date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-06-30,28.98,29.89,27.39,27.39,223926,28.98,29.89,27.39,27.39,223926,0.0,1.0
2015-07-01,28.0,29.0,27.87,28.83,150040,28.0,29.0,27.87,28.83,150040,0.0,1.0
2015-07-02,28.09,28.21,27.04,27.8,178652,28.09,28.21,27.04,27.8,178652,0.0,1.0
2015-07-06,30.01,30.99,28.0,28.0,166536,30.01,30.99,28.0,28.0,166536,0.0,1.0
2015-07-07,29.0,30.945,28.55,30.45,63174,29.0,30.945,28.55,30.45,63174,0.0,1.0
2015-07-08,29.0,29.73,27.51,29.57,345267,29.0,29.73,27.51,29.57,345267,0.0,1.0
2015-07-09,30.24,30.63,29.0,29.1,107754,30.24,30.63,29.0,29.1,107754,0.0,1.0
2015-07-10,30.75,33.35,30.33,30.99,162985,30.75,33.35,30.33,30.99,162985,0.0,1.0
2015-07-13,30.0,31.25,29.77,31.0,170776,30.0,31.25,29.77,31.0,170776,0.0,1.0
2015-07-14,29.75,30.2,29.54,29.9,136901,29.75,30.2,29.54,29.9,136901,0.0,1.0
2015-07-15,29.18,29.8,29.1,29.65,74079,29.18,29.8,29.1,29.65,74079,0.0,1.0
2015-07-16,28.64,29.9799,28.06,29.15,1030538,28.64,29.9799,28.06,29.15,1030538,0.0,1.0
2015-07-17,31.95,32.715,28.32,28.32,1024125,31.95,32.715,28.32,28.32,1024125,0.0,1.0
2015-07-20,31.01,31.95,29.78,31.29,228582,31.01,31.95,29.78,31.29,228582,0.0,1.0
2015-07-21,31.98,32.25,30.0901,31.45,168333,31.98,32.25,30.0901,31.45,168333,0.0,1.0
2015-07-22,30.72,32.1,30.65,32.1,35474,30.72,32.1,30.65,32.1,35474,0.0,1.0
2015-07-23,32.0,32.29,30.38,30.38,131852,32.0,32.29,30.38,30.38,131852,0.0,1.0
2015-07-24,32.12,32.91,31.08,32.4,153854,32.12,32.91,31.08,32.4,153854,0.0,1.0
2015-07-27,30.61,31.73,30.571,31.73,149908,30.61,31.73,30.571,31.73,149908,0.0,1.0
2015-07-28,30.77,30.78,28.5,30.53,144821,30.77,30.78,28.5,30.53,144821,0.0,1.0
2015-07-29,32.0,32.76,29.83,30.77,126066,32.0,32.76,29.83,30.77,126066,0.0,1.0
2015-07-30,32.32,33.44,31.3,31.7,187441,32.32,33.44,31.3,31.7,187441,0.0,1.0
2015-07-31,31.79,32.75,31.76,32.25,174572,31.79,32.75,31.76,32.25,174572,0.0,1.0
2015-08-03,31.69,33.25,31.3801,32.18,131497,31.69,33.25,31.3801,32.18,131497,0.0,1.0
2015-08-04,32.26,33.09,31.56,31.76,118713,32.26,33.09,31.56,31.76,118713,0.0,1.0
2015-08-05,32.3,33.1,32.13,33.08,61336,32.3,33.1,32.13,33.08,61336,0.0,1.0
2015-08-06,30.2,32.54,29.5,32.54,173828,30.2,32.54,29.5,32.54,173828,0.0,1.0
2015-08-07,30.6,31.03,29.5,30.65,67906,30.6,31.03,29.5,30.65,67906,0.0,1.0
2015-08-10,31.48,31.86,30.9,31.07,71090,31.48,31.86,30.9,31.07,71090,0.0,1.0
2015-08-11,32.74,32.86,30.26,32.0,351853,32.74,32.86,30.26,32.0,351853,0.0,1.0
2015-08-12,31.87,33.48,30.61,32.69,230674,31.87,33.48,30.61,32.69,230674,0.0,1.0
2015-08-13,32.73,33.13,30.25,30.3,228823,32.73,33.13,30.25,30.3,228823,0.0,1.0
2015-08-14,31.8,32.9,31.03,32.68,100940,31.8,32.9,31.03,32.68,100940,0.0,1.0
2015-08-17,31.87,32.95,31.32,32.0,105761,31.87,32.95,31.32,32.0,105761,0.0,1.0
2015-08-18,32.91,33.57,31.91,32.17,112215,32.91,33.57,31.91,32.17,112215,0.0,1.0
2015-08-19,32.85,33.92,32.31,32.75,135238,32.85,33.92,32.31,32.75,135238,0.0,1.0
2015-08-20,32.01,32.85,31.66,32.85,90614,32.01,32.85,31.66,32.85,90614,0.0,1.0
2015-08-21,32.64,33.19,31.55,32.05,151071,32.64,33.19,31.55,32.05,151071,0.0,1.0
2015-08-24,28.8,31.98,28.8,31.3,221269,28.8,31.98,28.8,31.3,221269,0.0,1.0
2015-08-25,27.84,30.4,27.84,29.0,195253,27.84,30.4,27.84,29.0,195253,0.0,1.0
2015-08-26,28.11,28.65,27.61,28.0,120194,28.11,28.65,27.61,28.0,120194,0.0,1.0
2015-08-27,27.85,29.82,27.82,28.85,165461,27.85,29.82,27.82,28.85,165461,0.0,1.0
2015-08-28,28.74,28.8,27.913,28.1,82936,28.74,28.8,27.913,28.1,82936,0.0,1.0
2015-08-31,29.37,29.61,28.26,28.92,102783,29.37,29.61,28.26,28.92,102783,0.0,1.0
2015-09-01,29.51,30.08,28.33,29.22,131371,29.51,30.08,28.33,29.22,131371,0.0,1.0
2015-09-02,29.85,30.98,29.48,29.99,225945,29.85,30.98,29.48,29.99,225945,0.0,1.0
2015-09-03,29.9,30.57,29.67,29.68,128647,29.9,30.57,29.67,29.68,128647,0.0,1.0
2015-09-04,30.26,30.48,29.44,29.63,102171,30.26,30.48,29.44,29.63,102171,0.0,1.0
2015-09-08,32.19,32.5899,30.31,30.31,150496,32.19,32.5899,30.31,30.31,150496,0.0,1.0
2015-09-09,31.29,33.74,30.79,32.48,121351,31.29,33.74,30.79,32.48,121351,0.0,1.0
2015-09-10,31.74,32.11,31.13,31.13,76998,31.74,32.11,31.13,31.13,76998,0.0,1.0
2015-09-11,31.7,32.18,31.4,31.58,82019,31.7,32.18,31.4,31.58,82019,0.0,1.0
2015-09-14,30.9,32.3,30.64,31.69,122679,30.9,32.3,30.64,31.69,122679,0.0,1.0
2015-09-15,31.45,31.95,30.6,30.6,190762,31.45,31.95,30.6,30.6,190762,0.0,1.0
2015-09-16,31.39,32.22,30.6,31.5,136438,31.39,32.22,30.6,31.5,136438,0.0,1.0
2015-09-17,31.7,31.96,30.5,31.15,244612,31.7,31.96,30.5,31.15,244612,0.0,1.0
2015-09-18,30.55,32.0,30.51,31.5,680037,30.55,32.0,30.51,31.5,680037,0.0,1.0
2015-09-21,27.28,29.68,26.1201,29.15,707195,27.28,29.68,26.1201,29.15,707195,0.0,1.0
2015-09-22,27.51,28.2,26.87,27.4,326831,27.51,28.2,26.87,27.4,326831,0.0,1.0
2015-09-23,26.9,27.92,26.56,27.69,142453,26.9,27.92,26.56,27.69,142453,0.0,1.0
2015-09-24,25.64,26.75,25.35,26.63,156248,25.64,26.75,25.35,26.63,156248,0.0,1.0
2015-09-25,24.72,25.825,24.33,25.57,193676,24.72,25.825,24.33,25.57,193676,0.0,1.0
2015-09-28,22.69,24.48,21.59,24.48,209363,22.69,24.48,21.59,24.48,209363,0.0,1.0
2015-09-29,23.5,25.25,22.59,22.59,285498,23.5,25.25,22.59,22.59,285498,0.0,1.0
2015-09-30,24.19,25.31,22.67,23.57,1224829,24.19,25.31,22.67,23.57,1224829,0.0,1.0
2015-10-01,22.45,24.28,22.36,24.13,102719,22.45,24.28,22.36,24.13,102719,0.0,1.0
2015-10-02,22.01,22.35,21.46,22.35,130832,22.01,22.35,21.46,22.35,130832,0.0,1.0
2015-10-05,21.0,22.54,20.98,22.11,154109,21.0,22.54,20.98,22.11,154109,0.0,1.0
2015-10-06,20.43,21.03,20.13,21.03,184521,20.43,21.03,20.13,21.03,184521,0.0,1.0
2015-10-07,21.43,21.55,20.53,20.65,107449,21.43,21.55,20.53,20.65,107449,0.0,1.0
2015-10-08,20.85,21.48,20.5,21.28,139986,20.85,21.48,20.5,21.28,139986,0.0,1.0
2015-10-09,20.68,20.96,20.32,20.96,111684,20.68,20.96,20.32,20.96,111684,0.0,1.0
2015-10-12,20.85,21.07,20.04,20.49,122041,20.85,21.07,20.04,20.49,122041,0.0,1.0
2015-10-13,21.93,22.0,20.63,20.63,174014,21.93,22.0,20.63,20.63,174014,0.0,1.0
2015-10-14,21.7,22.15,21.25,21.92,169119,21.7,22.15,21.25,21.92,169119,0.0,1.0
2015-10-15,22.34,22.4,21.5,21.5,79087,22.34,22.4,21.5,21.5,79087,0.0,1.0
2015-10-16,22.88,22.98,22.15,22.34,138933,22.88,22.98,22.15,22.34,138933,0.0,1.0
2015-10-19,23.01,23.28,22.74,22.77,186845,23.01,23.28,22.74,22.77,186845,0.0,1.0
2015-10-20,22.43,23.095,22.25,22.99,192734,22.43,23.095,22.25,22.99,192734,0.0,1.0
2015-10-21,21.93,22.51,21.86,22.51,198281,21.93,22.51,21.86,22.51,198281,0.0,1.0
2015-10-22,21.27,22.06,20.79,21.93,233563,21.27,22.06,20.79,21.93,233563,0.0,1.0
2015-10-23,21.96,22.12,21.14,21.56,173740,21.96,22.12,21.14,21.56,173740,0.0,1.0
2015-10-26,21.71,22.148,21.43,21.9,140596,21.71,22.148,21.43,21.9,140596,0.0,1.0
2015-10-27,21.0,22.0,20.78,21.62,206953,21.0,22.0,20.78,21.62,206953,0.0,1.0
2015-10-28,20.32,21.04,19.79,21.04,171662,20.32,21.04,19.79,21.04,171662,0.0,1.0
2015-10-29,20.29,20.91,20.12,20.29,188169,20.29,20.91,20.12,20.29,188169,0.0,1.0
2015-10-30,20.04,20.59,19.71,20.51,427034,20.04,20.59,19.71,20.51,427034,0.0,1.0
2015-11-02,19.56,20.21,19.3,20.11,259207,19.56,20.21,19.3,20.11,259207,0.0,1.0
2015-11-03,20.34,20.51,19.4,19.55,176599,20.34,20.51,19.4,19.55,176599,0.0,1.0
2015-11-04,20.85,21.15,20.27,20.31,122077,20.85,21.15,20.27,20.31,122077,0.0,1.0
2015-11-05,19.46,21.04,19.17,20.85,128436,19.46,21.04,19.17,20.85,128436,0.0,1.0
2015-11-06,19.54,19.64,19.031,19.5,90725,19.54,19.64,19.031,19.5,90725,0.0,1.0
2015-11-09,19.07,19.7,18.84,19.7,217820,19.07,19.7,18.84,19.7,217820,0.0,1.0
2015-11-10,18.76,19.28,18.53,19.11,171050,18.76,19.28,18.53,19.11,171050,0.0,1.0
2015-11-11,21.99,22.84,20.545,22.84,867243,21.99,22.84,20.545,22.84,867243,0.0,1.0
2015-11-12,21.99,22.18,21.52,21.99,289650,21.99,22.18,21.52,21.99,289650,0.0,1.0
2015-11-13,24.11,24.3,22.18,22.18,294503,24.11,24.3,22.18,22.18,294503,0.0,1.0
2015-11-16,24.27,24.67,23.86,24.09,152997,24.27,24.67,23.86,24.09,152997,0.0,1.0
2015-11-17,24.54,24.73,23.8,24.46,97578,24.54,24.73,23.8,24.46,97578,0.0,1.0
2015-11-18,25.62,25.68,24.54,24.54,124230,25.62,25.68,24.54,24.54,124230,0.0,1.0
2015-11-19,25.61,25.8987,25.31,25.57,77824,25.61,25.8987,25.31,25.57,77824,0.0,1.0
2015-11-20,25.91,27.64,25.8,25.95,177164,25.91,27.64,25.8,25.95,177164,0.0,1.0
2015-11-23,25.33,26.51,25.09,26.0,111193,25.33,26.51,25.09,26.0,111193,0.0,1.0
2015-11-24,26.34,26.52,25.12,25.12,83966,26.34,26.52,25.12,25.12,83966,0.0,1.0
2015-11-25,26.87,26.97,26.26,26.41,98642,26.87,26.97,26.26,26.41,98642,0.0,1.0
2015-11-27,26.26,26.93,26.2,26.93,21923,26.26,26.93,26.2,26.93,21923,0.0,1.0
2015-11-30,25.9,26.27,25.48,26.27,130498,25.9,26.27,25.48,26.27,130498,0.0,1.0
2015-12-01,24.81,25.88,24.55,25.88,134017,24.81,25.88,24.55,25.88,134017,0.0,1.0
2015-12-02,24.62,25.22,24.35,24.72,97266,24.62,25.22,24.35,24.72,97266,0.0,1.0
2015-12-03,23.33,24.92,23.2,24.53,122204,23.33,24.92,23.2,24.53,122204,0.0,1.0
2015-12-04,23.67,23.76,23.03,23.23,71852,23.67,23.76,23.03,23.23,71852,0.0,1.0
2015-12-07,23.45,23.89,23.12,23.59,62735,23.45,23.89,23.12,23.59,62735,0.0,1.0
2015-12-08,23.53,23.68,23.17,23.45,71920,23.53,23.68,23.17,23.45,71920,0.0,1.0
2015-12-09,23.82,23.96,23.35,23.59,73451,23.82,23.96,23.35,23.59,73451,0.0,1.0
2015-12-10,23.74,24.23,23.48,23.95,88069,23.74,24.23,23.48,23.95,88069,0.0,1.0
2015-12-11,22.21,23.65,22.05,23.43,71601,22.21,23.65,22.05,23.43,71601,0.0,1.0
2015-12-14,21.97,22.38,21.82,22.18,67514,21.97,22.38,21.82,22.18,67514,0.0,1.0
2015-12-15,23.15,23.38,22.2,22.2,89381,23.15,23.38,22.2,22.2,89381,0.0,1.0
2015-12-16,24.78,24.8,23.32,23.49,114337,24.78,24.8,23.32,23.49,114337,0.0,1.0
2015-12-17,24.82,24.97,24.46,24.8,86841,24.82,24.97,24.46,24.8,86841,0.0,1.0
2015-12-18,24.36,24.95,24.08,24.65,163325,24.36,24.95,24.08,24.65,163325,0.0,1.0
2015-12-21,24.43,25.46,24.32,24.32,127006,24.43,25.46,24.32,24.32,127006,0.0,1.0
2015-12-22,25.21,25.3,24.15,24.25,87384,25.21,25.3,24.15,24.25,87384,0.0,1.0
2015-12-23,25.91,26.36,24.25,24.64,114656,25.91,26.36,24.25,24.64,114656,0.0,1.0
2015-12-24,25.98,26.3377,25.82,25.98,25034,25.98,26.3377,25.82,25.98,25034,0.0,1.0
2015-12-28,25.58,26.01,25.1301,25.81,111576,25.58,26.01,25.1301,25.81,111576,0.0,1.0
2015-12-29,25.03,25.6,24.235,25.53,108823,25.03,25.6,24.235,25.53,108823,0.0,1.0
2015-12-30,24.86,25.24,24.755,24.89,55437,24.86,25.24,24.755,24.89,55437,0.0,1.0
2015-12-31,24.69,25.09,24.33,24.85,72201,24.69,25.09,24.33,24.85,72201,0.0,1.0
2016-01-04,23.85,24.4799,23.43,24.16,136067,23.85,24.4799,23.43,24.16,136067,0.0,1.0
2016-01-05,24.87,25.19,23.68,23.89,65535,24.87,25.19,23.68,23.89,65535,0.0,1.0
2016-01-06,24.84,25.47,24.464,24.65,101228,24.84,25.47,24.464,24.65,101228,0.0,1.0
2016-01-07,25.0,25.34,24.1,24.3,111534,25.0,25.34,24.1,24.3,111534,0.0,1.0
2016-01-08,24.94,25.5,24.71,25.09,210883,24.94,25.5,24.71,25.09,210883,0.0,1.0
2016-01-11,25.02,25.195,24.64,25.08,125198,25.02,25.195,24.64,25.08,125198,0.0,1.0
2016-01-12,25.12,25.97,24.86,24.95,121070,25.12,25.97,24.86,24.95,121070,0.0,1.0
2016-01-13,18.59,24.5,18.145,24.42,791535,18.59,24.5,18.145,24.42,791535,0.0,1.0
2016-01-14,19.53,19.71,18.0,18.58,295006,19.53,19.71,18.0,18.58,295006,0.0,1.0
2016-01-15,19.12,19.27,18.53,19.06,124663,19.12,19.27,18.53,19.06,124663,0.0,1.0
2016-01-19,16.23,19.18,16.14,19.0,370932,16.23,19.18,16.14,19.0,370932,0.0,1.0
2016-01-20,16.24,16.32,15.02,16.13,273809,16.24,16.32,15.02,16.13,273809,0.0,1.0
2016-01-21,16.19,16.95,15.68,16.25,248505,16.19,16.95,15.68,16.25,248505,0.0,1.0
2016-01-22,16.34,16.44,15.93,16.39,157666,16.34,16.44,15.93,16.39,157666,0.0,1.0
2016-01-25,15.74,16.41,15.66,16.15,175454,15.74,16.41,15.66,16.15,175454,0.0,1.0
2016-01-26,15.4,15.86,15.14,15.86,171842,15.4,15.86,15.14,15.86,171842,0.0,1.0
2016-01-27,14.92,15.37,14.33,15.34,224249,14.92,15.37,14.33,15.34,224249,0.0,1.0
2016-01-28,15.0,15.18,14.36,15.0,215797,15.0,15.18,14.36,15.0,215797,0.0,1.0
2016-01-29,16.32,16.46,15.08,15.08,187727,16.32,16.46,15.08,15.08,187727,0.0,1.0
2016-02-01,16.46,17.08,15.89,16.1,451876,16.46,17.08,15.89,16.1,451876,0.0,1.0
2016-02-02,16.85,17.01,16.21,16.335,276237,16.85,17.01,16.21,16.335,276237,0.0,1.0
2016-02-03,16.69,16.92,16.41,16.92,331980,16.69,16.92,16.41,16.92,331980,0.0,1.0
2016-02-04,16.75,17.38,16.67,16.68,138777,16.75,17.38,16.67,16.68,138777,0.0,1.0
2016-02-05,15.82,16.7,15.64,16.64,270608,15.82,16.7,15.64,16.64,270608,0.0,1.0
2016-02-08,14.81,15.53,14.25,15.53,342913,14.81,15.53,14.25,15.53,342913,0.0,1.0
2016-02-09,14.91,15.84,14.705,14.96,262381,14.91,15.84,14.705,14.96,262381,0.0,1.0
2016-02-10,15.6,16.28,14.87,15.31,191526,15.6,16.28,14.87,15.31,191526,0.0,1.0
2016-02-11,15.49,16.01,14.99,15.28,200343,15.49,16.01,14.99,15.28,200343,0.0,1.0
2016-02-12,15.36,16.45,15.25,15.71,207002,15.36,16.45,15.25,15.71,207002,0.0,1.0
2016-02-16,15.48,15.72,14.96,15.51,168094,15.48,15.72,14.96,15.51,168094,0.0,1.0
2016-02-17,16.3,16.7,15.38,15.58,229128,16.3,16.7,15.38,15.58,229128,0.0,1.0
2016-02-18,16.18,17.19,15.68,16.28,205388,16.18,17.19,15.68,16.28,205388,0.0,1.0
2016-02-19,16.57,17.01,15.81,16.17,122113,16.57,17.01,15.81,16.17,122113,0.0,1.0
2016-02-22,16.73,17.09,16.3875,16.6,193677,16.73,17.09,16.3875,16.6,193677,0.0,1.0
2016-02-23,16.51,16.86,16.27,16.59,98187,16.51,16.86,16.27,16.59,98187,0.0,1.0
2016-02-24,16.44,16.8,16.02,16.27,146680,16.44,16.8,16.02,16.27,146680,0.0,1.0
2016-02-25,16.1,16.55,16.0,16.45,200934,16.1,16.55,16.0,16.45,200934,0.0,1.0
2016-02-26,16.58,16.89,16.02,16.09,391400,16.58,16.89,16.02,16.09,391400,0.0,1.0
2016-02-29,16.46,16.88,16.22,16.56,303708,16.46,16.88,16.22,16.56,303708,0.0,1.0
2016-03-01,16.87,16.9995,16.38,16.6,208917,16.87,16.9995,16.38,16.6,208917,0.0,1.0
2016-03-02,15.99,16.46,15.745,16.37,481509,15.99,16.46,15.745,16.37,481509,0.0,1.0
2016-03-03,15.91,16.2443,15.694,15.87,179444,15.91,16.2443,15.694,15.87,179444,0.0,1.0
2016-03-04,16.4,16.53,15.74,15.91,275771,16.4,16.53,15.74,15.91,275771,0.0,1.0
2016-03-07,17.19,17.31,16.24,16.24,215034,17.19,17.31,16.24,16.24,215034,0.0,1.0
2016-03-08,17.16,17.45,17.0,17.19,123748,17.16,17.45,17.0,17.19,123748,0.0,1.0
2016-03-09,17.12,17.46,16.9691,17.35,110427,17.12,17.46,16.9691,17.35,110427,0.0,1.0
2016-03-10,16.49,17.4,16.005,17.1,136167,16.49,17.4,16.005,17.1,136167,0.0,1.0
2016-03-11,17.14,17.22,16.57,16.57,104480,17.14,17.22,16.57,16.57,104480,0.0,1.0
2016-03-14,16.95,17.47,16.89,17.06,121626,16.95,17.47,16.89,17.06,121626,0.0,1.0
2016-03-15,15.75,16.77,15.65,16.75,178519,15.75,16.77,15.65,16.75,178519,0.0,1.0
2016-03-16,15.66,15.71,15.0,15.5,446706,15.66,15.71,15.0,15.5,446706,0.0,1.0
2016-03-17,16.35,16.61,15.52,15.68,263302,16.35,16.61,15.52,15.68,263302,0.0,1.0
2016-03-18,16.67,16.89,16.22,16.22,396882,16.67,16.89,16.22,16.22,396882,0.0,1.0
2016-03-21,16.28,16.78,16.27,16.56,92616,16.28,16.78,16.27,16.56,92616,0.0,1.0
2016-03-22,16.27,16.34,16.09,16.2,41122,16.27,16.34,16.09,16.2,41122,0.0,1.0
2016-03-23,16.36,16.66,15.92,16.16,148136,16.36,16.66,15.92,16.16,148136,0.0,1.0
2016-03-24,16.01,16.46,15.98,16.3,79526,16.01,16.46,15.98,16.3,79526,0.0,1.0
2016-03-28,15.93,16.275,15.75,16.0,173752,15.93,16.275,15.75,16.0,173752,0.0,1.0
2016-03-29,15.8,16.12,15.18,15.84,186787,15.8,16.12,15.18,15.84,186787,0.0,1.0
2016-03-30,17.1,17.32,15.92,15.92,409488,17.1,17.32,15.92,15.92,409488,0.0,1.0
2016-03-31,16.86,17.27,16.8,17.1,125426,16.86,17.27,16.8,17.1,125426,0.0,1.0
2016-04-01,17.14,17.22,16.59,16.74,166693,17.14,17.22,16.59,16.74,166693,0.0,1.0
2016-04-04,17.27,17.4,16.59,17.04,139694,17.27,17.4,16.59,17.04,139694,0.0,1.0
2016-04-05,16.49,17.25,16.42,17.22,168056,16.49,17.25,16.42,17.22,168056,0.0,1.0
2016-04-06,17.19,17.23,16.35,16.5,178548,17.19,17.23,16.35,16.5,178548,0.0,1.0
2016-04-07,17.1,17.47,16.81,17.0,92839,17.1,17.47,16.81,17.0,92839,0.0,1.0
2016-04-08,16.56,17.33,16.265,17.33,224575,16.56,17.33,16.265,17.33,224575,0.0,1.0
2016-04-11,16.5,16.68,16.26,16.58,127204,16.5,16.68,16.26,16.58,127204,0.0,1.0
2016-04-12,16.99,17.1,16.3,16.5,211868,16.99,17.1,16.3,16.5,211868,0.0,1.0
2016-04-13,17.42,17.82,17.0,17.07,181477,17.42,17.82,17.0,17.07,181477,0.0,1.0
2016-04-14,18.23,18.25,17.63,17.74,229139,18.23,18.25,17.63,17.74,229139,0.0,1.0
2016-04-15,18.55,18.59,17.79,18.16,133421,18.55,18.59,17.79,18.16,133421,0.0,1.0
2016-04-18,19.11,19.26,18.391,18.56,148883,19.11,19.26,18.391,18.56,148883,0.0,1.0
2016-04-19,18.83,19.355,18.68,19.1,173347,18.83,19.355,18.68,19.1,173347,0.0,1.0
2016-04-20,18.18,18.69,17.7,18.64,426655,18.18,18.69,17.7,18.64,426655,0.0,1.0
2016-04-21,17.99,18.84,17.79,17.98,179306,17.99,18.84,17.79,17.98,179306,0.0,1.0
2016-04-22,18.45,18.74,18.06,18.26,146430,18.45,18.74,18.06,18.26,146430,0.0,1.0
2016-04-25,18.74,18.74,18.24,18.49,250408,18.74,18.74,18.24,18.49,250408,0.0,1.0
2016-04-26,18.84,18.86,18.54,18.6,238432,18.84,18.86,18.54,18.6,238432,0.0,1.0
2016-04-27,18.82,19.03,18.629,18.83,156846,18.82,19.03,18.629,18.83,156846,0.0,1.0
2016-04-28,18.75,18.935,18.66,18.76,118996,18.75,18.935,18.66,18.76,118996,0.0,1.0
2016-04-29,18.84,18.94,18.39,18.8,158334,18.84,18.94,18.39,18.8,158334,0.0,1.0
2016-05-02,19.78,19.99,19.29,19.37,546734,19.78,19.99,19.29,19.37,546734,0.0,1.0
2016-05-03,19.87,20.08,19.57,19.8,269351,19.87,20.08,19.57,19.8,269351,0.0,1.0
2016-05-04,24.77,25.33,23.62,24.35,3200434,24.77,25.33,23.62,24.35,3200434,0.0,1.0
2016-05-05,23.5,24.93,23.22,24.79,578584,23.5,24.93,23.22,24.79,578584,0.0,1.0
2016-05-06,23.03,23.61,23.0,23.38,180435,23.03,23.61,23.0,23.38,180435,0.0,1.0
2016-05-09,24.08,24.56,23.15,23.33,276611,24.08,24.56,23.15,23.33,276611,0.0,1.0
2016-05-10,24.25,24.33,23.7,24.1,211115,24.25,24.33,23.7,24.1,211115,0.0,1.0
2016-05-11,23.63,24.2499,23.2,23.99,322223,23.63,24.2499,23.2,23.99,322223,0.0,1.0
2016-05-12,24.0,24.15,23.455,23.73,228946,24.0,24.15,23.455,23.73,228946,0.0,1.0
2016-05-13,24.23,24.33,23.85,24.0,373161,24.23,24.33,23.85,24.0,373161,0.0,1.0
2016-05-16,24.44,24.73,23.94,24.07,323161,24.44,24.73,23.94,24.07,323161,0.0,1.0
2016-05-17,24.44,24.77,23.96,24.32,271464,24.44,24.77,23.96,24.32,271464,0.0,1.0
2016-05-18,24.2,24.5,24.03,24.16,183371,24.2,24.5,24.03,24.16,183371,0.0,1.0
2016-05-19,23.91,24.38,23.63,24.14,190428,23.91,24.38,23.63,24.14,190428,0.0,1.0
2016-05-20,24.2,24.22,23.75,24.03,221376,24.2,24.22,23.75,24.03,221376,0.0,1.0
2016-05-23,23.96,24.79,23.91,24.15,137828,23.96,24.79,23.91,24.15,137828,0.0,1.0
2016-05-24,24.55,24.79,23.76,23.76,312183,24.55,24.79,23.76,23.76,312183,0.0,1.0
2016-05-25,24.79,25.0,24.42,24.69,244115,24.79,25.0,24.42,24.69,244115,0.0,1.0
2016-05-26,24.47,24.94,24.26,24.88,94183,24.47,24.94,24.26,24.88,94183,0.0,1.0
2016-05-27,24.36,24.68,24.22,24.42,131783,24.36,24.68,24.22,24.42,131783,0.0,1.0
2016-05-31,24.35,24.48,24.13,24.36,217435,24.35,24.48,24.13,24.36,217435,0.0,1.0
2016-06-01,24.32,24.35,23.47,24.0,424499,24.32,24.35,23.47,24.0,424499,0.0,1.0
2016-06-02,24.69,24.76,24.25,24.3,406918,24.69,24.76,24.25,24.3,406918,0.0,1.0
2016-06-03,24.81,25.08,24.63,24.92,394491,24.81,25.08,24.63,24.92,394491,0.0,1.0
2016-06-06,26.2,26.58,24.74,24.86,611067,26.2,26.58,24.74,24.86,611067,0.0,1.0
2016-06-07,26.95,27.0,26.26,26.3,407353,26.95,27.0,26.26,26.3,407353,0.0,1.0
2016-06-08,26.9,27.11,26.8,26.86,226645,26.9,27.11,26.8,26.86,226645,0.0,1.0
2016-06-09,26.96,26.98,26.58,26.78,235076,26.96,26.98,26.58,26.78,235076,0.0,1.0
2016-06-10,27.29,27.6,26.5,26.72,279755,27.29,27.6,26.5,26.72,279755,0.0,1.0
2016-06-13,26.46,27.65,26.45,27.18,241697,26.46,27.65,26.45,27.18,241697,0.0,1.0
2016-06-14,27.21,27.28,26.2211,26.43,296088,27.21,27.28,26.2211,26.43,296088,0.0,1.0
2016-06-15,28.75,29.67,27.39,27.4,851581,28.75,29.67,27.39,27.4,851581,0.0,1.0
2016-06-16,29.08,29.38,28.43,28.76,364193,29.08,29.38,28.43,28.76,364193,0.0,1.0
2016-06-17,28.88,29.28,28.45,29.18,310153,28.88,29.28,28.45,29.18,310153,0.0,1.0
2016-06-20,29.53,30.01,29.25,29.37,396355,29.53,30.01,29.25,29.37,396355,0.0,1.0
2016-06-21,29.28,29.95,28.91,29.5,358517,29.28,29.95,28.91,29.5,358517,0.0,1.0
2016-06-22,29.32,29.77,29.2,29.39,236687,29.32,29.77,29.2,29.39,236687,0.0,1.0
2016-06-23,28.75,29.69,28.59,29.59,272057,28.75,29.69,28.59,29.59,272057,0.0,1.0
2016-06-24,28.17,29.2099,27.84,28.36,1376560,28.17,29.2099,27.84,28.36,1376560,0.0,1.0
2016-06-27,27.3,28.02,26.96,28.02,458403,27.3,28.02,26.96,28.02,458403,0.0,1.0
2016-06-28,27.86,28.08,27.59,27.76,234835,27.86,28.08,27.59,27.76,234835,0.0,1.0
2016-06-29,28.78,28.81,27.98,28.06,356962,28.78,28.81,27.98,28.06,356962,0.0,1.0
2016-06-30,29.16,29.35,28.6101,28.88,315903,29.16,29.35,28.6101,28.88,315903,0.0,1.0
2016-07-01,29.31,29.49,28.78,29.07,219298,29.31,29.49,28.78,29.07,219298,0.0,1.0
2016-07-05,28.88,29.29,28.85,29.19,114491,28.88,29.29,28.85,29.19,114491,0.0,1.0
2016-07-06,28.95,29.33,28.64,28.8,183075,28.95,29.33,28.64,28.8,183075,0.0,1.0
2016-07-07,28.96,29.31,28.7,29.11,135846,28.96,29.31,28.7,29.11,135846,0.0,1.0
2016-07-08,29.24,29.788,28.98,28.98,266856,29.24,29.788,28.98,28.98,266856,0.0,1.0
2016-07-11,29.16,29.52,29.15,29.33,198590,29.16,29.52,29.15,29.33,198590,0.0,1.0
2016-07-12,29.71,30.05,28.98,29.2,529658,29.71,30.05,28.98,29.2,529658,0.0,1.0
2016-07-13,30.04,30.7,29.52,29.78,633566,30.04,30.7,29.52,29.78,633566,0.0,1.0
2016-07-14,30.85,31.02,29.89,30.19,263348,30.85,31.02,29.89,30.19,263348,0.0,1.0
2016-07-15,31.45,31.48,30.38,31.0,342171,31.45,31.48,30.38,31.0,342171,0.0,1.0
2016-07-18,32.87,32.97,31.2,31.36,602398,32.87,32.97,31.2,31.36,602398,0.0,1.0
2016-07-19,32.78,33.9,32.43,33.24,480524,32.78,33.9,32.43,33.24,480524,0.0,1.0
2016-07-20,32.85,33.37,32.72,32.77,309989,32.85,33.37,32.72,32.77,309989,0.0,1.0
2016-07-21,33.8,34.3799,32.77,32.77,573112,33.8,34.3799,32.77,32.77,573112,0.0,1.0
2016-07-22,34.11,34.18,33.55,33.91,186066,34.11,34.18,33.55,33.91,186066,0.0,1.0
2016-07-25,34.26,34.52,33.86,34.0,284252,34.26,34.52,33.86,34.0,284252,0.0,1.0
2016-07-26,35.0,35.0,34.08,34.15,382946,35.0,35.0,34.08,34.15,382946,0.0,1.0
2016-07-27,35.08,35.11,34.67,35.0,327112,35.08,35.11,34.67,35.0,327112,0.0,1.0
2016-07-28,34.75,35.37,34.63,35.15,165047,34.75,35.37,34.63,35.15,165047,0.0,1.0
2016-07-29,34.96,35.36,34.45,34.83,280729,34.96,35.36,34.45,34.83,280729,0.0,1.0
2016-08-01,33.93,34.48,32.875,34.43,713134,33.93,34.48,32.875,34.43,713134,0.0,1.0
2016-08-02,34.21,36.5,32.73,36.5,1928460,34.21,36.5,32.73,36.5,1928460,0.0,1.0
2016-08-03,32.9,33.8,30.5,33.57,1592577,32.9,33.8,30.5,33.57,1592577,0.0,1.0
2016-08-04,33.23,33.71,32.4,32.65,596845,33.23,33.71,32.4,32.65,596845,0.0,1.0
2016-08-05,33.04,33.5025,32.74,33.19,357467,33.04,33.5025,32.74,33.19,357467,0.0,1.0
2016-08-08,33.63,33.65,32.73,33.04,506928,33.63,33.65,32.73,33.04,506928,0.0,1.0
2016-08-09,33.59,34.21,32.99,33.67,437194,33.59,34.21,32.99,33.67,437194,0.0,1.0
2016-08-10,33.66,33.97,33.37,33.69,450119,33.66,33.97,33.37,33.69,450119,0.0,1.0
2016-08-11,33.43,34.11,33.41,33.66,419506,33.43,34.11,33.41,33.66,419506,0.0,1.0
2016-08-12,33.72,33.95,33.31,33.34,178955,33.72,33.95,33.31,33.34,178955,0.0,1.0
2016-08-15,33.68,34.21,33.5,33.64,236747,33.68,34.21,33.5,33.64,236747,0.0,1.0
2016-08-16,31.37,33.65,31.08,33.5,805309,31.37,33.65,31.08,33.5,805309,0.0,1.0
2016-08-17,31.49,31.57,30.82,31.23,362276,31.49,31.57,30.82,31.23,362276,0.0,1.0
2016-08-18,31.64,31.82,31.19,31.55,246593,31.64,31.82,31.19,31.55,246593,0.0,1.0
2016-08-19,30.35,31.38,30.0,31.38,727993,30.35,31.38,30.0,31.38,727993,0.0,1.0
2016-08-22,30.9,31.28,29.7,29.94,640053,30.9,31.28,29.7,29.94,640053,0.0,1.0
2016-08-23,30.97,31.53,30.89,30.97,244268,30.97,31.53,30.89,30.97,244268,0.0,1.0
2016-08-24,29.81,31.29,29.76,31.0,440134,29.81,31.29,29.76,31.0,440134,0.0,1.0
2016-08-25,29.02,29.92,28.26,29.75,1254043,29.02,29.92,28.26,29.75,1254043,0.0,1.0
2016-08-26,29.76,29.95,29.06,29.14,535688,29.76,29.95,29.06,29.14,535688,0.0,1.0
2016-08-29,30.02,30.25,29.69,29.83,352436,30.02,30.25,29.69,29.83,352436,0.0,1.0
2016-08-30,30.0,30.33,29.83,30.0,378966,30.0,30.33,29.83,30.0,378966,0.0,1.0
2016-08-31,29.84,30.2673,29.67,30.09,234359,29.84,30.2673,29.67,30.09,234359,0.0,1.0
2016-09-01,30.07,30.29,29.68,29.9,387008,30.07,30.29,29.68,29.9,387008,0.0,1.0
2016-09-02,30.69,30.9,29.93,30.01,563987,30.69,30.9,29.93,30.01,563987,0.0,1.0
2016-09-06,31.26,31.52,30.79,30.85,549478,31.26,31.52,30.79,30.85,549478,0.0,1.0
2016-09-07,30.99,31.47,30.69,31.32,464745,30.99,31.47,30.69,31.32,464745,0.0,1.0
2016-09-08,31.69,31.74,30.4,30.99,408058,31.69,31.74,30.4,30.99,408058,0.0,1.0
2016-09-09,32.05,32.8,31.39,31.39,646911,32.05,32.8,31.39,31.39,646911,0.0,1.0
2016-09-12,33.68,33.73,32.02,32.06,1067783,33.68,33.73,32.02,32.06,1067783,0.0,1.0
2016-09-13,34.14,34.25,33.2318,33.64,983659,34.14,34.25,33.2318,33.64,983659,0.0,1.0
2016-09-14,35.12,35.13,33.89,34.0,1154064,35.12,35.13,33.89,34.0,1154064,0.0,1.0
2016-09-15,37.42,37.75,35.15,35.2,1464453,37.42,37.75,35.15,35.2,1464453,0.0,1.0
2016-09-16,37.3,37.53,36.2601,37.37,931555,37.3,37.53,36.2601,37.37,931555,0.0,1.0
2016-09-19,36.99,37.9699,36.75,37.72,675097,36.99,37.9699,36.75,37.72,675097,0.0,1.0
2016-09-20,37.17,37.5,36.87,37.09,500433,37.17,37.5,36.87,37.09,500433,0.0,1.0
2016-09-21,37.84,37.91,37.06,37.25,484502,37.84,37.91,37.06,37.25,484502,0.0,1.0
2016-09-22,38.95,39.06,37.85,38.08,553929,38.95,39.06,37.85,38.08,553929,0.0,1.0
2016-09-23,39.15,39.82,38.95,39.0,365535,39.15,39.82,38.95,39.0,365535,0.0,1.0
2016-09-26,38.24,39.0,37.601,38.97,336619,38.24,39.0,37.601,38.97,336619,0.0,1.0
2016-09-27,39.26,39.29,38.04,38.13,395167,39.26,39.29,38.04,38.13,395167,0.0,1.0
2016-09-28,39.25,39.4,38.64,39.25,350544,39.25,39.4,38.64,39.25,350544,0.0,1.0
2016-09-29,37.57,39.17,37.19,39.17,507911,37.57,39.17,37.19,39.17,507911,0.0,1.0
2016-09-30,37.74,38.33,37.64,37.8,315183,37.74,38.33,37.64,37.8,315183,0.0,1.0
2016-10-03,38.48,38.49,37.42,37.9,333692,38.48,38.49,37.42,37.9,333692,0.0,1.0
2016-10-04,38.33,38.51,37.62,38.35,429165,38.33,38.51,37.62,38.35,429165,0.0,1.0
2016-10-05,38.73,38.91,38.31,38.47,218228,38.73,38.91,38.31,38.47,218228,0.0,1.0
2016-10-06,38.68,39.02,38.31,38.61,258578,38.68,39.02,38.31,38.61,258578,0.0,1.0
2016-10-07,38.17,38.8,37.27,38.8,527690,38.17,38.8,37.27,38.8,527690,0.0,1.0
2016-10-10,37.95,38.32,37.6,38.28,369960,37.95,38.32,37.6,38.28,369960,0.0,1.0
2016-10-11,36.16,37.99,36.01,37.99,517018,36.16,37.99,36.01,37.99,517018,0.0,1.0
2016-10-12,35.78,36.48,35.08,36.33,560983,35.78,36.48,35.08,36.33,560983,0.0,1.0
2016-10-13,35.73,35.9658,33.54,34.91,498051,35.73,35.9658,33.54,34.91,498051,0.0,1.0
2016-10-14,35.62,36.17,35.6,36.0,171257,35.62,36.17,35.6,36.0,171257,0.0,1.0
2016-10-17,35.5,36.0,34.67,35.33,382606,35.5,36.0,34.67,35.33,382606,0.0,1.0
2016-10-18,35.27,36.22,35.12,35.87,457186,35.27,36.22,35.12,35.87,457186,0.0,1.0
2016-10-19,34.52,35.46,34.21,35.23,324233,34.52,35.46,34.21,35.23,324233,0.0,1.0
2016-10-20,34.68,35.38,34.06,34.5,359388,34.68,35.38,34.06,34.5,359388,0.0,1.0
2016-10-21,34.88,34.98,34.1,34.26,343344,34.88,34.98,34.1,34.26,343344,0.0,1.0
2016-10-24,36.08,36.16,35.0,35.0,415153,36.08,36.16,35.0,35.0,415153,0.0,1.0
2016-10-25,35.63,36.7,35.6,36.08,450826,35.63,36.7,35.6,36.08,450826,0.0,1.0
2016-10-26,34.52,34.92,33.45,34.84,801550,34.52,34.92,33.45,34.84,801550,0.0,1.0
2016-10-27,33.7,35.35,33.63,35.31,370235,33.7,35.35,33.63,35.31,370235,0.0,1.0
2016-10-28,32.65,33.766,31.67,33.63,606177,32.65,33.766,31.67,33.63,606177,0.0,1.0
2016-10-31,33.4,33.43,32.04,32.65,344015,33.4,33.43,32.04,32.65,344015,0.0,1.0
2016-11-01,33.18,33.739,32.7,33.47,256845,33.18,33.739,32.7,33.47,256845,0.0,1.0
2016-11-02,33.13,34.86,33.03,34.1,563702,33.13,34.86,33.03,34.1,563702,0.0,1.0
2016-11-03,31.54,33.15,31.5,33.12,339772,31.54,33.15,31.5,33.12,339772,0.0,1.0
2016-11-04,32.14,32.65,31.201,31.43,231423,32.14,32.65,31.201,31.43,231423,0.0,1.0
2016-11-07,33.64,33.8,32.97,32.98,331050,33.64,33.8,32.97,32.98,331050,0.0,1.0
2016-11-08,33.59,33.99,32.67,33.03,320983,33.59,33.99,32.67,33.03,320983,0.0,1.0
2016-11-09,35.17,35.48,32.84,32.84,645374,35.17,35.48,32.84,32.84,645374,0.0,1.0
2016-11-10,34.78,35.53,34.44,35.38,519187,34.78,35.53,34.44,35.38,519187,0.0,1.0
2016-11-11,34.01,34.7,28.72,34.31,2709256,34.01,34.7,28.72,34.31,2709256,0.0,1.0
2016-11-14,33.78,34.35,33.14,34.26,1283740,33.78,34.35,33.14,34.26,1283740,0.0,1.0
2016-11-15,33.9,34.27,33.1,33.23,422507,33.9,34.27,33.1,33.23,422507,0.0,1.0
2016-11-16,33.24,34.32,33.0,33.83,380916,33.24,34.32,33.0,33.83,380916,0.0,1.0
2016-11-17,33.65,34.44,33.32,33.48,368023,33.65,34.44,33.32,33.48,368023,0.0,1.0
2016-11-18,33.19,33.81,33.04,33.7,279286,33.19,33.81,33.04,33.7,279286,0.0,1.0
2016-11-21,32.59,33.59,32.35,33.35,223375,32.59,33.59,32.35,33.35,223375,0.0,1.0
2016-11-22,32.72,32.93,32.03,32.58,332425,32.72,32.93,32.03,32.58,332425,0.0,1.0
2016-11-23,32.99,33.33,32.455,32.48,185945,32.99,33.33,32.455,32.48,185945,0.0,1.0
2016-11-25,32.7,33.1,32.49,33.1,78718,32.7,33.1,32.49,33.1,78718,0.0,1.0
2016-11-28,31.35,32.7,31.24,32.57,246308,31.35,32.7,31.24,32.57,246308,0.0,1.0
2016-11-29,31.21,32.0,31.15,31.37,198539,31.21,32.0,31.15,31.37,198539,0.0,1.0
2016-11-30,31.21,31.38,30.76,31.27,286491,31.21,31.38,30.76,31.27,286491,0.0,1.0
2016-12-01,30.61,31.47,30.25,31.21,418862,30.61,31.47,30.25,31.21,418862,0.0,1.0
2016-12-02,32.04,32.86,30.57,30.57,444122,32.04,32.86,30.57,30.57,444122,0.0,1.0
2016-12-05,32.15,32.6,31.89,32.3,417459,32.15,32.6,31.89,32.3,417459,0.0,1.0
2016-12-06,32.99,33.01,31.36,32.19,419876,32.99,33.01,31.36,32.19,419876,0.0,1.0
2016-12-07,34.27,34.684,32.63,32.76,522893,34.27,34.684,32.63,32.76,522893,0.0,1.0
2016-12-08,33.56,34.14,33.05,34.14,584235,33.56,34.14,33.05,34.14,584235,0.0,1.0
2016-12-09,33.15,34.01,32.78,33.59,486699,33.15,34.01,32.78,33.59,486699,0.0,1.0
2016-12-12,33.01,33.13,32.09,32.82,401723,33.01,33.13,32.09,32.82,401723,0.0,1.0
2016-12-13,34.1,34.34,32.9,32.9,1137964,34.1,34.34,32.9,32.9,1137964,0.0,1.0
2016-12-14,33.81,34.45,33.1603,34.23,461861,33.81,34.45,33.1603,34.23,461861,0.0,1.0
2016-12-15,34.02,34.23,33.43,33.73,347843,34.02,34.23,33.43,33.73,347843,0.0,1.0
2016-12-16,34.0,34.5,33.23,34.2,771539,34.0,34.5,33.23,34.2,771539,0.0,1.0
2016-12-19,34.12,34.35,34.03,34.11,375263,34.12,34.35,34.03,34.11,375263,0.0,1.0
2016-12-20,34.19,34.45,33.74,34.17,219790,34.19,34.45,33.74,34.17,219790,0.0,1.0
2016-12-21,33.78,34.49,33.52,34.27,266134,33.78,34.49,33.52,34.27,266134,0.0,1.0
2016-12-22,33.93,34.18,33.22,33.77,313656,33.93,34.18,33.22,33.77,313656,0.0,1.0
2016-12-23,34.99,35.1217,33.91,33.94,426544,34.99,35.1217,33.91,33.94,426544,0.0,1.0
2016-12-27,35.42,35.83,34.28,35.6,479904,35.42,35.83,34.28,35.6,479904,0.0,1.0
2016-12-28,35.08,36.0,35.01,35.49,326213,35.08,36.0,35.01,35.49,326213,0.0,1.0
2016-12-29,34.6,35.49,34.321,35.12,330167,34.6,35.49,34.321,35.12,330167,0.0,1.0
2016-12-30,34.3,34.86,34.09,34.66,361739,34.3,34.86,34.09,34.66,361739,0.0,1.0
2017-01-03,33.72,34.84,33.48,34.82,344473,33.72,34.84,33.48,34.82,344473,0.0,1.0
2017-01-04,34.2,34.435,33.179,33.89,479949,34.2,34.435,33.179,33.89,479949,0.0,1.0
2017-01-05,33.61,34.45,33.53,34.27,264400,33.61,34.45,33.53,34.27,264400,0.0,1.0
2017-01-06,36.32,36.4337,34.91,35.62,940762,36.32,36.4337,34.91,35.62,940762,0.0,1.0
2017-01-09,38.35,38.95,36.55,36.65,1235615,38.35,38.95,36.55,36.65,1235615,0.0,1.0
2017-01-10,38.21,38.74,37.4,38.5,637855,38.21,38.74,37.4,38.5,637855,0.0,1.0
2017-01-11,38.88,39.13,37.28,38.4,519137,38.88,39.13,37.28,38.4,519137,0.0,1.0
2017-01-12,39.97,40.06,38.45,38.65,651023,39.97,40.06,38.45,38.65,651023,0.0,1.0
2017-01-13,39.48,41.0,39.3564,40.06,805270,39.48,41.0,39.3564,40.06,805270,0.0,1.0
2017-01-17,38.56,39.5805,38.3033,39.47,450412,38.56,39.5805,38.3033,39.47,450412,0.0,1.0
2017-01-18,38.73,39.26,38.41,39.0,267636,38.73,39.26,38.41,39.0,267636,0.0,1.0
2017-01-19,38.13,38.94,37.96,38.87,333178,38.13,38.94,37.96,38.87,333178,0.0,1.0
2017-01-20,38.44,38.5,37.76,38.14,357800,38.44,38.5,37.76,38.14,357800,0.0,1.0
2017-01-23,38.0,38.78,37.82,38.38,394759,38.0,38.78,37.82,38.38,394759,0.0,1.0
2017-01-24,38.52,38.81,37.8501,38.45,370242,38.52,38.81,37.8501,38.45,370242,0.0,1.0
2017-01-25,38.99,39.21,38.55,38.8,393289,38.99,39.21,38.55,38.8,393289,0.0,1.0
2017-01-26,38.99,39.05,38.4093,39.03,578874,38.99,39.05,38.4093,39.03,578874,0.0,1.0
2017-01-27,38.81,39.33,38.58,39.14,247333,38.81,39.33,38.58,39.14,247333,0.0,1.0
2017-01-30,38.05,38.6033,37.51,38.52,294056,38.05,38.6033,37.51,38.52,294056,0.0,1.0
2017-01-31,41.22,41.42,38.1896,38.2,1305748,41.22,41.42,38.1896,38.2,1305748,0.0,1.0
2017-02-01,41.11,41.44,40.82,41.35,515368,41.11,41.44,40.82,41.35,515368,0.0,1.0
2017-02-02,42.83,42.95,41.01,41.19,654447,42.83,42.95,41.01,41.19,654447,0.0,1.0
2017-02-03,43.59,43.77,43.0,43.0,501028,43.59,43.77,43.0,43.0,501028,0.0,1.0
2017-02-06,43.96,44.11,42.35,43.6,513775,43.96,44.11,42.35,43.6,513775,0.0,1.0
2017-02-07,44.33,44.63,43.6,44.08,537695,44.33,44.63,43.6,44.08,537695,0.0,1.0
2017-02-08,45.1,45.26,43.95,44.33,425567,45.1,45.26,43.95,44.33,425567,0.0,1.0
2017-02-09,45.08,45.72,44.97,45.5,423407,45.08,45.72,44.97,45.5,423407,0.0,1.0
2017-02-10,44.59,45.355,44.59,45.13,304509,44.59,45.355,44.59,45.13,304509,0.0,1.0
2017-02-13,44.67,45.24,44.62,44.86,255257,44.67,45.24,44.62,44.86,255257,0.0,1.0
2017-02-14,45.98,46.09,44.62,44.77,335599,45.98,46.09,44.62,44.77,335599,0.0,1.0
2017-02-15,45.77,46.43,45.6,45.98,278528,45.77,46.43,45.6,45.98,278528,0.0,1.0
2017-02-16,45.44,46.15,45.08,45.92,276388,45.44,46.15,45.08,45.92,276388,0.0,1.0
2017-02-17,45.62,45.75,44.9,45.49,205719,45.62,45.75,44.9,45.49,205719,0.0,1.0
2017-02-21,45.6,46.062,44.984,45.7,259449,45.6,46.062,44.984,45.7,259449,0.0,1.0
2017-02-22,46.1,46.82,45.6,46.27,221370,46.1,46.82,45.6,46.27,221370,0.0,1.0
2017-02-23,44.88,46.165,44.13,46.06,480700,44.88,46.165,44.13,46.06,480700,0.0,1.0
2017-02-24,46.19,46.32,43.5,44.62,462423,46.19,46.32,43.5,44.62,462423,0.0,1.0
2017-02-27,46.3,46.64,45.84,46.05,329118,46.3,46.64,45.84,46.05,329118,0.0,1.0
2017-02-28,45.5,47.5,45.41,46.62,685434,45.5,47.5,45.41,46.62,685434,0.0,1.0
2017-03-01,45.79,46.5,44.58,45.93,889047,45.79,46.5,44.58,45.93,889047,0.0,1.0
2017-03-02,47.7,52.49,47.03,51.91,2057963,47.7,52.49,47.03,51.91,2057963,0.0,1.0
2017-03-03,44.71,47.22,44.4,46.72,1554750,44.71,47.22,44.4,46.72,1554750,0.0,1.0
2017-03-06,44.88,45.57,44.0,44.28,534714,44.88,45.57,44.0,44.28,534714,0.0,1.0
2017-03-07,44.07,44.7,43.62,44.44,451712,44.07,44.7,43.62,44.44,451712,0.0,1.0
2017-03-08,42.43,44.205,42.13,44.0,608690,42.43,44.205,42.13,44.0,608690,0.0,1.0
2017-03-09,45.54,45.69,42.31,42.4,717641,45.54,45.69,42.31,42.4,717641,0.0,1.0
2017-03-10,46.02,46.33,45.36,45.72,718818,46.02,46.33,45.36,45.72,718818,0.0,1.0
2017-03-13,45.01,46.28,44.97,45.8,577326,45.01,46.28,44.97,45.8,577326,0.0,1.0
2017-03-14,44.31,44.9,43.65,44.55,376159,44.31,44.9,43.65,44.55,376159,0.0,1.0
2017-03-15,45.71,46.27,44.56,44.56,450970,45.71,46.27,44.56,44.56,450970,0.0,1.0
2017-03-16,47.76,48.6,46.1,46.43,924894,47.76,48.6,46.1,46.43,924894,0.0,1.0
2017-03-17,48.89,49.38,47.02,47.66,918078,48.89,49.38,47.02,47.66,918078,0.0,1.0
2017-03-20,48.4,49.36,47.5,49.06,293041,48.4,49.36,47.5,49.06,293041,0.0,1.0
2017-03-21,47.97,49.27,47.72,48.76,361019,47.97,49.27,47.72,48.76,361019,0.0,1.0
2017-03-22,48.26,48.5,47.23,48.04,317666,48.26,48.5,47.23,48.04,317666,0.0,1.0
2017-03-23,48.9,49.36,47.94,48.41,369892,48.9,49.36,47.94,48.41,369892,0.0,1.0
2017-03-24,50.29,50.44,49.0,49.0,384413,50.29,50.44,49.0,49.0,384413,0.0,1.0
2017-03-27,50.79,51.09,49.2,49.79,530501,50.79,51.09,49.2,49.79,530501,0.0,1.0
2017-03-28,50.25,51.46,49.99,51.13,298537,50.25,51.46,49.99,51.13,298537,0.0,1.0
2017-03-29,50.24,51.3,50.12,50.27,392841,50.24,51.3,50.12,50.27,392841,0.0,1.0
2017-03-30,51.27,51.74,49.76,50.3,384708,51.27,51.74,49.76,50.3,384708,0.0,1.0
2017-03-31,51.3,52.32,50.99,51.05,439133,51.3,52.32,50.99,51.05,439133,0.0,1.0
2017-04-03,52.23,52.3,51.1,51.32,333747,52.23,52.3,51.1,51.32,333747,0.0,1.0
2017-04-04,52.0,52.48,51.72,52.24,343165,52.0,52.48,51.72,52.24,343165,0.0,1.0
2017-04-05,50.45,52.39,50.06,52.22,396642,50.45,52.39,50.06,52.22,396642,0.0,1.0
2017-04-06,50.55,50.57,49.39,50.33,350251,50.55,50.57,49.39,50.33,350251,0.0,1.0
2017-04-07,51.5,51.51,50.088,50.55,322355,51.5,51.51,50.088,50.55,322355,0.0,1.0
2017-04-10,47.58,50.5,47.3,49.47,1370489,47.58,50.5,47.3,49.47,1370489,0.0,1.0
2017-04-11,48.86,49.04,47.1,47.46,517347,48.86,49.04,47.1,47.46,517347,0.0,1.0
2017-04-12,47.92,48.84,47.36,48.84,533959,47.92,48.84,47.36,48.84,533959,0.0,1.0
2017-04-13,44.28,47.5,43.5,47.5,1301037,44.28,47.5,43.5,47.5,1301037,0.0,1.0
2017-04-17,44.57,45.84,43.07,44.08,1152344,44.57,45.84,43.07,44.08,1152344,0.0,1.0
2017-04-18,43.26,44.53,42.23,44.53,984074,43.26,44.53,42.23,44.53,984074,0.0,1.0
2017-04-19,44.16,44.45,43.27,43.39,541342,44.16,44.45,43.27,43.39,541342,0.0,1.0
2017-04-20,45.33,45.91,44.21,44.3,384452,45.33,45.91,44.21,44.3,384452,0.0,1.0
2017-04-21,45.63,45.89,44.94,45.35,419684,45.63,45.89,44.94,45.35,419684,0.0,1.0
2017-04-24,46.44,46.69,45.189,46.4,341245,46.44,46.69,45.189,46.4,341245,0.0,1.0
2017-04-25,46.6,47.139,46.42,46.66,265771,46.6,47.139,46.42,46.66,265771,0.0,1.0
2017-04-26,46.87,47.05,46.33,46.67,291543,46.87,47.05,46.33,46.67,291543,0.0,1.0
2017-04-27,47.36,47.68,46.5,46.94,229863,47.36,47.68,46.5,46.94,229863,0.0,1.0
2017-04-28,47.53,47.91,47.15,47.41,217939,47.53,47.91,47.15,47.41,217939,0.0,1.0
2017-05-01,48.17,48.3,47.51,47.53,331353,48.17,48.3,47.51,47.53,331353,0.0,1.0
2017-05-02,48.18,48.89,47.5,48.2,372823,48.18,48.89,47.5,48.2,372823,0.0,1.0
2017-05-03,47.62,48.39,46.53,47.74,1089991,47.62,48.39,46.53,47.74,1089991,0.0,1.0
2017-05-04,42.61,45.0,42.13,42.7,3579439,42.61,45.0,42.13,42.7,3579439,0.0,1.0
2017-05-05,41.69,43.25,40.57,42.75,1465836,41.69,43.25,40.57,42.75,1465836,0.0,1.0
2017-05-08,40.77,42.98,40.68,42.27,803540,40.77,42.98,40.68,42.27,803540,0.0,1.0
2017-05-09,41.03,41.28,39.88,40.83,702145,41.03,41.28,39.88,40.83,702145,0.0,1.0
2017-05-10,42.51,43.0,40.67,41.13,787043,42.51,43.0,40.67,41.13,787043,0.0,1.0
2017-05-11,40.95,42.77,40.92,42.37,496420,40.95,42.77,40.92,42.37,496420,0.0,1.0
2017-05-12,39.53,41.08,39.48,40.9,627523,39.53,41.08,39.48,40.9,627523,0.0,1.0
2017-05-15,40.14,40.49,39.55,39.55,521925,40.14,40.49,39.55,39.55,521925,0.0,1.0
2017-05-16,40.52,40.54,38.83,40.3,513129,40.52,40.54,38.83,40.3,513129,0.0,1.0
2017-05-17,37.3,40.07,37.04,40.07,1040153,37.3,40.07,37.04,40.07,1040153,0.0,1.0
2017-05-18,37.29,37.98,36.8,37.19,755533,37.29,37.98,36.8,37.19,755533,0.0,1.0
2017-05-19,36.83,37.4,36.51,37.25,519656,36.83,37.4,36.51,37.25,519656,0.0,1.0
2017-05-22,37.12,37.56,36.59,36.65,656578,37.12,37.56,36.59,36.65,656578,0.0,1.0
2017-05-23,39.01,39.08,37.02,37.27,866947,39.01,39.08,37.02,37.27,866947,0.0,1.0
2017-05-24,40.03,40.705,39.05,39.13,600262,40.03,40.705,39.05,39.13,600262,0.0,1.0
2017-05-25,39.92,40.318,39.53,40.27,357514,39.92,40.318,39.53,40.27,357514,0.0,1.0
2017-05-26,39.95,40.32,39.5,40.0,304937,39.95,40.32,39.5,40.0,304937,0.0,1.0
2017-05-30,40.52,40.59,39.69,40.0,445673,40.52,40.59,39.69,40.0,445673,0.0,1.0
2017-05-31,40.71,41.17,40.26,40.42,573014,40.71,41.17,40.26,40.42,573014,0.0,1.0
2017-06-01,41.26,41.74,40.43,40.52,434976,41.26,41.74,40.43,40.52,434976,0.0,1.0
2017-06-02,40.99,41.89,40.44,41.33,790962,40.99,41.89,40.44,41.33,790962,0.0,1.0
2017-06-05,37.7,40.85,37.51,40.85,1062978,37.7,40.85,37.51,40.85,1062978,0.0,1.0
2017-06-06,39.02,39.269,37.26,37.52,631009,39.02,39.269,37.26,37.52,631009,0.0,1.0
2017-06-07,39.44,39.59,38.83,39.19,534978,39.44,39.59,38.83,39.19,534978,0.0,1.0
2017-06-08,40.68,40.72,39.27,39.43,377743,40.68,40.72,39.27,39.43,377743,0.0,1.0
2017-06-09,40.99,42.61,40.11,40.59,762003,40.99,42.61,40.11,40.59,762003,0.0,1.0
2017-06-12,39.22,40.58,38.32,40.54,717520,39.22,40.58,38.32,40.54,717520,0.0,1.0
2017-06-13,41.09,41.56,39.35,39.35,549712,41.09,41.56,39.35,39.35,549712,0.0,1.0
2017-06-14,40.97,41.77,40.64,41.35,392257,40.97,41.77,40.64,41.35,392257,0.0,1.0
2017-06-15,40.99,41.43,40.26,40.68,289489,40.99,41.43,40.26,40.68,289489,0.0,1.0
2017-06-16,40.55,40.94,40.18,40.64,503373,40.55,40.94,40.18,40.64,503373,0.0,1.0
2017-06-19,41.17,41.29,39.68,40.53,795158,41.17,41.29,39.68,40.53,795158,0.0,1.0
2017-06-20,41.79,42.73,40.92,41.11,490505,41.79,42.73,40.92,41.11,490505,0.0,1.0
2017-06-21,43.25,43.39,41.8,41.91,401373,43.25,43.39,41.8,41.91,401373,0.0,1.0
2017-06-22,43.99,44.01,43.27,43.28,403972,43.99,44.01,43.27,43.28,403972,0.0,1.0
2017-06-23,44.23,44.67,43.35,43.79,1705789,44.23,44.67,43.35,43.79,1705789,0.0,1.0
2017-06-26,44.15,44.76,43.84,44.28,401822,44.15,44.76,43.84,44.28,401822,0.0,1.0
2017-06-27,41.47,44.14,41.34,44.14,685601,41.47,44.14,41.34,44.14,685601,0.0,1.0
2017-06-28,42.41,43.22,41.35,42.03,331710,42.41,43.22,41.35,42.03,331710,0.0,1.0
2017-06-29,41.41,42.425,41.37,42.4,325536,41.41,42.425,41.37,42.4,325536,0.0,1.0
2017-06-30,41.47,42.03,40.93,41.59,317938,41.47,42.03,40.93,41.59,317938,0.0,1.0
2017-07-03,41.15,41.76,40.12,41.53,164290,41.15,41.76,40.12,41.53,164290,0.0,1.0
2017-07-05,42.71,42.74,41.095,41.22,367670,42.71,42.74,41.095,41.22,367670,0.0,1.0
2017-07-06,42.03,42.7,41.82,42.28,362500,42.03,42.7,41.82,42.28,362500,0.0,1.0
2017-07-07,42.82,43.49,41.92,42.2,214740,42.82,43.49,41.92,42.2,214740,0.0,1.0
2017-07-10,40.23,42.46,40.22,42.01,666351,40.23,42.46,40.22,42.01,666351,0.0,1.0
2017-07-11,39.19,40.63,37.98,40.33,768589,39.19,40.63,37.98,40.33,768589,0.0,1.0
2017-07-12,40.0,40.52,39.23,39.48,375053,40.0,40.52,39.23,39.48,375053,0.0,1.0
2017-07-13,39.79,40.43,39.35,39.99,347442,39.79,40.43,39.35,39.99,347442,0.0,1.0
2017-07-14,39.78,40.36,39.6,39.69,280129,39.78,40.36,39.6,39.69,280129,0.0,1.0
2017-07-17,40.12,40.66,39.5,39.93,531542,40.12,40.66,39.5,39.93,531542,0.0,1.0
2017-07-18,41.24,41.65,40.01,40.11,543806,41.24,41.65,40.01,40.11,543806,0.0,1.0
2017-07-19,40.81,41.68,40.63,41.23,404070,40.81,41.68,40.63,41.23,404070,0.0,1.0
2017-07-20,40.67,41.12,40.6,40.88,246854,40.67,41.12,40.6,40.88,246854,0.0,1.0
2017-07-21,40.33,40.91,39.91,40.86,365311,40.33,40.91,39.91,40.86,365311,0.0,1.0
2017-07-24,41.31,41.35,39.95,40.3,240555,41.31,41.35,39.95,40.3,240555,0.0,1.0
2017-07-25,42.28,42.43,41.09,41.32,362964,42.28,42.43,41.09,41.32,362964,0.0,1.0
2017-07-26,42.6,42.82,41.95,42.23,374454,42.6,42.82,41.95,42.23,374454,0.0,1.0
2017-07-27,41.08,42.57,40.8,42.54,305278,41.08,42.57,40.8,42.54,305278,0.0,1.0
2017-07-28,41.11,41.58,40.48,40.84,356557,41.11,41.58,40.48,40.84,356557,0.0,1.0
2017-07-31,40.18,41.16,39.4,41.16,451303,40.18,41.16,39.4,41.16,451303,0.0,1.0
2017-08-01,39.38,40.68,39.26,40.57,350316,39.38,40.68,39.26,40.57,350316,0.0,1.0
2017-08-02,39.73,40.21,39.05,39.36,997460,39.73,40.21,39.05,39.36,997460,0.0,1.0
2017-08-03,36.76,38.6,33.8,37.3,3147466,36.76,38.6,33.8,37.3,3147466,0.0,1.0
2017-08-04,36.26,37.34,35.555,37.0,1014990,36.26,37.34,35.555,37.0,1014990,0.0,1.0
2017-08-07,37.42,37.5,36.0,36.05,435864,37.42,37.5,36.0,36.05,435864,0.0,1.0
2017-08-08,38.54,38.96,37.0,37.21,380166,38.54,38.96,37.0,37.21,380166,0.0,1.0
2017-08-09,36.72,38.42,36.69,38.25,353174,36.72,38.42,36.69,38.25,353174,0.0,1.0
2017-08-10,36.31,36.88,35.92,36.47,409954,36.31,36.88,35.92,36.47,409954,0.0,1.0
2017-08-11,37.5,37.55,35.81,36.02,267533,37.5,37.55,35.81,36.02,267533,0.0,1.0
2017-08-14,37.54,38.07,37.17,37.87,254328,37.54,38.07,37.17,37.87,254328,0.0,1.0
2017-08-15,37.97,38.84,37.24,37.76,352552,37.97,38.84,37.24,37.76,352552,0.0,1.0
2017-08-16,37.81,38.28,37.54,37.92,352149,37.81,38.28,37.54,37.92,352149,0.0,1.0
2017-08-17,37.59,38.36,37.5,37.67,547755,37.59,38.36,37.5,37.67,547755,0.0,1.0
2017-08-18,37.45,37.91,36.825,37.41,333844,37.45,37.91,36.825,37.41,333844,0.0,1.0
2017-08-21,37.12,37.67,36.66,37.56,245481,37.12,37.67,36.66,37.56,245481,0.0,1.0
2017-08-22,37.84,38.135,37.11,37.23,498894,37.84,38.135,37.11,37.23,498894,0.0,1.0
2017-08-23,35.75,37.87,35.48,37.65,693516,35.75,37.87,35.48,37.65,693516,0.0,1.0
2017-08-24,36.14,36.69,35.84,35.85,316489,36.14,36.69,35.84,35.85,316489,0.0,1.0
2017-08-25,35.25,36.37,35.13,36.32,283079,35.25,36.37,35.13,36.32,283079,0.0,1.0
2017-08-28,36.51,36.56,35.28,35.41,328995,36.51,36.56,35.28,35.41,328995,0.0,1.0
2017-08-29,36.91,36.97,36.04,36.1,256813,36.91,36.97,36.04,36.1,256813,0.0,1.0
2017-08-30,37.2,37.59,36.5,36.96,307585,37.2,37.59,36.5,36.96,307585,0.0,1.0
2017-08-31,37.75,38.375,37.17,37.35,661038,37.75,38.375,37.17,37.35,661038,0.0,1.0
2017-09-01,37.83,38.03,37.45,37.81,722691,37.83,38.03,37.45,37.81,722691,0.0,1.0
2017-09-05,39.34,41.4,37.58,37.85,1903061,39.34,41.4,37.58,37.85,1903061,0.0,1.0
2017-09-06,40.25,40.42,38.98,38.98,526249,40.25,40.42,38.98,38.98,526249,0.0,1.0
2017-09-07,41.45,42.1,40.29,40.33,673021,41.45,42.1,40.29,40.33,673021,0.0,1.0
2017-09-08,42.0,43.151,40.72,41.29,559451,42.0,43.151,40.72,41.29,559451,0.0,1.0
2017-09-11,42.03,43.21,41.29,42.45,740687,42.03,43.21,41.29,42.45,740687,0.0,1.0
2017-09-12,40.75,42.11,40.55,42.11,542185,40.75,42.11,40.55,42.11,542185,0.0,1.0
2017-09-13,41.33,41.41,40.29,40.64,642360,41.33,41.41,40.29,40.64,642360,0.0,1.0
2017-09-14,33.84,36.8,32.7,36.06,6153027,33.84,36.8,32.7,36.06,6153027,0.0,1.0
2017-09-15,31.4,33.77,30.81,33.69,4623695,31.4,33.77,30.81,33.69,4623695,0.0,1.0
2017-09-18,32.16,33.12,31.5,31.55,1747134,32.16,33.12,31.5,31.55,1747134,0.0,1.0
2017-09-19,32.53,32.56,30.22,32.2,1390091,32.53,32.56,30.22,32.2,1390091,0.0,1.0
2017-09-20,32.75,33.49,32.31,32.5,881654,32.75,33.49,32.31,32.5,881654,0.0,1.0
2017-09-21,32.2,32.8,32.13,32.61,525838,32.2,32.8,32.13,32.61,525838,0.0,1.0
2017-09-22,32.19,32.65,31.5,32.27,715617,32.19,32.65,31.5,32.27,715617,0.0,1.0
2017-09-25,31.26,32.279,30.79,32.19,709156,31.26,32.279,30.79,32.19,709156,0.0,1.0
2017-09-26,32.5,32.75,31.59,31.59,450870,32.5,32.75,31.59,31.59,450870,0.0,1.0
2017-09-27,33.26,33.43,32.52,32.65,437859,33.26,33.43,32.52,32.65,437859,0.0,1.0
2017-09-28,33.01,33.333,32.71,33.23,276229,33.01,33.333,32.71,33.23,276229,0.0,1.0
2017-09-29,33.0,33.3,32.54,32.92,245033,33.0,33.3,32.54,32.92,245033,0.0,1.0
2017-10-02,33.45,33.98,32.98,33.0,430382,33.45,33.98,32.98,33.0,430382,0.0,1.0
2017-10-03,33.48,33.68,32.49,33.48,348236,33.48,33.68,32.49,33.48,348236,0.0,1.0
2017-10-04,33.81,33.93,33.19,33.48,405318,33.81,33.93,33.19,33.48,405318,0.0,1.0
2017-10-05,34.2,34.555,33.61,33.86,405866,34.2,34.555,33.61,33.86,405866,0.0,1.0
2017-10-06,33.59,34.28,33.4,34.11,304299,33.59,34.28,33.4,34.11,304299,0.0,1.0
2017-10-09,32.84,33.86,32.52,33.58,350917,32.84,33.86,32.52,33.58,350917,0.0,1.0
2017-10-10,32.29,33.0,32.05,33.0,299415,32.29,33.0,32.05,33.0,299415,0.0,1.0
2017-10-11,32.25,32.75,32.01,32.34,328263,32.25,32.75,32.01,32.34,328263,0.0,1.0
2017-10-12,33.32,33.41,32.04,32.15,481706,33.32,33.41,32.04,32.15,481706,0.0,1.0
2017-10-13,33.33,33.53,32.96,33.45,283832,33.33,33.53,32.96,33.45,283832,0.0,1.0
2017-10-16,32.95,33.64,32.85,33.35,386809,32.95,33.64,32.85,33.35,386809,0.0,1.0
2017-10-17,32.6,33.56,32.58,32.97,256593,32.6,33.56,32.58,32.97,256593,0.0,1.0
2017-10-18,33.62,33.78,32.63,32.64,336753,33.62,33.78,32.63,32.64,336753,0.0,1.0
2017-10-19,32.73,33.56,32.22,33.56,502296,32.73,33.56,32.22,33.56,502296,0.0,1.0
2017-10-20,33.62,33.71,32.86,32.86,320597,33.62,33.71,32.86,32.86,320597,0.0,1.0
2017-10-23,33.68,34.0,33.286,33.58,335112,33.68,34.0,33.286,33.58,335112,0.0,1.0
2017-10-24,33.97,34.04,33.34,33.73,346092,33.97,34.04,33.34,33.73,346092,0.0,1.0
2017-10-25,33.73,34.03,33.44,33.78,434156,33.73,34.03,33.44,33.78,434156,0.0,1.0
2017-10-26,34.15,34.17,33.54,33.76,404465,34.15,34.17,33.54,33.76,404465,0.0,1.0
2017-10-27,35.2,35.28,34.1,34.15,514652,35.2,35.28,34.1,34.15,514652,0.0,1.0
2017-10-30,35.35,35.57,34.86,35.04,415134,35.35,35.57,34.86,35.04,415134,0.0,1.0
2017-10-31,35.31,35.86,34.87,35.25,970976,35.31,35.86,34.87,35.25,970976,0.0,1.0
2017-11-01,35.04,35.4,34.64,35.4,435482,35.04,35.4,34.64,35.4,435482,0.0,1.0
2017-11-02,35.29,35.62,34.885,35.03,432975,35.29,35.62,34.885,35.03,432975,0.0,1.0
2017-11-03,36.01,36.06,35.14,35.17,485889,36.01,36.06,35.14,35.17,485889,0.0,1.0
2017-11-06,35.38,36.2,35.12,36.01,732898,35.38,36.2,35.12,36.01,732898,0.0,1.0
2017-11-07,31.51,35.0,30.0,34.82,2422778,31.51,35.0,30.0,34.82,2422778,0.0,1.0
2017-11-08,29.66,33.47,29.045,32.32,1909461,29.66,33.47,29.045,32.32,1909461,0.0,1.0
2017-11-09,30.78,30.98,29.23,29.64,620002,30.78,30.98,29.23,29.64,620002,0.0,1.0
2017-11-10,30.09,31.05,30.07,30.56,461219,30.09,31.05,30.07,30.56,461219,0.0,1.0
2017-11-13,30.0,30.23,28.74,29.85,662076,30.0,30.23,28.74,29.85,662076,0.0,1.0
2017-11-14,28.65,30.1,28.625,30.01,696218,28.65,30.1,28.625,30.01,696218,0.0,1.0
2017-11-15,27.39,28.48,26.62,28.43,1242062,27.39,28.48,26.62,28.43,1242062,0.0,1.0
2017-11-16,27.07,27.54,26.86,27.51,1280580,27.07,27.54,26.86,27.51,1280580,0.0,1.0
2017-11-17,26.45,27.14,26.44,27.0,903594,26.45,27.14,26.44,27.0,903594,0.0,1.0
2017-11-20,28.21,28.27,26.56,26.71,1684136,28.21,28.27,26.56,26.71,1684136,0.0,1.0
2017-11-21,25.35,28.15,25.2,28.15,1355803,25.35,28.15,25.2,28.15,1355803,0.0,1.0
2017-11-22,24.5,25.45,23.44,25.45,1916199,24.5,25.45,23.44,25.45,1916199,0.0,1.0
2017-11-24,25.29,25.42,24.27,24.64,478580,25.29,25.42,24.27,24.64,478580,0.0,1.0
2017-11-27,25.79,25.82,24.88,25.28,1109323,25.79,25.82,24.88,25.28,1109323,0.0,1.0
2017-11-28,27.55,27.62,25.58,25.95,677672,27.55,27.62,25.58,25.95,677672,0.0,1.0
2017-11-29,27.3,27.96,27.19,27.55,456188,27.3,27.96,27.19,27.55,456188,0.0,1.0
2017-11-30,26.77,27.81,26.601,27.39,638151,26.77,27.81,26.601,27.39,638151,0.0,1.0
2017-12-01,26.37,26.94,25.4,26.58,513212,26.37,26.94,25.4,26.58,513212,0.0,1.0
2017-12-04,25.87,27.01,25.78,26.5,883127,25.87,27.01,25.78,26.5,883127,0.0,1.0
2017-12-05,25.55,26.66,25.43,25.97,477797,25.55,26.66,25.43,25.97,477797,0.0,1.0
2017-12-06,25.53,25.75,25.13,25.39,407395,25.53,25.75,25.13,25.39,407395,0.0,1.0
2017-12-07,25.96,26.49,25.21,25.5,769099,25.96,26.49,25.21,25.5,769099,0.0,1.0
2017-12-08,25.96,26.25,25.59,26.22,373435,25.96,26.25,25.59,26.22,373435,0.0,1.0
2017-12-11,24.85,25.975,23.075,25.95,2324968,24.85,25.975,23.075,25.95,2324968,0.0,1.0
2017-12-12,25.9,26.26,24.81,24.82,709019,25.9,26.26,24.81,24.82,709019,0.0,1.0
2017-12-13,25.77,27.23,25.49,25.98,544023,25.77,27.23,25.49,25.98,544023,0.0,1.0
2017-12-14,25.9,26.75,25.75,26.1,714884,25.9,26.75,25.75,26.1,714884,0.0,1.0
2017-12-15,26.47,26.85,25.79,26.0,578703,26.47,26.85,25.79,26.0,578703,0.0,1.0
2017-12-18,26.39,27.12,26.13,26.81,251591,26.39,27.12,26.13,26.81,251591,0.0,1.0
2017-12-19,26.71,27.73,26.18,26.33,404375,26.71,27.73,26.18,26.33,404375,0.0,1.0
2017-12-20,27.01,27.07,26.62,26.73,281189,27.01,27.07,26.62,26.73,281189,0.0,1.0
2017-12-21,26.6,27.27,26.54,27.26,147940,26.6,27.27,26.54,27.26,147940,0.0,1.0
2017-12-22,26.48,26.7,26.1,26.605,149090,26.48,26.7,26.1,26.605,149090,0.0,1.0
2017-12-26,26.06,26.51,25.92,26.24,203547,26.06,26.51,25.92,26.24,203547,0.0,1.0
2017-12-27,26.03,26.34,25.97,26.0,282501,26.03,26.34,25.97,26.0,282501,0.0,1.0
2017-12-28,26.05,26.86,25.4435,26.15,585092,26.05,26.86,25.4435,26.15,585092,0.0,1.0
2017-12-29,25.65,26.145,25.52,25.92,471318,25.65,26.145,25.52,25.92,471318,0.0,1.0
2018-01-02,27.08,27.45,25.71,25.9,401421,27.08,27.45,25.71,25.9,401421,0.0,1.0
2018-01-03,27.17,27.58,26.53,27.08,441947,27.17,27.58,26.53,27.08,441947,0.0,1.0
2018-01-04,26.05,27.5,25.29,27.34,649287,26.05,27.5,25.29,27.34,649287,0.0,1.0
2018-01-05,26.25,26.385,25.25,26.23,411468,26.25,26.385,25.25,26.23,411468,0.0,1.0
2018-01-08,26.79,27.16,25.55,26.25,311971,26.79,27.16,25.55,26.25,311971,0.0,1.0
2018-01-09,27.31,27.48,26.48,26.84,338247,27.31,27.48,26.48,26.84,338247,0.0,1.0
2018-01-10,28.2,28.59,27.3045,27.35,504912,28.2,28.59,27.3045,27.35,504912,0.0,1.0
2018-01-11,28.56,29.33,28.2,28.25,665760,28.56,29.33,28.2,28.25,665760,0.0,1.0
2018-01-12,28.33,28.87,28.0,28.61,434650,28.33,28.87,28.0,28.61,434650,0.0,1.0
2018-01-16,28.47,29.61,28.15,28.6,555711,28.47,29.61,28.15,28.6,555711,0.0,1.0
2018-01-17,29.62,29.69,28.45,28.53,781687,29.62,29.69,28.45,28.53,781687,0.0,1.0
2018-01-18,28.55,29.68,28.48,29.58,1112355,28.55,29.68,28.48,29.58,1112355,0.0,1.0
2018-01-19,28.54,28.73,27.56,28.65,514020,28.54,28.73,27.56,28.65,514020,0.0,1.0
2018-01-22,29.0,29.02,28.125,28.57,360283,29.0,29.02,28.125,28.57,360283,0.0,1.0
2018-01-23,29.66,29.74,28.62,29.0,553634,29.66,29.74,28.62,29.0,553634,0.0,1.0
2018-01-24,29.97,30.3,29.01,29.75,1049038,29.97,30.3,29.01,29.75,1049038,0.0,1.0
2018-01-25,29.76,30.25,29.51,30.07,568576,29.76,30.25,29.51,30.07,568576,0.0,1.0
2018-01-26,31.29,31.34,30.02,30.07,513801,31.29,31.34,30.02,30.07,513801,0.0,1.0
2018-01-29,31.12,31.37,30.46,31.11,461032,31.12,31.37,30.46,31.11,461032,0.0,1.0
2018-01-30,30.81,31.11,30.5,30.65,325846,30.81,31.11,30.5,30.65,325846,0.0,1.0
2018-01-31,30.01,30.93,29.75,30.89,261460,30.01,30.93,29.75,30.89,261460,0.0,1.0
2018-02-01,30.15,30.15,29.431,29.88,321380,30.15,30.15,29.431,29.88,321380,0.0,1.0
2018-02-02,29.91,30.1954,29.61,29.98,268346,29.91,30.1954,29.61,29.98,268346,0.0,1.0
2018-02-05,28.96,29.97,28.64,29.71,410325,28.96,29.97,28.64,29.71,410325,0.0,1.0
2018-02-06,29.52,29.71,28.071,28.28,445571,29.52,29.71,28.071,28.28,445571,0.0,1.0
2018-02-07,29.26,29.64,28.98,29.34,237694,29.26,29.64,28.98,29.34,237694,0.0,1.0
2018-02-08,28.41,29.5315,28.4,29.33,327929,28.41,29.5315,28.4,29.33,327929,0.0,1.0
2018-02-09,29.06,29.315,27.99,28.6,299455,29.06,29.315,27.99,28.6,299455,0.0,1.0
2018-02-12,29.34,29.72,28.775,29.29,199782,29.34,29.72,28.775,29.29,199782,0.0,1.0
2018-02-13,29.69,29.79,29.0,29.14,272073,29.69,29.79,29.0,29.14,272073,0.0,1.0
2018-02-14,31.01,31.21,29.47,29.47,393025,31.01,31.21,29.47,29.47,393025,0.0,1.0
2018-02-15,31.28,31.8,31.02,31.23,274794,31.28,31.8,31.02,31.23,274794,0.0,1.0
2018-02-16,31.07,31.46,31.02,31.24,180479,31.07,31.46,31.02,31.24,180479,0.0,1.0
2018-02-20,31.23,31.71,31.01,31.01,355124,31.23,31.71,31.01,31.01,355124,0.0,1.0
2018-02-21,31.26,31.78,31.22,31.31,235553,31.26,31.78,31.22,31.31,235553,0.0,1.0
2018-02-22,31.05,32.02,30.94,31.37,245848,31.05,32.02,30.94,31.37,245848,0.0,1.0
2018-02-23,31.27,31.5,30.88,31.32,194989,31.27,31.5,30.88,31.32,194989,0.0,1.0
2018-02-26,30.53,30.76,29.88,30.6,674893,30.53,30.76,29.88,30.6,674893,0.0,1.0
2018-02-27,31.5,34.48,31.0,31.0,1417460,31.5,34.48,31.0,31.0,1417460,0.0,1.0
2018-02-28,31.3,32.67,31.27,31.43,1037761,31.3,32.67,31.27,31.43,1037761,0.0,1.0
2018-03-01,33.74,34.75,30.571,31.31,1541329,33.74,34.75,30.571,31.31,1541329,0.0,1.0
2018-03-02,32.29,33.5299,31.41,33.33,1302639,32.29,33.5299,31.41,33.33,1302639,0.0,1.0
2018-03-05,31.74,33.39,31.64,32.2,1105916,31.74,33.39,31.64,32.2,1105916,0.0,1.0
2018-03-06,29.77,32.51,29.39,31.74,1476386,29.77,32.51,29.39,31.74,1476386,0.0,1.0
2018-03-07,31.59,31.6,29.85,29.85,531737,31.59,31.6,29.85,29.85,531737,0.0,1.0
2018-03-08,31.18,31.79,30.71,31.59,406332,31.18,31.79,30.71,31.59,406332,0.0,1.0
2018-03-09,31.36,32.27,31.15,31.22,427887,31.36,32.27,31.15,31.22,427887,0.0,1.0
2018-03-12,31.79,32.09,31.42,31.42,218606,31.79,32.09,31.42,31.42,218606,0.0,1.0
2018-03-13,31.75,32.56,31.63,31.93,378322,31.75,32.56,31.63,31.93,378322,0.0,1.0
2018-03-14,30.92,32.24,30.24,31.75,511383,30.92,32.24,30.24,31.75,511383,0.0,1.0
2018-03-15,32.12,32.16,30.865,30.91,406647,32.12,32.16,30.865,30.91,406647,0.0,1.0
2018-03-16,33.76,33.91,31.96,32.16,605431,33.76,33.91,31.96,32.16,605431,0.0,1.0
2018-03-19,32.79,33.68,32.34,33.51,631920,32.79,33.68,32.34,33.51,631920,0.0,1.0
2018-03-20,33.84,33.93,32.52,32.77,340078,33.84,33.93,32.52,32.77,340078,0.0,1.0
2018-03-21,34.5,34.7,33.62,33.84,619289,34.5,34.7,33.62,33.84,619289,0.0,1.0
2018-03-22,34.35,34.88,34.02,34.31,485058,34.35,34.88,34.02,34.31,485058,0.0,1.0
2018-03-23,29.61,32.79,29.06,32.4,2590022,29.61,32.79,29.06,32.4,2590022,0.0,1.0
2018-03-26,30.29,30.52,29.31,29.85,1161003,30.29,30.52,29.31,29.85,1161003,0.0,1.0
2018-03-27,30.32,30.87,29.98,30.42,628236,30.32,30.87,29.98,30.42,628236,0.0,1.0
2018-03-28,30.5,31.0,30.18,30.41,355883,30.5,31.0,30.18,30.41,355883,0.0,1.0
2018-03-29,30.83,31.769,30.51,30.55,496220,30.83,31.769,30.51,30.55,496220,0.0,1.0
2018-04-02,30.78,31.105,30.46,30.83,427356,30.78,31.105,30.46,30.83,427356,0.0,1.0
2018-04-03,31.51,31.58,30.81,31.0,317866,31.51,31.58,30.81,31.0,317866,0.0,1.0
2018-04-04,32.12,32.24,31.14,31.14,284507,32.12,32.24,31.14,31.14,284507,0.0,1.0
2018-04-05,31.95,32.535,31.72,32.36,501373,31.95,32.535,31.72,32.36,501373,0.0,1.0
2018-04-06,31.38,32.26,31.1,31.8,254780,31.38,32.26,31.1,31.8,254780,0.0,1.0
2018-04-09,31.19,31.73,31.15,31.48,322410,31.19,31.73,31.15,31.48,322410,0.0,1.0
2018-04-10,31.2,31.73,31.15,31.64,471455,31.2,31.73,31.15,31.64,471455,0.0,1.0
2018-04-11,31.18,31.48,30.77,31.2,417697,31.18,31.48,30.77,31.2,417697,0.0,1.0
2018-04-12,30.67,31.27,30.06,31.27,649706,30.67,31.27,30.06,31.27,649706,0.0,1.0
2018-04-13,27.62,28.41,27.0,27.28,3470016,27.62,28.41,27.0,27.28,3470016,0.0,1.0
2018-04-16,28.84,29.128,26.75,26.95,1022143,28.84,29.128,26.75,26.95,1022143,0.0,1.0
2018-04-17,29.51,29.59,27.96,28.87,546277,29.51,29.59,27.96,28.87,546277,0.0,1.0
2018-04-18,29.7,29.84,29.32,29.5,320613,29.7,29.84,29.32,29.5,320613,0.0,1.0
2018-04-19,29.54,29.78,29.09,29.5,337040,29.54,29.78,29.09,29.5,337040,0.0,1.0
2018-04-20,29.75,29.95,29.22,29.42,396260,29.75,29.95,29.22,29.42,396260,0.0,1.0
2018-04-23,30.31,30.49,29.78,29.78,198204,30.31,30.49,29.78,29.78,198204,0.0,1.0
2018-04-24,30.63,30.69,30.25,30.47,282660,30.63,30.69,30.25,30.47,282660,0.0,1.0
2018-04-25,31.52,31.53,30.28,30.5,263962,31.52,31.53,30.28,30.5,263962,0.0,1.0
2018-04-26,32.32,32.39,31.39,31.65,342062,32.32,32.39,31.39,31.65,342062,0.0,1.0
2018-04-27,33.02,33.11,32.25,32.53,328427,33.02,33.11,32.25,32.53,328427,0.0,1.0
2018-04-30,33.68,34.23,33.09,33.23,515180,33.68,34.23,33.09,33.23,515180,0.0,1.0
2018-05-01,33.99,34.09,33.34,33.79,411365,33.99,34.09,33.34,33.79,411365,0.0,1.0
2018-05-02,34.82,34.91,33.27,33.3,392668,34.82,34.91,33.27,33.3,392668,0.0,1.0
2018-05-03,35.0,35.06,34.07,34.74,380972,35.0,35.06,34.07,34.74,380972,0.0,1.0
2018-05-04,34.45,34.96,34.41,34.79,321389,34.45,34.96,34.41,34.79,321389,0.0,1.0
2018-05-07,35.8,36.6,34.54,34.7,588339,35.8,36.6,34.54,34.7,588339,0.0,1.0
2018-05-08,35.69,36.0,35.4498,35.82,598006,35.69,36.0,35.4498,35.82,598006,0.0,1.0
2018-05-09,34.99,36.22,34.47,35.75,827402,34.99,36.22,34.47,35.75,827402,0.0,1.0
2018-05-10,34.07,36.12,32.32,36.12,1256735,34.07,36.12,32.32,36.12,1256735,0.0,1.0
2018-05-11,31.75,33.9,31.094,33.69,793456,31.75,33.9,31.094,33.69,793456,0.0,1.0
2018-05-14,32.73,32.8,31.52,31.68,450933,32.73,32.8,31.52,31.68,450933,0.0,1.0
2018-05-15,33.5,33.69,32.49,32.78,308889,33.5,33.69,32.49,32.78,308889,0.0,1.0
2018-05-16,33.92,34.375,33.3558,33.5,346669,33.92,34.375,33.3558,33.5,346669,0.0,1.0
2018-05-17,34.5,34.73,33.812,33.83,349181,34.5,34.73,33.812,33.83,349181,0.0,1.0
2018-05-18,34.62,34.97,34.3865,34.59,315468,34.62,34.97,34.3865,34.59,315468,0.0,1.0
2018-05-21,34.5,34.99,34.47,34.55,187788,34.5,34.99,34.47,34.55,187788,0.0,1.0
2018-05-22,34.17,34.7,34.0,34.5,339604,34.17,34.7,34.0,34.5,339604,0.0,1.0
2018-05-23,34.96,35.0,34.0752,34.08,468152,34.96,35.0,34.0752,34.08,468152,0.0,1.0
2018-05-24,35.49,36.18,35.0,35.0,370300,35.49,36.18,35.0,35.0,370300,0.0,1.0
2018-05-25,36.61,36.61,35.16,35.39,408794,36.61,36.61,35.16,35.39,408794,0.0,1.0
2018-05-29,37.28,37.3,35.71,36.6,480323,37.28,37.3,35.71,36.6,480323,0.0,1.0
2018-05-30,37.16,37.75,37.0,37.47,388001,37.16,37.75,37.0,37.47,388001,0.0,1.0
2018-05-31,37.77,38.19,36.92,37.2,525033,37.77,38.19,36.92,37.2,525033,0.0,1.0
2018-06-01,38.35,38.97,38.05,38.05,454928,38.35,38.97,38.05,38.05,454928,0.0,1.0
2018-06-04,37.63,38.4,37.03,38.33,357734,37.63,38.4,37.03,38.33,357734,0.0,1.0
2018-06-05,38.24,38.51,37.51,37.59,300574,38.24,38.51,37.51,37.59,300574,0.0,1.0
2018-06-06,38.96,39.0,38.175,38.28,288230,38.96,39.0,38.175,38.28,288230,0.0,1.0
2018-06-07,37.79,39.17,37.115,38.95,300662,37.79,39.17,37.115,38.95,300662,0.0,1.0
2018-06-08,39.94,40.05,37.83,37.83,478645,39.94,40.05,37.83,37.83,478645,0.0,1.0
2018-06-11,40.22,40.5699,39.61,39.88,356480,40.22,40.5699,39.61,39.88,356480,0.0,1.0
2018-06-12,41.52,41.65,40.04,40.15,420268,41.52,41.65,40.04,40.15,420268,0.0,1.0
2018-06-13,41.92,42.01,41.53,41.57,386734,41.92,42.01,41.53,41.57,386734,0.0,1.0
2018-06-14,43.79,43.81,41.71,42.01,648243,43.79,43.81,41.71,42.01,648243,0.0,1.0
2018-06-15,43.02,44.1,42.32,43.69,416739,43.02,44.1,42.32,43.69,416739,0.0,1.0
2018-06-18,43.83,43.96,42.9,42.95,376343,43.83,43.96,42.9,42.95,376343,0.0,1.0
2018-06-19,43.44,44.05,42.75,43.57,537783,43.44,44.05,42.75,43.57,537783,0.0,1.0
2018-06-20,44.51,45.0,43.81,43.9,389190,44.51,45.0,43.81,43.9,389190,0.0,1.0
2018-06-21,40.65,42.5,39.43,41.94,880590,40.65,42.5,39.43,41.94,880590,0.0,1.0
2018-06-22,40.88,41.11,40.5,40.66,876065,40.88,41.11,40.5,40.66,876065,0.0,1.0
2018-06-25,41.24,44.11,40.5,42.61,835439,41.24,44.11,40.5,42.61,835439,0.0,1.0
2018-06-26,42.0,42.81,41.12,41.12,475547,42.0,42.81,41.12,41.12,475547,0.0,1.0
2018-06-27,40.83,42.15,40.68,41.89,327769,40.83,42.15,40.68,41.89,327769,0.0,1.0
2018-06-28,41.03,41.19,40.34,40.85,278633,41.03,41.19,40.34,40.85,278633,0.0,1.0
2018-06-29,40.64,41.14,40.115,41.14,561596,40.64,41.14,40.115,41.14,561596,0.0,1.0
2018-07-02,40.54,40.78,39.49,40.59,352185,40.54,40.78,39.49,40.59,352185,0.0,1.0
2018-07-03,40.99,41.08,40.48,40.63,157432,40.99,41.08,40.48,40.63,157432,0.0,1.0
2018-07-05,41.99,42.03,40.935,41.1,201376,41.99,42.03,40.935,41.1,201376,0.0,1.0
2018-07-06,42.71,43.16,41.58,41.83,394583,42.71,43.16,41.58,41.83,394583,0.0,1.0
2018-07-09,42.8,43.105,42.42,43.01,524065,42.8,43.105,42.42,43.01,524065,0.0,1.0
2018-07-10,40.39,41.85,40.0,41.65,393756,40.39,41.85,40.0,41.65,393756,0.0,1.0
2018-07-11,41.36,41.79,40.02,40.06,355607,41.36,41.79,40.02,40.06,355607,0.0,1.0
2018-07-12,43.25,43.6,41.46,41.68,422233,43.25,43.6,41.46,41.68,422233,0.0,1.0
2018-07-13,42.13,43.2,41.85,43.2,211182,42.13,43.2,41.85,43.2,211182,0.0,1.0
2018-07-16,41.49,42.18,40.95,42.18,308917,41.49,42.18,40.95,42.18,308917,0.0,1.0
2018-07-17,42.51,42.71,41.28,41.5,223551,42.51,42.71,41.28,41.5,223551,0.0,1.0
2018-07-18,42.44,42.69,41.76,42.51,273126,42.44,42.69,41.76,42.51,273126,0.0,1.0
2018-07-19,41.83,42.87,41.7,42.38,242700,41.83,42.87,41.7,42.38,242700,0.0,1.0
2018-07-20,42.09,42.53,41.79,41.98,365569,42.09,42.53,41.79,41.98,365569,0.0,1.0
2018-07-23,42.78,42.99,42.01,42.07,234638,42.78,42.99,42.01,42.07,234638,0.0,1.0
2018-07-24,40.11,42.78,39.94,42.78,245966,40.11,42.78,39.94,42.78,245966,0.0,1.0
2018-07-25,40.47,40.87,39.98,39.98,314773,40.47,40.87,39.98,39.98,314773,0.0,1.0
2018-07-26,40.38,40.85,39.44,40.58,391407,40.38,40.85,39.44,40.58,391407,0.0,1.0
2018-07-27,39.77,40.61,39.14,40.38,241069,39.77,40.61,39.14,40.38,241069,0.0,1.0
2018-07-30,39.55,40.7,39.35,39.98,231626,39.55,40.7,39.35,39.98,231626,0.0,1.0
2018-07-31,41.61,41.67,39.38,39.65,348993,41.61,41.67,39.38,39.65,348993,0.0,1.0
2018-08-01,43.51,43.71,41.3,41.47,307435,43.51,43.71,41.3,41.47,307435,0.0,1.0
2018-08-02,45.01,46.5,42.7032,43.21,842394,45.01,46.5,42.7032,43.21,842394,0.0,1.0
2018-08-03,39.39,43.835,39.065,41.01,1195703,39.39,43.835,39.065,41.01,1195703,0.0,1.0
2018-08-06,38.13,39.82,36.89,39.26,661178,38.13,39.82,36.89,39.26,661178,0.0,1.0
2018-08-07,40.24,40.83,38.04,38.55,447036,40.24,40.83,38.04,38.55,447036,0.0,1.0
2018-08-08,40.49,40.91,39.8,40.26,264757,40.49,40.91,39.8,40.26,264757,0.0,1.0
2018-08-09,41.17,41.71,40.57,40.57,188781,41.17,41.71,40.57,40.57,188781,0.0,1.0
2018-08-10,41.95,42.81,41.06,41.06,252785,41.95,42.81,41.06,41.06,252785,0.0,1.0
2018-08-13,40.61,41.83,40.46,41.83,343546,40.61,41.83,40.46,41.83,343546,0.0,1.0
2018-08-14,40.45,41.4208,40.22,40.57,309522,40.45,41.4208,40.22,40.57,309522,0.0,1.0
2018-08-15,39.5,40.68,39.37,40.5,262644,39.5,40.68,39.37,40.5,262644,0.0,1.0
2018-08-16,39.99,40.14,39.05,39.5,330821,39.99,40.14,39.05,39.5,330821,0.0,1.0
2018-08-17,40.17,40.26,39.19,40.04,253445,40.17,40.26,39.19,40.04,253445,0.0,1.0
2018-08-20,40.14,40.45,39.885,40.37,255676,40.14,40.45,39.885,40.37,255676,0.0,1.0
2018-08-21,40.2,40.74,39.93,40.34,196702,40.2,40.74,39.93,40.34,196702,0.0,1.0
2018-08-22,41.31,41.4,40.06,40.11,324465,41.31,41.4,40.06,40.11,324465,0.0,1.0
2018-08-23,42.72,43.42,41.4,41.4,295650,42.72,43.42,41.4,41.4,295650,0.0,1.0
2018-08-24,43.83,43.87,42.17,42.69,225004,43.83,43.87,42.17,42.69,225004,0.0,1.0
2018-08-27,45.36,45.86,43.41,43.67,460307,45.36,45.86,43.41,43.67,460307,0.0,1.0
2018-08-28,44.8,45.58,44.66,45.36,433931,44.8,45.58,44.66,45.36,433931,0.0,1.0
2018-08-29,62.86,70.91,58.95,62.33,11054300,62.86,70.91,58.95,62.33,11054300,0.0,1.0
2018-08-30,67.4,69.2,62.0,62.35,3187836,67.4,69.2,62.0,62.35,3187836,0.0,1.0
2018-08-31,68.37,69.82,66.53,67.09,1331078,68.37,69.82,66.53,67.09,1331078,0.0,1.0
2018-09-04,67.5,70.48,66.92,68.2,1249574,67.5,70.48,66.92,68.2,1249574,0.0,1.0
2018-09-05,64.78,68.17,62.85,67.99,1740912,64.78,68.17,62.85,67.99,1740912,0.0,1.0
2018-09-06,63.09,65.1,61.05,64.63,850118,63.09,65.1,61.05,64.63,850118,0.0,1.0
2018-09-07,61.51,64.03,60.69,62.61,767302,61.51,64.03,60.69,62.61,767302,0.0,1.0
2018-09-10,63.75,64.32,61.6,62.15,762333,63.75,64.32,61.6,62.15,762333,0.0,1.0
2018-09-11,64.09,64.36,62.29,63.48,540562,64.09,64.36,62.29,63.48,540562,0.0,1.0
2018-09-12,62.97,64.419,61.13,64.29,561933,62.97,64.419,61.13,64.29,561933,0.0,1.0
2018-09-13,62.77,66.0786,61.3527,63.5,702478,62.77,66.0786,61.3527,63.5,702478,0.0,1.0
2018-09-14,61.69,63.3,61.32,62.72,563254,61.69,63.3,61.32,62.72,563254,0.0,1.0
2018-09-17,60.48,61.94,60.27,61.51,786636,60.48,61.94,60.27,61.51,786636,0.0,1.0
2018-09-18,62.34,62.5754,59.72,60.46,429829,62.34,62.5754,59.72,60.46,429829,0.0,1.0
2018-09-19,59.94,63.1663,59.27,62.17,494613,59.94,63.1663,59.27,62.17,494613,0.0,1.0
2018-09-20,60.45,60.84,59.77,60.34,313526,60.45,60.84,59.77,60.34,313526,0.0,1.0
2018-09-21,58.84,60.86,58.11,60.28,712069,58.84,60.86,58.11,60.28,712069,0.0,1.0
2018-09-24,60.72,61.17,58.23,58.68,318902,60.72,61.17,58.23,58.68,318902,0.0,1.0
2018-09-25,63.1,63.3,60.37,60.75,525908,63.1,63.3,60.37,60.75,525908,0.0,1.0
2018-09-26,64.11,65.34,61.45,63.3,448112,64.11,65.34,61.45,63.3,448112,0.0,1.0
2018-09-27,65.1,66.25,64.47,64.61,468185,65.1,66.25,64.47,64.61,468185,0.0,1.0
2018-09-28,64.9,66.43,64.59,65.06,421554,64.9,66.43,64.59,65.06,421554,0.0,1.0
2018-10-01,62.26,65.56,61.71,65.15,487451,62.26,65.56,61.71,65.15,487451,0.0,1.0
2018-10-02,61.58,63.24,60.78,62.57,432769,61.58,63.24,60.78,62.57,432769,0.0,1.0
2018-10-03,62.59,63.24,61.68,61.99,402181,62.59,63.24,61.68,61.99,402181,0.0,1.0
2018-10-04,61.42,62.19,60.24,62.19,330255,61.42,62.19,60.24,62.19,330255,0.0,1.0
2018-10-05,61.37,62.65,59.63,61.33,365748,61.37,62.65,59.63,61.33,365748,0.0,1.0
2018-10-08,60.91,62.7899,59.88,60.98,605389,60.91,62.7899,59.88,60.98,605389,0.0,1.0
2018-10-09,60.4,61.86,60.03,60.37,366995,60.4,61.86,60.03,60.37,366995,0.0,1.0
2018-10-10,57.31,60.37,57.12,60.37,383053,57.31,60.37,57.12,60.37,383053,0.0,1.0
2018-10-11,56.6,59.0584,55.91,57.02,564248,56.6,59.0584,55.91,57.02,564248,0.0,1.0
2018-10-12,58.86,59.49,57.58,57.58,437127,58.86,59.49,57.58,57.58,437127,0.0,1.0
2018-10-15,59.81,60.33,57.06,58.72,337368,59.81,60.33,57.06,58.72,337368,0.0,1.0
2018-10-16,63.24,64.03,59.82,61.22,493361,63.24,64.03,59.82,61.22,493361,0.0,1.0
2018-10-17,64.27,64.58,61.54,63.3,267404,64.27,64.58,61.54,63.3,267404,0.0,1.0
2018-10-18,62.32,64.5,61.915,64.18,329095,62.32,64.5,61.915,64.18,329095,0.0,1.0
2018-10-19,60.0,62.99,59.36,62.2,503996,60.0,62.99,59.36,62.2,503996,0.0,1.0
2018-10-22,61.84,62.305,59.47,60.06,471992,61.84,62.305,59.47,60.06,471992,0.0,1.0
2018-10-23,61.36,62.24,59.56,60.9,297166,61.36,62.24,59.56,60.9,297166,0.0,1.0
2018-10-24,58.61,62.51,58.42,61.27,317518,58.61,62.51,58.42,61.27,317518,0.0,1.0
2018-10-25,59.82,60.62,57.45,58.6,364395,59.82,60.62,57.45,58.6,364395,0.0,1.0
2018-10-26,58.41,59.79,55.8849,58.57,559670,58.41,59.79,55.8849,58.57,559670,0.0,1.0
2018-10-29,56.25,60.71,55.16,59.51,381071,56.25,60.71,55.16,59.51,381071,0.0,1.0
2018-10-30,57.52,57.61,54.31,55.63,449131,57.52,57.61,54.31,55.63,449131,0.0,1.0
2018-10-31,57.94,59.04,57.09,58.37,464726,57.94,59.04,57.09,58.37,464726,0.0,1.0
2018-11-01,60.46,60.71,57.4,58.28,616459,60.46,60.71,57.4,58.28,616459,0.0,1.0
2018-11-02,60.08,61.66,59.47,61.0,332790,60.08,61.66,59.47,61.0,332790,0.0,1.0
2018-11-05,57.9,60.59,56.53,60.26,470300,57.9,60.59,56.53,60.26,470300,0.0,1.0
2018-11-06,58.78,59.16,57.11,57.54,330007,58.78,59.16,57.11,57.54,330007,0.0,1.0
2018-11-07,61.84,62.08,58.51,59.21,519157,61.84,62.08,58.51,59.21,519157,0.0,1.0
2018-11-08,59.81,61.74,53.13,59.13,945345,59.81,61.74,53.13,59.13,945345,0.0,1.0
2018-11-09,61.28,62.81,57.61,59.07,724002,61.28,62.81,57.61,59.07,724002,0.0,1.0
2018-11-12,57.16,60.97,55.72,60.895,691685,57.16,60.97,55.72,60.895,691685,0.0,1.0
2018-11-13,56.68,58.895,56.32,57.15,334788,56.68,58.895,56.32,57.15,334788,0.0,1.0
2018-11-14,57.11,57.835,55.8393,57.34,342848,57.11,57.835,55.8393,57.34,342848,0.0,1.0
2018-11-15,59.47,60.27,56.53,56.77,422539,59.47,60.27,56.53,56.77,422539,0.0,1.0
2018-11-16,61.36,62.79,58.76,58.91,469724,61.36,62.79,58.76,58.91,469724,0.0,1.0
2018-11-19,56.56,61.21,55.86,61.21,601393,56.56,61.21,55.86,61.21,601393,0.0,1.0
2018-11-20,55.3,57.1,54.65,55.44,385163,55.3,57.1,54.65,55.44,385163,0.0,1.0
2018-11-21,57.08,57.87,54.515,56.07,341615,57.08,57.87,54.515,56.07,341615,0.0,1.0
2018-11-23,57.92,59.9,56.2,56.3,178648,57.92,59.9,56.2,56.3,178648,0.0,1.0
2018-11-26,58.77,59.69,57.23,58.62,353593,58.77,59.69,57.23,58.62,353593,0.0,1.0
2018-11-27,58.95,59.54,57.23,58.51,221303,58.95,59.54,57.23,58.51,221303,0.0,1.0
2018-11-28,62.39,62.45,58.64,59.45,415930,62.39,62.45,58.64,59.45,415930,0.0,1.0
2018-11-29,64.26,64.79,62.05,62.05,615480,64.26,64.79,62.05,62.05,615480,0.0,1.0
2018-11-30,65.88,66.0,63.75,64.08,463166,65.88,66.0,63.75,64.08,463166,0.0,1.0
2018-12-03,67.93,68.0,66.11,67.03,517372,67.93,68.0,66.11,67.03,517372,0.0,1.0
2018-12-04,65.32,69.18,64.87,67.74,865490,65.32,69.18,64.87,67.74,865490,0.0,1.0
2018-12-06,66.52,66.58,63.0,64.24,807013,66.52,66.58,63.0,64.24,807013,0.0,1.0
2018-12-07,64.37,66.3721,64.01,66.29,773874,64.37,66.3721,64.01,66.29,773874,0.0,1.0
2018-12-10,65.25,67.05,63.92,64.13,485561,65.25,67.05,63.92,64.13,485561,0.0,1.0
2018-12-11,66.29,67.73,65.36,66.5,341291,66.29,67.73,65.36,66.5,341291,0.0,1.0
2018-12-12,65.79,67.52,65.35,66.5,484872,65.79,67.52,65.35,66.5,484872,0.0,1.0
2018-12-13,64.17,66.96,62.515,66.22,393192,64.17,66.96,62.515,66.22,393192,0.0,1.0
2018-12-14,64.59,66.0,63.56,63.6,353997,64.59,66.0,63.56,63.6,353997,0.0,1.0
2018-12-17,63.36,64.32,62.0,63.88,917789,63.36,64.32,62.0,63.88,917789,0.0,1.0
2018-12-18,60.43,64.13,59.83,64.13,695292,60.43,64.13,59.83,64.13,695292,0.0,1.0
2018-12-19,57.73,60.26,56.47,60.0,848286,57.73,60.26,56.47,60.0,848286,0.0,1.0
2018-12-20,54.68,57.91,52.54,57.7,900352,54.68,57.91,52.54,57.7,900352,0.0,1.0
2018-12-21,53.58,54.99,52.12,54.66,790729,53.58,54.99,52.12,54.66,790729,0.0,1.0
2018-12-24,52.18,53.31,51.5,53.01,228018,52.18,53.31,51.5,53.01,228018,0.0,1.0
2018-12-26,54.64,54.75,52.05,52.5,431829,54.64,54.75,52.05,52.5,431829,0.0,1.0
2018-12-27,55.17,55.24,52.71,53.7,317991,55.17,55.24,52.71,53.7,317991,0.0,1.0
2018-12-28,55.8,57.0,54.65,55.67,343085,55.8,57.0,54.65,55.67,343085,0.0,1.0
2018-12-31,56.17,58.0673,55.87,56.37,555861,56.17,58.0673,55.87,56.37,555861,0.0,1.0
2019-01-02,53.75,55.94,53.25,55.03,672417,53.75,55.94,53.25,55.03,672417,0.0,1.0
2019-01-03,50.75,53.73,50.6,53.49,668254,50.75,53.73,50.6,53.49,668254,0.0,1.0
2019-01-04,53.01,54.37,51.18,51.18,879768,53.01,54.37,51.18,51.18,879768,0.0,1.0
2019-01-07,54.28,55.155,53.0,53.0,550071,54.28,55.155,53.0,53.0,550071,0.0,1.0
2019-01-08,55.41,55.55,53.73,55.39,318729,55.41,55.55,53.73,55.39,318729,0.0,1.0
2019-01-09,57.22,57.66,55.61,55.74,477308,57.22,57.66,55.61,55.74,477308,0.0,1.0
2019-01-10,59.12,59.32,56.29,56.68,370645,59.12,59.32,56.29,56.68,370645,0.0,1.0
2019-01-11,57.62,59.0511,56.67,59.0,313495,57.62,59.0511,56.67,59.0,313495,0.0,1.0
2019-01-14,57.48,58.09,55.69,57.06,260888,57.48,58.09,55.69,57.06,260888,0.0,1.0
2019-01-15,60.86,61.07,57.91,57.97,299197,60.86,61.07,57.91,57.97,299197,0.0,1.0
2019-01-16,60.82,62.69,60.73,60.77,297403,60.82,62.69,60.73,60.77,297403,0.0,1.0
2019-01-17,62.39,63.24,60.74,60.74,176058,62.39,63.24,60.74,60.74,176058,0.0,1.0
2019-01-18,62.68,63.11,61.41,62.97,291268,62.68,63.11,61.41,62.97,291268,0.0,1.0
2019-01-22,61.36,62.65,60.73,62.42,257985,61.36,62.65,60.73,62.42,257985,0.0,1.0
2019-01-23,60.89,61.8029,59.75,61.66,159949,60.89,61.8029,59.75,61.66,159949,0.0,1.0
2019-01-24,62.19,62.78,61.08,61.47,270546,62.19,62.78,61.08,61.47,270546,0.0,1.0
2019-01-25,62.35,63.66,62.25,62.38,290663,62.35,63.66,62.25,62.38,290663,0.0,1.0
2019-01-28,61.22,62.065,60.3,61.6,156640,61.22,62.065,60.3,61.6,156640,0.0,1.0
2019-01-29,61.01,61.7,59.14,61.05,281432,61.01,61.7,59.14,61.05,281432,0.0,1.0
2019-01-30,62.37,62.48,59.39,61.53,205998,62.37,62.48,59.39,61.53,205998,0.0,1.0
2019-01-31,63.79,65.005,61.71,62.7,540662,63.79,65.005,61.71,62.7,540662,0.0,1.0
2019-02-01,64.69,64.75,62.59,63.84,226486,64.69,64.75,62.59,63.84,226486,0.0,1.0
2019-02-04,66.87,66.94,64.62,64.62,282391,66.87,66.94,64.62,64.62,282391,0.0,1.0
2019-02-05,68.1,69.04,66.95,67.1,366856,68.1,69.04,66.95,67.1,366856,0.0,1.0
2019-02-06,67.68,68.68,67.025,68.4,228199,67.68,68.68,67.025,68.4,228199,0.0,1.0
2019-02-07,66.3,68.73,65.85,67.09,280242,66.3,68.73,65.85,67.09,280242,0.0,1.0
2019-02-08,66.92,66.97,64.5154,65.59,201278,66.92,66.97,64.5154,65.59,201278,0.0,1.0
2019-02-11,68.0,68.86,67.21,67.73,214417,68.0,68.86,67.21,67.73,214417,0.0,1.0
2019-02-12,69.4,69.48,67.32,68.57,210029,69.4,69.48,67.32,68.57,210029,0.0,1.0
2019-02-13,68.85,69.7648,67.88,69.48,208015,68.85,69.7648,67.88,69.48,208015,0.0,1.0
2019-02-14,68.77,69.17,68.15,68.36,227169,68.77,69.17,68.15,68.36,227169,0.0,1.0
2019-02-15,69.25,69.41,68.5,68.8,184565,69.25,69.41,68.5,68.8,184565,0.0,1.0
2019-02-19,69.94,70.41,68.89,69.09,267144,69.94,70.41,68.89,69.09,267144,0.0,1.0
2019-02-20,69.32,70.13,68.53,69.71,236496,69.32,70.13,68.53,69.71,236496,0.0,1.0
2019-02-21,68.01,69.21,67.21,69.21,201402,68.01,69.21,67.21,69.21,201402,0.0,1.0
2019-02-22,68.66,68.85,67.64,68.21,156483,68.66,68.85,67.64,68.21,156483,0.0,1.0
2019-02-25,68.32,69.31,68.25,69.23,250685,68.32,69.31,68.25,69.23,250685,0.0,1.0
2019-02-26,66.48,68.18,65.12,68.18,352986,66.48,68.18,65.12,68.18,352986,0.0,1.0
2019-02-27,67.86,68.75,66.21,66.21,1427994,67.86,68.75,66.21,66.21,1427994,0.0,1.0
2019-02-28,74.17,75.51,67.55,72.0,1340834,74.17,75.51,67.55,72.0,1340834,0.0,1.0
2019-03-01,72.7,74.65,72.48,74.24,732379,72.7,74.65,72.48,74.24,732379,0.0,1.0
2019-03-04,68.29,73.0,67.84,72.92,822300,68.29,73.0,67.84,72.92,822300,0.0,1.0
2019-03-05,67.74,68.36,67.111,68.36,544795,67.74,68.36,67.111,68.36,544795,0.0,1.0
2019-03-06,66.77,67.925,65.25,67.91,373793,66.77,67.925,65.25,67.91,373793,0.0,1.0
2019-03-07,66.02,66.955,65.75,66.41,223994,66.02,66.955,65.75,66.41,223994,0.0,1.0
2019-03-08,66.03,66.09,63.12,65.51,526950,66.03,66.09,63.12,65.51,526950,0.0,1.0
2019-03-11,67.81,68.17,65.97,65.98,264460,67.81,68.17,65.97,65.98,264460,0.0,1.0
2019-03-12,69.16,69.28,66.29,67.85,249404,69.16,69.28,66.29,67.85,249404,0.0,1.0
2019-03-13,71.4,72.151,69.125,69.41,421288,71.4,72.151,69.125,69.41,421288,0.0,1.0
2019-03-14,69.3,71.325,68.9513,71.31,338396,69.3,71.325,68.9513,71.31,338396,0.0,1.0
2019-03-15,72.24,72.385,69.43,69.5,649801,72.24,72.385,69.43,69.5,649801,0.0,1.0
2019-03-18,73.08,73.67,70.69,72.46,503209,73.08,73.67,70.69,72.46,503209,0.0,1.0
2019-03-19,75.15,75.82,72.46,73.73,485873,75.15,75.82,72.46,73.73,485873,0.0,1.0
2019-03-20,77.51,78.48,74.7003,75.5,505436,77.51,78.48,74.7003,75.5,505436,0.0,1.0
2019-03-21,80.54,82.24,77.31,77.31,606435,80.54,82.24,77.31,77.31,606435,0.0,1.0
2019-03-22,80.1,80.81,79.03,79.85,449034,80.1,80.81,79.03,79.85,449034,0.0,1.0
2019-03-25,80.07,81.05,78.285,80.05,532985,80.07,81.05,78.285,80.05,532985,0.0,1.0
2019-03-26,79.93,83.14,79.5,80.96,494241,79.93,83.14,79.5,80.96,494241,0.0,1.0
2019-03-27,76.03,79.66,74.28,79.66,406724,76.03,79.66,74.28,79.66,406724,0.0,1.0
2019-03-28,76.65,77.85,75.01,76.18,320486,76.65,77.85,75.01,76.18,320486,0.0,1.0
2019-03-29,78.37,78.72,75.98,77.32,314115,78.37,78.72,75.98,77.32,314115,0.0,1.0
2019-04-01,76.78,79.71,75.31,79.21,314661,76.78,79.71,75.31,79.21,314661,0.0,1.0
2019-04-02,78.35,78.39,75.33,76.58,470519,78.35,78.39,75.33,76.58,470519,0.0,1.0
2019-04-03,78.71,80.32,77.7,78.89,298794,78.71,80.32,77.7,78.89,298794,0.0,1.0
2019-04-04,77.27,79.28,76.6336,78.85,319644,77.27,79.28,76.6336,78.85,319644,0.0,1.0
2019-04-05,78.13,78.42,76.7505,77.42,264107,78.13,78.42,76.7505,77.42,264107,0.0,1.0
2019-04-08,77.49,77.99,75.91,77.97,368773,77.49,77.99,75.91,77.97,368773,0.0,1.0
2019-04-09,76.09,78.42,75.93,77.2,361922,76.09,78.42,75.93,77.2,361922,0.0,1.0
2019-04-10,76.72,77.06,75.92,76.57,380403,76.72,77.06,75.92,76.57,380403,0.0,1.0
2019-04-11,75.34,76.96,74.81,76.96,344643,75.34,76.96,74.81,76.96,344643,0.0,1.0
2019-04-12,76.24,76.4429,75.46,75.73,188162,76.24,76.4429,75.46,75.73,188162,0.0,1.0
2019-04-15,76.05,77.39,75.83,76.3,192786,76.05,77.39,75.83,76.3,192786,0.0,1.0
2019-04-16,72.99,76.54,72.555,76.54,397725,72.99,76.54,72.555,76.54,397725,0.0,1.0
2019-04-17,69.1,73.4,67.765,73.4,699364,69.1,73.4,67.765,73.4,699364,0.0,1.0
2019-04-18,69.45,69.745,67.41,68.82,355367,69.45,69.745,67.41,68.82,355367,0.0,1.0
2019-04-22,70.41,71.625,69.04,69.04,247988,70.41,71.625,69.04,69.04,247988,0.0,1.0
2019-04-23,71.63,72.76,69.48,70.31,278531,71.63,72.76,69.48,70.31,278531,0.0,1.0
2019-04-24,71.01,71.78,70.16,71.69,198947,71.01,71.78,70.16,71.69,198947,0.0,1.0
2019-04-25,71.38,71.96,70.09,70.73,254598,71.38,71.96,70.09,70.73,254598,0.0,1.0
2019-04-26,73.3,73.81,70.4,71.49,280425,73.3,73.81,70.4,71.49,280425,0.0,1.0
2019-04-29,71.37,73.36,71.18,73.28,320078,71.37,73.36,71.18,73.28,320078,0.0,1.0
2019-04-30,72.13,72.55,69.8,70.78,377853,72.13,72.55,69.8,70.78,377853,0.0,1.0
2019-05-01,68.9,72.31,68.73,72.31,313212,68.9,72.31,68.73,72.31,313212,0.0,1.0
2019-05-02,71.12,71.4,68.1126,68.76,334733,71.12,71.4,68.1126,68.76,334733,0.0,1.0
2019-05-03,75.38,75.57,71.57,71.61,333294,75.38,75.57,71.57,71.61,333294,0.0,1.0
2019-05-06,75.64,75.98,72.93,73.85,427345,75.64,75.98,72.93,73.85,427345,0.0,1.0
2019-05-07,73.47,76.2,72.88,75.41,436095,73.47,76.2,72.88,75.41,436095,0.0,1.0
2019-05-08,73.47,75.73,72.5,73.38,415177,73.47,75.73,72.5,73.38,415177,0.0,1.0
2019-05-09,69.91,76.0,67.4,76.0,1521337,69.91,76.0,67.4,76.0,1521337,0.0,1.0
2019-05-10,69.1,70.33,67.13,69.43,691237,69.1,70.33,67.13,69.43,691237,0.0,1.0
2019-05-13,65.82,68.5,64.4063,65.0,542994,65.82,68.5,64.4063,65.0,542994,0.0,1.0
2019-05-14,66.23,67.11,65.6,66.24,505213,66.23,67.11,65.6,66.24,505213,0.0,1.0
2019-05-15,67.25,67.86,65.605,65.64,463368,67.25,67.86,65.605,65.64,463368,0.0,1.0
2019-05-16,68.84,69.15,67.25,67.25,432507,68.84,69.15,67.25,67.25,432507,0.0,1.0
2019-05-17,67.23,69.64,66.96,67.99,442938,67.23,69.64,66.96,67.99,442938,0.0,1.0
2019-05-20,66.33,67.85,65.04,66.33,317280,66.33,67.85,65.04,66.33,317280,0.0,1.0
2019-05-21,66.65,68.07,66.34,67.02,260447,66.65,68.07,66.34,67.02,260447,0.0,1.0
2019-05-22,66.55,67.98,66.15,66.15,168543,66.55,67.98,66.15,66.15,168543,0.0,1.0
2019-05-23,64.49,66.16,63.46,65.68,284051,64.49,66.16,63.46,65.68,284051,0.0,1.0
2019-05-24,65.49,66.34,64.5934,64.8,187005,65.49,66.34,64.5934,64.8,187005,0.0,1.0
2019-05-28,67.5,68.95,65.5,65.78,658486,67.5,68.95,65.5,65.78,658486,0.0,1.0
2019-05-29,64.34,67.01,64.2,67.01,311928,64.34,67.01,64.2,67.01,311928,0.0,1.0
2019-05-30,65.96,66.49,64.505,64.55,266313,65.96,66.49,64.505,64.55,266313,0.0,1.0
2019-05-31,64.48,66.06,64.26,64.73,370225,64.48,66.06,64.26,64.73,370225,0.0,1.0
2019-06-03,63.59,66.0,63.0,64.38,266545,63.59,66.0,63.0,64.38,266545,0.0,1.0
2019-06-04,66.67,66.84,63.63,64.31,249589,66.67,66.84,63.63,64.31,249589,0.0,1.0
2019-06-05,67.7,68.66,66.42,67.47,334466,67.7,68.66,66.42,67.47,334466,0.0,1.0
2019-06-06,68.18,68.4,65.79,67.59,239426,68.18,68.4,65.79,67.59,239426,0.0,1.0
2019-06-07,69.15,69.74,68.44,68.57,282367,69.15,69.74,68.44,68.57,282367,0.0,1.0
2019-06-10,71.65,72.2672,69.15,69.22,405681,71.65,72.2672,69.15,69.22,405681,0.0,1.0
2019-06-11,72.32,72.86,70.31,71.65,508794,72.32,72.86,70.31,71.65,508794,0.0,1.0
2019-06-12,72.94,73.7,71.83,72.13,446289,72.94,73.7,71.83,72.13,446289,0.0,1.0
2019-06-13,73.57,74.185,72.3,73.24,328660,73.57,74.185,72.3,73.24,328660,0.0,1.0
2019-06-14,73.33,73.88,72.67,73.07,390542,73.33,73.88,72.67,73.07,390542,0.0,1.0
2019-06-17,75.18,75.29,72.93,73.57,373103,75.18,75.29,72.93,73.57,373103,0.0,1.0
2019-06-18,77.34,78.57,75.66,75.94,359795,77.34,78.57,75.66,75.94,359795,0.0,1.0
2019-06-19,77.95,78.42,76.95,77.34,429031,77.95,78.42,76.95,77.34,429031,0.0,1.0
2019-06-20,77.49,79.13,77.42,79.13,405194,77.49,79.13,77.42,79.13,405194,0.0,1.0
2019-06-21,75.65,76.97,75.225,76.97,541314,75.65,76.97,75.225,76.97,541314,0.0,1.0
2019-06-24,73.46,75.9582,73.25,75.86,232447,73.46,75.9582,73.25,75.86,232447,0.0,1.0
2019-06-25,74.5,74.76,72.75,73.25,500154,74.5,74.76,72.75,73.25,500154,0.0,1.0
2019-06-26,74.35,75.14,73.5,74.5,378013,74.35,75.14,73.5,74.5,378013,0.0,1.0
2019-06-27,75.85,76.08,74.4,75.0,214844,75.85,76.08,74.4,75.0,214844,0.0,1.0
2019-06-28,75.4,76.7,75.035,75.98,532676,75.4,76.7,75.035,75.98,532676,0.0,1.0
2019-07-01,77.02,77.615,75.84,76.28,282864,77.02,77.615,75.84,76.28,282864,0.0,1.0
2019-07-02,77.81,78.25,76.41,77.0,228197,77.81,78.25,76.41,77.0,228197,0.0,1.0
2019-07-03,77.79,78.725,77.55,78.13,101889,77.79,78.725,77.55,78.13,101889,0.0,1.0
2019-07-05,78.03,78.24,76.24,77.2,174766,78.03,78.24,76.24,77.2,174766,0.0,1.0
2019-07-08,76.8,77.11,75.435,76.97,466857,76.8,77.11,75.435,76.97,466857,0.0,1.0
2019-07-09,77.41,78.84,76.105,76.73,332474,77.41,78.84,76.105,76.73,332474,0.0,1.0
2019-07-10,77.38,78.09,77.17,77.91,244607,77.38,78.09,77.17,77.91,244607,0.0,1.0
2019-07-11,77.08,78.185,76.25,77.96,258600,77.08,78.185,76.25,77.96,258600,0.0,1.0
2019-07-12,75.16,77.71,75.13,76.76,229091,75.16,77.71,75.13,76.76,229091,0.0,1.0
2019-07-15,75.55,76.0,74.34,75.4,308537,75.55,76.0,74.34,75.4,308537,0.0,1.0
2019-07-16,75.59,76.15,75.04,75.84,238051,75.59,76.15,75.04,75.84,238051,0.0,1.0
2019-07-17,76.75,77.13,74.365,75.46,400807,76.75,77.13,74.365,75.46,400807,0.0,1.0
2019-07-18,76.24,77.25,76.1,76.7,337647,76.24,77.25,76.1,76.7,337647,0.0,1.0
2019-07-19,75.14,77.22,75.13,76.51,188198,75.14,77.22,75.13,76.51,188198,0.0,1.0
2019-07-22,75.83,75.97,74.03,75.19,231554,75.83,75.97,74.03,75.19,231554,0.0,1.0
2019-07-23,75.5,76.15,74.25,76.1,548378,75.5,76.15,74.25,76.1,548378,0.0,1.0
2019-07-24,76.45,76.68,75.42,75.59,376189,76.45,76.68,75.42,75.59,376189,0.0,1.0
2019-07-25,75.44,76.32,75.13,75.96,217853,75.44,76.32,75.13,75.96,217853,0.0,1.0
2019-07-26,76.24,76.57,75.24,75.94,328620,76.24,76.57,75.24,75.94,328620,0.0,1.0
2019-07-29,76.64,76.77,75.43,76.26,627421,76.64,76.77,75.43,76.26,627421,0.0,1.0
2019-07-30,78.88,78.93,76.01,76.14,517726,78.88,78.93,76.01,76.14,517726,0.0,1.0
2019-07-31,81.68,83.35,78.7,78.7,597424,81.68,83.35,78.7,78.7,597424,0.0,1.0
2019-08-01,83.91,84.65,80.68,81.71,475814,83.91,84.65,80.68,81.71,475814,0.0,1.0
2019-08-02,81.08,83.67,80.5801,83.01,491196,81.08,83.67,80.5801,83.01,491196,0.0,1.0
2019-08-05,75.06,80.379,73.71,79.97,663668,75.06,80.379,73.71,79.97,663668,0.0,1.0
2019-08-06,76.32,76.695,75.07,75.82,351515,76.32,76.695,75.07,75.82,351515,0.0,1.0
2019-08-07,73.1,75.14,70.71,75.14,576107,73.1,75.14,70.71,75.14,576107,0.0,1.0
2019-08-08,64.53,68.735,61.09,62.3,3034145,64.53,68.735,61.09,62.3,3034145,0.0,1.0
2019-08-09,63.3,65.27,62.9401,64.06,966768,63.3,65.27,62.9401,64.06,966768,0.0,1.0
2019-08-12,60.59,63.11,60.39,62.95,719528,60.59,63.11,60.39,62.95,719528,0.0,1.0
2019-08-13,62.03,62.9,60.0,60.49,788790,62.03,62.9,60.0,60.49,788790,0.0,1.0
2019-08-14,60.52,61.41,60.36,61.09,639869,60.52,61.41,60.36,61.09,639869,0.0,1.0
2019-08-15,60.7,61.17,60.13,60.73,295702,60.7,61.17,60.13,60.73,295702,0.0,1.0
2019-08-16,62.94,63.22,60.89,61.33,384618,62.94,63.22,60.89,61.33,384618,0.0,1.0
2019-08-19,63.74,64.43,62.6636,63.69,535007,63.74,64.43,62.6636,63.69,535007,0.0,1.0
2019-08-20,63.0,64.6,62.88,63.59,534485,63.0,64.6,62.88,63.59,534485,0.0,1.0
2019-08-21,63.03,63.84,62.83,63.8,389442,63.03,63.84,62.83,63.8,389442,0.0,1.0
2019-08-22,61.16,63.4,60.82,63.2,385444,61.16,63.4,60.82,63.2,385444,0.0,1.0
2019-08-23,58.58,60.88,58.25,60.88,367124,58.58,60.88,58.25,60.88,367124,0.0,1.0
2019-08-26,59.26,60.02,57.53,59.16,764686,59.26,60.02,57.53,59.16,764686,0.0,1.0
2019-08-27,59.63,60.74,59.23,59.61,527542,59.63,60.74,59.23,59.61,527542,0.0,1.0
2019-08-28,62.0,62.28,59.17,59.39,514240,62.0,62.28,59.17,59.39,514240,0.0,1.0
2019-08-29,65.78,66.08,62.41,62.6,1037662,65.78,66.08,62.41,62.6,1037662,0.0,1.0
2019-08-30,64.31,66.54,61.99,66.11,914696,64.31,66.54,61.99,66.11,914696,0.0,1.0
2019-09-03,63.24,64.04,62.4,63.74,440773,63.24,64.04,62.4,63.74,440773,0.0,1.0
2019-09-04,63.36,63.79,62.6,63.42,281092,63.36,63.79,62.6,63.42,281092,0.0,1.0
2019-09-05,66.02,66.25,63.205,64.39,674083,66.02,66.25,63.205,64.39,674083,0.0,1.0
2019-09-06,64.96,66.52,64.52,66.22,318040,64.96,66.52,64.52,66.22,318040,0.0,1.0
2019-09-09,65.04,66.79,63.17,65.12,545750,65.04,66.79,63.17,65.12,545750,0.0,1.0
2019-09-10,68.87,69.47,63.95,64.68,563001,68.87,69.47,63.95,64.68,563001,0.0,1.0
2019-09-11,72.21,72.76,69.1,69.1,628358,72.21,72.76,69.1,69.1,628358,0.0,1.0
2019-09-12,73.01,74.29,70.65,72.52,597099,73.01,74.29,70.65,72.52,597099,0.0,1.0
2019-09-13,73.99,76.06,73.07,73.07,561832,73.99,76.06,73.07,73.07,561832,0.0,1.0
2019-09-16,70.56,74.92,70.25,73.5,646980,70.56,74.92,70.25,73.5,646980,0.0,1.0
2019-09-17,71.79,71.995,70.13,70.7,453559,71.79,71.995,70.13,70.7,453559,0.0,1.0
2019-09-18,73.24,73.71,70.89,72.11,535005,73.24,73.71,70.89,72.11,535005,0.0,1.0
2019-09-19,72.67,75.185,72.44,73.48,387037,72.67,75.185,72.44,73.48,387037,0.0,1.0
2019-09-20,73.73,74.46,71.94,72.55,482717,73.73,74.46,71.94,72.55,482717,0.0,1.0
2019-09-23,72.58,74.19,72.05,73.64,290215,72.58,74.19,72.05,73.64,290215,0.0,1.0
2019-09-24,69.23,73.125,68.92,73.04,372329,69.23,73.125,68.92,73.04,372329,0.0,1.0
2019-09-25,67.97,69.67,67.07,69.07,490372,67.97,69.67,67.07,69.07,490372,0.0,1.0
2019-09-26,66.38,68.165,65.18,67.91,326697,66.38,68.165,65.18,67.91,326697,0.0,1.0
2019-09-27,61.17,66.86,60.58,66.05,765688,61.17,66.86,60.58,66.05,765688,0.0,1.0
2019-09-30,62.51,62.84,59.0,59.75,696682,62.51,62.84,59.0,59.75,696682,0.0,1.0
2019-10-01,60.39,62.71,58.62,62.35,552211,60.39,62.71,58.62,62.35,552211,0.0,1.0
2019-10-02,58.14,59.98,57.64,59.75,535372,58.14,59.98,57.64,59.75,535372,0.0,1.0
2019-10-03,59.42,60.7,56.61,58.0,403473,59.42,60.7,56.61,58.0,403473,0.0,1.0
2019-10-04,59.42,60.06,57.98,59.66,248330,59.42,60.06,57.98,59.66,248330,0.0,1.0
2019-10-07,58.83,60.09,58.61,59.3,466099,58.83,60.09,58.61,59.3,466099,0.0,1.0
2019-10-08,58.34,58.93,57.16,58.46,335808,58.34,58.93,57.16,58.46,335808,0.0,1.0
2019-10-09,60.02,60.6,58.0,58.0,279760,60.02,60.6,58.0,58.0,279760,0.0,1.0
2019-10-10,59.29,61.38,57.65,60.7,475297,59.29,61.38,57.65,60.7,475297,0.0,1.0
2019-10-11,61.69,62.4,60.5,60.55,442236,61.69,62.4,60.5,60.55,442236,0.0,1.0
2019-10-14,61.5,61.93,60.765,61.7,238055,61.5,61.93,60.765,61.7,238055,0.0,1.0
2019-10-15,63.02,64.64,61.93,61.93,476953,63.02,64.64,61.93,61.93,476953,0.0,1.0
2019-10-16,63.83,63.94,62.49,62.69,231550,63.83,63.94,62.49,62.69,231550,0.0,1.0
2019-10-17,64.97,65.61,63.91,64.33,356655,64.97,65.61,63.91,64.33,356655,0.0,1.0
2019-10-18,64.76,65.69,63.808,64.8,294127,64.76,65.69,63.808,64.8,294127,0.0,1.0
2019-10-21,63.2,66.1,63.01,65.79,442843,63.2,66.1,63.01,65.79,442843,0.0,1.0
2019-10-22,61.33,63.4,61.01,63.39,274925,61.33,63.4,61.01,63.39,274925,0.0,1.0
2019-10-23,62.58,63.27,61.51,61.65,397970,62.58,63.27,61.51,61.65,397970,0.0,1.0
2019-10-24,62.98,63.77,62.49,62.94,193888,62.98,63.77,62.49,62.94,193888,0.0,1.0
2019-10-25,64.45,65.01,62.71,62.9,315033,64.45,65.01,62.71,62.9,315033,0.0,1.0
2019-10-28,65.64,66.3,64.39,64.68,266157,65.64,66.3,64.39,64.68,266157,0.0,1.0
2019-10-29,65.22,65.9,64.5,65.35,254710,65.22,65.9,64.5,65.35,254710,0.0,1.0
2019-10-30,64.96,65.27,63.415,65.0,384605,64.96,65.27,63.415,65.0,384605,0.0,1.0
2019-10-31,63.83,65.56,63.5,64.93,406131,63.83,65.56,63.5,64.93,406131,0.0,1.0
2019-11-01,65.43,66.5,63.5,64.07,412492,65.43,66.5,63.5,64.07,412492,0.0,1.0
2019-11-04,65.44,66.7,64.95,66.06,632974,65.44,66.7,64.95,66.06,632974,0.0,1.0
2019-11-05,64.65,66.11,64.27,65.64,332173,64.65,66.11,64.27,65.64,332173,0.0,1.0
2019-11-06,62.43,65.15,62.05,64.44,440258,62.43,65.15,62.05,64.44,440258,0.0,1.0
2019-11-07,58.96,62.75,56.17,62.26,1727550,58.96,62.75,56.17,62.26,1727550,0.0,1.0
2019-11-08,62.21,62.5694,58.8,58.8,933048,62.21,62.5694,58.8,58.8,933048,0.0,1.0
2019-11-11,62.81,64.13,61.52,61.52,641830,62.81,64.13,61.52,61.52,641830,0.0,1.0
2019-11-12,64.26,64.88,62.94,62.94,363504,64.26,64.88,62.94,62.94,363504,0.0,1.0
2019-11-13,62.69,64.48,62.32,63.77,282942,62.69,64.48,62.32,63.77,282942,0.0,1.0
2019-11-14,62.7,64.61,62.5,62.85,288479,62.7,64.61,62.5,62.85,288479,0.0,1.0
2019-11-15,63.78,64.27,62.87,63.27,408355,63.78,64.27,62.87,63.27,408355,0.0,1.0
2019-11-18,61.49,63.7,60.88,63.55,258339,61.49,63.7,60.88,63.55,258339,0.0,1.0
2019-11-19,62.65,63.06,61.19,62.02,302728,62.65,63.06,61.19,62.02,302728,0.0,1.0
2019-11-20,63.1,63.12,60.9,62.16,714051,63.1,63.12,60.9,62.16,714051,0.0,1.0
2019-11-21,63.07,63.98,62.44,63.17,1109265,63.07,63.98,62.44,63.17,1109265,0.0,1.0
2019-11-22,61.5,63.31,59.43,63.31,401430,61.5,63.31,59.43,63.31,401430,0.0,1.0
2019-11-25,62.41,64.38,61.52,61.77,642057,62.41,64.38,61.52,61.77,642057,0.0,1.0
2019-11-26,63.28,64.82,62.34,62.51,596394,63.28,64.82,62.34,62.51,596394,0.0,1.0
2019-11-27,63.71,64.27,63.28,63.77,218507,63.71,64.27,63.28,63.77,218507,0.0,1.0
2019-11-29,64.13,64.3,62.85,63.56,124974,64.13,64.3,62.85,63.56,124974,0.0,1.0
2019-12-02,62.69,64.36,61.61,64.25,235789,62.69,64.36,61.61,64.25,235789,0.0,1.0
2019-12-03,61.1,62.38,60.33,62.07,340953,61.1,62.38,60.33,62.07,340953,0.0,1.0
2019-12-04,59.61,61.6,59.33,61.6,426114,59.61,61.6,59.33,61.6,426114,0.0,1.0
2019-12-05,59.68,60.38,59.32,59.82,398727,59.68,60.38,59.32,59.82,398727,0.0,1.0
2019-12-06,59.94,60.17,58.79,60.11,294999,59.94,60.17,58.79,60.11,294999,0.0,1.0
2019-12-09,58.34,60.06,58.17,59.96,270822,58.34,60.06,58.17,59.96,270822,0.0,1.0
2019-12-10,59.25,59.31,57.76,58.27,434517,59.25,59.31,57.76,58.27,434517,0.0,1.0
2019-12-11,57.32,59.87,56.96,59.66,344465,57.32,59.87,56.96,59.66,344465,0.0,1.0
2019-12-12,56.99,57.69,53.72,54.5,471474,56.99,57.69,53.72,54.5,471474,0.0,1.0
2019-12-13,56.53,57.15,54.68,56.85,628411,56.53,57.15,54.68,56.85,628411,0.0,1.0
2019-12-16,56.39,58.13,55.44,56.97,421277,56.39,58.13,55.44,56.97,421277,0.0,1.0
2019-12-17,56.45,56.97,55.715,56.63,452744,56.45,56.97,55.715,56.63,452744,0.0,1.0
2019-12-18,56.6,57.7866,55.825,56.83,391967,56.6,57.7866,55.825,56.83,391967,0.0,1.0
2019-12-19,56.39,56.87,55.87,56.87,360964,56.39,56.87,55.87,56.87,360964,0.0,1.0
2019-12-20,55.3,56.79,55.25,56.5,472831,55.3,56.79,55.25,56.5,472831,0.0,1.0
2019-12-23,56.81,56.975,55.21,55.41,340264,56.81,56.975,55.21,55.41,340264,0.0,1.0
2019-12-24,56.74,57.18,56.23,56.88,78836,56.74,57.18,56.23,56.88,78836,0.0,1.0
2019-12-26,55.4,56.919,54.97,56.74,216372,55.4,56.919,54.97,56.74,216372,0.0,1.0
2019-12-27,54.97,55.44,54.69,55.36,272374,54.97,55.44,54.69,55.36,272374,0.0,1.0
2019-12-30,54.18,54.785,53.53,54.71,292512,54.18,54.785,53.53,54.71,292512,0.0,1.0
2019-12-31,54.47,54.81,53.535,53.94,355930,54.47,54.81,53.535,53.94,355930,0.0,1.0
2020-01-02,54.43,55.425,53.69,55.0,423202,54.43,55.425,53.69,55.0,423202,0.0,1.0
2020-01-03,54.49,54.86,53.1892,53.61,336199,54.49,54.86,53.1892,53.61,336199,0.0,1.0
2020-01-06,55.3,56.51,54.4,55.2,614076,55.3,56.51,54.4,55.2,614076,0.0,1.0
2020-01-07,55.0,55.6,54.67,55.16,469574,55.0,55.6,54.67,55.16,469574,0.0,1.0
2020-01-08,55.04,55.545,53.37,55.19,756384,55.04,55.545,53.37,55.19,756384,0.0,1.0
2020-01-09,57.22,57.31,54.1,54.66,427946,57.22,57.31,54.1,54.66,427946,0.0,1.0
2020-01-10,58.25,58.4,57.19,57.43,403427,58.25,58.4,57.19,57.43,403427,0.0,1.0
2020-01-13,58.94,59.14,57.52,58.31,308850,58.94,59.14,57.52,58.31,308850,0.0,1.0
2020-01-14,59.53,59.57,58.14,58.75,266976,59.53,59.57,58.14,58.75,266976,0.0,1.0
2020-01-15,57.99,60.84,57.77,59.55,275814,57.99,60.84,57.77,59.55,275814,0.0,1.0
2020-01-16,58.78,59.68,57.86,58.44,276376,58.78,59.68,57.86,58.44,276376,0.0,1.0
2020-01-17,57.35,59.5,57.26,59.15,258555,57.35,59.5,57.26,59.15,258555,0.0,1.0
2020-01-21,57.92,58.16,56.2,57.2,339608,57.92,58.16,56.2,57.2,339608,0.0,1.0
2020-01-22,57.96,58.69,57.69,58.45,210252,57.96,58.69,57.69,58.45,210252,0.0,1.0
2020-01-23,57.61,58.28,56.72,58.0,532313,57.61,58.28,56.72,58.0,532313,0.0,1.0
2020-01-24,57.65,58.05,57.02,57.71,531930,57.65,58.05,57.02,57.71,531930,0.0,1.0
2020-01-27,56.53,57.62,56.09,56.56,283671,56.53,57.62,56.09,56.56,283671,0.0,1.0
2020-01-28,57.96,58.07,55.85,56.77,238137,57.96,58.07,55.85,56.77,238137,0.0,1.0
2020-01-29,57.51,58.49,57.38,58.2,186122,57.51,58.49,57.38,58.2,186122,0.0,1.0
2020-01-30,57.45,57.57,55.705,56.86,279379,57.45,57.57,55.705,56.86,279379,0.0,1.0
2020-01-31,56.25,57.22,54.94,57.22,277666,56.25,57.22,54.94,57.22,277666,0.0,1.0
2020-02-03,57.45,57.49,56.49,56.69,204369,57.45,57.49,56.49,56.69,204369,0.0,1.0
2020-02-04,59.6,59.93,57.27,58.58,486253,59.6,59.93,57.27,58.58,486253,0.0,1.0
2020-02-05,60.63,61.13,59.22,60.44,536383,60.63,61.13,59.22,60.44,536383,0.0,1.0
2020-02-06,62.21,62.21,59.68,60.92,515096,62.21,62.21,59.68,60.92,515096,0.0,1.0
2020-02-07,63.55,63.58,61.45,62.03,566802,63.55,63.58,61.45,62.03,566802,0.0,1.0
2020-02-10,65.21,65.26,62.37,63.69,534810,65.21,65.26,62.37,63.69,534810,0.0,1.0
2020-02-11,66.73,67.8,65.37,65.85,505054,66.73,67.8,65.37,65.85,505054,0.0,1.0
2020-02-12,69.81,70.25,66.26,67.09,527690,69.81,70.25,66.26,67.09,527690,0.0,1.0
2020-02-13,70.14,70.96,68.08,69.58,530322,70.14,70.96,68.08,69.58,530322,0.0,1.0
2020-02-14,67.33,70.57,66.9,70.32,482463,67.33,70.57,66.9,70.32,482463,0.0,1.0
2020-02-18,67.89,68.07,65.84,67.11,484656,67.89,68.07,65.84,67.11,484656,0.0,1.0
2020-02-19,67.35,68.82,67.205,67.91,342613,67.35,68.82,67.205,67.91,342613,0.0,1.0
2020-02-20,65.5,67.21,65.18,66.98,699714,65.5,67.21,65.18,66.98,699714,0.0,1.0
2020-02-21,63.97,65.32,61.81,65.32,657209,63.97,65.32,61.81,65.32,657209,0.0,1.0
2020-02-24,62.81,62.91,61.05,61.3,521700,62.81,62.91,61.05,61.3,521700,0.0,1.0
2020-02-25,60.44,63.51,60.035,62.88,426094,60.44,63.51,60.035,62.88,426094,0.0,1.0
2020-02-26,61.25,61.895,59.7,60.88,321707,61.25,61.895,59.7,60.88,321707,0.0,1.0
2020-02-27,61.47,63.59,56.89,59.86,948095,61.47,63.59,56.89,59.86,948095,0.0,1.0
2020-02-28,43.98,45.0,40.0,43.25,5813751,43.98,45.0,40.0,43.25,5813751,0.0,1.0
2020-03-02,44.27,44.31,42.25,44.15,1646064,44.27,44.31,42.25,44.15,1646064,0.0,1.0
2020-03-03,42.77,46.05,42.28,44.44,1236774,42.77,46.05,42.28,44.44,1236774,0.0,1.0
2020-03-04,42.27,44.25,41.47,43.49,746796,42.27,44.25,41.47,43.49,746796,0.0,1.0
2020-03-05,39.91,41.48,39.075,40.69,837765,39.91,41.48,39.075,40.69,837765,0.0,1.0
2020-03-06,39.5,40.08,38.42,38.97,935546,39.5,40.08,38.42,38.97,935546,0.0,1.0
2020-03-09,35.8,37.56,35.69,37.06,665170,35.8,37.56,35.69,37.06,665170,0.0,1.0
2020-03-10,41.47,42.05,38.75,39.0,2459856,41.47,42.05,38.75,39.0,2459856,0.0,1.0
2020-03-11,38.64,40.81,37.48,40.45,1548639,38.64,40.81,37.48,40.45,1548639,0.0,1.0
2020-03-12,39.1,39.24,32.4775,35.75,9500961,39.1,39.24,32.4775,35.75,9500961,0.0,1.0
2020-03-13,40.25,40.9074,35.53,40.63,1711554,40.25,40.9074,35.53,40.63,1711554,0.0,1.0
2020-03-16,33.35,38.24,32.85,36.25,1473839,33.35,38.24,32.85,36.25,1473839,0.0,1.0
2020-03-17,35.92,37.14,28.22,33.79,1614078,35.92,37.14,28.22,33.79,1614078,0.0,1.0
2020-03-18,30.79,34.19,26.48,33.9,1274168,30.79,34.19,26.48,33.9,1274168,0.0,1.0
2020-03-19,28.69,30.71,27.0,30.54,1259807,28.69,30.71,27.0,30.54,1259807,0.0,1.0
2020-03-20,25.53,30.12,24.17,28.97,1223443,25.53,30.12,24.17,28.97,1223443,0.0,1.0
2020-03-23,27.62,27.93,23.31,25.48,863369,27.62,27.93,23.31,25.48,863369,0.0,1.0
2020-03-24,30.82,32.33,28.39,29.4,1042571,30.82,32.33,28.39,29.4,1042571,0.0,1.0
2020-03-25,32.87,33.93,29.03,31.11,1098698,32.87,33.93,29.03,31.11,1098698,0.0,1.0
2020-03-26,37.2,37.42,32.8901,32.94,869850,37.2,37.42,32.8901,32.94,869850,0.0,1.0
2020-03-27,33.34,35.493,33.08,35.44,852081,33.34,35.493,33.08,35.44,852081,0.0,1.0
2020-03-30,33.36,34.53,33.0,33.25,654217,33.36,34.53,33.0,33.25,654217,0.0,1.0
2020-03-31,30.86,34.39,30.34,33.31,732674,30.86,34.39,30.34,33.31,732674,0.0,1.0
2020-04-01,28.78,30.88,27.91,29.53,684550,28.78,30.88,27.91,29.53,684550,0.0,1.0
2020-04-02,30.04,30.25,27.58,28.51,960433,30.04,30.25,27.58,28.51,960433,0.0,1.0
2020-04-03,29.21,30.875,28.41,29.88,671375,29.21,30.875,28.41,29.88,671375,0.0,1.0
2020-04-06,30.25,31.39,29.68,30.64,915647,30.25,31.39,29.68,30.64,915647,0.0,1.0
2020-04-07,30.52,32.285,29.68,32.04,694639,30.52,32.285,29.68,32.04,694639,0.0,1.0
2020-04-08,32.61,33.89,30.44,30.83,526056,32.61,33.89,30.44,30.83,526056,0.0,1.0
2020-04-09,33.89,34.08,32.7,33.3,819584,33.89,34.08,32.7,33.3,819584,0.0,1.0
2020-04-13,33.1,33.53,31.42,33.53,405025,33.1,33.53,31.42,33.53,405025,0.0,1.0
2020-04-14,34.93,35.15,33.14,33.81,753661,34.93,35.15,33.14,33.81,753661,0.0,1.0
2020-04-15,33.47,33.87,31.44,32.91,537335,33.47,33.87,31.44,32.91,537335,0.0,1.0
2020-04-16,34.66,34.785,32.81,33.5,541849,34.66,34.785,32.81,33.5,541849,0.0,1.0
2020-04-17,35.69,37.14,35.4,35.63,733980,35.69,37.14,35.4,35.63,733980,0.0,1.0
2020-04-20,34.15,36.17,34.12,35.2,445069,34.15,36.17,34.12,35.2,445069,0.0,1.0
2020-04-21,32.34,33.68,31.5,32.99,457828,32.34,33.68,31.5,32.99,457828,0.0,1.0
2020-04-22,34.01,34.225,32.63,33.26,565025,34.01,34.225,32.63,33.26,565025,0.0,1.0
2020-04-23,34.97,35.82,34.2,34.28,517759,34.97,35.82,34.2,34.28,517759,0.0,1.0
2020-04-24,35.07,35.76,34.54,35.1,464640,35.07,35.76,34.54,35.1,464640,0.0,1.0
2020-04-27,35.0,36.3,34.8,35.88,607327,35.0,36.3,34.8,35.88,607327,0.0,1.0
2020-04-28,35.04,35.93,34.51,35.93,470719,35.04,35.93,34.51,35.93,470719,0.0,1.0
2020-04-29,37.49,39.04,35.82,36.24,959741,37.49,39.04,35.82,36.24,959741,0.0,1.0
2020-04-30,36.69,37.99,35.85,37.01,455865,36.69,37.99,35.85,37.01,455865,0.0,1.0
2020-05-01,35.84,35.97,34.76,35.93,477311,35.84,35.97,34.76,35.93,477311,0.0,1.0
2020-05-04,34.58,36.29,34.42,35.46,943115,34.58,36.29,34.42,35.46,943115,0.0,1.0
2020-05-05,38.44,38.84,34.74,35.02,1183617,38.44,38.84,34.74,35.02,1183617,0.0,1.0
2020-05-06,40.71,44.28,40.3696,41.28,1487657,40.71,44.28,40.3696,41.28,1487657,0.0,1.0
2020-05-07,41.16,42.6102,40.72,42.18,671080,41.16,42.6102,40.72,42.18,671080,0.0,1.0
2020-05-08,39.9,41.0,38.5101,40.34,684230,39.9,41.0,38.5101,40.34,684230,0.0,1.0
2020-05-11,39.18,39.77,37.81,39.17,749281,39.18,39.77,37.81,39.17,749281,0.0,1.0
2020-05-12,37.94,39.38,37.23,39.21,628287,37.94,39.38,37.23,39.21,628287,0.0,1.0
2020-05-13,35.74,37.71,35.04,37.71,676160,35.74,37.71,35.04,37.71,676160,0.0,1.0
2020-05-14,34.63,35.605,34.12,35.0,915088,34.63,35.605,34.12,35.0,915088,0.0,1.0
2020-05-15,35.55,36.51,34.1,34.39,904795,35.55,36.51,34.1,34.39,904795,0.0,1.0
2020-05-18,35.76,37.7,35.28,36.79,808166,35.76,37.7,35.28,36.79,808166,0.0,1.0
2020-05-19,35.37,37.13,35.05,35.59,927782,35.37,37.13,35.05,35.59,927782,0.0,1.0
2020-05-20,37.55,38.13,35.6,36.21,805552,37.55,38.13,35.6,36.21,805552,0.0,1.0
2020-05-21,37.44,37.81,36.15,37.23,436849,37.44,37.81,36.15,37.23,436849,0.0,1.0
2020-05-22,37.5,37.74,36.59,37.71,238841,37.5,37.74,36.59,37.71,238841,0.0,1.0
2020-05-26,39.2,39.83,38.27,38.96,810392,39.2,39.83,38.27,38.96,810392,0.0,1.0
2020-05-27,40.88,41.07,39.07,40.0,682115,40.88,41.07,39.07,40.0,682115,0.0,1.0
2020-05-28,40.12,42.19,40.0,41.37,790744,40.12,42.19,40.0,41.37,790744,0.0,1.0
2020-05-29,38.98,40.49,37.6723,40.1,559167,38.98,40.49,37.6723,40.1,559167,0.0,1.0
2020-06-01,40.39,41.28,38.519,38.97,420270,40.39,41.28,38.519,38.97,420270,0.0,1.0
2020-06-02,41.21,41.28,39.87,40.76,328618,41.21,41.28,39.87,40.76,328618,0.0,1.0
2020-06-03,44.87,45.365,41.664,41.84,927306,44.87,45.365,41.664,41.84,927306,0.0,1.0
2020-06-04,42.72,44.63,42.43,44.63,585726,42.72,44.63,42.43,44.63,585726,0.0,1.0
2020-06-05,46.83,47.82,43.38,44.04,697732,46.83,47.82,43.38,44.04,697732,0.0,1.0
2020-06-08,43.15,46.855,42.65,46.44,2107647,43.15,46.855,42.65,46.44,2107647,0.0,1.0
2020-06-09,40.73,42.37,40.5,42.23,2111431,40.73,42.37,40.5,42.23,2111431,0.0,1.0
2020-06-10,39.35,41.38,39.26,40.45,793931,39.35,41.38,39.26,40.45,793931,0.0,1.0
2020-06-11,37.6,38.8,36.34,37.97,1039688,37.6,38.8,36.34,37.97,1039688,0.0,1.0
2020-06-12,38.64,39.75,36.75,39.26,756781,38.64,39.75,36.75,39.26,756781,0.0,1.0
2020-06-15,39.8,40.52,37.01,37.11,708117,39.8,40.52,37.01,37.11,708117,0.0,1.0
2020-06-16,39.89,41.89,39.33,41.5,639928,39.89,41.89,39.33,41.5,639928,0.0,1.0
2020-06-17,39.87,41.07,39.38,40.25,441044,39.87,41.07,39.38,40.25,441044,0.0,1.0
2020-06-18,39.94,40.0311,39.34,39.34,424552,39.94,40.0311,39.34,39.34,424552,0.0,1.0
2020-06-19,40.44,41.54,39.89,40.43,829111,40.44,41.54,39.89,40.43,829111,0.0,1.0
2020-06-22,41.25,41.32,39.91,40.13,516923,41.25,41.32,39.91,40.13,516923,0.0,1.0
2020-06-23,40.76,41.94,40.55,41.65,450834,40.76,41.94,40.55,41.65,450834,0.0,1.0
2020-06-24,38.73,40.25,38.165,40.16,484092,38.73,40.25,38.165,40.16,484092,0.0,1.0
2020-06-25,37.66,39.05,37.13,38.54,615744,37.66,39.05,37.13,38.54,615744,0.0,1.0
2020-06-26,36.89,37.74,36.77,37.47,1008441,36.89,37.74,36.77,37.47,1008441,0.0,1.0
2020-06-29,38.18,38.39,36.61,37.18,255400,38.18,38.39,36.61,37.18,255400,0.0,1.0
2020-06-30,38.42,38.73,37.8,37.94,479600,38.42,38.73,37.795,37.94,479600,0.0,1.0
2020-07-01,38.77,39.35,38.26,38.52,285400,38.77,39.35,38.26,38.52,285400,0.0,1.0
2020-07-02,38.64,39.63,38.55,39.63,403800,38.64,39.63,38.55,39.63,403800,0.0,1.0
2020-07-06,38.92,39.77,37.97,39.49,965000,38.92,39.77,37.97,39.49,965000,0.0,1.0
2020-07-07,37.23,38.9,37.0,38.47,984400,37.23,38.905,37.0,38.47,984400,0.0,1.0
2020-07-08,37.32,38.06,36.38,37.5,879400,37.32,38.06,36.385,37.5,879400,0.0,1.0
2020-07-09,37.43,37.84,35.65,37.29,1118500,37.43,37.84,35.65,37.29,1118500,0.0,1.0
2020-07-10,37.96,38.15,37.17,37.43,341400,37.96,38.15,37.17,37.43,341400,0.0,1.0
2020-07-13,39.0,40.15,38.1,38.29,775000,39.0,40.152,38.1,38.29,775000,0.0,1.0
2020-07-14,40.23,40.25,38.61,38.97,562700,40.23,40.25,38.61,38.97,562700,0.0,1.0
2020-07-15,42.66,43.05,40.96,41.0,813200,42.66,43.05,40.96,41.0,813200,0.0,1.0
2020-07-16,39.32,42.54,38.95,42.16,813500,39.32,42.54,38.95,42.16,813500,0.0,1.0
2020-07-17,39.57,39.92,38.46,39.33,911300,39.57,39.92,38.46,39.33,911300,0.0,1.0
2020-07-20,39.78,40.38,39.33,39.36,269009,39.78,40.38,39.33,39.36,269009,0.0,1.0
2020-07-21,39.99,41.04,39.63,40.24,420177,39.99,41.04,39.63,40.24,420177,0.0,1.0
2020-07-22,40.56,40.6785,39.92,39.92,330584,40.56,40.6785,39.92,39.92,330584,0.0,1.0
2020-07-23,41.09,41.61,40.31,40.31,572865,41.09,41.61,40.31,40.31,572865,0.0,1.0
2020-07-24,40.06,40.92,39.58,40.92,478065,40.06,40.92,39.58,40.92,478065,0.0,1.0
2020-07-27,41.17,41.31,39.6,40.21,267231,41.17,41.31,39.6,40.21,267231,0.0,1.0
2020-07-28,41.13,41.45,40.49,41.0,538325,41.13,41.45,40.49,41.0,538325,0.0,1.0
2020-07-29,42.3,42.81,41.26,41.27,395112,42.3,42.81,41.26,41.27,395112,0.0,1.0
2020-07-30,43.67,43.69,41.45,41.65,316877,43.67,43.69,41.45,41.65,316877,0.0,1.0
2020-07-31,43.7,43.81,42.37,43.48,458775,43.7,43.81,42.37,43.48,458775,0.0,1.0
2020-08-03,46.84,47.36,43.81,44.26,1077740,46.84,47.36,43.81,44.26,1077740,0.0,1.0
2020-08-04,47.26,48.45,46.49,46.84,911002,47.26,48.45,46.49,46.84,911002,0.0,1.0
2020-08-05,50.04,50.25,47.69,47.93,803919,50.04,50.25,47.69,47.93,803919,0.0,1.0
2020-08-06,49.09,50.67,48.52,50.22,498700,49.09,50.67,48.52,50.22,498700,0.0,1.0
2020-08-07,43.45,49.925,43.11,48.83,822286,43.45,49.925,43.11,48.83,822286,0.0,1.0
2020-08-10,41.75,43.68,41.4105,43.19,595821,41.75,43.68,41.4105,43.19,595821,0.0,1.0
2020-08-11,40.72,42.455,40.51,42.33,432463,40.72,42.455,40.51,42.33,432463,0.0,1.0
2020-08-12,42.39,43.32,40.71,41.41,411989,42.39,43.32,40.71,41.41,411989,0.0,1.0
2020-08-13,42.44,42.89,41.665,41.98,385399,42.44,42.89,41.665,41.98,385399,0.0,1.0
2020-08-14,41.92,43.3985,41.86,42.31,233834,41.92,43.3985,41.86,42.31,233834,0.0,1.0
2020-08-17,41.99,42.5,41.37,41.92,337405,41.99,42.5,41.37,41.92,337405,0.0,1.0
2020-08-18,41.59,42.22,40.815,42.16,349170,41.59,42.22,40.815,42.16,349170,0.0,1.0
2020-08-19,41.57,42.71,41.11,41.95,427072,41.57,42.71,41.11,41.95,427072,0.0,1.0
2020-08-20,40.6,41.57,40.4,41.05,272234,40.6,41.57,40.4,41.05,272234,0.0,1.0
2020-08-21,40.61,40.9,40.16,40.61,287106,40.61,40.9,40.16,40.61,287106,0.0,1.0
2020-08-24,40.95,41.54,40.66,41.15,317342,40.95,41.54,40.66,41.15,317342,0.0,1.0
2020-08-25,40.72,41.455,40.075,41.0,275801,40.72,41.455,40.075,41.0,275801,0.0,1.0
2020-08-26,44.77,44.91,40.64,40.64,596264,44.77,44.91,40.64,40.64,596264,0.0,1.0
2020-08-27,44.35,45.12,43.71,44.56,361320,44.35,45.12,43.71,44.56,361320,0.0,1.0
2020-08-28,47.2,47.62,44.365,44.5,572867,47.2,47.62,44.365,44.5,572867,0.0,1.0
2020-08-31,47.83,48.27,46.59,46.97,520759,47.83,48.27,46.59,46.97,520759,0.0,1.0
2020-09-01,45.0,47.66,44.99,47.45,437655,45.0,47.66,44.99,47.45,437655,0.0,1.0
2020-09-02,47.28,47.59,44.77,45.11,980525,47.28,47.59,44.77,45.11,980525,0.0,1.0
2020-09-03,48.11,48.26,45.21,47.34,886173,48.11,48.26,45.21,47.34,886173,0.0,1.0
2020-09-04,48.33,49.95,47.7299,48.58,900943,48.33,49.95,47.7299,48.58,900943,0.0,1.0
2020-09-08,48.38,49.29,46.54,47.5,473179,48.38,49.29,46.54,47.5,473179,0.0,1.0
2020-09-09,49.49,50.51,48.47,48.61,402714,49.49,50.51,48.47,48.61,402714,0.0,1.0
2020-09-10,47.92,50.21,47.6,49.91,1094204,47.92,50.21,47.6,49.91,1094204,0.0,1.0
2020-09-11,47.01,48.755,46.52,48.52,463279,47.01,48.755,46.52,48.52,463279,0.0,1.0
2020-09-14,48.74,48.86,47.16,47.39,398149,48.74,48.86,47.16,47.39,398149,0.0,1.0
2020-09-15,49.44,50.16,48.059,48.99,343024,49.44,50.16,48.059,48.99,343024,0.0,1.0
2020-09-16,49.19,51.21,49.11,50.03,541500,49.19,51.21,49.11,50.03,541500,0.0,1.0
2020-09-17,48.76,49.0399,47.69,48.52,560450,48.76,49.0399,47.69,48.52,560450,0.0,1.0
2020-09-18,46.9,49.83,46.42,49.16,1433581,46.9,49.83,46.42,49.16,1433581,0.0,1.0
2020-09-21,47.46,47.55,43.66,45.35,830386,47.46,47.55,43.66,45.35,830386,0.0,1.0
2020-09-22,48.21,49.19,46.495,47.93,763717,48.21,49.19,46.495,47.93,763717,0.0,1.0
2020-09-23,46.09,48.09,46.01,47.99,544506,46.09,48.09,46.01,47.99,544506,0.0,1.0
2020-09-24,47.58,48.23,45.06,45.22,423286,47.58,48.23,45.06,45.22,423286,0.0,1.0
2020-09-25,48.85,49.11,47.25,47.3,835778,48.85,49.11,47.25,47.3,835778,0.0,1.0
2020-09-28,50.55,51.71,49.39,49.4,498569,50.55,51.71,49.39,49.4,498569,0.0,1.0
2020-09-29,50.97,52.03,50.175,50.2,515859,50.97,52.03,50.175,50.2,515859,0.0,1.0
2020-09-30,49.52,51.5,48.71,51.16,561717,49.52,51.5,48.71,51.16,561717,0.0,1.0
2020-10-01,49.85,50.74,49.635,50.22,250203,49.85,50.74,49.635,50.22,250203,0.0,1.0
2020-10-02,49.16,50.36,48.68,49.28,547895,49.16,50.36,48.68,49.28,547895,0.0,1.0
2020-10-05,49.48,50.22,49.16,49.59,287229,49.48,50.22,49.16,49.59,287229,0.0,1.0
2020-10-06,48.9,50.41,48.88,49.7,453978,48.9,50.41,48.88,49.7,453978,0.0,1.0
2020-10-07,52.54,53.02,49.4307,49.46,579872,52.54,53.02,49.4307,49.46,579872,0.0,1.0
2020-10-08,52.46,52.99,51.43,52.0,561106,52.46,52.99,51.43,52.0,561106,0.0,1.0
2020-10-09,54.59,55.43,52.77,53.0,619552,54.59,55.43,52.77,53.0,619552,0.0,1.0
2020-10-12,54.0,55.03,53.1,54.76,593582,54.0,55.03,53.1,54.76,593582,0.0,1.0
2020-10-13,54.45,54.5,53.3,53.69,501127,54.45,54.5,53.3,53.69,501127,0.0,1.0
2020-10-14,54.5,54.9,53.73,54.6,450188,54.5,54.9,53.73,54.6,450188,0.0,1.0
2020-10-15,54.75,55.18,53.78,53.78,292550,54.75,55.18,53.78,53.78,292550,0.0,1.0
2020-10-16,54.84,55.0,54.26,54.82,410683,54.84,55.0,54.26,54.82,410683,0.0,1.0
2020-10-19,55.0,56.08,54.71,55.52,519715,55.0,56.08,54.71,55.52,519715,0.0,1.0
2020-10-20,55.85,56.26,54.725,55.26,468319,55.85,56.26,54.725,55.26,468319,0.0,1.0
2020-10-21,56.0,56.66,55.0,55.95,382195,56.0,56.66,55.0,55.95,382195,0.0,1.0
2020-10-22,57.87,57.9,56.07,56.28,426731,57.87,57.9,56.07,56.28,426731,0.0,1.0
2020-10-23,58.25,58.29,57.4,58.25,541533,58.25,58.29,57.4,58.25,541533,0.0,1.0
2020-10-26,57.75,58.73,56.78,57.31,884011,57.75,58.73,56.78,57.31,884011,0.0,1.0
2020-10-27,59.57,59.77,57.35,57.6,865786,59.57,59.77,57.35,57.6,865786,0.0,1.0
2020-10-28,55.85,58.99,55.74,58.41,877537,55.85,58.99,55.74,58.41,877537,0.0,1.0
2020-10-29,57.39,57.85,54.65,55.82,437847,57.39,57.85,54.65,55.82,437847,0.0,1.0
2020-10-30,55.92,57.63,54.78,57.27,290635,55.92,57.63,54.78,57.27,290635,0.0,1.0
2020-11-02,54.49,57.01,53.24,56.31,689293,54.49,57.01,53.24,56.31,689293,0.0,1.0
2020-11-03,55.25,55.69,53.93,55.19,1022806,55.25,55.69,53.93,55.19,1022806,0.0,1.0
2020-11-04,56.02,57.71,54.95,54.95,470271,56.02,57.71,54.95,54.95,470271,0.0,1.0
2020-11-05,56.5,58.07,55.99,57.29,804345,56.5,58.07,55.99,57.29,804345,0.0,1.0
2020-11-06,60.31,63.37,57.5,58.64,910567,60.31,63.37,57.5,58.64,910567,0.0,1.0
2020-11-09,63.17,66.56,63.07,64.62,939306,63.17,66.56,63.07,64.62,939306,0.0,1.0
2020-11-10,64.6,65.89,61.96,61.96,751240,64.6,65.89,61.96,61.96,751240,0.0,1.0
2020-11-11,66.0,66.46,64.08,65.0,500511,66.0,66.46,64.08,65.0,500511,0.0,1.0
2020-11-12,65.13,67.26,63.96,65.36,686119,65.13,67.26,63.96,65.36,686119,0.0,1.0
2020-11-13,66.61,67.12,65.44,66.03,260009,66.61,67.12,65.44,66.03,260009,0.0,1.0
2020-11-16,66.06,68.05,65.28,67.6,494867,66.06,68.05,65.28,67.6,494867,0.0,1.0
2020-11-17,67.64,67.7,65.68,66.94,466338,67.64,67.7,65.68,66.94,466338,0.0,1.0
2020-11-18,66.64,68.95,66.12,67.7,481014,66.64,68.95,66.12,67.7,481014,0.0,1.0
2020-11-19,68.33,68.41,65.83,65.83,292496,68.33,68.41,65.83,65.83,292496,0.0,1.0
2020-11-20,64.29,68.15,63.63,67.83,710794,64.29,68.15,63.63,67.83,710794,0.0,1.0
2020-11-23,67.02,67.85,64.64,64.99,581889,67.02,67.85,64.64,64.99,581889,0.0,1.0
2020-11-24,66.76,68.54,66.67,67.68,261243,66.76,68.54,66.67,67.68,261243,0.0,1.0
2020-11-25,66.1,67.71,65.74,66.51,179741,66.1,67.71,65.74,66.51,179741,0.0,1.0
2020-11-27,67.97,68.28,65.72,65.72,117925,67.97,68.28,65.72,65.72,117925,0.0,1.0
2020-11-30,67.48,68.7499,67.01,68.22,290377,67.48,68.7499,67.01,68.22,290377,0.0,1.0
2020-12-01,67.95,69.615,67.68,68.12,377883,67.95,69.615,67.68,68.12,377883,0.0,1.0
2020-12-02,69.54,69.69,67.21,67.5,254330,69.54,69.69,67.21,67.5,254330,0.0,1.0
2020-12-03,70.87,71.96,69.45,69.45,343027,70.87,71.96,69.45,69.45,343027,0.0,1.0
2020-12-04,70.23,71.29,67.81,71.17,437329,70.23,71.29,67.81,71.17,437329,0.0,1.0
2020-12-07,68.83,70.53,68.72,70.19,301930,68.83,70.53,68.72,70.19,301930,0.0,1.0
2020-12-08,69.49,69.99,68.28,68.28,354270,69.49,69.99,68.28,68.28,354270,0.0,1.0
2020-12-09,67.28,70.99,66.97,70.09,712777,67.28,70.99,66.97,70.09,712777,0.0,1.0
2020-12-10,68.19,69.46,66.38,67.1,365156,68.19,69.46,66.38,67.1,365156,0.0,1.0
2020-12-11,67.44,69.71,66.81,67.61,308820,67.44,69.71,66.81,67.61,308820,0.0,1.0
2020-12-14,68.01,69.86,68.0,68.32,438287,68.01,69.86,68.0,68.32,438287,0.0,1.0
2020-12-15,70.89,71.72,68.39,68.6,375927,70.89,71.72,68.39,68.6,375927,0.0,1.0
2020-12-16,71.94,73.16,71.15,72.21,331304,71.94,73.16,71.15,72.21,331304,0.0,1.0
2020-12-17,72.99,74.175,72.02,72.08,297765,72.99,74.175,72.02,72.08,297765,0.0,1.0
2020-12-18,72.26,73.83,72.1,73.28,965531,72.26,73.83,72.1,73.28,965531,0.0,1.0
2020-12-21,74.66,74.72,70.42,70.69,343293,74.66,74.72,70.42,70.69,343293,0.0,1.0
2020-12-22,74.14,75.735,74.085,74.81,489978,74.14,75.735,74.085,74.81,489978,0.0,1.0
2020-12-23,74.87,75.24,73.4823,74.11,313289,74.87,75.24,73.4823,74.11,313289,0.0,1.0
2020-12-24,73.99,75.51,73.3903,75.0,217919,73.99,75.51,73.3903,75.0,217919,0.0,1.0
2020-12-28,72.98,75.13,72.92,74.99,353479,72.98,75.13,72.92,74.99,353479,0.0,1.0
2020-12-29,72.58,74.09,72.47,73.56,328302,72.58,74.09,72.47,73.56,328302,0.0,1.0
2020-12-30,74.79,76.2,73.46,73.58,306684,74.79,76.2,73.46,73.58,306684,0.0,1.0
2020-12-31,75.26,75.61,74.09,75.0,292824,75.26,75.61,74.09,75.0,292824,0.0,1.0
2021-01-04,70.43,75.71,69.89,75.71,642397,70.43,75.71,69.89,75.71,642397,0.0,1.0
2021-01-05,72.45,73.48,70.59,70.59,514660,72.45,73.48,70.59,70.59,514660,0.0,1.0
2021-01-06,75.45,76.48,72.62,72.62,552659,75.45,76.48,72.62,72.62,552659,0.0,1.0
2021-01-07,76.51,77.41,75.6,75.79,533953,76.51,77.41,75.6,75.79,533953,0.0,1.0
2021-01-08,78.23,79.5,76.8,76.8,392151,78.23,79.5,76.8,76.8,392151,0.0,1.0
2021-01-11,77.19,78.52,76.535,76.84,197566,77.19,78.52,76.535,76.84,197566,0.0,1.0
2021-01-12,77.99,78.9,76.57,76.74,233763,77.99,78.9,76.57,76.74,233763,0.0,1.0
2021-01-13,84.18,84.47,76.32,78.07,737100,84.18,84.47,76.32,78.07,737100,0.0,1.0
2021-01-14,86.71,88.21,83.785,84.05,1116809,86.71,88.21,83.785,84.05,1116809,0.0,1.0
2021-01-15,86.34,87.44,85.375,86.25,297526,86.34,87.44,85.375,86.25,297526,0.0,1.0
2021-01-19,88.5,89.41,86.89,86.89,433368,88.5,89.41,86.89,86.89,433368,0.0,1.0
2021-01-20,89.96,90.27,88.52,89.46,540954,89.96,90.27,88.52,89.46,540954,0.0,1.0
2021-01-21,88.74,90.71,88.21,90.44,455824,88.74,90.71,88.21,90.44,455824,0.0,1.0
2021-01-22,87.17,88.12,86.65,87.59,469582,87.17,88.12,86.65,87.59,469582,0.0,1.0
2021-01-25,84.97,87.26,83.12,87.0,474078,84.97,87.26,83.12,87.0,474078,0.0,1.0
2021-01-26,85.57,86.49,84.59,85.63,308707,85.57,86.49,84.59,85.63,308707,0.0,1.0
2021-01-27,88.37,88.48,81.3142,84.1,781124,88.37,88.48,81.3142,84.1,781124,0.0,1.0
2021-01-28,90.64,92.19,87.89,89.39,664942,90.64,92.19,87.89,89.39,664942,0.0,1.0
2021-01-29,88.69,91.52,87.245,89.59,590180,88.69,91.52,87.245,89.59,590180,0.0,1.0
2021-02-01,89.52,90.12,86.25,89.63,337554,89.52,90.12,86.25,89.63,337554,0.0,1.0
2021-02-02,92.11,92.935,91.28,91.72,238396,92.11,92.935,91.28,91.72,238396,0.0,1.0
2021-02-03,92.64,93.17,91.09,91.97,222958,92.64,93.17,91.09,91.97,222958,0.0,1.0
2021-02-04,95.18,96.71,93.575,93.77,449957,95.18,96.71,93.575,93.77,449957,0.0,1.0
2021-02-05,95.84,96.48,94.03,96.25,246148,95.84,96.48,94.03,96.25,246148,0.0,1.0
2021-02-08,96.67,97.1859,95.64,96.5,239976,96.67,97.1859,95.64,96.5,239976,0.0,1.0
2021-02-09,96.67,97.45,95.87,96.98,340801,96.67,97.45,95.87,96.98,340801,0.0,1.0
2021-02-10,95.52,97.785,95.15,97.2,363763,95.52,97.785,95.15,97.2,363763,0.0,1.0
2021-02-11,95.3,96.05,93.75,96.05,389348,95.3,96.05,93.75,96.05,389348,0.0,1.0
2021-02-12,94.96,96.09,94.4,95.0,430556,94.96,96.09,94.4,95.0,430556,0.0,1.0
2021-02-16,94.74,96.21,94.215,95.2,585236,94.74,96.21,94.215,95.2,585236,0.0,1.0
2021-02-17,90.73,94.0,89.65,94.0,342663,90.73,94.0,89.65,94.0,342663,0.0,1.0
2021-02-18,88.91,90.32,87.8,89.8,241240,88.91,90.32,87.8,89.8,241240,0.0,1.0
2021-02-19,93.36,94.555,88.9,89.27,576068,93.36,94.555,88.9,89.27,576068,0.0,1.0
2021-02-22,94.91,94.94,91.91,92.64,430078,94.91,94.94,91.91,92.64,430078,0.0,1.0
2021-02-23,94.07,94.87,91.23,93.56,436736,94.07,94.87,91.23,93.56,436736,0.0,1.0
2021-02-24,96.43,97.49,93.3,94.5,597651,96.43,97.49,93.3,94.5,597651,0.0,1.0
2021-02-25,92.11,98.24,91.57,96.67,318034,92.11,98.24,91.57,96.67,318034,0.0,1.0
2021-02-26,94.56,97.49,91.06,92.88,489032,94.56,97.49,91.06,92.88,489032,0.0,1.0
2021-03-01,97.42,98.26,93.03,93.99,482935,97.42,98.26,93.03,93.99,482935,0.0,1.0
2021-03-02,96.08,99.0,95.575,97.3,309514,96.08,99.0,95.575,97.3,309514,0.0,1.0
2021-03-03,89.02,96.455,88.2019,95.85,444993,89.02,96.455,88.2019,95.85,444993,0.0,1.0
2021-03-04,83.73,88.28,82.265,87.77,526582,83.73,88.28,82.265,87.77,526582,0.0,1.0
2021-03-05,85.76,86.0,79.68,85.26,510666,85.76,86.0,79.68,85.26,510666,0.0,1.0
2021-03-08,81.81,87.62,81.65,86.14,366202,81.81,87.62,81.65,86.14,366202,0.0,1.0
2021-03-09,85.2,86.45,83.37,83.51,403891,85.2,86.45,83.37,83.51,403891,0.0,1.0
2021-03-10,87.05,88.23,86.34,87.09,311994,87.05,88.23,86.34,87.09,311994,0.0,1.0
2021-03-11,89.14,89.435,87.305,88.9,362690,89.14,89.435,87.305,88.9,362690,0.0,1.0
2021-03-12,88.85,89.02,86.52,88.46,278856,88.85,89.02,86.52,88.46,278856,0.0,1.0
2021-03-15,89.22,90.64,87.88,87.88,186495,89.22,90.64,87.88,87.88,186495,0.0,1.0
2021-03-16,88.94,90.85,88.31,89.1,287980,88.94,90.85,88.31,89.1,287980,0.0,1.0
2021-03-17,89.74,90.31,86.31,87.57,206942,89.74,90.31,86.31,87.57,206942,0.0,1.0
2021-03-18,85.94,88.98,85.43,88.98,267948,85.94,88.98,85.43,88.98,267948,0.0,1.0
2021-03-19,88.43,88.64,85.92,86.24,707430,88.43,88.64,85.92,86.24,707430,0.0,1.0
2021-03-22,87.55,90.25,87.29,89.16,339939,87.55,90.25,87.29,89.16,339939,0.0,1.0
2021-03-23,84.33,87.55,83.32,86.63,533555,84.33,87.55,83.32,86.63,533555,0.0,1.0
2021-03-24,81.88,85.73,81.64,85.3,289520,81.88,85.73,81.64,85.3,289520,0.0,1.0
2021-03-25,85.0,85.62,80.5,80.78,327120,85.0,85.62,80.5,80.78,327120,0.0,1.0
2021-03-26,85.58,86.23,83.01,85.61,286484,85.58,86.23,83.01,85.61,286484,0.0,1.0
2021-03-29,82.96,86.98,82.84,84.92,291160,82.96,86.98,82.84,84.92,291160,0.0,1.0
2021-03-30,84.48,85.01,81.82,82.57,276554,84.48,85.01,81.82,82.57,276554,0.0,1.0
2021-03-31,83.93,86.83,83.63,85.38,679311,83.93,86.83,83.63,85.38,679311,0.0,1.0
2021-04-01,81.97,85.18,81.0,84.92,720168,81.97,85.18,81.0,84.92,720168,0.0,1.0
2021-04-05,80.42,82.53,78.87,82.53,1089640,80.42,82.53,78.87,82.53,1089640,0.0,1.0
2021-04-06,81.74,82.99,80.0,80.45,541257,81.74,82.99,80.0,80.45,541257,0.0,1.0
2021-04-07,79.95,81.92,79.45,81.85,281971,79.95,81.92,79.45,81.85,281971,0.0,1.0
2021-04-08,85.84,85.85,82.44,82.55,754118,85.84,85.85,82.44,82.55,754118,0.0,1.0
2021-04-09,83.13,85.81,80.34,85.56,386803,83.13,85.81,80.34,85.56,386803,0.0,1.0
2021-04-12,82.5,82.96,80.915,82.79,320180,82.5,82.96,80.915,82.79,320180,0.0,1.0
2021-04-13,82.94,84.11,82.15,82.15,275830,82.94,84.11,82.15,82.15,275830,0.0,1.0
2021-04-14,84.47,85.9999,83.24,83.36,267086,84.47,85.9999,83.24,83.36,267086,0.0,1.0
2021-04-15,85.9,86.45,84.61,85.4,140298,85.9,86.45,84.61,85.4,140298,0.0,1.0
2021-04-16,85.02,86.5,84.82,86.5,282207,85.02,86.5,84.82,86.5,282207,0.0,1.0
2021-04-19,84.01,85.74,83.93,84.24,401534,84.01,85.74,83.93,84.24,401534,0.0,1.0
2021-04-20,86.58,86.67,83.28,83.28,304695,86.58,86.67,83.28,83.28,304695,0.0,1.0
2021-04-21,90.57,90.79,86.65,86.65,398531,90.57,90.79,86.65,86.65,398531,0.0,1.0
2021-04-22,91.75,93.1,89.81,91.26,260180,91.75,93.1,89.81,91.26,260180,0.0,1.0
2021-04-23,94.99,96.035,92.19,92.19,292499,94.99,96.035,92.19,92.19,292499,0.0,1.0
2021-04-26,95.84,96.23,93.09,95.49,349872,95.84,96.23,93.09,95.49,349872,0.0,1.0
2021-04-27,95.99,96.86,95.065,96.86,298357,95.99,96.86,95.065,96.86,298357,0.0,1.0
2021-04-28,97.7,98.285,95.18,95.99,318599,97.7,98.285,95.18,95.99,318599,0.0,1.0
2021-04-29,95.04,98.22,94.11,98.22,230916,95.04,98.22,94.11,98.22,230916,0.0,1.0
2021-04-30,94.16,95.66,92.82,94.07,382943,94.16,95.66,92.82,94.07,382943,0.0,1.0
2021-05-03,92.87,95.25,92.69,94.24,530041,92.87,95.25,92.69,94.24,530041,0.0,1.0
2021-05-04,90.78,91.5,88.7,91.5,387859,90.78,91.5,88.7,91.5,387859,0.0,1.0
2021-05-05,90.44,92.48,89.78,90.76,211963,90.44,92.48,89.78,90.76,211963,0.0,1.0
2021-05-06,82.63,88.27,81.06,87.17,930123,82.63,88.27,81.06,87.17,930123,0.0,1.0
2021-05-07,83.04,85.335,82.5,82.54,371736,83.04,85.335,82.5,82.54,371736,0.0,1.0
2021-05-10,76.41,82.33,76.37,82.19,482493,76.41,82.33,76.37,82.19,482493,0.0,1.0
2021-05-11,77.51,78.2,72.97,74.71,414821,77.51,78.2,72.97,74.71,414821,0.0,1.0
2021-05-12,75.76,77.21,74.89,76.91,466567,75.76,77.21,74.89,76.91,466567,0.0,1.0
2021-05-13,74.38,78.23,73.4,76.63,339815,74.38,78.23,73.4,76.63,339815,0.0,1.0
2021-05-14,74.76,75.76,73.93,74.49,310002,74.76,75.76,73.93,74.49,310002,0.0,1.0
2021-05-17,73.75,74.885,72.17,74.33,241507,73.75,74.885,72.17,74.33,241507,0.0,1.0
2021-05-18,74.7,76.45,73.53,73.85,363471,74.7,76.45,73.53,73.85,363471,0.0,1.0
2021-05-19,74.3,74.46,72.61,73.51,267277,74.3,74.46,72.61,73.51,267277,0.0,1.0
2021-05-20,74.5,75.25,73.61,74.3,307399,74.5,75.25,73.61,74.3,307399,0.0,1.0
2021-05-21,74.92,77.07,74.68,75.62,320770,74.92,77.07,74.68,75.62,320770,0.0,1.0
2021-05-24,75.95,76.18,74.84,75.36,699416,75.95,76.18,74.84,75.36,699416,0.0,1.0
2021-05-25,75.0,77.825,74.93,76.67,262682,75.0,77.825,74.93,76.67,262682,0.0,1.0
2021-05-26,74.66,75.61,73.27,74.72,510257,74.66,75.61,73.27,74.72,510257,0.0,1.0
2021-05-27,74.55,75.66,73.96,75.34,295325,74.55,75.66,73.96,75.34,295325,0.0,1.0
2021-05-28,73.58,75.65,73.38,74.7,229335,73.58,75.65,73.38,74.7,229335,0.0,1.0
2021-06-01,73.06,74.83,72.39,73.93,358866,73.06,74.83,72.39,73.93,358866,0.0,1.0
2021-06-02,73.62,73.98,72.63,73.04,424194,73.62,73.98,72.63,73.04,424194,0.0,1.0
2021-06-03,73.48,73.79,71.47,72.93,259769,73.48,73.79,71.47,72.93,259769,0.0,1.0
2021-06-04,73.65,74.9298,72.84,74.26,210026,73.65,74.9298,72.84,74.26,210026,0.0,1.0
2021-06-07,76.34,76.62,73.369,73.43,226733,76.34,76.62,73.369,73.43,226733,0.0,1.0
2021-06-08,78.08,78.3,76.89,76.89,376332,78.08,78.3,76.89,76.89,376332,0.0,1.0
2021-06-09,78.54,79.44,77.51,78.74,222694,78.54,79.44,77.51,78.74,222694,0.0,1.0
2021-06-10,78.52,79.1,77.74,78.62,165258,78.52,79.1,77.74,78.62,165258,0.0,1.0
2021-06-11,79.91,79.97,78.48,79.02,130406,79.91,79.97,78.48,79.02,130406,0.0,1.0
2021-06-14,80.55,81.47,79.84,80.66,345300,80.55,81.47,79.84,80.66,345300,0.0,1.0
2021-06-15,80.02,80.48,79.26,80.48,339023,80.02,80.48,79.26,80.48,339023,0.0,1.0
2021-06-16,80.11,80.74,78.89,80.04,148951,80.11,80.74,78.89,80.04,148951,0.0,1.0
2021-06-17,81.71,82.41,79.81,80.0,193937,81.71,82.41,79.81,80.0,193937,0.0,1.0
2021-06-18,81.9,82.35,80.66,80.66,489683,81.9,82.35,80.66,80.66,489683,0.0,1.0
2021-06-21,83.88,84.15,81.38,82.54,203717,83.88,84.15,81.38,82.54,203717,0.0,1.0
2021-06-22,84.79,85.48,83.84,83.96,378246,84.79,85.48,83.84,83.96,378246,0.0,1.0
2021-06-23,86.37,86.55,84.565,84.76,201026,86.37,86.55,84.565,84.76,201026,0.0,1.0
2021-06-24,86.25,87.24,85.99,87.0,138030,86.25,87.24,85.99,87.0,138030,0.0,1.0
2021-06-25,86.25,87.175,85.4,86.24,310009,86.25,87.175,85.4,86.24,310009,0.0,1.0
2021-06-28,84.39,86.615,84.15,86.53,233690,84.39,86.615,84.15,86.53,233690,0.0,1.0
2021-06-29,82.08,84.68,81.72,84.68,392031,82.08,84.68,81.72,84.68,392031,0.0,1.0
2021-06-30,84.83,84.92,81.76,82.21,569436,84.83,84.92,81.76,82.21,569436,0.0,1.0
2021-07-01,84.23,86.35,84.02,85.07,210338,84.23,86.35,84.02,85.07,210338,0.0,1.0
2021-07-02,82.45,84.81,81.71,84.32,206356,82.45,84.81,81.71,84.32,206356,0.0,1.0
2021-07-06,82.53,82.65,81.01,82.33,156381,82.53,82.65,81.01,82.33,156381,0.0,1.0
2021-07-07,81.08,84.1,79.88,82.7,192795,81.08,84.1,79.88,82.7,192795,0.0,1.0
2021-07-08,77.17,79.67,75.56,79.62,678922,77.17,79.67,75.56,79.62,678922,0.0,1.0
2021-07-09,76.47,77.93,74.12,77.93,700420,76.47,77.93,74.12,77.93,700420,0.0,1.0
2021-07-12,77.0,78.2,75.98,76.76,246157,77.0,78.2,75.98,76.76,246157,0.0,1.0
2021-07-13,73.57,76.64,73.5,76.03,358835,73.57,76.64,73.5,76.03,358835,0.0,1.0
2021-07-14,57.82,61.0,53.0006,54.34,4003756,57.82,61.0,53.0006,54.34,4003756,0.0,1.0
2021-07-15,56.03,57.21,54.0523,57.21,2056882,56.03,57.21,54.0523,57.21,2056882,0.0,1.0
2021-07-16,57.01,57.8564,55.43,56.19,1697805,57.01,57.8564,55.43,56.19,1697805,0.0,1.0
2021-07-19,56.31,57.52,55.5,56.39,700149,56.31,57.52,55.5,56.39,700149,0.0,1.0
2021-07-20,47.93,50.475,46.5,50.41,3345202,47.93,50.475,46.5,50.41,3345202,0.0,1.0
2021-07-21,49.72,49.72,46.71,48.0,1453606,49.72,49.72,46.71,48.0,1453606,0.0,1.0
2021-07-22,50.0,50.73,49.655,50.3,417637,50.0,50.73,49.655,50.3,417637,0.0,1.0
2021-07-23,49.92,50.395,48.88,49.89,309314,49.92,50.395,48.88,49.89,309314,0.0,1.0
2021-07-26,47.98,48.9462,47.89,48.94,362830,47.98,48.9462,47.89,48.94,362830,0.0,1.0
2021-07-27,48.2,48.545,46.32,47.82,738143,48.2,48.545,46.32,47.82,738143,0.0,1.0
2021-07-28,49.16,49.76,48.51,48.72,756398,49.16,49.76,48.51,48.72,756398,0.0,1.0
2021-07-29,49.45,50.16,48.48,49.57,796814,49.45,50.16,48.48,49.57,796814,0.0,1.0
2021-07-30,51.0,51.79,49.36,49.64,605827,51.0,51.79,49.36,49.64,605827,0.0,1.0
2021-08-02,51.01,52.15,50.31,51.19,409929,51.01,52.15,50.31,51.19,409929,0.0,1.0
2021-08-03,49.41,51.445,49.0707,50.91,562154,49.41,51.445,49.0707,50.91,562154,0.0,1.0
2021-08-04,49.16,50.99,49.03,49.41,281194,49.16,50.99,49.03,49.41,281194,0.0,1.0
2021-08-05,50.96,51.58,48.75,49.16,810037,50.96,51.58,48.75,49.16,810037,0.0,1.0
2021-08-06,51.02,51.2,46.84,48.7,1351965,51.02,51.2,46.84,48.7,1351965,0.0,1.0
2021-08-09,54.34,54.8,51.5,51.66,908788,54.34,54.8,51.5,51.66,908788,0.0,1.0
2021-08-10,50.32,54.97,49.96,54.97,423300,50.32,54.97,49.96,54.97,423300,0.0,1.0
2021-08-11,50.2,50.9178,48.79,50.56,529616,50.2,50.9178,48.79,50.56,529616,0.0,1.0
2021-08-12,49.55,50.71,49.1,50.71,541071,49.55,50.71,49.1,50.71,541071,0.0,1.0
2021-08-13,48.96,50.72,48.61,49.5,305767,48.96,50.72,48.61,49.5,305767,0.0,1.0
2021-08-16,49.18,49.945,47.675,48.79,290965,49.18,49.945,47.675,48.79,290965,0.0,1.0
2021-08-17,49.17,49.21,47.84,48.21,196337,49.17,49.21,47.84,48.21,196337,0.0,1.0
2021-08-18,47.75,49.77,47.71,49.25,313415,47.75,49.77,47.71,49.25,313415,0.0,1.0
2021-08-19,47.43,47.66,46.3801,47.24,359926,47.43,47.66,46.3801,47.24,359926,0.0,1.0
2021-08-20,48.94,48.96,47.43,47.46,375676,48.94,48.96,47.43,47.46,375676,0.0,1.0
2021-08-23,49.95,50.48,49.33,49.61,387752,49.95,50.48,49.33,49.61,387752,0.0,1.0
2021-08-24,51.33,51.85,50.0,50.0,417247,51.33,51.85,50.0,50.0,417247,0.0,1.0
2021-08-25,52.63,52.74,51.095,51.3,608612,52.63,52.74,51.095,51.3,608612,0.0,1.0
2021-08-26,54.25,54.87,52.285,52.425,551997,54.25,54.87,52.285,52.425,551997,0.0,1.0
2021-08-27,56.82,57.28,53.84,54.24,459431,56.82,57.28,53.84,54.24,459431,0.0,1.0
2021-08-30,57.09,58.135,56.63,56.93,323316,57.09,58.135,56.63,56.93,323316,0.0,1.0
2021-08-31,59.63,59.96,57.19,57.19,574547,59.63,59.96,57.19,57.19,574547,0.0,1.0
2021-09-01,58.32,60.075,57.36,60.0,517428,58.32,60.075,57.36,60.0,517428,0.0,1.0
2021-09-02,59.8,60.04,58.22,58.32,609600,59.8,60.04,58.22,58.32,609600,0.0,1.0
2021-09-03,59.09,59.8,57.8,59.8,376532,59.09,59.8,57.8,59.8,376532,0.0,1.0
2021-09-07,59.5,60.04,58.94,59.48,540766,59.5,60.04,58.94,59.48,540766,0.0,1.0
2021-09-08,57.36,59.82,57.32,59.27,566714,57.36,59.82,57.32,59.27,566714,0.0,1.0
2021-09-09,55.1,57.38,54.88,57.01,462612,55.1,57.38,54.88,57.01,462612,0.0,1.0
2021-09-10,52.37,55.425,52.32,55.23,421261,52.37,55.425,52.32,55.23,421261,0.0,1.0
2021-09-13,50.25,52.36,50.19,52.3,778254,50.25,52.36,50.19,52.3,778254,0.0,1.0
2021-09-14,50.02,51.06,49.5,50.86,998617,50.02,51.06,49.5,50.86,998617,0.0,1.0
2021-09-15,51.78,52.72,50.97,52.49,1115485,51.78,52.72,50.97,52.49,1115485,0.0,1.0
2021-09-16,52.83,53.16,51.4,51.64,1052279,52.83,53.16,51.4,51.64,1052279,0.0,1.0
2021-09-17,53.94,53.98,52.75,53.42,941595,53.94,53.98,52.75,53.42,941595,0.0,1.0
2021-09-20,51.77,53.94,51.23,53.0,394515,51.77,53.94,51.23,53.0,394515,0.0,1.0
2021-09-21,50.93,52.83,50.76,52.0,452969,50.93,52.83,50.76,52.0,452969,0.0,1.0
2021-09-22,51.25,52.04,50.41,50.94,583735,51.25,52.04,50.41,50.94,583735,0.0,1.0
2021-09-23,52.56,52.5925,51.34,51.6,1072339,52.56,52.5925,51.34,51.6,1072339,0.0,1.0
2021-09-24,50.6,52.6,50.51,52.07,446796,50.6,52.6,50.51,52.07,446796,0.0,1.0
2021-09-27,50.62,51.37,49.96,50.6,494482,50.62,51.37,49.96,50.6,494482,0.0,1.0
2021-09-28,49.97,50.6,49.36,50.6,542568,49.97,50.6,49.36,50.6,542568,0.0,1.0
2021-09-29,48.79,50.55,48.455,50.11,316053,48.79,50.55,48.455,50.11,316053,0.0,1.0
2021-09-30,48.17,49.54,48.0,49.04,404624,48.17,49.54,48.0,49.04,404624,0.0,1.0
2021-10-01,48.51,49.09,47.01,48.44,584760,48.51,49.09,47.01,48.44,584760,0.0,1.0
2021-10-04,46.14,48.01,45.51,48.01,355561,46.14,48.01,45.51,48.01,355561,0.0,1.0
2021-10-05,46.35,46.86,45.89,45.89,454456,46.35,46.86,45.89,45.89,454456,0.0,1.0
2021-10-06,45.69,46.4321,45.5,45.77,323248,45.69,46.4321,45.5,45.77,323248,0.0,1.0
2021-10-07,45.95,46.8,45.73,45.91,609162,45.95,46.8,45.73,45.91,609162,0.0,1.0
2021-10-08,45.16,46.23,45.11,46.0,336791,45.16,46.23,45.11,46.0,336791,0.0,1.0
2021-10-11,44.67,45.89,44.37,44.93,2272687,44.67,45.89,44.37,44.93,2272687,0.0,1.0
2021-10-12,47.25,47.65,44.64,44.64,2107949,47.25,47.65,44.64,44.64,2107949,0.0,1.0
2021-10-13,47.0,48.0,46.25,47.87,771245,47.0,48.0,46.25,47.87,771245,0.0,1.0
2021-10-14,47.2,47.66,46.3901,46.44,355678,47.2,47.66,46.3901,46.44,355678,0.0,1.0
2021-10-15,44.82,48.26,44.77,48.26,515148,44.82,48.26,44.77,48.26,515148,0.0,1.0
2021-10-18,45.37,45.56,43.71,44.59,416170,45.37,45.56,43.71,44.59,416170,0.0,1.0
2021-10-19,45.93,46.65,45.55,45.72,374294,45.93,46.65,45.55,45.72,374294,0.0,1.0
2021-10-20,46.27,46.415,45.22,45.755,233911,46.27,46.415,45.22,45.755,233911,0.0,1.0
2021-10-21,45.78,46.7,45.41,46.22,237626,45.78,46.7,45.41,46.22,237626,0.0,1.0
2021-10-22,44.91,45.54,44.7,45.54,254807,44.91,45.54,44.7,45.54,254807,0.0,1.0
2021-10-25,45.02,45.71,44.52,44.84,210238,45.02,45.71,44.52,44.84,210238,0.0,1.0
2021-10-26,44.28,45.2701,44.21,45.2,306868,44.28,45.2701,44.21,45.2,306868,0.0,1.0
2021-10-27,42.78,44.1,42.685,44.0,221994,42.78,44.1,42.685,44.0,221994,0.0,1.0
2021-10-28,45.75,45.81,43.0,43.15,547922,45.75,45.81,43.0,43.15,547922,0.0,1.0
2021-10-29,45.71,46.03,44.964,45.5,279847,45.71,46.03,44.964,45.5,279847,0.0,1.0
2021-11-01,46.39,47.98,45.72,46.03,556497,46.39,47.98,45.72,46.03,556497,0.0,1.0
2021-11-02,45.06,46.4,44.75,46.4,392598,45.06,46.4,44.75,46.4,392598,0.0,1.0
2021-11-03,53.46,58.29,50.8961,56.5,3736328,53.46,58.29,50.8961,56.5,3736328,0.0,1.0
2021-11-04,55.01,56.6,53.26,53.26,1154556,55.01,56.6,53.26,53.26,1154556,0.0,1.0
2021-11-05,56.99,57.59,52.29,54.31,590912,56.99,57.59,52.29,54.31,590912,0.0,1.0
2021-11-08,53.75,57.2689,52.9201,56.99,739706,53.75,57.2689,52.9201,56.99,739706,0.0,1.0
2021-11-09,52.07,54.32,52.0,53.52,496282,52.07,54.32,52.0,53.52,496282,0.0,1.0
2021-11-10,50.7,52.54,50.5,51.85,424913,50.7,52.54,50.5,51.85,424913,0.0,1.0
2021-11-11,51.31,51.64,50.46,50.5,325470,51.31,51.64,50.46,50.5,325470,0.0,1.0
2021-11-12,50.7,52.49,50.7,51.68,392173,50.7,52.49,50.7,51.68,392173,0.0,1.0
2021-11-15,49.0,50.99,48.96,50.99,903586,49.0,50.99,48.96,50.99,903586,0.0,1.0
2021-11-16,50.11,50.55,48.6533,48.96,520783,50.11,50.55,48.6533,48.96,520783,0.0,1.0
2021-11-17,49.67,49.78,48.61,49.74,356508,49.67,49.78,48.61,49.74,356508,0.0,1.0
2021-11-18,47.2,50.24,46.81,49.67,671275,47.2,50.24,46.81,49.67,671275,0.0,1.0
2021-11-19,48.11,48.27,46.65,47.16,342198,48.11,48.27,46.65,47.16,342198,0.0,1.0
2021-11-22,46.97,49.05,46.97,48.72,305709,46.97,49.05,46.97,48.72,305709,0.0,1.0
2021-11-23,46.67,47.23,45.382,46.57,389055,46.67,47.23,45.382,46.57,389055,0.0,1.0
2021-11-24,48.54,49.01,45.97,46.13,996269,48.54,49.01,45.97,46.13,996269,0.0,1.0
2021-11-26,45.5,47.91,44.79,47.28,351360,45.5,47.91,44.79,47.28,351360,0.0,1.0
2021-11-29,44.01,46.29,43.875,45.95,374984,44.01,46.29,43.875,45.95,374984,0.0,1.0
2021-11-30,43.03,44.1,41.93,43.82,394307,43.03,44.1,41.93,43.82,394307,0.0,1.0
2021-12-01,41.73,44.41,41.57,44.0,471354,41.73,44.41,41.57,44.0,471354,0.0,1.0
2021-12-02,41.59,43.2,41.4,41.99,521494,41.59,43.2,41.4,41.99,521494,0.0,1.0
2021-12-03,40.27,41.66,39.35,41.66,471163,40.27,41.66,39.35,41.66,471163,0.0,1.0
2021-12-06,41.45,42.15,39.42,40.4,305702,41.45,42.15,39.42,40.4,305702,0.0,1.0
2021-12-07,43.38,44.1,42.2369,42.58,368941,43.38,44.1,42.2369,42.58,368941,0.0,1.0
2021-12-08,44.06,44.61,43.345,43.73,414814,44.06,44.61,43.345,43.73,414814,0.0,1.0
2021-12-09,42.61,44.44,42.37,43.5,383391,42.61,44.44,42.37,43.5,383391,0.0,1.0
2021-12-10,41.29,43.36,40.855,43.0,303759,41.29,43.36,40.855,43.0,303759,0.0,1.0
2021-12-13,41.13,42.1257,40.64,41.06,414164,41.13,42.1257,40.64,41.06,414164,0.0,1.0
2021-12-14,43.26,43.3,40.65,41.0,1012667,43.26,43.3,40.65,41.0,1012667,0.0,1.0
2021-12-15,44.01,44.05,42.06,42.93,556496,44.01,44.05,42.06,42.93,556496,0.0,1.0
2021-12-16,41.93,44.69,41.22,44.55,675858,41.93,44.69,41.22,44.55,675858,0.0,1.0
2021-12-17,43.78,43.82,41.38,41.98,1105585,43.78,43.82,41.38,41.98,1105585,0.0,1.0
2021-12-20,42.9,43.35,40.76,42.81,508421,42.9,43.35,40.76,42.81,508421,0.0,1.0
2021-12-21,44.83,44.95,43.14,43.25,380811,44.83,44.95,43.14,43.25,380811,0.0,1.0
2021-12-22,45.65,45.68,44.0,44.75,432583,45.65,45.68,44.0,44.75,432583,0.0,1.0
2021-12-23,46.8,47.42,45.24,46.05,489365,46.8,47.42,45.24,46.05,489365,0.0,1.0
2021-12-27,46.31,47.07,45.52,46.91,330916,46.31,47.07,45.52,46.91,330916,0.0,1.0
2021-12-28,45.94,46.64,45.43,46.19,334558,45.94,46.64,45.43,46.19,334558,0.0,1.0
2021-12-29,46.03,46.73,45.4449,45.87,324056,46.03,46.73,45.4449,45.87,324056,0.0,1.0
2021-12-30,45.84,46.7587,45.37,45.81,248792,45.84,46.7587,45.37,45.81,248792,0.0,1.0
2021-12-31,44.44,46.28,44.34,45.63,221123,44.44,46.28,44.34,45.63,221123,0.0,1.0
2022-01-03,47.42,47.54,44.23,44.94,422978,47.42,47.54,44.23,44.94,422978,0.0,1.0
2022-01-04,46.54,48.0,45.87,47.5,244529,46.54,48.0,45.87,47.5,244529,0.0,1.0
2022-01-05,44.33,47.73,44.055,46.58,457887,44.33,47.73,44.055,46.58,457887,0.0,1.0
2022-01-06,45.34,46.1,43.095,44.69,450677,45.34,46.1,43.095,44.69,450677,0.0,1.0
2022-01-07,47.55,48.87,45.7,45.79,773817,47.55,48.87,45.7,45.79,773817,0.0,1.0
2022-01-10,48.15,48.95,46.0624,46.88,626556,48.15,48.95,46.0624,46.88,626556,0.0,1.0
2022-01-11,53.34,53.86,47.51,48.15,911286,53.34,53.86,47.51,48.15,911286,0.0,1.0
2022-01-12,50.58,53.8,50.19,53.34,690594,50.58,53.8,50.19,53.34,690594,0.0,1.0
2022-01-13,51.95,53.06,49.92,50.99,593352,51.95,53.06,49.92,50.99,593352,0.0,1.0
2022-01-14,53.7,53.85,50.0,50.55,413821,53.7,53.85,50.0,50.55,413821,0.0,1.0
2022-01-18,51.85,54.95,51.22,54.89,965332,51.85,54.95,51.22,54.89,965332,0.0,1.0
2022-01-19,51.76,53.49,51.6,52.9,499005,51.76,53.49,51.6,52.9,499005,0.0,1.0
2022-01-20,53.2,55.87,52.235,52.32,470501,53.2,55.87,52.235,52.32,470501,0.0,1.0
2022-01-21,51.38,53.53,50.68,53.01,482345,51.38,53.53,50.68,53.01,482345,0.0,1.0
2022-01-24,51.16,51.94,47.9,50.26,574510,51.16,51.94,47.9,50.26,574510,0.0,1.0
2022-01-25,50.53,51.57,49.5,49.93,635730,50.53,51.57,49.5,49.93,635730,0.0,1.0
2022-01-26,48.83,51.83,48.38,51.62,447814,48.83,51.83,48.38,51.62,447814,0.0,1.0
2022-01-27,48.55,50.83,48.17,49.17,753585,48.55,50.83,48.17,49.17,753585,0.0,1.0
2022-01-28,51.59,51.62,47.185,48.23,431397,51.59,51.62,47.185,48.23,431397,0.0,1.0
2022-01-31,53.24,53.27,50.72,50.98,435962,53.24,53.27,50.72,50.98,435962,0.0,1.0
2022-02-01,54.35,54.41,51.82,53.25,283283,54.35,54.41,51.82,53.25,283283,0.0,1.0
2022-02-02,52.9,54.66,52.06,54.53,1492647,52.9,54.66,52.06,54.53,1492647,0.0,1.0
2022-02-03,53.5,54.89,52.88,52.92,414628,53.5,54.89,52.88,52.92,414628,0.0,1.0
2022-02-04,54.14,54.555,52.33,53.56,320402,54.14,54.555,52.33,53.56,320402,0.0,1.0
2022-02-07,54.9,56.39,54.0,54.0,289920,54.9,56.39,54.0,54.0,289920,0.0,1.0
2022-02-08,56.04,56.445,53.86,54.57,272745,56.04,56.445,53.86,54.57,272745,0.0,1.0
2022-02-09,56.77,57.18,55.99,56.28,255924,56.77,57.18,55.99,56.28,255924,0.0,1.0
2022-02-10,55.83,57.53,55.131,55.62,298704,55.83,57.53,55.131,55.62,298704,0.0,1.0
2022-02-11,54.98,57.33,54.19,55.86,269757,54.98,57.33,54.19,55.86,269757,0.0,1.0
2022-02-14,53.8,56.1496,53.64,54.82,270706,53.8,56.1496,53.64,54.82,270706,0.0,1.0
2022-02-15,55.5,56.17,54.24,54.24,298100,55.5,56.17,54.24,54.24,298100,0.0,1.0
2022-02-16,55.23,56.26,53.875,55.5,477108,55.23,56.26,53.875,55.5,477108,0.0,1.0
2022-02-17,52.25,54.71,51.64,54.71,333542,52.25,54.71,51.64,54.71,333542,0.0,1.0
2022-02-18,50.02,52.63,49.18,51.68,502881,50.02,52.63,49.18,51.68,502881,0.0,1.0
2022-02-22,49.07,51.33,48.185,49.76,611391,49.07,51.33,48.185,49.76,611391,0.0,1.0
2022-02-23,50.96,53.97,47.15,49.07,829181,50.96,53.97,47.15,49.07,829181,0.0,1.0
2022-02-24,54.25,54.47,48.16,48.46,478805,54.25,54.47,48.16,48.46,478805,0.0,1.0
2022-02-25,54.85,54.9,53.13,54.39,239676,54.85,54.9,53.13,54.39,239676,0.0,1.0
2022-02-28,55.31,55.85,54.3,54.36,312291,55.31,55.85,54.3,54.36,312291,0.0,1.0
2022-03-01,55.01,56.37,54.41,54.95,284024,55.01,56.37,54.41,54.95,284024,0.0,1.0
2022-03-02,54.73,55.48,53.92,54.59,248073,54.73,55.48,53.92,54.59,248073,0.0,1.0
2022-03-03,53.58,55.51,53.15,55.24,255902,53.58,55.51,53.15,55.24,255902,0.0,1.0
2022-03-04,54.34,54.96,52.23,52.81,293955,54.34,54.96,52.23,52.81,293955,0.0,1.0
2022-03-07,55.16,55.525,53.11,54.71,426778,55.16,55.525,53.11,54.71,426778,0.0,1.0
2022-03-08,53.09,55.74,52.955,54.82,366324,53.09,55.74,52.955,54.82,366324,0.0,1.0
2022-03-09,53.84,55.439,53.35,53.93,368525,53.84,55.439,53.35,53.93,368525,0.0,1.0
2022-03-10,54.29,54.38,52.03,52.77,259954,54.29,54.38,52.03,52.77,259954,0.0,1.0
2022-03-11,50.66,54.65,50.41,54.5,294964,50.66,54.65,50.41,54.5,294964,0.0,1.0
2022-03-14,48.59,51.73,47.92,50.4,414372,48.59,51.73,47.92,50.4,414372,0.0,1.0
2022-03-15,49.48,49.97,48.33,48.9,330394,49.48,49.97,48.33,48.9,330394,0.0,1.0
2022-03-16,53.43,53.58,50.08,50.17,458759,53.43,53.58,50.08,50.17,458759,0.0,1.0
2022-03-17,55.46,55.74,52.92,52.92,202094,55.46,55.74,52.92,52.92,202094,0.0,1.0
2022-03-18,55.59,56.97,55.12,55.54,538061,55.59,56.97,55.12,55.54,538061,0.0,1.0
2022-03-21,54.98,56.0,54.315,55.21,168861,54.98,56.0,54.315,55.21,168861,0.0,1.0
2022-03-22,56.32,56.91,54.67,54.67,224756,56.32,56.91,54.67,54.67,224756,0.0,1.0
2022-03-23,55.06,56.24,54.09,56.0,204030,55.06,56.24,54.09,56.0,204030,0.0,1.0
2022-03-24,55.18,55.46,53.66,55.46,189642,55.18,55.46,53.66,55.46,189642,0.0,1.0
2022-03-25,56.62,57.2,54.98,55.52,279944,56.62,57.2,54.98,55.52,279944,0.0,1.0
2022-03-28,56.46,58.47,55.66,56.63,266158,56.46,58.47,55.66,56.63,266158,0.0,1.0
2022-03-29,57.75,58.14,56.65,57.35,274663,57.75,58.14,56.65,57.35,274663,0.0,1.0
2022-03-30,57.31,58.4599,56.9411,57.85,235286,57.31,58.4599,56.9411,57.85,235286,0.0,1.0
2022-03-31,57.82,59.68,57.0,57.0,469483,57.82,59.68,57.0,57.0,469483,0.0,1.0
2022-04-01,60.78,60.84,57.5,58.0,573796,60.78,60.84,57.5,58.0,573796,0.0,1.0
2022-04-04,61.9,62.06,59.465,60.73,463156,61.9,62.06,59.465,60.73,463156,0.0,1.0
2022-04-05,61.37,62.67,59.34,62.22,532102,61.37,62.67,59.34,62.22,532102,0.0,1.0
2022-04-06,60.47,60.95,59.36,60.33,640526,60.47,60.95,59.36,60.33,640526,0.0,1.0
2022-04-07,61.74,62.51,60.41,60.41,510156,61.74,62.51,60.41,60.41,510156,0.0,1.0
2022-04-08,63.77,64.49,60.94,60.94,912739,63.77,64.49,60.94,60.94,912739,0.0,1.0
2022-04-11,62.18,64.32,61.95,63.21,702148,62.18,64.32,61.95,63.21,702148,0.0,1.0
2022-04-12,60.59,63.2,60.57,62.78,513738,60.59,63.2,60.57,62.78,513738,0.0,1.0
2022-04-13,61.27,62.08,60.39,60.6,292652,61.27,62.08,60.39,60.6,292652,0.0,1.0
2022-04-14,60.98,61.86,59.725,61.86,403221,60.98,61.86,59.725,61.86,403221,0.0,1.0
2022-04-18,59.26,61.82,58.69,61.49,302469,59.26,61.82,58.69,61.49,302469,0.0,1.0
2022-04-19,60.99,62.58,59.35,59.35,353697,60.99,62.58,59.35,59.35,353697,0.0,1.0
2022-04-20,61.26,61.845,59.96,61.33,233025,61.26,61.845,59.96,61.33,233025,0.0,1.0
2022-04-21,59.95,61.86,59.85,61.86,201117,59.95,61.86,59.85,61.86,201117,0.0,1.0
2022-04-22,57.0,60.01,55.58,59.59,332542,57.0,60.01,55.58,59.59,332542,0.0,1.0
2022-04-25,55.17,57.44,54.89,57.0,694507,55.17,57.44,54.89,57.0,694507,0.0,1.0
2022-04-26,52.93,55.19,52.22,54.38,977701,52.93,55.19,52.22,54.38,977701,0.0,1.0
2022-04-27,47.01,53.4,46.75,52.7,1152554,47.01,53.4,46.75,52.7,1152554,0.0,1.0
2022-04-28,48.16,48.16,45.68,47.08,862061,48.16,48.16,45.68,47.08,862061,0.0,1.0
2022-04-29,47.29,48.91,46.68,47.61,721332,47.29,48.91,46.68,47.61,721332,0.0,1.0
2022-05-02,48.04,48.2,46.73,47.61,551190,48.04,48.2,46.73,47.61,551190,0.0,1.0
2022-05-03,48.31,49.015,47.47,48.38,456432,48.31,49.015,47.47,48.38,456432,0.0,1.0
2022-05-04,47.51,48.105,44.95,47.7,652112,47.51,48.105,44.95,47.7,652112,0.0,1.0
2022-05-05,44.91,47.4,43.03,46.27,1043681,44.91,47.4,43.03,46.27,1043681,0.0,1.0
2022-05-06,41.35,44.81,41.27,44.81,952805,41.35,44.81,41.27,44.81,952805,0.0,1.0
2022-05-09,35.21,40.775,34.815,40.68,1313621,35.21,40.775,34.815,40.68,1313621,0.0,1.0
2022-05-10,36.42,36.64,33.33,35.85,951094,36.42,36.64,33.33,35.85,951094,0.0,1.0
2022-05-11,34.86,37.99,34.76,36.96,895074,34.86,37.99,34.76,36.96,895074,0.0,1.0
2022-05-12,35.17,36.31,34.21,34.78,423415,35.17,36.31,34.21,34.78,423415,0.0,1.0
2022-05-13,38.63,39.04,35.75,35.79,551424,38.63,39.04,35.75,35.79,551424,0.0,1.0
2022-05-16,38.37,39.8,38.14,38.58,428769,38.37,39.8,38.14,38.58,428769,0.0,1.0
2022-05-17,40.87,41.45,38.56,38.56,561494,40.87,41.45,38.56,38.56,561494,0.0,1.0
2022-05-18,39.12,40.56,38.76,39.86,510458,39.12,40.56,38.76,39.86,510458,0.0,1.0
2022-05-19,39.03,39.94,38.44,38.72,395395,39.03,39.94,38.44,38.72,395395,0.0,1.0
2022-05-20,39.34,40.58,38.44,39.81,380678,39.34,40.58,38.44,39.81,380678,0.0,1.0
2022-05-23,40.45,40.86,38.485,39.66,385160,40.45,40.86,38.485,39.66,385160,0.0,1.0
2022-05-24,38.94,40.195,38.502,40.0,407799,38.94,40.195,38.502,40.0,407799,0.0,1.0
2022-05-25,39.83,40.03,38.6007,38.7,262240,39.83,40.03,38.6007,38.7,262240,0.0,1.0
2022-05-26,40.65,41.33,40.0,40.18,199821,40.65,41.33,40.0,40.18,199821,0.0,1.0
2022-05-27,41.6,42.0,40.68,41.2,218184,41.6,42.0,40.68,41.2,218184,0.0,1.0
2022-05-31,40.83,41.89,40.13,41.5,381667,40.83,41.89,40.13,41.5,381667,0.0,1.0
2022-06-01,40.99,41.8,39.51,41.34,306492,40.99,41.8,39.51,41.34,306492,0.0,1.0
2022-06-02,43.54,43.77,40.65,41.24,325026,43.54,43.77,40.65,41.24,325026,0.0,1.0
2022-06-03,42.88,43.24,41.645,42.96,288514,42.88,43.24,41.645,42.96,288514,0.0,1.0
2022-06-06,43.61,44.46,42.83,43.49,326807,43.61,44.46,42.83,43.49,326807,0.0,1.0
2022-06-07,45.32,45.37,42.8,42.8,363306,45.32,45.37,42.8,42.8,363306,0.0,1.0
2022-06-08,45.73,46.99,44.79,44.79,325305,45.73,46.99,44.79,44.79,325305,0.0,1.0
2022-06-09,43.75,46.24,43.64,45.08,401377,43.75,46.24,43.64,45.08,401377,0.0,1.0
2022-06-10,43.82,44.14,42.55,42.83,470542,43.82,44.14,42.55,42.83,470542,0.0,1.0
2022-06-13,43.17,43.83,41.42,42.09,510539,43.17,43.83,41.42,42.09,510539,0.0,1.0
2022-06-14,42.07,44.24,41.53,43.0,467576,42.07,44.24,41.53,43.0,467576,0.0,1.0
2022-06-15,44.09,45.335,42.475,42.53,408317,44.09,45.335,42.475,42.53,408317,0.0,1.0
2022-06-16,42.22,42.82,41.24,42.82,428136,42.22,42.82,41.24,42.82,428136,0.0,1.0
2022-06-17,43.49,45.36,42.81,42.81,595408,43.49,45.36,42.81,42.81,595408,0.0,1.0
2022-06-21,43.25,44.8,43.2,44.75,323639,43.25,44.8,43.2,44.75,323639,0.0,1.0
2022-06-22,43.94,44.25,42.235,42.37,325117,43.94,44.25,42.235,42.37,325117,0.0,1.0
2022-06-23,45.16,46.12,44.16,44.19,458148,45.16,46.12,44.16,44.19,458148,0.0,1.0
2022-06-24,47.26,47.5,45.365,45.83,681170,47.26,47.5,45.365,45.83,681170,0.0,1.0
2022-06-27,47.65,48.92,46.805,47.61,317487,47.65,48.92,46.805,47.61,317487,0.0,1.0
2022-06-28,45.61,48.37,45.53,47.59,272956,45.61,48.37,45.53,47.59,272956,0.0,1.0
2022-06-29,45.75,45.78,44.7,45.46,344151,45.75,45.78,44.7,45.46,344151,0.0,1.0
2022-06-30,45.42,45.69,43.56,44.99,418166,45.42,45.69,43.56,44.99,418166,0.0,1.0
2022-07-01,47.66,47.75,45.11,45.28,278146,47.66,47.75,45.11,45.28,278146,0.0,1.0
2022-07-05,47.36,47.61,45.79,46.63,468685,47.36,47.61,45.79,46.63,468685,0.0,1.0
2022-07-06,46.84,47.79,46.65,47.33,187969,46.84,47.79,46.65,47.33,187969,0.0,1.0
2022-07-07,47.37,48.17,46.99,47.0,420301,47.37,48.17,46.99,47.0,420301,0.0,1.0
2022-07-08,48.83,49.53,46.01,46.3,576611,48.83,49.53,46.01,46.3,576611,0.0,1.0
2022-07-11,47.06,48.42,45.835,48.23,460936,47.06,48.42,45.835,48.23,460936,0.0,1.0
2022-07-12,48.42,51.15,47.31,49.58,1056698,48.42,51.15,47.31,49.58,1056698,0.0,1.0
2022-07-13,48.67,49.27,47.11,47.63,257796,48.67,49.27,47.11,47.63,257796,0.0,1.0
2022-07-14,49.1,49.225,47.81,47.87,161326,49.1,49.225,47.81,47.87,161326,0.0,1.0
2022-07-15,50.42,50.43,48.97,49.97,352683,50.42,50.43,48.97,49.97,352683,0.0,1.0
2022-07-18,49.18,51.88,48.74,51.39,284693,49.18,51.88,48.74,51.39,284693,0.0,1.0
2022-07-19,50.24,50.96,49.54,49.89,379765,50.24,50.96,49.54,49.89,379765,0.0,1.0
2022-07-20,50.09,51.075,49.78,50.36,474889,50.09,51.075,49.78,50.36,474889,0.0,1.0
2022-07-21,50.58,51.055,49.77,50.19,506142,50.58,51.055,49.77,50.19,506142,0.0,1.0
2022-07-22,49.99,51.11,48.66,50.42,453436,49.99,51.11,48.66,50.42,453436,0.0,1.0
2022-07-25,51.03,51.57,49.48,49.99,432386,51.03,51.57,49.48,49.99,432386,0.0,1.0
2022-07-26,50.95,51.74,49.675,50.95,419810,50.95,51.74,49.675,50.95,419810,0.0,1.0
2022-07-27,52.61,52.91,50.99,51.03,223162,52.61,52.91,50.99,51.03,223162,0.0,1.0
2022-07-28,53.7,54.08,52.09,53.03,314771,53.7,54.08,52.09,53.03,314771,0.0,1.0
2022-07-29,53.85,54.07,52.74,53.13,540349,53.85,54.07,52.74,53.13,540349,0.0,1.0
2022-08-01,52.84,55.1,52.79,53.48,472128,52.84,55.1,52.79,53.48,472128,0.0,1.0
2022-08-02,53.27,53.88,52.1985,52.49,849941,53.27,53.88,52.1985,52.49,849941,0.0,1.0
2022-08-03,53.35,54.39,53.125,54.21,598337,53.35,54.39,53.125,54.21,598337,0.0,1.0
2022-08-04,53.5,54.25,50.1,53.0,1331453,53.5,54.25,50.1,53.0,1331453,0.0,1.0
2022-08-05,52.98,53.435,51.63,51.63,635685,52.98,53.435,51.63,51.63,635685,0.0,1.0
2022-08-08,52.33,54.145,51.84,53.02,392754,52.33,54.145,51.84,53.02,392754,0.0,1.0
2022-08-09,50.07,52.52,49.92,51.66,409451,50.07,52.52,49.92,51.66,409451,0.0,1.0
2022-08-10,50.37,51.33,48.99,50.94,671466,50.37,51.33,48.99,50.94,671466,0.0,1.0
2022-08-11,50.0,51.43,49.89,50.4,637389,50.0,51.43,49.89,50.4,637389,0.0,1.0
2022-08-12,50.38,50.89,50.0,50.17,420923,50.38,50.89,50.0,50.17,420923,0.0,1.0
2022-08-15,52.73,53.12,49.8,49.8,676447,52.73,53.12,49.8,49.8,676447,0.0,1.0
2022-08-16,52.76,53.06,51.08,52.53,530719,52.76,53.06,51.08,52.53,530719,0.0,1.0
2022-08-17,51.09,52.424,50.62,52.35,615364,51.09,52.424,50.62,52.35,615364,0.0,1.0
2022-08-18,51.12,51.25,49.9,50.55,398908,51.12,51.25,49.9,50.55,398908,0.0,1.0
2022-08-19,50.08,50.73,49.25,50.73,392003,50.08,50.73,49.25,50.73,392003,0.0,1.0
2022-08-22,49.05,50.11,48.81,49.29,243185,49.05,50.11,48.81,49.29,243185,0.0,1.0
2022-08-23,49.41,49.76,48.44,49.51,260285,49.41,49.76,48.44,49.51,260285,0.0,1.0
2022-08-24,52.0,52.68,49.2692,50.29,628222,52.0,52.68,49.2692,50.29,628222,0.0,1.0
2022-08-25,52.59,52.84,52.04,52.82,349357,52.59,52.84,52.04,52.82,349357,0.0,1.0
2022-08-26,49.89,52.58,49.48,52.31,550446,49.89,52.58,49.48,52.31,550446,0.0,1.0
2022-08-29,48.0,49.31,47.82,49.14,276638,48.0,49.31,47.82,49.14,276638,0.0,1.0
2022-08-30,48.03,48.545,47.76,48.25,381114,48.03,48.545,47.76,48.25,381114,0.0,1.0
2022-08-31,48.55,49.165,48.02,48.68,260048,48.55,49.165,48.02,48.68,260048,0.0,1.0
2022-09-01,48.84,48.92,46.9,48.21,372500,48.84,48.92,46.9,48.21,372500,0.0,1.0
2022-09-02,48.83,50.9,48.42,49.59,650853,48.83,50.9,48.42,49.59,650853,0.0,1.0
2022-09-06,48.1,49.2,47.63,49.2,333344,48.1,49.2,47.63,49.2,333344,0.0,1.0
2022-09-07,57.01,60.92,51.49,52.76,4560572,57.01,60.92,51.49,52.76,4560572,0.0,1.0
2022-09-08,58.38,59.6,56.44,56.44,1106920,58.38,59.6,56.44,56.44,1106920,0.0,1.0
2022-09-09,56.3,58.53,55.86,58.37,1291123,56.3,58.53,55.86,58.37,1291123,0.0,1.0
2022-09-12,58.49,58.82,56.6,56.6,628554,58.49,58.82,56.6,56.6,628554,0.0,1.0
2022-09-13,56.27,57.345,55.78,56.19,475036,56.27,57.345,55.78,56.19,475036,0.0,1.0
2022-09-14,56.83,56.84,55.28,56.25,683635,56.83,56.84,55.28,56.25,683635,0.0,1.0
2022-09-15,56.84,57.29,56.12,56.99,538087,56.84,57.29,56.12,56.99,538087,0.0,1.0
2022-09-16,57.67,57.71,55.33,55.92,905686,57.67,57.71,55.33,55.92,905686,0.0,1.0
2022-09-19,57.04,57.37,55.1,56.68,446095,57.04,57.37,55.1,56.68,446095,0.0,1.0
2022-09-20,56.24,57.04,55.5,56.95,724946,56.24,57.04,55.5,56.95,724946,0.0,1.0
2022-09-21,54.64,56.99,54.28,56.37,408231,54.64,56.99,54.28,56.37,408231,0.0,1.0
2022-09-22,51.37,54.08,50.17,54.08,670949,51.37,54.08,50.17,54.08,670949,0.0,1.0
2022-09-23,50.39,50.82,49.39,50.49,436075,50.39,50.82,49.39,50.49,436075,0.0,1.0
2022-09-26,50.25,51.385,49.69,49.9,382169,50.25,51.385,49.69,49.9,382169,0.0,1.0
2022-09-27,51.11,52.025,50.47,51.11,363965,51.11,52.025,50.47,51.11,363965,0.0,1.0
2022-09-28,53.01,53.47,51.33,51.47,309852,53.01,53.47,51.33,51.47,309852,0.0,1.0
2022-09-29,53.53,54.08,51.61,52.04,591704,53.53,54.08,51.61,52.04,591704,0.0,1.0
2022-09-30,53.24,55.92,53.23,53.6,483792,53.24,55.92,53.23,53.6,483792,0.0,1.0
2022-10-03,53.06,54.95,52.82,53.9,387369,53.06,54.95,52.82,53.9,387369,0.0,1.0
2022-10-04,56.36,56.88,55.55,55.79,349820,56.36,56.88,55.55,55.79,349820,0.0,1.0
2022-10-05,56.9,57.24,55.08,55.57,331317,56.9,57.24,55.08,55.57,331317,0.0,1.0
2022-10-06,56.82,57.18,56.17,57.04,285940,56.82,57.18,56.17,57.04,285940,0.0,1.0
2022-10-07,55.33,56.41,54.92,56.17,254007,55.33,56.41,54.92,56.17,254007,0.0,1.0
2022-10-10,53.58,55.09,52.76,55.06,230953,53.58,55.09,52.76,55.06,230953,0.0,1.0
2022-10-11,52.65,54.2,51.08,53.11,311441,52.65,54.2,51.08,53.11,311441,0.0,1.0
2022-10-12,52.13,52.599,51.485,52.58,232687,52.13,52.599,51.485,52.58,232687,0.0,1.0
2022-10-13,53.29,54.36,50.18,50.97,290084,53.29,54.36,50.18,50.97,290084,0.0,1.0
2022-10-14,53.78,54.99,53.565,53.91,298218,53.78,54.99,53.565,53.91,298218,0.0,1.0
2022-10-17,54.73,56.3,53.93,54.97,319762,54.73,56.3,53.93,54.97,319762,0.0,1.0
2022-10-18,54.84,57.165,54.32,56.31,444667,54.84,57.165,54.32,56.31,444667,0.0,1.0
2022-10-19,53.35,53.81,51.71,53.78,403380,53.35,53.81,51.71,53.78,403380,0.0,1.0
2022-10-20,54.62,54.68,53.075,53.4,292093,54.62,54.68,53.075,53.4,292093,0.0,1.0
2022-10-21,54.99,55.25,53.86,54.9,241690,54.99,55.25,53.86,54.9,241690,0.0,1.0
2022-10-24,54.15,55.3,53.88,55.3,213345,54.15,55.3,53.88,55.3,213345,0.0,1.0
2022-10-25,54.26,56.19,53.38,54.44,314915,54.26,56.19,53.38,54.44,314915,0.0,1.0
2022-10-26,56.13,57.08,54.8,54.91,330899,56.13,57.08,54.8,54.91,330899,0.0,1.0
2022-10-27,57.0,57.01,55.59,56.29,325194,57.0,57.01,55.59,56.29,325194,0.0,1.0
2022-10-28,57.75,58.25,56.67,57.0,336922,57.75,58.25,56.67,57.0,336922,0.0,1.0
2022-10-31,56.07,57.6,56.04,57.25,346203,56.07,57.6,56.04,57.25,346203,0.0,1.0
2022-11-01,54.58,56.91,54.44,56.67,386279,54.58,56.91,54.44,56.67,386279,0.0,1.0
2022-11-02,53.41,55.93,53.38,54.42,474363,53.41,55.93,53.38,54.42,474363,0.0,1.0
2022-11-03,48.26,52.02,46.84,51.54,1392556,48.26,52.02,46.84,51.54,1392556,0.0,1.0
2022-11-04,48.67,48.84,46.23,48.84,690914,48.67,48.84,46.23,48.84,690914,0.0,1.0
2022-11-07,47.05,49.08,47.05,48.55,407947,47.05,49.08,47.05,48.55,407947,0.0,1.0
2022-11-08,48.82,48.87,46.02,47.0,438872,48.82,48.87,46.02,47.0,438872,0.0,1.0
2022-11-09,49.3,49.97,47.66,48.46,504299,49.3,49.97,47.66,48.46,504299,0.0,1.0
2022-11-10,51.92,53.07,51.295,51.61,554542,51.92,53.07,51.295,51.61,554542,0.0,1.0
2022-11-11,51.98,52.79,51.51,52.79,372361,51.98,52.79,51.51,52.79,372361,0.0,1.0
2022-11-14,50.41,52.1,50.29,51.64,358426,50.41,52.1,50.29,51.64,358426,0.0,1.0
2022-11-15,50.7,52.2,50.55,51.29,289964,50.7,52.2,50.55,51.29,289964,0.0,1.0
2022-11-16,50.13,50.85,49.47,50.6,298449,50.13,50.85,49.47,50.6,298449,0.0,1.0
2022-11-17,48.16,49.54,47.86,49.2,402501,48.16,49.54,47.86,49.2,402501,0.0,1.0
2022-11-18,48.88,49.395,47.939,49.11,362772,48.88,49.395,47.939,49.11,362772,0.0,1.0
2022-11-21,47.27,49.22,47.2,48.45,203575,47.27,49.22,47.2,48.45,203575,0.0,1.0
2022-11-22,47.22,47.53,46.53,47.27,241478,47.22,47.53,46.53,47.27,241478,0.0,1.0
2022-11-23,47.44,48.21,46.7101,47.19,240986,47.44,48.21,46.7101,47.19,240986,0.0,1.0
2022-11-25,47.13,47.66,47.08,47.29,164908,47.13,47.66,47.08,47.29,164908,0.0,1.0
2022-11-28,46.46,47.28,46.31,46.86,258234,46.46,47.28,46.31,46.86,258234,0.0,1.0
2022-11-29,45.62,46.68,45.42,46.25,216132,45.62,46.68,45.42,46.25,216132,0.0,1.0
2022-11-30,46.57,46.93,44.715,45.69,642541,46.57,46.93,44.715,45.69,642541,0.0,1.0
2022-12-01,48.66,49.22,46.725,46.99,669264,48.66,49.22,46.725,46.99,669264,0.0,1.0
2022-12-02,47.82,48.075,46.54,47.38,558060,47.82,48.075,46.54,47.38,558060,0.0,1.0
2022-12-05,45.88,47.37,45.28,47.09,291416,45.88,47.37,45.28,47.09,291416,0.0,1.0
2022-12-06,44.05,45.68,43.38,45.68,406789,44.05,45.68,43.38,45.68,406789,0.0,1.0
2022-12-07,45.27,45.32,43.55,44.05,404603,45.27,45.32,43.55,44.05,404603,0.0,1.0
2022-12-08,45.42,46.03,44.86,45.69,324090,45.42,46.03,44.86,45.69,324090,0.0,1.0
2022-12-09,45.46,45.49,44.775,45.01,596265,45.46,45.49,44.775,45.01,596265,0.0,1.0
2022-12-12,45.06,46.54,44.69,45.68,314497,45.06,46.54,44.69,45.68,314497,0.0,1.0
2022-12-13,45.51,48.04,45.46,46.75,444393,45.51,48.04,45.46,46.75,444393,0.0,1.0
2022-12-14,44.22,46.02,43.95,45.19,251106,44.22,46.02,43.95,45.19,251106,0.0,1.0
2022-12-15,43.32,43.79,42.89,43.55,303701,43.32,43.79,42.89,43.55,303701,0.0,1.0
2022-12-16,42.48,42.9499,41.8,42.6,825718,42.48,42.9499,41.8,42.6,825718,0.0,1.0
2022-12-19,42.29,42.66,41.33,42.29,417259,42.29,42.66,41.33,42.29,417259,0.0,1.0
2022-12-20,42.6,44.04,42.15,42.15,450239,42.6,44.04,42.15,42.15,450239,0.0,1.0
2022-12-21,43.58,44.08,42.615,42.74,218528,43.58,44.08,42.615,42.74,218528,0.0,1.0
2022-12-22,43.08,43.27,41.41,43.0,261209,43.08,43.27,41.41,43.0,261209,0.0,1.0
2022-12-23,42.63,43.17,42.09,42.72,174305,42.63,43.17,42.09,42.72,174305,0.0,1.0
2022-12-27,40.82,42.59,40.69,42.59,251693,40.82,42.59,40.69,42.59,251693,0.0,1.0
2022-12-28,41.28,41.37,40.45,40.74,198494,41.28,41.37,40.45,40.74,198494,0.0,1.0
2022-12-29,42.53,42.96,41.52,41.71,214656,42.53,42.96,41.52,41.71,214656,0.0,1.0
2022-12-30,43.68,43.98,41.86,41.86,380323,43.68,43.98,41.86,41.86,380323,0.0,1.0
2023-01-03,43.88,44.5,42.48,44.31,846238,43.88,44.5,42.48,44.31,846238,0.0,1.0
2023-01-04,44.35,45.43,44.0,44.6,376353,44.35,45.43,44.0,44.6,376353,0.0,1.0
2023-01-05,44.64,45.04,43.445,44.4,398767,44.64,45.04,43.445,44.4,398767,0.0,1.0
2023-01-06,45.17,45.96,44.28,45.11,241147,45.17,45.96,44.28,45.11,241147,0.0,1.0
2023-01-09,44.68,45.5,44.125,45.5,337393,44.68,45.5,44.125,45.5,337393,0.0,1.0
2023-01-10,45.34,45.8,44.03,44.76,813995,45.34,45.8,44.03,44.76,813995,0.0,1.0
2023-01-11,46.15,46.64,45.04,45.66,409413,46.15,46.64,45.04,45.66,409413,0.0,1.0
2023-01-12,48.45,48.51,45.45,46.35,341346,48.45,48.51,45.45,46.35,341346,0.0,1.0
2023-01-13,49.21,50.23,48.28,48.28,255885,49.21,50.23,48.28,48.28,255885,0.0,1.0
2023-01-17,49.11,49.58,48.5,48.99,225290,49.11,49.58,48.5,48.99,225290,0.0,1.0
2023-01-18,48.68,49.76,48.2,49.36,401474,48.68,49.76,48.2,49.36,401474,0.0,1.0
2023-01-19,48.33,48.96,47.8,48.43,280511,48.33,48.96,47.8,48.43,280511,0.0,1.0
2023-01-20,48.53,48.68,47.31,48.68,292897,48.53,48.68,47.31,48.68,292897,0.0,1.0
2023-01-23,49.14,49.5,48.29,48.64,262616,49.14,49.5,48.29,48.64,262616,0.0,1.0
2023-01-24,48.17,49.48,48.17,48.6,178704,48.17,49.48,48.17,48.6,178704,0.0,1.0
2023-01-25,47.95,48.19,47.04,47.54,261210,47.95,48.19,47.04,47.54,261210,0.0,1.0
2023-01-26,48.18,48.39,47.06,48.38,210239,48.18,48.39,47.06,48.38,210239,0.0,1.0
2023-01-27,48.04,48.28,47.15,48.06,331955,48.04,48.28,47.15,48.06,331955,0.0,1.0
2023-01-30,48.28,48.7681,47.37,47.64,400059,48.28,48.7681,47.37,47.64,400059,0.0,1.0
2023-01-31,49.05,49.5,48.16,48.36,478387,49.05,49.5,48.16,48.36,478387,0.0,1.0
2023-02-01,49.76,49.99,48.35,49.09,330000,49.76,49.99,48.35,49.09,330000,0.0,1.0
2023-02-02,52.48,52.79,49.5,50.0,855784,52.48,52.79,49.5,50.0,855784,0.0,1.0
2023-02-03,51.52,53.3235,51.52,51.71,419927,51.52,53.3235,51.52,51.71,419927,0.0,1.0
2023-02-06,49.91,51.23,48.89,50.87,410123,49.91,51.23,48.89,50.87,410123,0.0,1.0
2023-02-07,49.52,49.8,48.35,49.55,384637,49.52,49.8,48.35,49.55,384637,0.0,1.0
2023-02-08,48.92,49.73,48.55,49.21,177092,48.92,49.73,48.55,49.21,177092,0.0,1.0
2023-02-09,49.29,51.17,49.17,49.41,404700,49.29,51.17,49.17,49.41,404700,0.0,1.0
2023-02-10,50.45,50.59,48.74,49.02,211945,50.45,50.59,48.74,49.02,211945,0.0,1.0
2023-02-13,50.26,50.855,49.825,50.81,183496,50.26,50.855,49.825,50.81,183496,0.0,1.0
2023-02-14,50.48,51.99,49.805,49.9,524194,50.48,51.99,49.805,49.9,524194,0.0,1.0
2023-02-15,52.24,52.71,50.29,50.29,487379,52.24,52.71,50.29,50.29,487379,0.0,1.0
2023-02-16,51.64,53.0,51.04,51.33,437169,51.64,53.0,51.04,51.33,437169,0.0,1.0
2023-02-17,51.6,52.3,51.04,51.74,366507,51.6,52.3,51.04,51.74,366507,0.0,1.0
2023-02-21,50.22,50.955,49.8015,50.88,273185,50.22,50.955,49.8015,50.88,273185,0.0,1.0
2023-02-22,50.43,50.68,49.14,50.08,543182,50.43,50.68,49.14,50.08,543182,0.0,1.0
2023-02-23,48.85,49.72,46.03,47.58,1025294,48.85,49.72,46.03,47.58,1025294,0.0,1.0
2023-02-24,47.6,48.31,47.2,48.26,442105,47.6,48.31,47.2,48.26,442105,0.0,1.0
2023-02-27,47.51,48.63,47.36,47.98,333466,47.51,48.63,47.36,47.98,333466,0.0,1.0
2023-02-28,47.23,48.24,46.87,47.44,466893,47.23,48.24,46.87,47.44,466893,0.0,1.0
2023-03-01,48.51,49.36,46.975,47.21,511567,48.51,49.36,46.975,47.21,511567,0.0,1.0
2023-03-02,49.15,49.34,48.02,48.02,595308,49.15,49.34,48.02,48.02,595308,0.0,1.0
2023-03-03,50.37,50.9,48.88,49.09,607528,50.37,50.9,48.88,49.09,607528,0.0,1.0
2023-03-06,48.7,51.11,48.69,50.49,395574,48.7,51.11,48.69,50.49,395574,0.0,1.0
2023-03-07,47.2,49.52,47.01,48.88,549266,47.2,49.52,47.01,48.88,549266,0.0,1.0
2023-03-08,47.62,47.68,46.76,47.19,338185,47.62,47.68,46.76,47.19,338185,0.0,1.0
2023-03-09,46.58,49.12,46.24,47.92,293096,46.58,49.12,46.24,47.92,293096,0.0,1.0
2023-03-10,45.36,46.49,44.545,46.47,563931,45.36,46.49,44.545,46.47,563931,0.0,1.0
2023-03-13,45.25,46.56,44.26,44.86,583947,45.25,46.56,44.26,44.86,583947,0.0,1.0
2023-03-14,47.4,47.59,45.94,46.4,618666,47.4,47.59,45.94,46.4,618666,0.0,1.0
2023-03-15,48.17,48.59,46.3815,46.52,420593,48.17,48.59,46.3815,46.52,420593,0.0,1.0
2023-03-16,49.41,50.81,47.62,47.75,508512,49.41,50.81,47.62,47.75,508512,0.0,1.0
2023-03-17,48.02,49.75,47.86,49.45,939713,48.02,49.75,47.86,49.45,939713,0.0,1.0
2023-03-20,48.54,48.915,48.01,48.01,269692,48.54,48.915,48.01,48.01,269692,0.0,1.0
2023-03-21,49.27,50.175,49.16,49.28,325887,49.27,50.175,49.16,49.28,325887,0.0,1.0
2023-03-22,48.46,50.175,48.4,49.44,320976,48.46,50.175,48.4,49.44,320976,0.0,1.0
2023-03-23,48.21,49.11,47.92,48.82,393181,48.21,49.11,47.92,48.82,393181,0.0,1.0
2023-03-24,49.35,49.575,47.8,48.06,289068,49.35,49.575,47.8,48.06,289068,0.0,1.0
2023-03-27,50.83,51.07,49.42,50.04,420397,50.83,51.07,49.42,50.04,420397,0.0,1.0
2023-03-28,49.56,51.0,49.175,50.78,406565,49.56,51.0,49.175,50.78,406565,0.0,1.0
2023-03-29,49.19,50.39,48.88,49.96,314233,49.19,50.39,48.88,49.96,314233,0.0,1.0
2023-03-30,49.25,50.145,49.131,49.62,256159,49.25,50.145,49.131,49.62,256159,0.0,1.0
2023-03-31,50.1,50.99,49.56,49.56,370817,50.1,50.99,49.56,49.56,370817,0.0,1.0
2023-04-03,49.51,50.49,49.31,50.13,276324,49.51,50.49,49.31,50.13,276324,0.0,1.0
2023-04-04,49.85,50.26,49.03,49.69,297761,49.85,50.26,49.03,49.69,297761,0.0,1.0
2023-04-05,48.17,49.84,47.85,49.59,520140,48.17,49.84,47.85,49.59,520140,0.0,1.0
2023-04-06,49.11,49.219,48.02,48.39,239210,49.11,49.219,48.02,48.39,239210,0.0,1.0
2023-04-10,48.69,49.09,48.29,48.82,215835,48.69,49.09,48.29,48.82,215835,0.0,1.0
2023-04-11,49.65,50.22,48.97,48.97,267007,49.65,50.22,48.97,48.97,267007,0.0,1.0
2023-04-12,48.03,50.21,48.02,50.1,377451,48.03,50.21,48.02,50.1,377451,0.0,1.0
2023-04-13,49.25,50.005,47.8,48.31,307204,49.25,50.005,47.8,48.31,307204,0.0,1.0
2023-04-14,48.66,49.58,48.17,49.44,162682,48.66,49.58,48.17,49.44,162682,0.0,1.0
2023-04-17,48.97,49.25,48.81,48.81,165110,48.97,49.25,48.81,48.81,165110,0.0,1.0
2023-04-18,48.33,49.43,47.415,49.43,196241,48.33,49.43,47.415,49.43,196241,0.0,1.0
2023-04-19,49.59,49.62,47.75,48.18,257723,49.59,49.62,47.75,48.18,257723,0.0,1.0
2023-04-20,49.31,50.0,48.81,49.36,196250,49.31,50.0,48.81,49.36,196250,0.0,1.0
2023-04-21,49.57,50.17,49.13,49.59,287571,49.57,50.17,49.13,49.59,287571,0.0,1.0
2023-04-24,48.14,49.71,47.61,49.68,220000,48.14,49.71,47.61,49.68,220000,0.0,1.0
2023-04-25,47.43,48.05,46.61,47.63,285697,47.43,48.05,46.61,47.63,285697,0.0,1.0
2023-04-26,46.89,47.53,46.68,47.25,187963,46.89,47.53,46.68,47.25,187963,0.0,1.0
2023-04-27,47.41,47.44,46.17,46.86,202546,47.41,47.44,46.17,46.86,202546,0.0,1.0
2023-04-28,47.51,48.0,47.07,47.13,212313,47.51,48.0,47.07,47.13,212313,0.0,1.0
2023-05-01,47.4,47.9525,47.16,47.46,277842,47.4,47.9525,47.16,47.46,277842,0.0,1.0
2023-05-02,45.44,47.19,45.38,47.06,322863,45.44,47.19,45.38,47.06,322863,0.0,1.0
2023-05-03,46.46,47.28,45.47,45.69,315387,46.46,47.28,45.47,45.69,315387,0.0,1.0
2023-05-04,50.57,51.85,49.19,50.6,734782,50.57,51.85,49.19,50.6,734782,0.0,1.0
2023-05-05,54.49,54.49,50.65,50.75,967316,54.49,54.49,50.65,50.75,967316,0.0,1.0
2023-05-08,58.66,58.89,54.585,54.63,1177520,58.66,58.89,54.585,54.63,1177520,0.0,1.0
2023-05-09,57.59,58.6,57.08,58.28,595949,57.59,58.6,57.08,58.28,595949,0.0,1.0
2023-05-10,59.17,59.64,58.28,58.35,458283,59.17,59.64,58.28,58.35,458283,0.0,1.0
2023-05-11,58.9,59.24,58.1,58.47,266051,58.9,59.24,58.1,58.47,266051,0.0,1.0
2023-05-12,58.81,59.44,58.37,59.2,315148,58.81,59.44,58.37,59.2,315148,0.0,1.0
2023-05-15,59.91,60.268,58.4,58.8,467826,59.91,60.268,58.4,58.8,467826,0.0,1.0
2023-05-16,59.9,60.05,58.9,59.64,251691,59.9,60.05,58.9,59.64,251691,0.0,1.0
2023-05-17,59.67,60.54,59.05,60.35,268335,59.67,60.54,59.05,60.35,268335,0.0,1.0
2023-05-18,59.97,61.0,58.111,59.15,576346,59.97,61.0,58.111,59.15,576346,0.0,1.0
2023-05-19,58.69,61.005,58.57,60.46,443678,58.69,61.005,58.57,60.46,443678,0.0,1.0
2023-05-22,59.3,59.76,58.66,58.66,384111,59.3,59.76,58.66,58.66,384111,0.0,1.0
2023-05-23,58.26,60.09,57.64,58.88,467766,58.26,60.09,57.64,58.88,467766,0.0,1.0
2023-05-24,56.66,57.98,56.61,57.89,309905,56.66,57.98,56.61,57.89,309905,0.0,1.0
2023-05-25,55.23,56.43,54.84,56.43,414702,55.23,56.43,54.84,56.43,414702,0.0,1.0
2023-05-26,54.85,55.84,54.76,55.31,248702,54.85,55.84,54.76,55.31,248702,0.0,1.0
2023-05-30,55.63,55.985,54.3801,54.9,298948,55.63,55.985,54.3801,54.9,298948,0.0,1.0
2023-05-31,57.02,57.27,55.35,55.95,627076,57.02,57.27,55.35,55.95,627076,0.0,1.0
2023-06-01,58.83,58.83,56.53,56.96,291377,58.83,58.83,56.53,56.96,291377,0.0,1.0
2023-06-02,62.12,63.61,58.88,59.64,1627671,62.12,63.61,58.88,59.64,1627671,0.0,1.0
2023-06-05,62.61,63.17,61.6944,62.17,572840,62.61,63.17,61.6944,62.17,572840,0.0,1.0
2023-06-06,64.82,65.21,61.805,62.35,759432,64.82,65.21,61.805,62.35,759432,0.0,1.0
2023-06-07,66.55,68.67,65.5723,67.05,911037,66.55,68.67,65.5723,67.05,911037,0.0,1.0
2023-06-08,68.26,70.05,65.5218,66.12,809625,68.26,70.05,65.5218,66.12,809625,0.0,1.0
2023-06-09,67.35,68.9,66.25,68.07,740738,67.35,68.9,66.25,68.07,740738,0.0,1.0
2023-06-12,66.93,68.33,66.7,67.5,323135,66.93,68.33,66.7,67.5,323135,0.0,1.0
2023-06-13,66.56,67.185,65.93,66.75,417615,66.56,67.185,65.93,66.75,417615,0.0,1.0
2023-06-14,66.86,68.29,65.69,67.96,654366,66.86,68.29,65.69,67.96,654366,0.0,1.0
2023-06-15,67.49,68.435,66.44,66.94,608529,67.49,68.435,66.44,66.94,608529,0.0,1.0
2023-06-16,67.72,69.31,66.81,69.31,1113583,67.72,69.31,66.81,69.31,1113583,0.0,1.0
2023-06-20,66.59,67.76,66.55,67.33,449827,66.59,67.76,66.55,67.33,449827,0.0,1.0
2023-06-21,64.91,66.52,64.78,66.37,409520,64.91,66.52,64.78,66.37,409520,0.0,1.0
2023-06-22,67.13,67.93,64.41,64.84,341104,67.13,67.93,64.41,64.84,341104,0.0,1.0
2023-06-23,67.47,68.34,66.06,66.34,717381,67.47,68.34,66.06,66.34,717381,0.0,1.0
2023-06-26,68.79,68.9,67.44,68.25,440851,68.79,68.9,67.44,68.25,440851,0.0,1.0
2023-06-27,69.52,69.82,68.6316,68.86,393538,69.52,69.82,68.6316,68.86,393538,0.0,1.0
2023-06-28,70.34,70.58,69.07,69.49,541076,70.34,70.58,69.07,69.49,541076,0.0,1.0
2023-06-29,70.81,71.86,69.3,69.81,536810,70.81,71.86,69.3,69.81,536810,0.0,1.0
2023-06-30,71.21,71.75,70.49,71.36,306613,71.21,71.75,70.49,71.36,306613,0.0,1.0
2023-07-03,69.69,70.99,68.85,70.7,229960,69.69,70.99,68.85,70.7,229960,0.0,1.0
2023-07-05,69.67,70.16,68.78,69.64,292952,69.67,70.16,68.78,69.64,292952,0.0,1.0
2023-07-06,69.25,69.46,68.355,69.1,233583,69.25,69.46,68.355,69.1,233583,0.0,1.0
2023-07-07,69.23,70.3332,68.25,69.58,320479,69.23,70.3332,68.25,69.58,320479,0.0,1.0
2023-07-10,70.75,71.455,70.07,70.48,375141,70.75,71.455,70.07,70.48,375141,0.0,1.0
2023-07-11,71.23,71.61,70.58,70.93,392261,71.23,71.61,70.58,70.93,392261,0.0,1.0
2023-07-12,71.97,73.375,71.15,71.84,451552,71.97,73.375,71.15,71.84,451552,0.0,1.0
2023-07-13,71.64,72.115,70.94,71.72,339587,71.64,72.115,70.94,71.72,339587,0.0,1.0
2023-07-14,79.09,79.89,75.0,75.0,1677516,79.09,79.89,75.0,75.0,1677516,0.0,1.0
2023-07-17,78.24,78.7278,76.79,78.42,605716,78.24,78.7278,76.79,78.42,605716,0.0,1.0
2023-07-18,78.76,79.3074,77.44,78.7,376135,78.76,79.3074,77.44,78.7,376135,0.0,1.0
2023-07-19,77.39,80.28,76.67,79.64,326276,77.39,80.28,76.67,79.64,326276,0.0,1.0
2023-07-20,76.11,77.675,75.88,77.14,551036,76.11,77.675,75.88,77.14,551036,0.0,1.0
2023-07-21,74.86,76.95,74.75,76.71,866040,74.86,76.95,74.75,76.71,866040,0.0,1.0
2023-07-24,73.03,75.26,72.99,74.29,656644,73.03,75.26,72.99,74.29,656644,0.0,1.0
2023-07-25,74.27,75.0,73.04,73.04,1101719,74.27,75.0,73.04,73.04,1101719,0.0,1.0
2023-07-26,75.96,76.5199,74.1501,74.63,321349,75.96,76.5199,74.1501,74.63,321349,0.0,1.0
2023-07-27,77.8,78.0,76.22,76.7,427535,77.8,78.0,76.22,76.7,427535,0.0,1.0
2023-07-28,76.35,78.9,76.15,78.34,465130,76.35,78.9,76.15,78.34,465130,0.0,1.0
2023-07-31,77.14,77.94,75.74,76.74,437501,77.14,77.94,75.74,76.74,437501,0.0,1.0
2023-08-01,76.7,77.27,76.0801,76.4,321012,76.7,77.27,76.0801,76.4,321012,0.0,1.0
2023-08-02,74.72,76.37,74.37,75.76,668797,74.72,76.37,74.37,75.76,668797,0.0,1.0
2023-08-03,74.43,76.955,73.145,73.16,749869,74.43,76.955,73.145,73.16,749869,0.0,1.0
2023-08-04,74.42,75.6,72.59,74.18,521921,74.42,75.6,72.59,74.18,521921,0.0,1.0
2023-08-07,75.18,75.81,74.05,74.55,436237,75.18,75.81,74.05,74.55,436237,0.0,1.0
2023-08-08,74.78,75.16,73.71,74.79,331553,74.78,75.16,73.71,74.79,331553,0.0,1.0
2023-08-09,72.48,75.2199,71.6,74.59,399500,72.48,75.2199,71.6,74.59,399500,0.0,1.0
2023-08-10,73.84,74.26,72.48,72.72,268134,73.84,74.26,72.48,72.72,268134,0.0,1.0
2023-08-11,74.39,74.52,72.98,73.15,193049,74.39,74.52,72.98,73.15,193049,0.0,1.0
2023-08-14,73.81,74.52,73.38,74.0,417885,73.81,74.52,73.38,74.0,417885,0.0,1.0
2023-08-15,75.03,75.32,72.55,73.68,583951,75.03,75.32,72.55,73.68,583951,0.0,1.0
2023-08-16,74.18,76.16,73.78,74.95,261108,74.18,76.16,73.78,74.95,261108,0.0,1.0
2023-08-17,72.11,74.07,72.06,73.88,450860,72.11,74.07,72.06,73.88,450860,0.0,1.0
2023-08-18,71.8,72.86,71.43,71.52,532140,71.8,72.86,71.43,71.52,532140,0.0,1.0
2023-08-21,72.93,73.35,71.83,72.06,412046,72.93,73.35,71.83,72.06,412046,0.0,1.0
2023-08-22,74.45,74.63,72.83,73.21,273830,74.45,74.63,72.83,73.21,273830,0.0,1.0
2023-08-23,74.99,75.23,74.015,75.0,223344,74.99,75.23,74.015,75.0,223344,0.0,1.0
2023-08-24,73.4,74.97,72.9,74.97,330431,73.4,74.97,72.9,74.97,330431,0.0,1.0
2023-08-25,73.88,74.38,72.675,74.0,179968,73.88,74.38,72.675,74.0,179968,0.0,1.0
2023-08-28,74.02,74.82,73.53,74.44,271316,74.02,74.82,73.53,74.44,271316,0.0,1.0
2023-08-29,75.61,76.24,73.82,73.82,353126,75.61,76.24,73.82,73.82,353126,0.0,1.0
2023-08-30,75.71,76.92,75.45,75.6,252804,75.71,76.92,75.45,75.6,252804,0.0,1.0
2023-08-31,75.14,75.9,74.55,75.82,203921,75.14,75.9,74.55,75.82,203921,0.0,1.0
2023-09-01,74.89,76.11,74.88,75.36,206696,74.89,76.11,74.88,75.36,206696,0.0,1.0
2023-09-05,73.58,74.315,71.61,74.06,465055,73.58,74.315,71.61,74.06,465055,0.0,1.0
2023-09-06,76.75,77.24,73.8,74.11,492006,76.75,77.24,73.8,74.11,492006,0.0,1.0
2023-09-07,75.4,77.815,74.8,76.75,409165,75.4,77.815,74.8,76.75,409165,0.0,1.0
2023-09-08,74.38,76.02,73.78,75.55,266302,74.38,76.02,73.78,75.55,266302,0.0,1.0
2023-09-11,75.97,76.11,74.42,75.16,279248,75.97,76.11,74.42,75.16,279248,0.0,1.0
2023-09-12,76.81,78.95,76.22,76.22,503365,76.81,78.95,76.22,76.22,503365,0.0,1.0
2023-09-13,76.12,76.65,75.28,76.45,227423,76.12,76.65,75.28,76.45,227423,0.0,1.0
2023-09-14,75.44,76.86,74.45,76.38,235661,75.44,76.86,74.45,76.38,235661,0.0,1.0
2023-09-15,75.12,75.27,73.96,75.27,792995,75.12,75.27,73.96,75.27,792995,0.0,1.0
2023-09-18,75.53,76.345,74.78,74.95,198917,75.53,76.345,74.78,74.95,198917,0.0,1.0
2023-09-19,76.57,77.23,75.42,75.79,614987,76.57,77.23,75.42,75.79,614987,0.0,1.0
2023-09-20,75.77,78.07,75.71,77.09,645123,75.77,78.07,75.71,77.09,645123,0.0,1.0
2023-09-21,75.25,75.745,74.86,75.25,580966,75.25,75.745,74.86,75.25,580966,0.0,1.0
2023-09-22,75.28,76.45,75.06,75.57,486217,75.28,76.45,75.06,75.57,486217,0.0,1.0
2023-09-25,76.37,76.64,74.645,75.05,302982,76.37,76.64,74.645,75.05,302982,0.0,1.0
2023-09-26,75.46,77.45,75.4,75.98,480261,75.46,77.45,75.4,75.98,480261,0.0,1.0
2023-09-27,78.38,78.84,75.85,75.85,643852,78.38,78.84,75.85,75.85,643852,0.0,1.0
2023-09-28,76.2,79.69,76.11,78.99,514294,76.2,79.69,76.11,78.99,514294,0.0,1.0
2023-09-29,75.25,76.26,74.2,76.26,783176,75.25,76.26,74.2,76.26,783176,0.0,1.0
2023-10-02,71.1,74.8,70.09,74.8,778077,71.1,74.8,70.09,74.8,778077,0.0,1.0
2023-10-03,71.35,71.785,69.99,70.81,730470,71.35,71.785,69.99,70.81,730470,0.0,1.0
2023-10-04,69.25,71.41,68.7,71.38,443457,69.25,71.41,68.7,71.38,443457,0.0,1.0
2023-10-05,70.0,70.95,68.11,69.24,422738,70.0,70.95,68.11,69.24,422738,0.0,1.0
2023-10-06,71.99,72.82,69.56,69.61,450996,71.99,72.82,69.56,69.61,450996,0.0,1.0
2023-10-09,71.71,72.715,70.875,71.39,225556,71.71,72.715,70.875,71.39,225556,0.0,1.0
2023-10-10,72.47,72.801,71.55,71.66,313757,72.47,72.801,71.55,71.66,313757,0.0,1.0
2023-10-11,71.03,72.75,70.0,72.42,400294,71.03,72.75,70.0,72.42,400294,0.0,1.0
2023-10-12,66.0,70.89,65.81,70.88,642450,66.0,70.89,65.81,70.88,642450,0.0,1.0
2023-10-13,65.59,66.065,64.67,65.73,388203,65.59,66.065,64.67,65.73,388203,0.0,1.0
2023-10-16,67.02,67.57,65.51,66.33,751991,67.02,67.57,65.51,66.33,751991,0.0,1.0
2023-10-17,68.83,70.71,66.06,66.16,400598,68.83,70.71,66.06,66.16,400598,0.0,1.0
2023-10-18,67.62,69.15,67.045,68.66,214811,67.62,69.15,67.045,68.66,214811,0.0,1.0
2023-10-19,66.61,68.125,66.26,67.49,260415,66.61,68.125,66.26,67.49,260415,0.0,1.0
2023-10-20,67.79,68.67,66.65,66.74,496215,67.79,68.67,66.65,66.74,496215,0.0,1.0
2023-10-23,68.56,69.39,67.55,67.7,555545,68.56,69.39,67.55,67.7,555545,0.0,1.0
2023-10-24,66.81,69.79,64.42,68.96,644472,66.81,69.79,64.42,68.96,644472,0.0,1.0
2023-10-25,65.29,67.06,64.75,65.82,375870,65.29,67.06,64.75,65.82,375870,0.0,1.0
2023-10-26,67.83,69.485,65.98,65.98,905037,67.83,69.485,65.98,65.98,905037,0.0,1.0
2023-10-27,67.45,68.41,66.61,68.41,411577,67.45,68.41,66.61,68.41,411577,0.0,1.0
2023-10-30,66.82,69.25,66.81,68.61,433341,66.82,69.25,66.81,68.61,433341,0.0,1.0
2023-10-31,68.2,69.26,67.28,67.28,511142,68.2,69.26,67.28,67.28,511142,0.0,1.0
2023-11-01,69.43,69.5,67.9,68.2,637092,69.43,69.5,67.9,68.2,637092,0.0,1.0
2023-11-02,64.17,68.125,60.76,66.07,1965699,64.17,68.125,60.76,66.07,1965699,0.0,1.0
2023-11-03,64.21,67.35,63.76,65.45,657407,64.21,67.35,63.76,65.45,657407,0.0,1.0
2023-11-06,64.01,66.29,63.78,63.9,842981,64.01,66.29,63.78,63.9,842981,0.0,1.0
2023-11-07,62.3,64.34,62.09,63.79,700259,62.3,64.34,62.09,63.79,700259,0.0,1.0
2023-11-08,64.18,65.6856,63.7,65.05,903993,64.18,65.6856,63.7,65.05,903993,0.0,1.0
2023-11-09,62.41,64.43,61.705,64.15,402419,62.41,64.43,61.705,64.15,402419,0.0,1.0
2023-11-10,60.54,62.9297,60.11,62.44,570389,60.54,62.9297,60.11,62.44,570389,0.0,1.0
2023-11-13,63.49,64.07,59.88,61.08,507572,63.49,64.07,59.88,61.08,507572,0.0,1.0
2023-11-14,66.01,66.94,64.75,65.23,472920,66.01,66.94,64.75,65.23,472920,0.0,1.0
2023-11-15,65.67,67.94,65.35,65.35,393187,65.67,67.94,65.35,65.35,393187,0.0,1.0
2023-11-16,64.74,66.35,64.19,65.72,446190,64.74,66.35,64.19,65.72,446190,0.0,1.0
2023-11-17,64.06,65.91,63.53,65.15,512296,64.06,65.91,63.53,65.15,512296,0.0,1.0
2023-11-20,63.92,64.8792,63.71,64.46,316826,63.92,64.8792,63.71,64.46,316826,0.0,1.0
2023-11-21,62.85,63.74,61.74,63.74,455057,62.85,63.74,61.74,63.74,455057,0.0,1.0
2023-11-22,63.05,64.07,62.34,63.64,499492,63.05,64.07,62.34,63.64,499492,0.0,1.0
2023-11-24,63.12,64.03,63.09,63.09,134614,63.12,64.03,63.09,63.09,134614,0.0,1.0
2023-11-27,59.53,62.81,59.22,62.59,1057891,59.53,62.81,59.22,62.59,1057891,0.0,1.0
2023-11-28,59.75,61.2099,59.6,60.53,898385,59.75,61.2099,59.6,60.53,898385,0.0,1.0
2023-11-29,62.0,62.59,59.72,59.72,645446,62.0,62.59,59.72,59.72,645446,0.0,1.0
2023-11-30,63.89,63.94,61.685,61.99,695861,63.89,63.94,61.685,61.99,695861,0.0,1.0
2023-12-01,65.13,65.25,63.54,63.86,449386,65.13,65.25,63.54,63.86,449386,0.0,1.0
2023-12-04,64.01,65.47,63.07,64.57,511643,64.01,65.47,63.07,64.57,511643,0.0,1.0
2023-12-05,65.02,65.24,62.29,63.77,401172,65.02,65.24,62.29,63.77,401172,0.0,1.0
2023-12-06,62.28,65.42,62.105,65.34,467108,62.28,65.42,62.105,65.34,467108,0.0,1.0
2023-12-07,62.86,63.46,61.61,62.07,300049,62.86,63.46,61.61,62.07,300049,0.0,1.0
2023-12-08,63.63,63.98,62.15,62.29,421685,63.63,63.98,62.15,62.29,421685,0.0,1.0
2023-12-11,62.63,63.58,62.19,63.37,498714,62.63,63.58,62.19,63.37,498714,0.0,1.0
2023-12-12,62.42,62.645,61.57,62.45,574537,62.42,62.645,61.57,62.45,574537,0.0,1.0
2023-12-13,60.42,64.39,59.575,62.64,965014,60.42,64.39,59.575,62.64,965014,0.0,1.0
2023-12-14,75.74,77.44,65.0,65.0,3434344,75.74,77.44,65.0,65.0,3434344,0.0,1.0
2023-12-15,81.48,81.84,74.55,75.22,3191649,81.48,81.84,74.55,75.22,3191649,0.0,1.0
2023-12-18,79.05,81.285,77.79,80.78,681878,79.05,81.285,77.79,80.78,681878,0.0,1.0
2023-12-19,81.24,81.66,78.44,79.78,791542,81.24,81.66,78.44,79.78,791542,0.0,1.0
2023-12-20,79.6,81.85,79.31,81.22,804441,79.6,81.85,79.31,81.22,804441,0.0,1.0
2023-12-21,85.11,85.75,80.59,81.87,1330852,85.11,85.75,80.59,81.87,1330852,0.0,1.0
2023-12-22,82.34,86.53,79.5,85.71,1096658,82.34,86.53,79.5,85.71,1096658,0.0,1.0
2023-12-26,79.79,82.08,79.13,80.0,643396,79.79,82.08,79.13,80.0,643396,0.0,1.0
2023-12-27,80.47,80.51,79.14,79.85,487057,80.47,80.51,79.14,79.85,487057,0.0,1.0
2023-12-28,80.42,82.255,79.545,80.8,297087,80.42,82.255,79.545,80.8,297087,0.0,1.0
2023-12-29,79.49,80.42,77.84,80.42,459879,79.49,80.42,77.84,80.42,459879,0.0,1.0
2024-01-02,77.08,79.31,76.15,79.03,611026,77.08,79.31,76.15,79.03,611026,0.0,1.0
2024-01-03,76.4,77.53,74.745,76.6,567994,76.4,77.53,74.745,76.6,567994,0.0,1.0
2024-01-04,77.16,77.71,75.9,76.3,539881,77.16,77.71,75.9,76.3,539881,0.0,1.0
2024-01-05,79.11,79.26,76.245,76.49,801193,79.11,79.26,76.245,76.49,801193,0.0,1.0
2024-01-08,82.0,84.535,79.99,79.99,985171,82.0,84.535,79.99,79.99,985171,0.0,1.0
2024-01-09,86.55,88.261,81.37,81.47,956881,86.55,88.261,81.37,81.47,956881,0.0,1.0
2024-01-10,87.16,88.25,85.67,86.74,594272,87.16,88.25,85.67,86.74,594272,0.0,1.0
2024-01-11,87.85,88.01,85.8791,87.0,482940,87.85,88.01,85.8791,87.0,482940,0.0,1.0
2024-01-12,88.49,89.25,88.06,88.67,637032,88.49,89.25,88.06,88.67,637032,0.0,1.0
2024-01-16,89.25,89.9499,87.18,87.65,828080,89.25,89.9499,87.18,87.65,828080,0.0,1.0
2024-01-17,89.37,89.38,87.59,88.25,395021,89.37,89.38,87.59,88.25,395021,0.0,1.0
2024-01-18,90.81,91.56,89.46,90.0,511193,90.81,91.56,89.46,90.0,511193,0.0,1.0
2024-01-19,91.29,91.44,88.8703,90.54,389019,91.29,91.44,88.8703,90.54,389019,0.0,1.0
2024-01-22,93.23,94.1225,91.75,92.4,701128,93.23,94.1225,91.75,92.4,701128,0.0,1.0
2024-01-23,92.56,93.55,89.13,93.49,8922228,92.56,93.55,89.13,93.49,8922228,0.0,1.0
2024-01-24,92.03,93.74,91.11,93.5,1461939,92.03,93.74,91.11,93.5,1461939,0.0,1.0
2024-01-25,90.7,93.55,90.67,93.49,885149,90.7,93.55,90.67,93.49,885149,0.0,1.0
2024-01-26,92.52,92.72,90.85,91.9,546830,92.52,92.72,90.85,91.9,546830,0.0,1.0
2024-01-29,94.17,94.24,92.27,92.35,462088,94.17,94.24,92.27,92.35,462088,0.0,1.0
2024-01-30,91.05,93.89,90.09,93.77,433486,91.05,93.89,90.09,93.77,433486,0.0,1.0
2024-01-31,89.03,92.59,88.24,91.46,671546,89.03,92.59,88.24,91.46,671546,0.0,1.0
2024-02-01,91.87,92.4,88.845,89.36,416848,91.87,92.4,88.845,89.36,416848,0.0,1.0
2024-02-02,91.94,92.49,90.105,90.51,262322,91.94,92.49,90.105,90.51,262322,0.0,1.0
2024-02-05,91.08,91.76,90.72,91.29,300661,91.08,91.76,90.72,91.29,300661,0.0,1.0
2024-02-06,93.31,94.77,91.01,91.63,369659,93.31,94.77,91.01,91.63,369659,0.0,1.0
2024-02-07,94.3,95.42,92.79,93.42,528984,94.3,95.42,92.79,93.42,528984,0.0,1.0
2024-02-08,95.99,96.42,93.9,93.9,552492,95.99,96.42,93.9,93.9,552492,0.0,1.0
2024-02-09,96.25,97.02,95.33,96.32,308722,96.25,97.02,95.33,96.32,308722,0.0,1.0
2024-02-12,96.33,97.24,95.09,96.15,474130,96.33,97.24,95.09,96.15,474130,0.0,1.0
2024-02-13,93.57,95.81,92.5,93.55,366970,93.57,95.81,92.5,93.55,366970,0.0,1.0
2024-02-14,94.73,96.27,94.26,94.81,398286,94.73,96.27,94.26,94.81,398286,0.0,1.0
2024-02-15,96.11,96.17,93.43,95.39,351280,96.11,96.17,93.43,95.39,351280,0.0,1.0
2024-02-16,92.63,96.0,91.96,94.79,644628,92.63,96.0,91.96,94.79,644628,0.0,1.0
2024-02-20,92.13,93.135,91.38,92.6,467888,92.13,93.135,91.38,92.6,467888,0.0,1.0
2024-02-21,92.79,92.83,90.21,91.14,528638,92.79,92.83,90.21,91.14,528638,0.0,1.0
2024-02-22,91.46,95.99,90.61,95.58,984049,91.46,95.99,90.61,95.58,984049,0.0,1.0
2024-02-23,89.57,95.165,88.49,90.37,1195884,89.57,95.165,88.49,90.37,1195884,0.0,1.0
2024-02-26,91.63,91.66,89.61,90.11,611799,91.63,91.66,89.61,90.11,611799,0.0,1.0
2024-02-27,90.47,92.83,90.09,91.59,332648,90.47,92.83,90.09,91.59,332648,0.0,1.0
2024-02-28,90.04,91.14,88.87,89.88,452951,90.04,91.14,88.87,89.88,452951,0.0,1.0
2024-02-29,88.59,91.69,88.3,91.44,568922,88.59,91.69,88.3,91.44,568922,0.0,1.0
2024-03-01,88.82,88.89,86.635,88.59,853276,88.82,88.89,86.635,88.59,853276,0.0,1.0
2024-03-04,88.56,90.04,87.92,88.97,588164,88.56,90.04,87.92,88.97,588164,0.0,1.0
2024-03-05,84.31,88.12,83.9,88.12,774497,84.31,88.12,83.9,88.12,774497,0.0,1.0
2024-03-06,85.5,86.225,83.995,84.87,373328,85.5,86.225,83.995,84.87,373328,0.0,1.0
2024-03-07,88.91,89.14,85.98,86.22,687334,88.91,89.14,85.98,86.22,687334,0.0,1.0
2024-03-08,87.46,90.32,87.45,89.32,356615,87.46,90.32,87.45,89.32,356615,0.0,1.0
2024-03-11,86.86,87.74,86.21,87.24,286705,86.86,87.74,86.21,87.24,286705,0.0,1.0
2024-03-12,87.0,88.41,85.4225,86.38,416668,87.0,88.41,85.4225,86.38,416668,0.0,1.0
2024-03-13,87.61,89.385,86.8,86.91,294666,87.61,89.385,86.8,86.91,294666,0.0,1.0
2024-03-14,85.78,87.52,84.52,87.01,369781,85.78,87.52,84.52,87.01,369781,0.0,1.0
2024-03-15,85.49,86.29,84.08,84.79,645533,85.49,86.29,84.08,84.79,645533,0.0,1.0
2024-03-18,85.45,87.075,85.04,86.05,343297,85.45,87.075,85.04,86.05,343297,0.0,1.0
2024-03-19,87.62,88.5228,85.23,85.53,288766,87.62,88.5228,85.23,85.53,288766,0.0,1.0
2024-03-20,87.29,88.27,85.31,87.08,406366,87.29,88.27,85.31,87.08,406366,0.0,1.0
2024-03-21,87.52,88.89,86.74,88.18,360051,87.52,88.89,86.74,88.18,360051,0.0,1.0
2024-03-22,88.08,91.14,87.31,87.31,790512,88.08,91.14,87.31,87.31,790512,0.0,1.0
2024-03-25,88.72,90.83,87.83,88.72,764120,88.72,90.83,87.83,88.72,764120,0.0,1.0
2024-03-26,89.7,90.41,87.59,90.09,459860,89.7,90.41,87.59,90.09,459860,0.0,1.0
2024-03-27,92.69,92.71,89.615,90.49,452668,92.69,92.71,89.615,90.49,452668,0.0,1.0
2024-03-28,94.29,94.355,92.29,92.91,458709,94.29,94.355,92.29,92.91,458709,0.0,1.0
2024-04-01,93.1,94.96,91.51,94.55,350190,93.1,94.96,91.51,94.55,350190,0.0,1.0
2024-04-02,89.48,92.22,88.16,91.54,685610,89.48,92.22,88.16,91.54,685610,0.0,1.0
2024-04-03,94.31,97.75,89.94,89.94,913124,94.31,97.75,89.94,89.94,913124,0.0,1.0
2024-04-04,94.12,96.78,94.09,94.95,482481,94.12,96.78,94.09,94.95,482481,0.0,1.0
2024-04-05,96.77,97.77,93.18,93.81,545742,96.77,97.77,93.18,93.81,545742,0.0,1.0
2024-04-08,100.63,102.32,97.01,97.36,1304887,100.63,102.32,97.01,97.36,1304887,0.0,1.0
2024-04-09,101.31,102.33,99.69,100.17,394893,101.31,102.33,99.69,100.17,394893,0.0,1.0
2024-04-10,99.71,101.04,98.84,99.14,417919,99.71,101.04,98.84,99.14,417919,0.0,1.0
2024-04-11,99.26,100.97,98.0,100.46,374204,99.26,100.97,98.0,100.46,374204,0.0,1.0
2024-04-12,98.23,99.33,97.09,98.42,353673,98.23,99.33,97.09,98.42,353673,0.0,1.0
2024-04-15,96.84,99.48,95.79,98.99,336568,96.84,99.48,95.79,98.99,336568,0.0,1.0
2024-04-16,96.95,98.36,95.795,95.98,430348,96.95,98.36,95.795,95.98,430348,0.0,1.0
2024-04-17,96.89,98.635,96.15,96.99,288738,96.89,98.635,96.15,96.99,288738,0.0,1.0
2024-04-18,95.13,97.285,94.14,96.68,381950,95.13,97.285,94.14,96.68,381950,0.0,1.0
2024-04-19,96.5,98.7,94.16,95.0,697810,96.5,98.7,94.16,95.0,697810,0.0,1.0
2024-04-22,98.95,99.83,96.365,97.14,363654,98.95,99.83,96.365,97.14,363654,0.0,1.0
2024-04-23,101.1,101.24,98.31,99.49,351098,101.1,101.24,98.31,99.49,351098,0.0,1.0
2024-04-24,100.93,103.66,100.75,101.24,521714,100.93,103.66,100.75,101.24,521714,0.0,1.0
2024-04-25,100.11,100.26,97.18,99.07,288509,100.11,100.26,97.18,99.07,288509,0.0,1.0
2024-04-26,99.48,100.6,98.53,100.28,288895,99.48,100.6,98.53,100.28,288895,0.0,1.0
2024-04-29,97.2,100.23,95.785,99.91,637956,97.2,100.23,95.785,99.91,637956,0.0,1.0
2024-04-30,96.0,97.48,95.98,96.78,448849,96.0,97.48,95.98,96.78,448849,0.0,1.0
2024-05-01,98.91,102.95,95.39,96.28,664475,98.91,102.95,95.39,96.28,664475,0.0,1.0
2024-05-02,105.03,108.22,96.89,96.89,849204,105.03,108.22,96.89,96.89,849204,0.0,1.0
2024-05-03,106.51,107.25,101.57,105.66,507497,106.51,107.25,101.57,105.66,507497,0.0,1.0
2024-05-06,105.01,110.73,104.66,110.0,535616,105.01,110.73,104.66,110.0,535616,0.0,1.0
2024-05-07,107.98,110.22,103.41,104.82,558421,107.98,110.22,103.41,104.82,558421,0.0,1.0
2024-05-08,106.91,108.0,105.22,107.09,397875,106.91,108.0,105.22,107.09,397875,0.0,1.0
2024-05-09,107.62,108.235,106.83,106.91,242276,107.62,108.235,106.83,106.91,242276,0.0,1.0
2024-05-10,110.46,111.39,107.8301,108.05,322589,110.46,111.39,107.8301,108.05,322589,0.0,1.0
2024-05-13,108.36,111.47,106.67,110.9,437341,108.36,111.47,106.67,110.9,437341,0.0,1.0
2024-05-14,110.97,111.2,106.81,109.1,500979,110.97,111.2,106.81,109.1,500979,0.0,1.0
2024-05-15,111.39,113.97,111.33,112.28,397118,111.39,113.97,111.33,112.28,397118,0.0,1.0
2024-05-16,110.41,112.14,109.69,110.84,461439,110.41,112.14,109.69,110.84,461439,0.0,1.0
2024-05-17,109.79,110.84,107.41,110.84,463824,109.79,110.84,107.41,110.84,463824,0.0,1.0
2024-05-20,109.27,110.38,108.46,109.81,270808,109.27,110.38,108.46,109.81,270808,0.0,1.0
2024-05-21,108.53,109.09,107.22,109.09,327501,108.53,109.09,107.22,109.09,327501,0.0,1.0
2024-05-22,107.73,109.99,107.54,109.11,375285,107.73,109.99,107.54,109.11,375285,0.0,1.0
2024-05-23,107.44,108.8075,106.13,108.62,290434,107.44,108.8075,106.13,108.62,290434,0.0,1.0
2024-05-24,108.89,109.6225,107.28,108.09,435775,108.89,109.6225,107.28,108.09,435775,0.0,1.0
2024-05-28,109.3,109.56,107.41,109.56,273436,109.3,109.56,107.41,109.56,273436,0.0,1.0
2024-05-29,110.34,111.0317,107.67,108.21,341206,110.34,111.0317,107.67,108.21,341206,0.0,1.0
2024-05-30,110.7,115.1,110.26,110.93,411064,110.7,115.1,110.26,110.93,411064,0.0,1.0
2024-05-31,112.72,113.6,110.65,110.65,629229,112.72,113.6,110.65,110.65,629229,0.0,1.0
2024-06-03,114.34,115.615,112.07,113.0,464896,114.34,115.615,112.07,113.0,464896,0.0,1.0
2024-06-04,111.63,113.645,111.05,113.2,420622,111.63,113.645,111.05,113.2,420622,0.0,1.0
2024-06-05,114.71,115.78,110.37,113.01,443129,114.71,115.78,110.37,113.01,443129,0.0,1.0
2024-06-06,113.96,115.12,113.16,114.23,243436,113.96,115.12,113.16,114.23,243436,0.0,1.0
2024-06-07,113.91,115.55,113.22,113.22,308537,113.91,115.55,113.22,113.22,308537,0.0,1.0
2024-06-10,113.0,113.8,110.53,112.62,402834,113.0,113.8,110.53,112.62,402834,0.0,1.0
2024-06-11,113.17,114.33,110.8,112.53,269083,113.17,114.33,110.8,112.53,269083,0.0,1.0
2024-06-12,113.48,116.25,112.76,115.66,425120,113.48,116.25,112.76,115.66,425120,0.0,1.0
2024-06-13,113.63,114.84,112.62,113.43,346986,113.63,114.84,112.62,113.43,346986,0.0,1.0
2024-06-14,112.6,112.63,110.33,112.2,499018,112.6,112.63,110.33,112.2,499018,0.0,1.0
2024-06-17,111.99,112.02,108.44,112.0,474086,111.99,112.02,108.44,112.0,474086,0.0,1.0
2024-06-18,113.39,114.8,110.86,111.86,573195,113.39,114.8,110.86,111.86,573195,0.0,1.0
2024-06-20,111.66,113.29,109.9,113.0,531862,111.66,113.29,109.9,113.0,531862,0.0,1.0
2024-06-21,113.02,113.21,110.25,111.65,984131,113.02,113.21,110.25,111.65,984131,0.0,1.0
2024-06-24,111.98,114.32,111.78,112.75,629818,111.98,114.32,111.78,112.75,629818,0.0,1.0
2024-06-25,112.51,113.61,111.43,111.73,351527,112.51,113.61,111.43,111.73,351527,0.0,1.0
2024-06-26,116.66,116.91,112.42,112.7,1033152,116.66,116.91,112.42,112.7,1033152,0.0,1.0
2024-06-27,117.38,117.91,115.31,117.0,607202,117.38,117.91,115.31,117.0,607202,0.0,1.0
2024-06-28,118.35,119.89,116.37,118.11,1197054,118.35,119.89,116.37,118.11,1197054,0.0,1.0
2024-07-01,117.42,118.695,115.86,118.24,624925,117.42,118.695,115.86,118.24,624925,0.0,1.0
2024-07-02,118.98,121.04,117.48,118.04,568951,118.98,121.04,117.48,118.04,568951,0.0,1.0
2024-07-03,119.29,119.67,117.15,119.51,265121,119.29,119.67,117.15,119.51,265121,0.0,1.0
2024-07-05,121.77,121.99,118.61,118.7,543506,121.77,121.99,118.61,118.7,543506,0.0,1.0
2024-07-08,122.57,123.165,120.97,122.55,391387,122.57,123.165,120.97,122.55,391387,0.0,1.0
2024-07-09,121.75,123.54,121.64,122.57,396623,121.75,123.54,121.64,122.57,396623,0.0,1.0
2024-07-10,120.13,121.15,116.62,120.04,760646,120.13,121.15,116.62,120.04,760646,0.0,1.0
2024-07-11,123.24,123.56,118.085,121.38,689843,123.24,123.56,118.085,121.38,689843,0.0,1.0
2024-07-12,121.09,125.47,120.88,123.9,454964,121.09,125.47,120.88,123.9,454964,0.0,1.0
2024-07-15,123.17,123.82,121.68,121.93,399328,123.17,123.82,121.68,121.93,399328,0.0,1.0
2024-07-16,125.69,126.37,123.18,124.63,774828,125.69,126.37,123.18,124.63,774828,0.0,1.0
2024-07-17,124.16,126.96,123.0,124.74,575026,124.16,126.96,123.0,124.74,575026,0.0,1.0
2024-07-18,118.71,125.0,112.88,123.75,1044183,118.71,125.0,112.88,123.75,1044183,0.0,1.0
2024-07-19,120.73,121.47,118.36,119.42,406245,120.73,121.47,118.36,119.42,406245,0.0,1.0
2024-07-22,122.77,123.95,120.22,121.44,526287,122.77,123.95,120.22,121.44,526287,0.0,1.0
2024-07-23,125.28,126.0,121.59,122.73,641631,125.28,126.0,121.59,122.73,641631,0.0,1.0
2024-07-24,122.6,125.39,121.985,124.49,563952,122.6,125.39,121.985,124.49,563952,0.0,1.0
2024-07-25,117.65,123.0,117.01,121.9,590139,117.65,123.0,117.01,121.9,590139,0.0,1.0
2024-07-26,119.82,120.15,117.45,119.16,617615,119.82,120.15,117.45,119.16,617615,0.0,1.0
2024-07-29,119.69,122.4,116.89,120.13,572471,119.69,122.4,116.89,120.13,572471,0.0,1.0
2024-07-30,117.89,121.13,116.01,120.41,418800,117.89,121.13,116.01,120.41,418800,0.0,1.0
2024-07-31,117.17,119.84,116.13,117.98,837051,117.17,119.84,116.13,117.98,837051,0.0,1.0
2024-08-01,117.61,118.27,107.22,111.04,1353686,117.61,118.27,107.22,111.04,1353686,0.0,1.0
2024-08-02,116.03,116.32,111.61,113.5,690538,116.03,116.32,111.61,113.5,690538,0.0,1.0
2024-08-05,113.62,114.85,110.119,112.04,856647,113.62,114.85,110.119,112.04,856647,0.0,1.0
2024-08-06,116.73,118.52,113.54,114.55,627246,116.73,118.52,113.54,114.55,627246,0.0,1.0
2024-08-07,115.93,118.02,114.43,117.19,639096,115.93,118.02,114.43,117.19,639096,0.0,1.0
2024-08-08,120.46,122.52,116.1915,117.21,631334,120.46,122.52,116.1915,117.21,631334,0.0,1.0
2024-08-09,121.62,123.02,119.83,120.72,532206,121.62,123.02,119.83,120.72,532206,0.0,1.0
2024-08-12,121.48,123.05,120.95,121.27,329149,121.48,123.05,120.95,121.27,329149,0.0,1.0
2024-08-13,121.38,122.36,120.23,121.66,349616,121.38,122.36,120.23,121.66,349616,0.0,1.0
2024-08-14,121.83,122.29,119.68,121.75,315760,121.83,122.29,119.68,121.75,315760,0.0,1.0
2024-08-15,125.16,127.51,123.2,124.12,487669,125.16,127.51,123.2,124.12,487669,0.0,1.0
2024-08-16,127.43,128.41,125.16,125.16,360835,127.43,128.41,125.16,125.16,360835,0.0,1.0
2024-08-19,126.5,128.5086,125.95,127.06,403954,126.5,128.5086,125.95,127.06,403954,0.0,1.0
2024-08-20,124.69,127.67,124.0,126.67,316514,124.69,127.67,124.0,126.67,316514,0.0,1.0
2024-08-21,130.0,130.13,123.575,125.31,718480,130.0,130.13,123.575,125.31,718480,0.0,1.0
2024-08-22,130.06,131.31,129.15,130.0,474929,130.06,131.31,129.15,130.0,474929,0.0,1.0
2024-08-23,132.89,133.34,130.02,130.66,412782,132.89,133.34,130.02,130.66,412782,0.0,1.0
2024-08-26,133.41,134.51,131.92,133.06,456110,133.41,134.51,131.92,133.06,456110,0.0,1.0
2024-08-27,135.26,135.63,132.1,132.85,407362,135.26,135.63,132.1,132.85,407362,0.0,1.0
2024-08-28,135.39,136.36,134.725,135.48,322286,135.39,136.36,134.725,135.48,322286,0.0,1.0
2024-08-29,132.59,136.33,132.52,136.0,594382,132.59,136.33,132.52,136.0,594382,0.0,1.0
2024-08-30,133.89,134.02,131.74,132.95,448813,133.89,134.02,131.74,132.95,448813,0.0,1.0
2024-09-03,133.0,136.605,131.99,135.63,626208,133.0,136.605,131.99,135.63,626208,0.0,1.0
2024-09-04,130.81,133.57,130.73,133.0,275184,130.81,133.57,130.73,133.0,275184,0.0,1.0
2024-09-05,128.35,131.2,126.14,130.68,624136,128.35,131.2,126.14,130.68,624136,0.0,1.0
2024-09-06,129.28,129.9,125.68,128.31,719359,129.28,129.9,125.68,128.31,719359,0.0,1.0
2024-09-09,129.4,131.64,128.71,129.04,448669,129.4,131.64,128.71,129.04,448669,0.0,1.0
2024-09-10,125.74,130.84,124.01,129.69,661648,125.74,130.84,124.01,129.69,661648,0.0,1.0
2024-09-11,125.5,126.13,123.93,124.78,515311,125.5,126.13,123.93,124.78,515311,0.0,1.0
2024-09-12,126.27,127.47,123.01,125.42,539033,126.27,127.47,123.01,125.42,539033,0.0,1.0
2024-09-13,126.28,128.63,125.97,126.76,339896,126.28,128.63,125.97,126.76,339896,0.0,1.0
2024-09-16,124.27,126.85,123.67,125.96,349955,124.27,126.85,123.67,125.96,349955,0.0,1.0
2024-09-17,121.58,125.61,119.54,124.51,1127989,121.58,125.61,119.54,124.51,1127989,0.0,1.0
2024-09-18,122.31,125.056,120.3701,121.13,392978,122.31,125.056,120.3701,121.13,392978,0.0,1.0
2024-09-19,130.07,130.27,123.89,124.93,749533,130.07,130.27,123.89,124.93,749533,0.0,1.0
2024-09-20,127.78,132.29,127.48,131.45,1633529,127.78,132.29,127.48,131.45,1633529,0.0,1.0
2024-09-23,127.98,130.21,127.25,127.79,509808,127.98,130.21,127.25,127.79,509808,0.0,1.0
2024-09-24,127.72,128.14,125.18,127.58,553302,127.72,128.14,125.18,127.58,553302,0.0,1.0
2024-09-25,126.29,128.095,125.97,128.0,350681,126.29,128.095,125.97,128.0,350681,0.0,1.0
2024-09-26,127.48,127.555,125.81,127.11,234464,127.48,127.555,125.81,127.11,234464,0.0,1.0
2024-09-27,128.29,129.11,126.745,127.95,344719,128.29,129.11,126.745,127.95,344719,0.0,1.0
2024-09-30,130.28,130.31,127.39,128.29,363182,130.28,130.31,127.39,128.29,363182,0.0,1.0
2024-10-01,126.55,130.11,124.91,129.85,343385,126.55,130.11,124.91,129.85,343385,0.0,1.0
2024-10-02,128.47,129.52,125.6,125.86,384586,128.47,129.52,125.6,125.86,384586,0.0,1.0
2024-10-03,126.8,128.54,125.955,128.05,311667,126.8,128.54,125.955,128.05,311667,0.0,1.0
2024-10-04,130.98,131.64,128.48,128.86,397879,130.98,131.64,128.48,128.86,397879,0.0,1.0
2024-10-07,126.42,130.82,126.18,130.06,417559,126.42,130.82,126.18,130.06,417559,0.0,1.0
2024-10-08,129.27,130.29,127.445,127.53,298325,129.27,130.29,127.445,127.53,298325,0.0,1.0
2024-10-09,129.58,130.6299,128.34,128.99,331936,129.58,130.6299,128.34,128.99,331936,0.0,1.0
2024-10-10,128.24,128.45,126.78,127.82,454687,128.24,128.45,126.78,127.82,454687,0.0,1.0
2024-10-11,126.9,130.31,126.69,128.3,583249,126.9,130.31,126.69,128.3,583249,0.0,1.0
2024-10-14,130.04,130.22,126.71,127.15,903956,130.04,130.22,126.71,127.15,903956,0.0,1.0
2024-10-15,127.61,130.36,127.54,129.9,292004,127.61,130.36,127.54,129.9,292004,0.0,1.0
2024-10-16,128.2,129.71,127.01,127.7,242188,128.2,129.71,127.01,127.7,242188,0.0,1.0
2024-10-17,129.25,130.39,128.37,128.37,476478,129.25,130.39,128.37,128.37,476478,0.0,1.0
2024-10-18,133.37,134.56,128.25,129.61,563450,133.37,134.56,128.25,129.61,563450,0.0,1.0
2024-10-21,132.44,134.75,131.1351,133.58,528763,132.44,134.75,131.1351,133.58,528763,0.0,1.0
2024-10-22,131.68,133.22,130.39,132.0,348984,131.68,133.22,130.39,132.0,348984,0.0,1.0
2024-10-23,129.94,131.87,129.53,130.78,301858,129.94,131.87,129.53,130.78,301858,0.0,1.0
2024-10-24,130.47,133.07,130.02,130.02,368260,130.47,133.07,130.02,130.02,368260,0.0,1.0
2024-10-25,130.59,131.91,130.01,130.92,585958,130.59,131.91,130.01,130.92,585958,0.0,1.0
2024-10-28,134.08,135.72,131.38,131.73,471835,134.08,135.72,131.38,131.73,471835,0.0,1.0
2024-10-29,137.75,137.81,133.0585,133.79,447200,137.75,137.81,133.0585,133.79,447200,0.0,1.0
2024-10-30,138.68,139.505,136.67,137.0,449533,138.68,139.505,136.67,137.0,449533,0.0,1.0
2024-10-31,132.25,138.2877,131.63,137.52,679026,132.25,138.2877,131.63,137.52,679026,0.0,1.0
2024-11-01,131.77,134.16,129.08,133.01,646235,131.77,134.16,129.08,133.01,646235,0.0,1.0
2024-11-04,131.38,133.775,128.96,130.4,815515,131.38,133.775,128.96,130.4,815515,0.0,1.0
2024-11-05,127.86,131.09,124.6,125.0,1672744,127.86,131.09,124.6,125.0,1672744,0.0,1.0
2024-11-06,140.64,142.45,130.91,133.74,1428633,140.64,142.45,130.91,133.74,1428633,0.0,1.0
2024-11-07,139.33,143.24,136.06,141.12,667412,139.33,143.24,136.06,141.12,667412,0.0,1.0
2024-11-08,141.75,143.58,137.93,139.02,681591,141.75,143.58,137.93,139.02,681591,0.0,1.0
2024-11-11,143.04,145.51,141.55,143.13,423656,143.04,145.51,141.55,143.13,423656,0.0,1.0
2024-11-12,143.63,144.43,141.69,142.26,412090,143.63,144.43,141.69,142.26,412090,0.0,1.0
2024-11-13,143.25,145.84,143.2,144.0,341159,143.25,145.84,143.2,144.0,341159,0.0,1.0
2024-11-14,138.62,143.68,138.16,143.68,403804,138.62,143.68,138.16,143.68,403804,0.0,1.0
2024-11-15,138.44,139.45,137.0,139.36,336730,138.44,139.45,137.0,139.36,336730,0.0,1.0
2024-11-18,136.98,139.8,136.65,139.0,389923,136.98,139.8,136.65,139.0,389923,0.0,1.0
2024-11-19,144.21,144.99,135.74,135.74,419951,144.21,144.99,135.74,135.74,419951,0.0,1.0
2024-11-20,141.44,144.495,139.865,144.25,362127,141.44,144.495,139.865,144.25,362127,0.0,1.0
2024-11-21,140.83,144.14,140.69,141.86,241846,140.83,144.14,140.69,141.86,241846,0.0,1.0
2024-11-22,144.0,146.085,141.18,141.18,549002,144.0,146.085,141.18,141.18,549002,0.0,1.0
2024-11-25,142.94,146.86,141.74,145.19,661954,142.94,146.86,141.74,145.19,661954,0.0,1.0
2024-11-26,140.73,144.0,139.54,144.0,597130,140.73,144.0,139.54,144.0,597130,0.0,1.0
2024-11-27,142.69,144.51,141.56,141.75,348991,142.69,144.51,141.56,141.75,348991,0.0,1.0
2024-11-29,143.65,144.42,142.15,143.5,165871,143.65,144.42,142.15,143.5,165871,0.0,1.0
2024-12-02,139.08,142.385,138.72,140.0,478848,139.08,142.385,138.72,140.0,478848,0.0,1.0
2024-12-03,136.0,138.75,133.3,138.75,490572,136.0,138.75,133.3,138.75,490572,0.0,1.0
2024-12-04,138.27,140.16,135.52,136.47,770544,138.27,140.16,135.52,136.47,770544,0.0,1.0
2024-12-05,135.7,137.8905,134.61,137.36,454086,135.7,137.8905,134.61,137.36,454086,0.0,1.0
2024-12-06,140.28,142.8,136.5,136.5,762199,140.28,142.8,136.5,136.5,762199,0.0,1.0
2024-12-09,138.69,142.64,136.905,140.96,433028,138.69,142.64,136.905,140.96,433028,0.0,1.0
2024-12-10,136.38,141.56,136.14,139.56,387966,136.38,141.56,136.14,139.56,387966,0.0,1.0
2024-12-11,142.89,147.65,140.505,140.91,799148,142.89,147.65,140.505,140.91,799148,0.0,1.0
2024-12-12,140.32,145.79,140.0551,143.31,360184,140.32,145.79,140.0551,143.31,360184,0.0,1.0
2024-12-13,138.93,142.75,138.82,139.87,610015,138.93,142.75,138.82,139.87,610015,0.0,1.0
2024-12-16,144.13,144.975,137.6,138.37,697342,144.13,144.975,137.6,138.37,697342,0.0,1.0
2024-12-17,146.35,147.5,143.21,144.92,703559,146.35,147.5,143.21,144.92,703559,0.0,1.0
2024-12-18,145.14,147.35,143.81,146.44,1557907,145.14,147.35,143.81,146.44,1557907,0.0,1.0
2024-12-19,143.74,148.67,143.72,146.35,593304,143.74,148.67,143.72,146.35,593304,0.0,1.0
2024-12-20,150.88,151.12,141.53,141.53,1054112,150.88,151.12,141.53,141.53,1054112,0.0,1.0
2024-12-23,148.36,151.92,147.07,150.88,446834,148.36,151.92,147.07,150.88,446834,0.0,1.0
2024-12-24,151.22,151.9199,148.65,148.96,239731,151.22,151.9199,148.65,148.96,239731,0.0,1.0
2024-12-26,152.67,153.5,150.01,150.69,331070,152.67,153.5,150.01,150.69,331070,0.0,1.0
2024-12-27,151.16,152.95,148.58,151.27,537869,151.16,152.95,148.58,151.27,537869,0.0,1.0
2024-12-30,149.51,151.66,148.23,148.86,643097,149.51,151.66,148.23,148.86,643097,0.0,1.0
2024-12-31,149.94,153.49,149.94,152.45,768835,149.94,153.49,149.94,152.45,768835,0.0,1.0
2025-01-02,149.68,152.18,148.01,150.91,571126,149.68,152.18,148.01,150.91,571126,0.0,1.0
2025-01-03,151.45,151.92,149.275,150.55,372385,151.45,151.92,149.275,150.55,372385,0.0,1.0
2025-01-06,155.2,155.76,150.92,150.92,603409,155.2,155.76,150.92,150.92,603409,0.0,1.0
2025-01-07,156.6,157.3056,153.34,155.2,669958,156.6,157.3056,153.34,155.2,669958,0.0,1.0
2025-01-08,158.12,159.12,155.35,156.04,761415,158.12,159.12,155.35,156.04,761415,0.0,1.0
2025-01-10,156.53,161.13,154.89,156.26,882010,156.53,161.13,154.89,156.26,882010,0.0,1.0
2025-01-13,151.87,153.75,149.552,153.67,671286,151.87,153.75,149.552,153.67,671286,0.0,1.0
2025-01-14,147.95,154.76,147.21,152.49,693881,147.95,154.76,147.21,152.49,693881,0.0,1.0
2025-01-15,149.77,150.77,142.71,149.55,801413,149.77,150.77,142.71,149.55,801413,0.0,1.0
2025-01-16,156.51,158.01,149.56,149.71,517540,156.51,158.01,149.56,149.71,517540,0.0,1.0
2025-01-17,156.39,157.83,153.675,157.24,529055,156.39,157.83,153.675,157.24,529055,0.0,1.0
2025-01-21,159.34,161.305,157.2906,158.13,393482,159.34,161.305,157.2906,158.13,393482,0.0,1.0
2025-01-22,160.12,160.4,158.63,159.4,531763,160.12,160.4,158.63,159.4,531763,0.0,1.0
2025-01-23,161.22,163.71,158.25,159.28,530808,161.22,163.71,158.25,159.28,530808,0.0,1.0
2025-01-24,160.22,161.33,158.295,159.43,369743,160.22,161.33,158.295,159.43,369743,0.0,1.0
2025-01-27,157.03,161.225,153.02,159.21,534442,157.03,161.225,153.02,159.21,534442,0.0,1.0
2025-01-28,159.68,160.17,156.14,157.54,353698,159.68,160.17,156.14,157.54,353698,0.0,1.0
2025-01-29,159.01,161.13,157.875,160.09,232647,159.01,161.13,157.875,160.09,232647,0.0,1.0
2025-01-30,157.75,161.265,157.66,160.4,349953,157.75,161.265,157.66,160.4,349953,0.0,1.0
2025-01-31,156.44,159.42,154.25,158.08,478056,156.44,159.42,154.25,158.08,478056,0.0,1.0
2025-02-03,156.08,158.89,153.8,154.62,546847,156.08,158.89,153.8,154.62,546847,0.0,1.0
2025-02-04,154.32,157.86,153.79,156.24,519881,154.32,157.86,153.79,156.24,519881,0.0,1.0
2025-02-05,157.11,157.78,152.99,155.09,511359,157.11,157.78,152.99,155.09,511359,0.0,1.0
2025-02-06,155.28,156.77,152.5,156.77,467221,155.28,156.77,152.5,156.77,467221,0.0,1.0
2025-02-07,153.08,156.8,152.4574,155.35,550581,153.08,156.8,152.4574,155.35,550581,0.0,1.0
2025-02-10,150.01,153.81,149.775,153.81,310586,150.01,153.81,149.775,153.81,310586,0.0,1.0
2025-02-11,145.34,148.995,143.64,148.65,553951,145.34,148.995,143.64,148.65,553951,0.0,1.0
2025-02-12,143.64,144.695,142.51,142.95,373750,143.64,144.695,142.51,142.95,373750,0.0,1.0
2025-02-13,146.38,146.765,142.68,144.22,509885,146.38,146.765,142.68,144.22,509885,0.0,1.0
2025-02-14,153.2,154.06,146.82,146.97,747257,153.2,154.06,146.82,146.97,747257,0.0,1.0
2025-02-18,152.96,157.33,152.88,154.0,634947,152.96,157.33,152.88,154.0,634947,0.0,1.0
2025-02-19,160.58,161.78,153.99,156.7,1149145,160.58,161.78,153.99,156.7,1149145,0.0,1.0
2025-02-20,157.36,161.58,156.855,160.02,1118099,157.36,161.58,156.855,160.02,1118099,0.0,1.0
2025-02-21,125.88,142.95,124.95,141.35,4140422,125.88,142.95,124.95,141.35,4140422,0.0,1.0
2025-02-24,124.24,130.69,124.11,126.76,1895099,124.24,130.69,124.11,126.76,1895099,0.0,1.0
2025-02-25,120.51,125.3,116.205,123.14,1640843,120.51,125.3,116.205,123.14,1640843,0.0,1.0
2025-02-26,120.49,124.3,119.41,121.53,948189,120.49,124.3,119.41,121.53,948189,0.0,1.0
2025-02-27,118.33,122.355,118.3,120.25,519676,118.33,122.355,118.3,120.25,519676,0.0,1.0
2025-02-28,120.02,120.19,116.43,117.97,610766,120.02,120.19,116.43,117.97,610766,0.0,1.0
2025-03-03,109.15,120.22,108.39,120.0,1907530,109.15,120.22,108.39,120.0,1907530,0.0,1.0
2025-03-04,112.21,113.42,105.5258,107.18,1017209,112.21,113.42,105.5258,107.18,1017209,0.0,1.0
2025-03-05,112.12,113.694,110.44,112.21,810050,112.12,113.694,110.44,112.21,810050,0.0,1.0
2025-03-06,103.2,110.2199,102.97,109.2,1378592,103.2,110.2199,102.97,109.2,1378592,0.0,1.0
2025-03-07,104.19,106.02,99.75,102.88,1401764,104.19,106.02,99.75,102.88,1401764,0.0,1.0
2025-03-10,96.67,101.895,91.78,100.87,2680281,96.67,101.895,91.78,100.87,2680281,0.0,1.0
2025-03-11,97.79,100.02,96.0,96.51,1004800,97.79,100.02,96.0,96.51,1004800,0.0,1.0
2025-03-12,103.34,103.94,99.73,100.55,1403507,103.34,103.94,99.73,100.55,1403507,0.0,1.0
2025-03-13,96.6,103.275,96.26,102.8,707097,96.6,103.275,96.26,102.8,707097,0.0,1.0
2025-03-14,102.19,103.35,97.75,97.92,1090385,102.19,103.35,97.75,97.92,1090385,0.0,1.0
2025-03-17,103.35,104.47,101.6068,101.92,747593,103.35,104.47,101.6068,101.92,747593,0.0,1.0
2025-03-18,100.54,103.69,99.52,102.56,840475,100.54,103.69,99.52,102.56,840475,0.0,1.0
2025-03-19,101.24,102.91,100.08,101.33,966003,101.24,102.91,100.08,101.33,966003,0.0,1.0
2025-03-20,100.63,102.44,99.59,100.25,772934,100.63,102.44,99.59,100.25,772934,0.0,1.0
2025-03-21,102.26,102.38,98.0271,98.24,1041067,102.26,102.38,98.0271,98.24,1041067,0.0,1.0
2025-03-24,107.61,108.62,104.73,104.73,753881,107.61,108.62,104.73,104.73,753881,0.0,1.0
2025-03-25,106.91,108.41,105.78,107.56,527065,106.91,108.41,105.78,107.56,527065,0.0,1.0
2025-03-26,103.13,107.12,102.65,106.89,480030,103.13,107.12,102.65,106.89,480030,0.0,1.0
2025-03-27,103.62,105.07,102.2,103.2,426365,103.62,105.07,102.2,103.2,426365,0.0,1.0
2025-03-28,102.0,102.7555,99.15,102.58,676519,102.0,102.7555,99.15,102.58,676519,0.0,1.0
2025-03-31,98.42,100.47,95.99,100.47,956914,98.42,100.47,95.99,100.47,956914,0.0,1.0
2025-04-01,97.09,98.39,94.25,98.06,908020,97.09,98.39,94.25,98.06,908020,0.0,1.0
2025-04-02,100.04,100.565,94.15,95.08,810071,100.04,100.565,94.15,95.08,810071,0.0,1.0
2025-04-03,87.0,95.38,86.72,92.82,2049812,87.0,95.38,86.72,92.82,2049812,0.0,1.0
2025-04-04,83.65,85.47,77.91,83.09,1715781,83.65,85.47,77.91,83.09,1715781,0.0,1.0
2025-04-07,86.07,89.93,78.78,79.48,1996174,86.07,89.93,78.78,79.48,1996174,0.0,1.0
2025-04-08,82.27,91.765,80.46,90.33,1309683,82.27,91.765,80.46,90.33,1309683,0.0,1.0
2025-04-09,93.55,94.46,80.5,81.4,1689332,93.55,94.46,80.5,81.4,1689332,0.0,1.0
2025-04-10,89.66,91.415,87.66,91.15,858378,89.66,91.415,87.66,91.15,858378,0.0,1.0
2025-04-11,90.07,91.2541,86.315,89.66,533133,90.07,91.2541,86.315,89.66,533133,0.0,1.0
2025-04-14,92.91,93.23,90.15,92.06,712737,92.91,93.23,90.15,92.06,712737,0.0,1.0
2025-04-15,94.52,94.55,92.67,93.03,595663,94.52,94.55,92.67,93.03,595663,0.0,1.0
2025-04-16,88.8,92.98,86.155,92.85,1692105,88.8,92.98,86.155,92.85,1692105,0.0,1.0
2025-04-17,90.26,91.43,88.0301,89.25,662653,90.26,91.43,88.0301,89.25,662653,0.0,1.0
2025-04-21,88.3,89.8589,87.165,88.94,772040,88.3,89.8589,87.165,88.94,772040,0.0,1.0
2025-04-22,89.73,90.5022,88.14,89.81,512241,89.73,90.5022,88.14,89.81,512241,0.0,1.0
2025-04-23,92.61,98.86,91.86,93.82,904492,92.61,98.86,91.86,93.82,904492,0.0,1.0
2025-04-24,95.43,95.43,93.0,93.79,693837,95.43,95.43,93.0,93.79,693837,0.0,1.0
2025-04-25,96.68,96.71,93.2,94.93,545214,96.68,96.71,93.2,94.93,545214,0.0,1.0
2025-04-28,93.81,97.38,92.79,96.54,961780,93.81,97.38,92.79,96.54,961780,0.0,1.0
2025-04-29,93.83,94.72,92.82,94.05,915492,93.83,94.72,92.82,94.05,915492,0.0,1.0
2025-04-30,94.25,94.5,90.31,91.7,1382762,94.25,94.5,90.31,91.7,1382762,0.0,1.0
2025-05-01,83.54,85.43,77.1018,84.42,4556250,83.54,85.43,77.1018,84.42,4556250,0.0,1.0
2025-05-02,87.61,89.62,84.381,84.59,2188310,87.61,89.62,84.381,84.59,2188310,0.0,1.0
2025-05-05,86.86,87.67,84.74,85.66,1135611,86.86,87.67,84.74,85.66,1135611,0.0,1.0
2025-05-06,87.2,87.56,84.261,85.13,760837,87.2,87.56,84.261,85.13,760837,0.0,1.0
2025-05-07,88.24,89.47,86.4,87.71,962409,88.24,89.47,86.4,87.71,962409,0.0,1.0
2025-05-08,90.54,92.27,88.225,89.71,771360,90.54,92.27,88.225,89.71,771360,0.0,1.0
2025-05-09,89.96,91.83,89.55,90.75,511969,89.96,91.83,89.55,90.75,511969,0.0,1.0
2025-05-12,94.64,96.21,93.42,93.45,735281,94.64,96.21,93.42,93.45,735281,0.0,1.0
2025-05-13,92.36,95.785,92.12,94.84,901865,92.36,95.785,92.12,94.84,901865,0.0,1.0
2025-05-14,91.57,93.7,91.12,91.87,692073,91.57,93.7,91.12,91.87,692073,0.0,1.0
2025-05-15,91.62,92.62,89.0,90.27,505815,91.62,92.62,89.0,90.27,505815,0.0,1.0
2025-05-16,95.47,95.545,91.53,92.6,773095,95.47,95.545,91.53,92.6,773095,0.0,1.0
2025-05-19,95.85,95.88,92.64,93.22,782401,95.85,95.88,92.64,93.22,782401,0.0,1.0
2025-05-20,97.49,98.005,94.42,95.11,754154,97.49,98.005,94.42,95.11,754154,0.0,1.0
2025-05-21,94.82,97.702,94.535,96.41,1079542,94.82,97.702,94.535,96.41,1079542,0.0,1.0
2025-05-22,97.19,97.49,93.52,93.86,864345,97.19,97.49,93.52,93.86,864345,0.0,1.0
2025-05-23,96.02,96.8,94.64,94.78,829236,96.02,96.8,94.64,94.78,829236,0.0,1.0
2025-05-27,96.97,101.57,96.57,98.14,1111096,96.97,101.57,96.57,98.14,1111096,0.0,1.0
2025-05-28,94.96,97.34,94.67,97.34,591518,94.96,97.34,94.67,97.34,591518,0.0,1.0
2025-05-29,94.87,97.035,94.005,96.16,1197122,94.87,97.035,94.005,96.16,1197122,0.0,1.0
2025-05-30,94.29,95.14,91.97,93.79,1146074,94.29,95.14,91.97,93.79,1146074,0.0,1.0
2025-06-02,94.79,95.2,91.37,94.02,598332,94.79,95.2,91.37,94.02,598332,0.0,1.0
2025-06-03,94.49,96.91,93.875,95.12,740397,94.49,96.91,93.875,95.12,740397,0.0,1.0
2025-06-04,90.96,94.99,90.92,93.88,907327,90.96,94.99,90.92,93.88,907327,0.0,1.0
2025-06-05,92.69,93.81,90.9,91.01,811360,92.69,93.81,90.9,91.01,811360,0.0,1.0
2025-06-06,92.99,95.0,92.92,94.34,653290,92.99,95.0,92.92,94.34,653290,0.0,1.0
2025-06-09,94.64,94.88,92.32,94.06,683558,94.64,94.88,92.32,94.06,683558,0.0,1.0
2025-06-10,95.64,96.3901,94.175,94.67,778558,95.64,96.3901,94.175,94.67,778558,0.0,1.0
2025-06-11,99.15,102.5625,96.1,96.11,1778693,99.15,102.5625,96.1,96.11,1778693,0.0,1.0
2025-06-12,97.6,98.84,96.01,98.0,847272,97.6,98.84,96.01,98.0,847272,0.0,1.0
2025-06-13,97.6,99.7,96.01,96.21,797572,97.6,99.7,96.01,96.21,797572,0.0,1.0
2025-06-16,100.14,101.88,98.32,98.32,1250282,100.14,101.88,98.32,98.32,1250282,0.0,1.0
2025-06-17,99.81,101.74,97.54,98.79,813229,99.81,101.74,97.54,98.79,813229,0.0,1.0
2025-06-18,102.34,102.82,98.18,99.8,1056061,102.34,102.82,98.18,99.8,1056061,0.0,1.0
2025-06-20,100.15,103.12,99.76,103.12,1880496,100.15,103.12,99.76,103.12,1880496,0.0,1.0
2025-06-23,96.8,99.76,96.04,97.97,684669,96.8,99.76,96.04,97.97,684669,0.0,1.0
2025-06-24,100.2,100.31,96.855,97.82,549783,100.2,100.31,96.855,97.82,549783,0.0,1.0
2025-06-25,99.31,101.315,98.79,100.98,404092,99.31,101.315,98.79,100.98,404092,0.0,1.0
2025-06-26,101.06,101.29,98.91,99.93,453589,101.06,101.29,98.91,99.93,453589,0.0,1.0
2025-06-27,101.42,103.64,100.46,101.1,1956515,101.42,103.64,100.46,101.1,1956515,0.0,1.0
2025-06-30,103.29,104.58,101.99,102.47,984101,103.29,104.58,101.99,102.47,984101,0.0,1.0
2025-07-01,102.52,103.06,100.92,102.28,512309,102.52,103.06,100.92,102.28,512309,0.0,1.0
2025-07-02,103.63,106.52,101.96,103.22,875306,103.63,106.52,101.96,103.22,875306,0.0,1.0
2025-07-03,103.5,104.39,102.2,103.98,289937,103.5,104.39,102.2,103.98,289937,0.0,1.0
2025-07-07,101.46,106.47,101.39,103.76,962905,101.46,106.47,101.39,103.76,962905,0.0,1.0
2025-07-08,102.43,104.06,101.46,102.36,816832,102.43,104.06,101.46,102.36,816832,0.0,1.0
2025-07-09,104.72,105.52,101.3,102.54,678507,104.72,105.52,101.3,102.54,678507,0.0,1.0
2025-07-10,106.55,106.82,103.39,104.0,441421,106.55,106.82,103.39,104.0,441421,0.0,1.0
2025-07-11,103.81,105.485,103.08,104.98,660520,103.81,105.485,103.08,104.98,660520,0.0,1.0
2025-07-14,104.19,105.41,103.5,103.61,662879,104.19,105.41,103.5,103.61,662879,0.0,1.0
2025-07-15,98.26,104.72,98.065,103.14,1125150,98.26,104.72,98.065,103.14,1125150,0.0,1.0
2025-07-16,98.5,100.19,97.5,99.16,1130612,98.5,100.19,97.5,99.16,1130612,0.0,1.0
2025-07-17,99.0,100.33,98.64,99.22,872130,99.0,100.33,98.64,99.22,872130,0.0,1.0
2025-07-18,97.7,100.32,97.69,100.1,599088,97.7,100.32,97.69,100.1,599088,0.0,1.0
2025-07-21,96.73,98.635,96.69,97.47,618759,96.73,98.635,96.69,97.47,618759,0.0,1.0
2025-07-22,96.36,97.415,95.34,96.74,1116240,96.36,97.415,95.34,96.74,1116240,0.0,1.0
2025-07-23,96.0,98.2104,95.93,97.75,1115095,96.0,98.2104,95.93,97.75,1115095,0.0,1.0
2025-07-24,94.38,96.185,92.42,96.17,1116997,94.38,96.185,92.42,96.17,1116997,0.0,1.0
2025-07-25,94.3,94.91,93.28,94.72,851500,94.3,94.91,93.28,94.72,851500,0.0,1.0
2025-07-28,94.92,95.475,94.05,95.25,894813,94.92,95.475,94.05,95.25,894813,0.0,1.0
2025-07-29,93.76,95.43,93.57,95.43,1149398,93.76,95.43,93.57,95.43,1149398,0.0,1.0
2025-07-30,94.05,97.76,94.02,95.25,2444992,94.05,97.76,94.02,95.25,2444992,0.0,1.0
2025-07-31,86.09,94.81,83.47,93.5,4830067,86.09,94.81,83.47,93.5,4830067,0.0,1.0
2025-08-01,86.16,86.44,82.88,84.41,1508236,86.16,86.44,82.88,84.41,1508236,0.0,1.0
2025-08-04,87.5,87.895,85.43,86.43,794026,87.5,87.895,85.43,86.43,794026,0.0,1.0
2025-08-05,88.06,89.375,84.58,87.13,1764464,88.06,89.375,84.58,87.13,1764464,0.0,1.0
2025-08-06,88.49,90.005,87.371,88.91,1141603,88.49,90.005,87.371,88.91,1141603,0.0,1.0
2025-08-07,88.0,90.3,85.98,89.04,1142038,88.0,90.3,85.98,89.04,1142038,0.0,1.0
2025-08-08,84.65,88.91,84.6,88.33,812044,84.65,88.91,84.6,88.33,812044,0.0,1.0
2025-08-11,87.02,87.09,84.37,84.62,884109,87.02,87.09,84.37,84.62,884109,0.0,1.0
2025-08-12,89.34,89.505,85.9282,87.83,1015934,89.34,89.505,85.9282,87.83,1015934,0.0,1.0
2025-08-13,91.79,92.695,90.01,90.03,984680,91.79,92.695,90.01,90.03,984680,0.0,1.0
2025-08-14,91.08,91.365,88.94,91.22,666508,91.08,91.365,88.94,91.22,666508,0.0,1.0
2025-08-15,89.86,92.22,89.13,91.35,907204,89.86,92.22,89.13,91.35,907204,0.0,1.0
2025-08-18,89.52,91.36,89.39,90.03,579647,89.52,91.36,89.39,90.03,579647,0.0,1.0
2025-08-19,91.03,91.03,88.21,89.5,842119,91.03,91.03,88.21,89.5,842119,0.0,1.0
2025-08-20,90.94,91.345,89.24,90.89,666860,90.94,91.345,89.24,90.89,666860,0.0,1.0
2025-08-21,89.79,90.39,88.845,89.87,400166,89.79,90.39,88.845,89.87,400166,0.0,1.0
2025-08-22,94.15,94.71,89.48,90.79,688169,94.15,94.71,89.48,90.79,688169,0.0,1.0
2025-08-25,91.55,94.175,91.53,94.05,571183,91.55,94.175,91.53,94.05,571183,0.0,1.0
2025-08-26,93.79,94.05,91.43,91.43,584402,93.79,94.05,91.43,91.43,584402,0.0,1.0
2025-08-27,95.12,96.4,93.77,93.77,421922,95.12,96.4,93.77,93.77,421922,0.0,1.0
2025-08-28,96.56,96.67,94.7238,95.3,549249,96.56,96.67,94.7238,95.3,549249,0.0,1.0
2025-08-29,95.82,97.0,94.99,96.09,488453,95.82,97.0,94.99,96.09,488453,0.0,1.0
2025-09-02,93.95,95.57,93.16,94.48,467073,93.95,95.57,93.16,94.48,467073,0.0,1.0
2025-09-03,94.47,94.76,93.05,93.87,678611,94.47,94.76,93.05,93.87,678611,0.0,1.0
2025-09-04,90.14,94.135,89.83,93.91,1169166,90.14,94.135,89.83,93.91,1169166,0.0,1.0
2025-09-05,93.94,95.32,92.01,93.0,758745,93.94,95.32,92.01,93.0,758745,0.0,1.0
2025-09-08,91.88,94.32,91.73,94.14,662748,91.88,94.32,91.73,94.14,662748,0.0,1.0
2025-09-09,90.91,91.88,90.17,91.36,646857,90.91,91.88,90.17,91.36,646857,0.0,1.0
2025-09-10,87.52,90.95,86.81,90.37,866980,87.52,90.95,86.81,90.37,866980,0.0,1.0
2025-09-11,87.47,89.33,87.14,87.54,786158,87.47,89.33,87.14,87.54,786158,0.0,1.0
2025-09-12,82.76,87.37,82.53,87.2,883623,82.76,87.37,82.53,87.2,883623,0.0,1.0
2025-09-15,80.64,83.93,80.52,83.17,1212462,80.64,83.93,80.52,83.17,1212462,0.0,1.0
2025-09-16,82.35,83.26,80.853,81.03,903358,82.35,83.26,80.853,81.03,903358,0.0,1.0
2025-09-17,82.1,83.62,80.53,82.49,1119379,82.1,83.62,80.53,82.49,1119379,0.0,1.0
2025-09-18,85.84,86.18,81.8,83.15,947492,85.84,86.18,81.8,83.15,947492,0.0,1.0
2025-09-19,83.47,86.94,81.16,86.4,1721400,83.47,86.94,81.16,86.4,1721400,0.0,1.0
2025-09-22,84.62,85.105,81.4636,81.86,594073,84.62,85.105,81.4636,81.86,594073,0.0,1.0
2025-09-23,84.69,85.58,84.06,84.79,765151,84.69,85.58,84.06,84.79,765151,0.0,1.0
2025-09-24,82.79,85.16,82.71,84.69,497687,82.79,85.16,82.71,84.69,497687,0.0,1.0
2025-09-25,81.47,82.51,80.89,82.28,542397,81.47,82.51,80.89,82.28,542397,0.0,1.0
2025-09-26,79.92,82.14,79.35,81.43,1184520,79.92,82.14,79.35,81.43,1184520,0.0,1.0
2025-09-29,81.28,81.61,79.02,80.56,575042,81.28,81.61,79.02,80.56,575042,0.0,1.0
2025-09-30,81.55,81.68,79.66,80.83,770912,81.55,81.68,79.66,80.83,770912,0.0,1.0
2025-10-01,83.19,84.48,80.199,82.86,790279,83.19,84.48,80.199,82.86,790279,0.0,1.0
2025-10-02,84.49,85.12,83.0,83.45,817726,84.49,85.12,83.0,83.45,817726,0.0,1.0
2025-10-03,87.41,88.5,83.88,84.56,882896,87.41,88.5,83.88,84.56,882896,0.0,1.0
2025-10-06,86.62,89.29,85.6,88.27,967110,86.62,89.29,85.6,88.27,967110,0.0,1.0
2025-10-07,84.09,86.9,83.765,86.66,465124,84.09,86.9,83.765,86.66,465124,0.0,1.0
2025-10-08,87.59,87.66,84.59,86.4,410002,87.59,87.66,84.59,86.4,410002,0.0,1.0
2025-10-09,87.02,87.832,86.18,87.59,354166,87.02,87.832,86.18,87.59,354166,0.0,1.0
2025-10-10,82.56,87.0,82.37,87.0,703691,82.56,87.0,82.37,87.0,703691,0.0,1.0
2025-10-13,83.09,84.7,82.19,83.58,719088,83.09,84.7,82.19,83.58,719088,0.0,1.0
2025-10-14,85.32,86.74,82.46,83.22,1121026,85.32,86.74,82.46,83.22,1121026,0.0,1.0
2025-10-15,85.6,86.37,83.35,85.74,754017,85.6,86.37,83.35,85.74,754017,0.0,1.0
2025-10-16,85.33,87.48,84.54,85.89,749269,85.33,87.48,84.54,85.89,749269,0.0,1.0
2025-10-17,87.17,88.935,84.79,84.79,707713,87.17,88.935,84.79,84.79,707713,0.0,1.0
2025-10-20,79.47,89.75,75.36,88.8,3190270,79.47,89.75,75.36,88.8,3190270,0.0,1.0
2025-10-21,75.88,79.73,73.73,79.51,3138694,75.88,79.73,73.73,79.51,3138694,0.0,1.0
2025-10-22,76.63,76.99,74.44,76.99,1689721,76.63,76.99,74.44,76.99,1689721,0.0,1.0
2025-10-23,75.26,77.07,75.01,76.21,883868,75.26,77.07,75.01,76.21,883868,0.0,1.0
2025-10-24,74.67,76.08,74.55,75.8,1309090,74.67,76.08,74.55,75.8,1309090,0.0,1.0
2025-10-27,75.68,79.5,74.51,79.5,2699433,75.68,79.5,74.51,79.5,2699433,0.0,1.0
2025-10-28,77.79,77.83,73.16,75.0,1468680,77.79,77.83,73.16,75.0,1468680,0.0,1.0
2025-10-29,77.09,80.9981,76.875,77.07,2372113,77.09,80.9981,76.875,77.07,2372113,0.0,1.0
2025-10-30,87.8,102.8,85.85,95.07,4834361,87.8,102.8,85.85,95.07,4834361,0.0,1.0
2025-10-31,88.07,90.615,85.8625,86.53,1634380,88.07,90.615,85.8625,86.53,1634380,0.0,1.0
2025-11-03,87.39,88.67,83.46,88.09,1373861,87.39,88.67,83.46,88.09,1373861,0.0,1.0
2025-11-04,85.95,88.29,85.16,85.86,767468,85.95,88.29,85.16,85.86,767468,0.0,1.0
2025-11-05,84.35,86.82,83.36,85.25,691797,84.35,86.82,83.36,85.25,691797,0.0,1.0
2025-11-06,81.79,84.075,81.61,83.95,597606,81.79,84.075,81.61,83.95,597606,0.0,1.0
2025-11-07,83.86,84.36,80.905,81.8,988285,83.86,84.36,80.905,81.8,988285,0.0,1.0
2025-11-10,88.35,88.61,83.78,83.78,1140707,88.35,88.61,83.78,83.78,1140707,0.0,1.0
2025-11-11,89.89,92.14,88.72,88.82,1530391,89.89,92.14,88.72,88.82,1530391,0.0,1.0
2025-11-12,92.61,93.0,88.6,90.87,1679720,92.61,93.0,88.6,90.87,1679720,0.0,1.0
2025-11-13,91.81,97.22,91.17,91.17,2607520,91.81,97.22,91.17,91.17,2607520,0.0,1.0
2025-11-14,90.03,93.14,88.755,90.65,1131063,90.03,93.14,88.755,90.65,1131063,0.0,1.0
2025-11-17,88.4,92.6,88.28,89.51,984500,88.4,92.6,88.28,89.51,984500,0.0,1.0
2025-11-18,91.64,92.49,87.3196,88.2,889594,91.64,92.49,87.3196,88.2,889594,0.0,1.0
2025-11-19,96.49,97.79,91.835,92.0,1524307,96.49,97.79,91.835,92.0,1524307,0.0,1.0
2025-11-20,95.2,98.4504,95.05,97.2,790584,95.2,98.4504,95.05,97.2,790584,0.0,1.0
2025-11-21,99.62,99.73,93.775,94.94,1286135,99.62,99.73,93.775,94.94,1286135,0.0,1.0
2025-11-24,98.06,100.34,96.35,98.71,1129170,98.06,100.34,96.35,98.71,1129170,0.0,1.0
2025-11-25,104.35,106.04,98.67,98.67,1340422,104.35,106.04,98.67,98.67,1340422,0.0,1.0
2025-11-26,105.39,106.995,103.18,103.23,1075607,105.39,106.995,103.18,103.23,1075607,0.0,1.0