146.25,143.77,145.67,1482441,146.03,146.25,143.77,145.67,1482441,0.0,1.0
2025-08-22,147.07,148.0599,146.04,146.2,1592998,147.07,148.0599,146.04,146.2,1592998,0.0,1.0
2025-08-25,145.94,147.05,145.125,146.82,1141851,145.94,147.05,145.125,146.82,1141851,0.0,1.0
2025-08-26,146.25,147.065,145.18,145.94,1999036,146.25,147.065,145.18,145.94,1999036,0.0,1.0
2025-08-27,147.87,148.22,145.675,146.74,1346099,147.87,148.22,145.675,146.74,1346099,0.0,1.0
2025-08-28,147.86,148.51,146.52,148.45,1825682,147.86,148.51,146.52,148.45,1825682,0.0,1.0
2025-08-29,148.31,148.42,147.1,147.45,1286519,148.31,148.42,147.1,147.45,1286519,0.0,1.0
2025-09-02,144.39,147.385,143.24,146.26,1803422,144.39,147.385,143.24,146.26,1803422,0.0,1.0
2025-09-03,143.49,144.16,139.92,143.67,2046609,143.49,144.16,139.92,143.67,2046609,0.0,1.0
2025-09-04,144.92,145.24,141.01,143.34,1431990,144.92,145.24,141.01,143.34,1431990,0.0,1.0
2025-09-05,145.24,147.18,143.91,145.24,1280245,145.24,147.18,143.91,145.24,1280245,0.0,1.0
2025-09-08,148.06,148.1,144.24,145.1,1537141,148.06,148.1,144.24,145.1,1537141,0.0,1.0
2025-09-09,148.88,148.92,146.46,147.77,1510138,148.88,148.92,146.46,147.77,1510138,0.0,1.0
2025-09-10,144.97,150.47,144.54,149.26,1389302,144.97,150.47,144.54,149.26,1389302,0.0,1.0
2025-09-11,148.59,149.35,144.76,145.77,1590426,148.59,149.35,144.76,145.77,1590426,0.0,1.0
2025-09-12,145.09,148.58,145.04,148.58,974425,145.09,148.58,145.04,148.58,974425,0.0,1.0
2025-09-15,145.55,146.87,145.01,145.71,1332495,145.55,146.87,145.01,145.71,1332495,0.0,1.0
2025-09-16,144.14,146.09,143.53,145.52,1461627,144.14,146.09,143.53,145.52,1461627,0.0,1.0
2025-09-17,144.09,146.135,143.615,144.59,1231109,144.09,146.135,143.615,144.59,1231109,0.0,1.0
2025-09-18,146.36,147.25,144.145,144.52,1312727,146.36,147.25,144.145,144.52,1312727,0.0,1.0
2025-09-19,144.76,146.99,144.39,146.74,3507131,144.76,146.99,144.39,146.74,3507131,0.0,1.0
2025-09-22,147.83,148.19,143.65,143.65,1739673,147.83,148.19,143.65,143.65,1739673,0.0,1.0
2025-09-23,142.99,148.02,141.55,147.8,1562999,142.99,148.02,141.55,147.8,1562999,0.0,1.0
2025-09-24,143.27,144.335,142.42,143.79,813427,143.27,144.335,142.42,143.79,813427,0.0,1.0
2025-09-25,141.19,143.335,140.87,142.99,1214752,141.19,143.335,140.87,142.99,1214752,0.0,1.0
2025-09-26,141.4,142.04,140.79,140.98,1234203,141.4,142.04,140.79,140.98,1234203,0.0,1.0
2025-09-29,141.67,142.49,140.89,141.56,1320021,141.67,142.49,140.89,141.56,1320021,0.0,1.0
2025-09-30,136.83,141.325,135.66,140.61,2433830,136.83,141.325,135.66,140.61,2433830,0.0,1.0
2025-10-01,132.18,137.86,131.29,136.57,2571995,132.18,137.86,131.29,136.57,2571995,0.0,1.0
2025-10-02,134.0,134.3,132.34,133.17,1565798,134.0,134.3,132.34,133.17,1565798,0.0,1.0
2025-10-03,135.0,137.5,133.65,133.65,1529427,135.0,137.5,133.65,133.65,1529427,0.0,1.0
2025-10-06,137.19,137.51,133.5,135.59,1969339,137.19,137.51,133.5,135.59,1969339,0.0,1.0
2025-10-07,135.27,139.44,135.19,137.4,1331770,135.27,139.44,135.19,137.4,1331770,0.0,1.0
2025-10-08,135.3,136.71,134.32,135.91,1163309,135.3,136.71,134.32,135.91,1163309,0.0,1.0
2025-10-09,133.8,135.425,132.915,134.94,1288250,133.8,135.425,132.915,134.94,1288250,0.0,1.0
2025-10-10,130.68,136.1,130.17,134.46,1482785,130.68,136.1,130.17,134.46,1482785,0.0,1.0
2025-10-13,132.41,133.305,130.0,131.21,1282094,132.41,133.305,130.0,131.21,1282094,0.0,1.0
2025-10-14,132.27,133.99,130.425,131.18,994191,132.27,133.99,130.425,131.18,994191,0.0,1.0
2025-10-15,130.24,132.69,129.32,132.28,1433012,130.24,132.69,129.32,132.28,1433012,0.0,1.0
2025-10-16,128.0,132.1,127.65,131.17,1213823,128.0,132.1,127.65,131.17,1213823,0.0,1.0
2025-10-17,128.74,129.45,127.6822,127.83,1322977,128.74,129.45,127.6822,127.83,1322977,0.0,1.0
2025-10-20,132.46,132.76,129.275,129.5,1233471,132.46,132.76,129.275,129.5,1233471,0.0,1.0
2025-10-21,132.72,134.1,131.1464,132.38,760652,132.72,134.1,131.1464,132.38,760652,0.0,1.0
2025-10-22,132.33,134.234,131.37,131.9,1073928,132.33,134.234,131.37,131.9,1073928,0.0,1.0
2025-10-23,132.43,133.19,130.77,131.89,1578246,132.43,133.19,130.77,131.89,1578246,0.0,1.0
2025-10-24,130.94,133.52,130.64,133.02,1006266,130.94,133.52,130.64,133.02,1006266,0.0,1.0
2025-10-27,131.88,132.4608,130.4,131.56,1105564,131.88,132.4608,130.4,131.56,1105564,0.0,1.0
2025-10-28,130.85,132.545,130.53,131.59,1003419,130.85,132.545,130.53,131.59,1003419,0.0,1.0
2025-10-29,126.57,130.805,125.9,130.39,2213249,126.57,130.805,125.9,130.39,2213249,0.0,1.0
2025-10-30,126.74,128.79,125.0,126.25,2499295,126.74,128.79,125.0,126.25,2499295,0.0,1.0
2025-10-31,133.13,137.927,127.5,129.66,2790516,133.13,137.927,127.5,129.66,2790516,0.0,1.0
2025-11-03,135.02,135.925,130.35,133.11,2238314,135.02,135.925,130.35,133.11,2238314,0.0,1.0
2025-11-04,135.18,136.29,132.13,134.18,1764615,135.18,136.29,132.13,134.18,1764615,0.0,1.0
2025-11-05,133.1,135.714,131.79,135.23,1282155,133.1,135.714,131.79,135.23,1282155,0.0,1.0
2025-11-06,132.95,133.875,132.41,133.4,1144613,132.95,133.875,132.41,133.4,1144613,0.0,1.0
2025-11-07,132.03,133.31,131.455,132.81,960619,132.03,133.31,131.455,132.81,960619,0.0,1.0
2025-11-10,131.45,132.5182,128.7258,132.11,1768410,131.45,132.5182,128.7258,132.11,1768410,0.0,1.0
2025-11-11,131.67,132.31,130.54,131.31,811751,131.67,132.31,130.54,131.31,811751,0.0,1.0
2025-11-12,132.53,132.695,131.3136,132.13,998919,132.53,132.695,131.3136,132.13,998919,0.0,1.0
2025-11-13,131.07,133.34,130.93,132.53,1208357,131.07,133.34,130.93,132.53,1208357,0.0,1.0
2025-11-14,129.7,131.51,129.5001,130.2,921401,129.7,131.51,129.5001,130.2,921401,0.0,1.0
2025-11-17,125.19,129.94,125.09,129.46,1559532,125.19,129.94,125.09,129.46,1559532,0.0,1.0
2025-11-18,125.28,126.4,123.7076,124.77,1648485,125.28,126.4,123.7076,124.77,1648485,0.0,1.0
2025-11-19,124.28,125.55,121.94,125.32,1822373,124.28,125.55,121.94,125.32,1822373,0.0,1.0
2025-11-20,124.23,126.62,123.39,125.84,1327295,124.23,126.62,123.39,125.84,1327295,0.0,1.0
2025-11-21,127.06,128.14,123.69,124.49,1411936,127.06,128.14,123.69,124.49,1411936,0.0,1.0
2025-11-24,125.28,127.9699,124.75,127.11,2654284,125.28,127.9699,124.75,127.11,2654284,0.0,1.0
2025-11-25,126.4,128.045,125.435,125.93,1228555,126.4,128.045,125.435,125.93,1228555,0.0,1.0
2025-11-26,127.05,127.65,125.49,126.01,1185927,127.05,127.65,125.49,126.01,1185927,0.0,1.0