date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-07-18,11.25,12.99,11.0,12.95,4147881,11.25,12.99,11.0,12.95,4147881,0.0,1.0
2014-07-21,11.51,11.97,11.5,11.6,256102,11.51,11.97,11.5,11.6,256102,0.0,1.0
2014-07-22,11.44,11.75,10.95,11.51,185358,11.44,11.75,10.95,11.51,185358,0.0,1.0
2014-07-23,11.02,11.5,11.0,11.38,100116,11.02,11.5,11.0,11.38,100116,0.0,1.0
2014-07-24,10.99,11.19,10.99,11.0,139357,10.99,11.19,10.99,11.0,139357,0.0,1.0
2014-07-25,10.67,11.05,10.67,10.86,79306,10.67,11.05,10.67,10.86,79306,0.0,1.0
2014-07-28,11.15,11.22,10.65,10.65,87659,11.15,11.22,10.65,10.65,87659,0.0,1.0
2014-07-29,11.42,11.5693,11.16,11.21,98783,11.42,11.5693,11.16,11.21,98783,0.0,1.0
2014-07-30,11.47,11.5001,11.28,11.5,69050,11.47,11.5001,11.28,11.5,69050,0.0,1.0
2014-07-31,11.32,11.47,10.9701,11.31,130240,11.32,11.47,10.9701,11.31,130240,0.0,1.0
2014-08-01,11.42,11.57,11.3,11.3,59244,11.42,11.57,11.3,11.3,59244,0.0,1.0
2014-08-04,11.74,11.8999,11.49,11.55,47274,11.74,11.8999,11.49,11.55,47274,0.0,1.0
2014-08-05,11.91,12.0,11.56,11.89,47615,11.91,12.0,11.56,11.89,47615,0.0,1.0
2014-08-06,11.89,12.0,11.73,12.0,29811,11.89,12.0,11.73,12.0,29811,0.0,1.0
2014-08-07,11.67,12.1391,11.45,11.86,66390,11.67,12.1391,11.45,11.86,66390,0.0,1.0
2014-08-08,11.95,12.11,11.4,11.4,42428,11.95,12.11,11.4,11.4,42428,0.0,1.0
2014-08-11,12.36,13.25,12.0767,12.31,103452,12.36,13.25,12.0767,12.31,103452,0.0,1.0
2014-08-12,12.14,12.46,11.96,12.46,71197,12.14,12.46,11.96,12.46,71197,0.0,1.0
2014-08-13,12.19,12.32,12.01,12.08,54450,12.19,12.32,12.01,12.08,54450,0.0,1.0
2014-08-14,12.32,12.6,12.025,12.15,101176,12.32,12.6,12.025,12.15,101176,0.0,1.0
2014-08-15,12.16,12.5,12.0,12.5,63207,12.16,12.5,12.0,12.5,63207,0.0,1.0
2014-08-18,12.05,12.12,12.05,12.08,54526,12.05,12.12,12.05,12.08,54526,0.0,1.0
2014-08-19,11.81,12.07,11.65,12.02,53803,11.81,12.07,11.65,12.02,53803,0.0,1.0
2014-08-20,11.57,12.3,11.5401,11.966,13940,11.57,12.3,11.5401,11.966,13940,0.0,1.0
2014-08-21,12.45,12.48,11.26,11.51,285543,12.45,12.48,11.26,11.51,285543,0.0,1.0
2014-08-22,12.6,12.6,12.18,12.27,84622,12.6,12.6,12.18,12.27,84622,0.0,1.0
2014-08-25,12.5,12.7805,12.23,12.61,24913,12.5,12.7805,12.23,12.61,24913,0.0,1.0
2014-08-26,12.48,12.5,12.2,12.44,29611,12.48,12.5,12.2,12.44,29611,0.0,1.0
2014-08-27,12.4,12.62,12.26,12.36,30085,12.4,12.62,12.26,12.36,30085,0.0,1.0
2014-08-28,12.33,12.58,12.2501,12.32,14070,12.33,12.58,12.2501,12.32,14070,0.0,1.0
2014-08-29,12.41,12.4999,12.34,12.35,13189,12.41,12.4999,12.34,12.35,13189,0.0,1.0
2014-09-02,13.13,13.23,12.5,12.5,56350,13.13,13.23,12.5,12.5,56350,0.0,1.0
2014-09-03,13.59,13.85,13.069,13.28,95607,13.59,13.85,13.069,13.28,95607,0.0,1.0
2014-09-04,14.2,14.785,13.52,14.0,178991,14.2,14.785,13.52,14.0,178991,0.0,1.0
2014-09-05,13.99,14.67,13.76,14.16,65692,13.99,14.67,13.76,14.16,65692,0.0,1.0
2014-09-08,13.65,13.9,13.5,13.8,91913,13.65,13.9,13.5,13.8,91913,0.0,1.0
2014-09-09,13.0,13.89,12.76,13.56,39707,13.0,13.89,12.76,13.56,39707,0.0,1.0
2014-09-10,13.15,13.42,13.0,13.16,83398,13.15,13.42,13.0,13.16,83398,0.0,1.0
2014-09-11,13.13,13.5,12.91,13.0001,53061,13.13,13.5,12.91,13.0001,53061,0.0,1.0
2014-09-12,13.09,13.51,13.0,13.3,39152,13.09,13.51,13.0,13.3,39152,0.0,1.0
2014-09-15,13.02,13.3739,12.56,13.0,47649,13.02,13.3739,12.56,13.0,47649,0.0,1.0
2014-09-16,12.75,13.54,12.72,12.97,30989,12.75,13.54,12.72,12.97,30989,0.0,1.0
2014-09-17,12.9,13.28,12.86,12.97,26308,12.9,13.28,12.86,12.97,26308,0.0,1.0
2014-09-18,13.38,13.72,12.93,12.93,84147,13.38,13.72,12.93,12.93,84147,0.0,1.0
2014-09-19,13.34,13.6,12.92,13.4,83483,13.34,13.6,12.92,13.4,83483,0.0,1.0
2014-09-22,13.3,13.82,13.23,13.38,51909,13.3,13.82,13.23,13.38,51909,0.0,1.0
2014-09-23,13.44,13.53,13.0,13.38,54762,13.44,13.53,13.0,13.38,54762,0.0,1.0
2014-09-24,13.28,13.95,13.0,13.27,48254,13.28,13.95,13.0,13.27,48254,0.0,1.0
2014-09-25,12.97,13.77,12.8,13.5,96006,12.97,13.77,12.8,13.5,96006,0.0,1.0
2014-09-26,13.82,13.91,13.0,13.0,47285,13.82,13.91,13.0,13.0,47285,0.0,1.0
2014-09-29,13.72,14.38,13.72,13.78,54991,13.72,14.38,13.72,13.78,54991,0.0,1.0
2014-09-30,14.07,14.68,13.54,13.86,523835,14.07,14.68,13.54,13.86,523835,0.0,1.0
2014-10-01,13.81,14.12,13.27,13.95,91736,13.81,14.12,13.27,13.95,91736,0.0,1.0
2014-10-02,13.57,14.06,13.4,13.83,81264,13.57,14.06,13.4,13.83,81264,0.0,1.0
2014-10-03,13.59,13.9,13.53,13.78,24998,13.59,13.9,13.53,13.78,24998,0.0,1.0
2014-10-06,13.95,14.19,13.35,13.66,68217,13.95,14.19,13.35,13.66,68217,0.0,1.0
2014-10-07,13.55,13.955,13.5,13.91,16207,13.55,13.955,13.5,13.91,16207,0.0,1.0
2014-10-08,13.56,13.928,13.2,13.5,57122,13.56,13.928,13.2,13.5,57122,0.0,1.0
2014-10-09,13.01,13.72,12.97,13.48,28507,13.01,13.72,12.97,13.48,28507,0.0,1.0
2014-10-10,13.3,13.449,12.86,13.05,31218,13.3,13.449,12.86,13.05,31218,0.0,1.0
2014-10-13,13.16,13.69,12.96,12.96,19004,13.16,13.69,12.96,12.96,19004,0.0,1.0
2014-10-14,13.39,13.49,13.15,13.27,20759,13.39,13.49,13.15,13.27,20759,0.0,1.0
2014-10-15,13.21,13.38,12.8,13.1,31548,13.21,13.38,12.8,13.1,31548,0.0,1.0
2014-10-16,13.62,13.69,12.77,13.04,43577,13.62,13.69,12.77,13.04,43577,0.0,1.0
2014-10-17,12.63,13.8,12.13,13.8,88389,12.63,13.8,12.13,13.8,88389,0.0,1.0
2014-10-20,13.24,13.25,12.445,12.54,27121,13.24,13.25,12.445,12.54,27121,0.0,1.0
2014-10-21,13.07,13.46,12.95,13.31,24078,13.07,13.46,12.95,13.31,24078,0.0,1.0
2014-10-22,12.72,13.25,12.63,12.9,21873,12.72,13.25,12.63,12.9,21873,0.0,1.0
2014-10-23,12.79,12.79,12.24,12.79,32832,12.79,12.79,12.24,12.79,32832,0.0,1.0
2014-10-24,12.54,12.88,12.44,12.83,25847,12.54,12.88,12.44,12.83,25847,0.0,1.0
2014-10-27,12.19,12.53,11.86,12.53,28947,12.19,12.53,11.86,12.53,28947,0.0,1.0
2014-10-28,12.98,13.04,12.2,12.2,40691,12.98,13.04,12.2,12.2,40691,0.0,1.0
2014-10-29,12.73,13.01,12.368,12.86,17833,12.73,13.01,12.368,12.86,17833,0.0,1.0
2014-10-30,13.54,13.81,13.055,13.42,51052,13.54,13.81,13.055,13.42,51052,0.0,1.0
2014-10-31,12.94,13.27,12.71,13.27,46803,12.94,13.27,12.71,13.27,46803,0.0,1.0
2014-11-03,13.42,13.5,12.91,12.99,113299,13.42,13.5,12.91,12.99,113299,0.0,1.0
2014-11-04,13.48,13.55,13.2556,13.42,94752,13.48,13.55,13.2556,13.42,94752,0.0,1.0
2014-11-05,13.46,13.65,13.0,13.4,65894,13.46,13.65,13.0,13.4,65894,0.0,1.0
2014-11-06,13.42,13.49,12.82,13.22,30919,13.42,13.49,12.82,13.22,30919,0.0,1.0
2014-11-07,14.12,14.12,13.09,13.44,63087,14.12,14.12,13.09,13.44,63087,0.0,1.0
2014-11-10,14.0,14.31,13.5,13.9,57540,14.0,14.31,13.5,13.9,57540,0.0,1.0
2014-11-11,13.42,13.66,11.98,13.64,253410,13.42,13.66,11.98,13.64,253410,0.0,1.0
2014-11-12,13.54,13.81,13.055,13.42,51052,13.54,13.81,13.055,13.42,51052,0.0,1.0
2014-11-13,13.28,13.54,12.89,13.43,61822,13.28,13.54,12.89,13.43,61822,0.0,1.0
2014-11-14,13.13,13.32,13.02,13.32,15656,13.13,13.32,13.02,13.32,15656,0.0,1.0
2014-11-17,13.12,13.2399,13.04,13.062,6763,13.12,13.2399,13.04,13.062,6763,0.0,1.0
2014-11-18,12.99,13.3,12.99,13.21,11449,12.99,13.3,12.99,13.21,11449,0.0,1.0
2014-11-19,12.8,13.0,12.61,13.0,11694,12.8,13.0,12.61,13.0,11694,0.0,1.0
2014-11-20,13.0,13.09,12.712,12.83,11665,13.0,13.09,12.712,12.83,11665,0.0,1.0
2014-11-21,13.05,13.15,12.92,13.15,63486,13.05,13.15,12.92,13.15,63486,0.0,1.0
2014-11-24,13.5,13.51,12.662,12.99,30092,13.5,13.51,12.662,12.99,30092,0.0,1.0
2014-11-25,13.28,13.4,13.13,13.4,24164,13.28,13.4,13.13,13.4,24164,0.0,1.0
2014-11-26,13.65,13.78,13.018,13.38,20678,13.65,13.78,13.018,13.38,20678,0.0,1.0
2014-11-28,13.8,13.9,13.33,13.59,15996,13.8,13.9,13.33,13.59,15996,0.0,1.0
2014-12-01,12.9,13.516,12.9,13.15,31843,12.9,13.516,12.9,13.15,31843,0.0,1.0
2014-12-02,13.17,13.21,12.9,12.902,14109,13.17,13.21,12.9,12.902,14109,0.0,1.0
2014-12-03,13.25,13.36,13.08,13.1,10682,13.25,13.36,13.08,13.1,10682,0.0,1.0
2014-12-04,13.3,13.4,13.0101,13.16,11482,13.3,13.4,13.0101,13.16,11482,0.0,1.0
2014-12-05,13.25,13.3499,13.08,13.26,32342,13.25,13.3499,13.08,13.26,32342,0.0,1.0
2014-12-08,13.15,13.39,12.76,13.14,23116,13.15,13.39,12.76,13.14,23116,0.0,1.0
2014-12-09,13.81,13.9,12.864,12.864,41092,13.81,13.9,12.864,12.864,41092,0.0,1.0
2014-12-10,13.46,13.78,13.35,13.71,29583,13.46,13.78,13.35,13.71,29583,0.0,1.0
2014-12-11,13.47,13.6825,13.17,13.36,13382,13.47,13.6825,13.17,13.36,13382,0.0,1.0
2014-12-12,13.33,13.68,13.26,13.3,34876,13.33,13.68,13.26,13.3,34876,0.0,1.0
2014-12-15,13.34,13.4356,13.13,13.35,17052,13.34,13.4356,13.13,13.35,17052,0.0,1.0
2014-12-16,13.44,13.46,13.14,13.39,26230,13.44,13.46,13.14,13.39,26230,0.0,1.0
2014-12-17,13.87,13.872,13.34,13.34,25305,13.87,13.872,13.34,13.34,25305,0.0,1.0
2014-12-18,13.69,13.87,13.45,13.87,24465,13.69,13.87,13.45,13.87,24465,0.0,1.0
2014-12-19,15.02,15.02,13.65,13.81,81739,15.02,15.02,13.65,13.81,81739,0.0,1.0
2014-12-22,14.55,14.97,14.3,14.97,44479,14.55,14.97,14.3,14.97,44479,0.0,1.0
2014-12-23,14.62,14.67,14.0,14.56,37708,14.62,14.67,14.0,14.56,37708,0.0,1.0
2014-12-24,14.65,14.76,14.38,14.62,2297,14.65,14.76,14.38,14.62,2297,0.0,1.0
2014-12-26,14.85,14.85,14.6301,14.74,9499,14.85,14.85,14.6301,14.74,9499,0.0,1.0
2014-12-29,15.26,15.634,14.39,14.85,70713,15.26,15.634,14.39,14.85,70713,0.0,1.0
2014-12-30,15.0,15.2,14.56,15.01,46183,15.0,15.2,14.56,15.01,46183,0.0,1.0
2014-12-31,15.62,15.85,14.85,15.0,30800,15.62,15.85,14.85,15.0,30800,0.0,1.0
2015-01-02,15.5,15.5,14.87,15.45,34288,15.5,15.5,14.87,15.45,34288,0.0,1.0
2015-01-05,14.94,15.34,14.46,15.34,21801,14.94,15.34,14.46,15.34,21801,0.0,1.0
2015-01-06,14.43,15.23,14.25,15.07,19565,14.43,15.23,14.25,15.07,19565,0.0,1.0
2015-01-07,13.99,14.3399,13.6,14.1,42702,13.99,14.3399,13.6,14.1,42702,0.0,1.0
2015-01-08,13.95,14.11,13.6,13.63,15594,13.95,14.11,13.6,13.63,15594,0.0,1.0
2015-01-09,14.02,14.5,13.58,13.58,22408,14.02,14.5,13.58,13.58,22408,0.0,1.0
2015-01-12,13.65,13.98,13.56,13.94,16678,13.65,13.98,13.56,13.94,16678,0.0,1.0
2015-01-13,13.91,13.94,13.435,13.55,29577,13.91,13.94,13.435,13.55,29577,0.0,1.0
2015-01-14,14.19,14.87,13.56,14.5,53370,14.19,14.87,13.56,14.5,53370,0.0,1.0
2015-01-15,13.74,14.47,13.17,14.17,63598,13.74,14.47,13.17,14.17,63598,0.0,1.0
2015-01-16,14.4,14.59,13.6,13.65,42626,14.4,14.59,13.6,13.65,42626,0.0,1.0
2015-01-20,14.11,14.58,13.86,14.45,9912,14.11,14.58,13.86,14.45,9912,0.0,1.0
2015-01-21,13.63,14.1,13.32,14.1,60895,13.63,14.1,13.32,14.1,60895,0.0,1.0
2015-01-22,13.8,14.162,13.23,13.76,53368,13.8,14.162,13.23,13.76,53368,0.0,1.0
2015-01-23,13.94,14.35,13.75,13.76,36738,13.94,14.35,13.75,13.76,36738,0.0,1.0
2015-01-26,14.45,14.48,13.83,14.01,28780,14.45,14.48,13.83,14.01,28780,0.0,1.0
2015-01-27,14.34,14.45,14.08,14.45,79300,14.34,14.45,14.08,14.45,79300,0.0,1.0
2015-01-28,14.04,14.46,13.8,14.36,55177,14.04,14.46,13.8,14.36,55177,0.0,1.0
2015-01-29,14.14,14.25,13.94,14.04,26351,14.14,14.25,13.94,14.04,26351,0.0,1.0
2015-01-30,13.88,14.28,13.79,14.0,30439,13.88,14.28,13.79,14.0,30439,0.0,1.0
2015-02-02,13.3,14.06,13.24,13.94,45525,13.3,14.06,13.24,13.94,45525,0.0,1.0
2015-02-03,14.0,14.31,13.28,13.28,47075,14.0,14.31,13.28,13.28,47075,0.0,1.0
2015-02-04,14.11,14.41,13.78,14.0,35472,14.11,14.41,13.78,14.0,35472,0.0,1.0
2015-02-05,14.48,14.5,13.99,14.07,44895,14.48,14.5,13.99,14.07,44895,0.0,1.0
2015-02-06,14.3,14.69,14.15,14.32,28639,14.3,14.69,14.15,14.32,28639,0.0,1.0
2015-02-09,14.15,14.7,14.11,14.48,22532,14.15,14.7,14.11,14.48,22532,0.0,1.0
2015-02-10,13.96,14.19,13.75,14.19,37210,13.96,14.19,13.75,14.19,37210,0.0,1.0
2015-02-11,14.26,14.79,14.025,14.025,16229,14.26,14.79,14.025,14.025,16229,0.0,1.0
2015-02-12,14.4,14.72,14.25,14.72,32076,14.4,14.72,14.25,14.72,32076,0.0,1.0
2015-02-13,14.37,14.599,14.33,14.599,15507,14.37,14.599,14.33,14.599,15507,0.0,1.0
2015-02-17,14.21,14.54,14.01,14.54,36138,14.21,14.54,14.01,14.54,36138,0.0,1.0
2015-02-18,14.21,14.31,14.05,14.11,31285,14.21,14.31,14.05,14.11,31285,0.0,1.0
2015-02-19,14.17,14.53,14.01,14.07,30130,14.17,14.53,14.01,14.07,30130,0.0,1.0
2015-02-20,14.25,14.48,14.03,14.19,37437,14.25,14.48,14.03,14.19,37437,0.0,1.0
2015-02-23,14.3,14.5499,14.2,14.26,34669,14.3,14.5499,14.2,14.26,34669,0.0,1.0
2015-02-24,14.67,14.71,14.2,14.4,109369,14.67,14.71,14.2,14.4,109369,0.0,1.0
2015-02-25,14.92,15.21,14.671,14.75,236884,14.92,15.21,14.671,14.75,236884,0.0,1.0
2015-02-26,15.73,16.2,14.72,14.72,695284,15.73,16.2,14.72,14.72,695284,0.0,1.0
2015-02-27,16.69,16.8899,15.53,15.7,369864,16.69,16.8899,15.53,15.7,369864,0.0,1.0
2015-03-02,17.52,17.76,17.01,17.01,299100,17.52,17.76,17.01,17.01,299100,0.0,1.0
2015-03-03,17.81,17.9634,17.23,17.5,136947,17.81,17.9634,17.23,17.5,136947,0.0,1.0
2015-03-04,17.64,17.98,17.53,17.78,41639,17.64,17.98,17.53,17.78,41639,0.0,1.0
2015-03-05,18.46,18.5,17.59,17.59,45671,18.46,18.5,17.59,17.59,45671,0.0,1.0
2015-03-06,18.31,18.6399,18.21,18.57,103663,18.31,18.6399,18.21,18.57,103663,0.0,1.0
2015-03-09,17.78,18.28,17.51,18.28,84231,17.78,18.28,17.51,18.28,84231,0.0,1.0
2015-03-10,17.78,18.11,17.74,17.8,55714,17.78,18.11,17.74,17.8,55714,0.0,1.0
2015-03-11,18.02,18.03,17.35,17.78,56640,18.02,18.03,17.35,17.78,56640,0.0,1.0
2015-03-12,17.85,18.77,17.83,18.27,148582,17.85,18.77,17.83,18.27,148582,0.0,1.0
2015-03-13,17.39,18.3195,17.31,18.04,187274,17.39,18.3195,17.31,18.04,187274,0.0,1.0
2015-03-16,17.89,17.989,17.65,17.65,34324,17.89,17.989,17.65,17.65,34324,0.0,1.0
2015-03-17,18.3,18.33,17.86,17.86,49140,18.3,18.33,17.86,17.86,49140,0.0,1.0
2015-03-18,17.95,18.19,17.88,18.02,280655,17.95,18.19,17.88,18.02,280655,0.0,1.0
2015-03-19,17.8,18.09,17.6,18.09,140991,17.8,18.09,17.6,18.09,140991,0.0,1.0
2015-03-20,17.81,17.98,17.62,17.98,100139,17.81,17.98,17.62,17.98,100139,0.0,1.0
2015-03-23,17.84,17.8999,17.63,17.76,93653,17.84,17.8999,17.63,17.76,93653,0.0,1.0
2015-03-24,18.02,18.39,17.45,17.45,102838,18.02,18.39,17.45,17.45,102838,0.0,1.0
2015-03-25,17.54,18.0,17.26,18.0,116569,17.54,18.0,17.26,18.0,116569,0.0,1.0
2015-03-26,18.5,18.59,17.19,17.35,331516,18.5,18.59,17.19,17.35,331516,0.0,1.0
2015-03-27,21.07,21.11,19.09,19.12,2614172,21.07,21.11,19.09,19.12,2614172,0.0,1.0
2015-03-30,21.06,22.37,20.93,21.63,541337,21.06,22.37,20.93,21.63,541337,0.0,1.0
2015-03-31,21.06,21.7,20.7,20.97,222785,21.06,21.7,20.7,20.97,222785,0.0,1.0
2015-04-01,21.17,21.23,20.55,21.14,265105,21.17,21.23,20.55,21.14,265105,0.0,1.0
2015-04-02,20.95,21.204,20.7,21.15,109823,20.95,21.204,20.7,21.15,109823,0.0,1.0
2015-04-06,20.94,21.06,20.76,20.83,151987,20.94,21.06,20.76,20.83,151987,0.0,1.0
2015-04-07,22.61,23.1999,21.09,21.3,329158,22.61,23.1999,21.09,21.3,329158,0.0,1.0
2015-04-08,24.33,24.98,22.69,22.73,614644,24.33,24.98,22.69,22.73,614644,0.0,1.0
2015-04-09,24.87,25.71,24.0254,25.02,480159,24.87,25.71,24.0254,25.02,480159,0.0,1.0
2015-04-10,24.33,25.475,24.17,25.03,203372,24.33,25.475,24.17,25.03,203372,0.0,1.0
2015-04-13,24.21,24.8525,24.08,24.34,221785,24.21,24.8525,24.08,24.34,221785,0.0,1.0
2015-04-14,23.86,24.46,23.6601,24.22,131811,23.86,24.46,23.6601,24.22,131811,0.0,1.0
2015-04-15,23.18,23.945,21.54,23.79,292100,23.18,23.945,21.54,23.79,292100,0.0,1.0
2015-04-16,23.78,23.8105,22.998,23.08,103839,23.78,23.8105,22.998,23.08,103839,0.0,1.0
2015-04-17,23.08,23.68,22.77,23.63,111618,23.08,23.68,22.77,23.63,111618,0.0,1.0
2015-04-20,23.03,23.352,22.5,23.15,87339,23.03,23.352,22.5,23.15,87339,0.0,1.0
2015-04-21,22.77,23.26,22.32,23.21,93143,22.77,23.26,22.32,23.21,93143,0.0,1.0
2015-04-22,22.33,22.93,22.08,22.73,89926,22.33,22.93,22.08,22.73,89926,0.0,1.0
2015-04-23,22.84,23.0,22.09,22.21,92117,22.84,23.0,22.09,22.21,92117,0.0,1.0
2015-04-24,22.19,22.81,21.67,22.76,93643,22.19,22.81,21.67,22.76,93643,0.0,1.0
2015-04-27,21.6,22.27,20.92,21.83,168536,21.6,22.27,20.92,21.83,168536,0.0,1.0
2015-04-28,22.28,22.44,21.25,21.63,80779,22.28,22.44,21.25,21.63,80779,0.0,1.0
2015-04-29,21.58,22.53,21.54,22.37,81405,21.58,22.53,21.54,22.37,81405,0.0,1.0
2015-04-30,21.01,22.08,20.54,21.58,110875,21.01,22.08,20.54,21.58,110875,0.0,1.0
2015-05-01,21.18,21.4,20.55,21.05,51512,21.18,21.4,20.55,21.05,51512,0.0,1.0
2015-05-04,21.21,21.47,21.16,21.28,59444,21.21,21.47,21.16,21.28,59444,0.0,1.0
2015-05-05,21.14,21.37,20.56,21.12,65032,21.14,21.37,20.56,21.12,65032,0.0,1.0
2015-05-06,20.69,21.23,20.62,21.21,53534,20.69,21.23,20.62,21.21,53534,0.0,1.0
2015-05-07,21.35,21.54,20.64,20.64,100509,21.35,21.54,20.64,20.64,100509,0.0,1.0
2015-05-08,21.24,21.8,21.12,21.62,77697,21.24,21.8,21.12,21.62,77697,0.0,1.0
2015-05-11,21.85,21.95,21.2,21.2,73013,21.85,21.95,21.2,21.2,73013,0.0,1.0
2015-05-12,21.68,21.85,21.13,21.85,83474,21.68,21.85,21.13,21.85,83474,0.0,1.0
2015-05-13,23.0,23.12,21.65,21.83,158409,23.0,23.12,21.65,21.83,158409,0.0,1.0
2015-05-14,22.96,23.35,22.3,23.35,100120,22.96,23.35,22.3,23.35,100120,0.0,1.0
2015-05-15,24.38,25.5269,23.54,24.0,493253,24.38,25.5269,23.54,24.0,493253,0.0,1.0
2015-05-18,23.98,24.84,23.62,24.22,171569,23.98,24.84,23.62,24.22,171569,0.0,1.0
2015-05-19,23.57,24.25,23.18,24.22,119916,23.57,24.25,23.18,24.22,119916,0.0,1.0
2015-05-20,26.01,26.26,23.52,23.86,235457,26.01,26.26,23.52,23.86,235457,0.0,1.0
2015-05-21,25.77,26.2999,24.93,25.94,219471,25.77,26.2999,24.93,25.94,219471,0.0,1.0
2015-05-22,24.89,25.89,24.41,25.75,132928,24.89,25.89,24.41,25.75,132928,0.0,1.0
2015-05-26,25.02,25.48,24.3298,25.01,84672,25.02,25.48,24.3298,25.01,84672,0.0,1.0
2015-05-27,25.68,25.91,24.84,25.04,108427,25.68,25.91,24.84,25.04,108427,0.0,1.0
2015-05-28,25.72,26.66,25.47,25.47,300748,25.72,26.66,25.47,25.47,300748,0.0,1.0
2015-05-29,26.04,26.24,25.62,25.82,149967,26.04,26.24,25.62,25.82,149967,0.0,1.0
2015-06-01,26.24,26.7,25.85,26.27,89662,26.24,26.7,25.85,26.27,89662,0.0,1.0
2015-06-02,26.25,26.54,25.96,26.28,114725,26.25,26.54,25.96,26.28,114725,0.0,1.0
2015-06-03,27.82,28.5,26.55,26.55,366687,27.82,28.5,26.55,26.55,366687,0.0,1.0
2015-06-04,27.81,28.0,27.25,27.75,187410,27.81,28.0,27.25,27.75,187410,0.0,1.0
2015-06-05,28.31,28.48,27.43,27.97,92843,28.31,28.48,27.43,27.97,92843,0.0,1.0
2015-06-08,28.52,28.6,28.11,28.34,105218,28.52,28.6,28.11,28.34,105218,0.0,1.0
2015-06-09,27.15,28.53,26.83,28.5,119380,27.15,28.53,26.83,28.5,119380,0.0,1.0
2015-06-10,29.28,29.39,27.18,27.19,250556,29.28,29.39,27.18,27.19,250556,0.0,1.0
2015-06-11,29.01,29.25,28.71,29.25,198537,29.01,29.25,28.71,29.25,198537,0.0,1.0
2015-06-12,29.88,30.55,28.8995,29.0,177160,29.88,30.55,28.8995,29.0,177160,0.0,1.0
2015-06-15,31.65,32.5,29.25,29.97,391268,31.65,32.5,29.25,29.97,391268,0.0,1.0
2015-06-16,31.24,32.25,31.15,31.65,297591,31.24,32.25,31.15,31.65,297591,0.0,1.0
2015-06-17,31.12,31.87,30.59,31.44,233698,31.12,31.87,30.59,31.44,233698,0.0,1.0
2015-06-18,31.63,31.87,31.19,31.26,177833,31.63,31.87,31.19,31.26,177833,0.0,1.0
2015-06-19,31.21,33.02,31.0,31.81,310160,31.21,33.02,31.0,31.81,310160,0.0,1.0
2015-06-22,31.17,31.9799,30.27,31.59,176087,31.17,31.9799,30.27,31.59,176087,0.0,1.0
2015-06-23,30.8,31.49,30.69,31.1,179915,30.8,31.49,30.69,31.1,179915,0.0,1.0
2015-06-24,30.5,31.08,30.23,30.79,238173,30.5,31.08,30.23,30.79,238173,0.0,1.0
2015-06-25,31.0,31.53,30.0,30.45,362108,31.0,31.53,30.0,30.45,362108,0.0,1.0
2015-06-26,30.75,31.32,30.5,31.26,808378,30.75,31.32,30.5,31.26,808378,0.0,1.0
2015-06-29,29.8,30.39,29.06,30.22,214742,29.8,30.39,29.06,30.22,214742,0.0,1.0
2015-06-30,30.43,30.54,29.57,29.84,138356,30.43,30.54,29.57,29.84,138356,0.0,1.0
2015-07-01,30.61,31.89,30.068,30.75,378357,30.61,31.89,30.068,30.75,378357,0.0,1.0
2015-07-02,30.37,30.81,29.43,30.7,221012,30.37,30.81,29.43,30.7,221012,0.0,1.0
2015-07-06,30.26,30.8,29.58,29.98,138659,30.26,30.8,29.58,29.98,138659,0.0,1.0
2015-07-07,28.98,29.79,28.33,29.79,250788,28.98,29.79,28.33,29.79,250788,0.0,1.0
2015-07-08,28.31,28.75,27.15,28.4,401825,28.31,28.75,27.15,28.4,401825,0.0,1.0
2015-07-09,29.11,30.0,28.77,29.2,1667697,29.11,30.0,28.77,29.2,1667697,0.0,1.0
2015-07-10,31.3,31.765,29.27,29.39,446350,31.3,31.765,29.27,29.39,446350,0.0,1.0
2015-07-13,32.82,33.05,31.62,31.71,416003,32.82,33.05,31.62,31.71,416003,0.0,1.0
2015-07-14,33.4,33.5,30.89,32.98,800427,33.4,33.5,30.89,32.98,800427,0.0,1.0
2015-07-15,32.01,33.5,31.89,33.4,216515,32.01,33.5,31.89,33.4,216515,0.0,1.0
2015-07-16,33.97,33.98,32.33,32.33,205191,33.97,33.98,32.33,32.33,205191,0.0,1.0
2015-07-17,34.12,35.0,33.44,34.0,310904,34.12,35.0,33.44,34.0,310904,0.0,1.0
2015-07-20,33.33,34.5589,33.18,34.38,190146,33.33,34.5589,33.18,34.38,190146,0.0,1.0
2015-07-21,33.05,33.52,32.0438,33.44,175447,33.05,33.52,32.0438,33.44,175447,0.0,1.0
2015-07-22,33.2,33.41,32.32,33.05,145177,33.2,33.41,32.32,33.05,145177,0.0,1.0
2015-07-23,34.2,35.0,32.82,33.05,374553,34.2,35.0,32.82,33.05,374553,0.0,1.0
2015-07-24,32.92,34.6027,32.7,34.29,144351,32.92,34.6027,32.7,34.29,144351,0.0,1.0
2015-07-27,30.81,32.0,29.34,32.0,332694,30.81,32.0,29.34,32.0,332694,0.0,1.0
2015-07-28,32.44,32.54,30.8301,30.88,169954,32.44,32.54,30.8301,30.88,169954,0.0,1.0
2015-07-29,32.46,32.95,31.65,32.48,107247,32.46,32.95,31.65,32.48,107247,0.0,1.0
2015-07-30,32.21,32.45,31.31,32.45,90039,32.21,32.45,31.31,32.45,90039,0.0,1.0
2015-07-31,31.8,32.9699,31.51,32.12,101958,31.8,32.9699,31.51,32.12,101958,0.0,1.0
2015-08-03,31.5,32.075,31.104,31.9,66270,31.5,32.075,31.104,31.9,66270,0.0,1.0
2015-08-04,31.42,32.039,31.22,31.56,177851,31.42,32.039,31.22,31.56,177851,0.0,1.0
2015-08-05,31.72,32.3,31.4,31.71,96498,31.72,32.3,31.4,31.71,96498,0.0,1.0
2015-08-06,31.76,32.07,30.35,31.58,158584,31.76,32.07,30.35,31.58,158584,0.0,1.0
2015-08-07,31.11,31.524,30.343,31.47,165702,31.11,31.524,30.343,31.47,165702,0.0,1.0
2015-08-10,32.24,32.8299,31.106,31.43,158901,32.24,32.8299,31.106,31.43,158901,0.0,1.0
2015-08-11,30.77,32.19,30.55,32.02,87199,30.77,32.19,30.55,32.02,87199,0.0,1.0
2015-08-12,29.34,30.82,28.51,30.37,305104,29.34,30.82,28.51,30.37,305104,0.0,1.0
2015-08-13,29.99,30.43,29.15,29.97,241558,29.99,30.43,29.15,29.97,241558,0.0,1.0
2015-08-14,31.26,31.34,29.332,29.62,179312,31.26,31.34,29.332,29.62,179312,0.0,1.0
2015-08-17,31.82,32.18,30.75,31.35,209740,31.82,32.18,30.75,31.35,209740,0.0,1.0
2015-08-18,31.12,31.5945,31.04,31.51,174590,31.12,31.5945,31.04,31.51,174590,0.0,1.0
2015-08-19,31.05,31.3899,30.6,30.69,125539,31.05,31.3899,30.6,30.69,125539,0.0,1.0
2015-08-20,31.22,31.31,30.25,30.47,216530,31.22,31.31,30.25,30.47,216530,0.0,1.0
2015-08-21,32.66,32.9775,30.55,30.86,350461,32.66,32.9775,30.55,30.86,350461,0.0,1.0
2015-08-24,29.4,32.45,25.92,31.03,416334,29.4,32.45,25.92,31.03,416334,0.0,1.0
2015-08-25,27.69,30.65,27.2389,30.23,250300,27.69,30.65,27.2389,30.23,250300,0.0,1.0
2015-08-26,26.39,28.02,25.524,27.89,555610,26.39,28.02,25.524,27.89,555610,0.0,1.0
2015-08-27,27.0,27.55,25.34,26.6,583743,27.0,27.55,25.34,26.6,583743,0.0,1.0
2015-08-28,27.56,27.83,26.542,26.81,435873,27.56,27.83,26.542,26.81,435873,0.0,1.0
2015-08-31,27.2,27.74,26.88,27.32,241126,27.2,27.74,26.88,27.32,241126,0.0,1.0
2015-09-01,26.2,27.32,26.065,26.7,246662,26.2,27.32,26.065,26.7,246662,0.0,1.0
2015-09-02,27.04,27.04,25.67,26.2,209147,27.04,27.04,25.67,26.2,209147,0.0,1.0
2015-09-03,27.67,28.17,26.46,27.08,214979,27.67,28.17,26.46,27.08,214979,0.0,1.0
2015-09-04,27.44,28.12,27.05,27.52,137804,27.44,28.12,27.05,27.52,137804,0.0,1.0
2015-09-08,28.72,28.8,27.5926,27.84,128603,28.72,28.8,27.5926,27.84,128603,0.0,1.0
2015-09-09,28.65,29.26,28.1,28.93,114158,28.65,29.26,28.1,28.93,114158,0.0,1.0
2015-09-10,29.29,29.41,28.45,28.57,85921,29.29,29.41,28.45,28.57,85921,0.0,1.0
2015-09-11,29.6,29.67,29.04,29.23,60597,29.6,29.67,29.04,29.23,60597,0.0,1.0
2015-09-14,29.88,30.0,29.53,29.85,104101,29.88,30.0,29.53,29.85,104101,0.0,1.0
2015-09-15,31.23,31.35,29.9,29.9,184914,31.23,31.35,29.9,29.9,184914,0.0,1.0
2015-09-16,31.87,32.1,31.09,31.36,134351,31.87,32.1,31.09,31.36,134351,0.0,1.0
2015-09-17,32.98,33.305,31.71,31.9,243166,32.98,33.305,31.71,31.9,243166,0.0,1.0
2015-09-18,32.71,33.224,31.94,32.52,145658,32.71,33.224,31.94,32.52,145658,0.0,1.0
2015-09-21,32.3,32.96,31.61,32.96,129600,32.3,32.96,31.61,32.96,129600,0.0,1.0
2015-09-22,31.96,32.14,31.27,31.83,86623,31.96,32.14,31.27,31.83,86623,0.0,1.0
2015-09-23,33.49,33.96,31.48,31.93,201902,33.49,33.96,31.48,31.93,201902,0.0,1.0
2015-09-24,32.59,33.24,32.23,33.12,223959,32.59,33.24,32.23,33.12,223959,0.0,1.0
2015-09-25,31.79,33.88,31.65,32.93,136524,31.79,33.88,31.65,32.93,136524,0.0,1.0
2015-09-28,30.48,31.95,30.03,31.8,110334,30.48,31.95,30.03,31.8,110334,0.0,1.0
2015-09-29,30.43,31.27,29.98,30.47,101858,30.43,31.27,29.98,30.47,101858,0.0,1.0
2015-09-30,30.59,31.61,30.32,30.9,240630,30.59,31.61,30.32,30.9,240630,0.0,1.0
2015-10-01,29.97,30.79,28.62,30.76,199069,29.97,30.79,28.62,30.76,199069,0.0,1.0
2015-10-02,30.91,31.005,29.5,29.5,106888,30.91,31.005,29.5,29.5,106888,0.0,1.0
2015-10-05,31.65,31.72,30.032,31.19,226656,31.65,31.72,30.032,31.19,226656,0.0,1.0
2015-10-06,31.82,31.9199,31.025,31.44,182668,31.82,31.9199,31.025,31.44,182668,0.0,1.0
2015-10-07,31.11,31.95,30.03,31.86,308222,31.11,31.95,30.03,31.86,308222,0.0,1.0
2015-10-08,31.15,31.68,30.54,30.83,352360,31.15,31.68,30.54,30.83,352360,0.0,1.0
2015-10-09,31.92,32.23,30.97,31.25,109153,31.92,32.23,30.97,31.25,109153,0.0,1.0
2015-10-12,32.06,32.48,31.52,32.0,212651,32.06,32.48,31.52,32.0,212651,0.0,1.0
2015-10-13,31.7,32.388,31.29,31.78,120013,31.7,32.388,31.29,31.78,120013,0.0,1.0
2015-10-14,31.48,31.812,31.155,31.7,185802,31.48,31.812,31.155,31.7,185802,0.0,1.0
2015-10-15,33.69,34.24,31.57,31.57,281604,33.69,34.24,31.57,31.57,281604,0.0,1.0
2015-10-16,34.78,34.87,33.15,33.86,287683,34.78,34.87,33.15,33.86,287683,0.0,1.0
2015-10-19,34.99,36.8,34.507,34.78,497301,34.99,36.8,34.507,34.78,497301,0.0,1.0
2015-10-20,33.57,35.12,32.5,35.12,338789,33.57,35.12,32.5,35.12,338789,0.0,1.0
2015-10-21,32.99,33.55,32.555,33.32,371362,32.99,33.55,32.555,33.32,371362,0.0,1.0
2015-10-22,33.36,33.39,32.72,33.25,312184,33.36,33.39,32.72,33.25,312184,0.0,1.0
2015-10-23,34.06,34.29,33.07,33.71,266773,34.06,34.29,33.07,33.71,266773,0.0,1.0
2015-10-26,33.73,34.83,33.1,34.21,399677,33.73,34.83,33.1,34.21,399677,0.0,1.0
2015-10-27,33.6,33.889,33.11,33.35,202997,33.6,33.889,33.11,33.35,202997,0.0,1.0
2015-10-28,34.52,34.99,33.27,33.7,221588,34.52,34.99,33.27,33.7,221588,0.0,1.0
2015-10-29,34.15,34.73,33.73,34.51,171461,34.15,34.73,33.73,34.51,171461,0.0,1.0
2015-10-30,34.57,35.82,33.83,34.19,315617,34.57,35.82,33.83,34.19,315617,0.0,1.0
2015-11-02,34.11,34.83,33.6,34.69,222550,34.11,34.83,33.6,34.69,222550,0.0,1.0
2015-11-03,34.03,34.56,33.47,34.03,201653,34.03,34.56,33.47,34.03,201653,0.0,1.0
2015-11-04,35.34,36.05,34.04,34.15,185077,35.34,36.05,34.04,34.15,185077,0.0,1.0
2015-11-05,34.24,35.5066,33.88,35.26,137451,34.24,35.5066,33.88,35.26,137451,0.0,1.0
2015-11-06,35.08,36.16,32.441,34.0,281235,35.08,36.16,32.441,34.0,281235,0.0,1.0
2015-11-09,34.2,35.59,33.81,35.05,329722,34.2,35.59,33.81,35.05,329722,0.0,1.0
2015-11-10,34.18,34.87,33.92,33.92,275806,34.18,34.87,33.92,33.92,275806,0.0,1.0
2015-11-11,34.21,35.21,33.62,34.2,138608,34.21,35.21,33.62,34.2,138608,0.0,1.0
2015-11-12,34.21,34.76,33.62,33.93,221917,34.21,34.76,33.62,33.93,221917,0.0,1.0
2015-11-13,34.05,34.33,33.51,33.96,292291,34.05,34.33,33.51,33.96,292291,0.0,1.0
2015-11-16,34.85,34.955,33.535,33.9,352649,34.85,34.955,33.535,33.9,352649,0.0,1.0
2015-11-17,37.94,38.16,34.63,34.95,458918,37.94,38.16,34.63,34.95,458918,0.0,1.0
2015-11-18,36.24,37.94,34.54,37.94,388347,36.24,37.94,34.54,37.94,388347,0.0,1.0
2015-11-19,36.09,37.41,35.9,36.33,273183,36.09,37.41,35.9,36.33,273183,0.0,1.0
2015-11-20,36.95,37.3,35.64,36.12,203708,36.95,37.3,35.64,36.12,203708,0.0,1.0
2015-11-23,37.45,37.67,36.61,37.05,126814,37.45,37.67,36.61,37.05,126814,0.0,1.0
2015-11-24,36.4,37.415,36.07,37.03,140018,36.4,37.415,36.07,37.03,140018,0.0,1.0
2015-11-25,35.69,36.4,35.3,36.4,263245,35.69,36.4,35.3,36.4,263245,0.0,1.0
2015-11-27,36.22,36.5,35.38,35.6,120976,36.22,36.5,35.38,35.6,120976,0.0,1.0
2015-11-30,35.16,36.82,34.5,36.22,469245,35.16,36.82,34.5,36.22,469245,0.0,1.0
2015-12-01,35.01,35.54,34.23,35.16,258203,35.01,35.54,34.23,35.16,258203,0.0,1.0
2015-12-02,35.0,35.07,34.2,34.73,219656,35.0,35.07,34.2,34.73,219656,0.0,1.0
2015-12-03,35.05,35.49,34.22,35.0,431801,35.05,35.49,34.22,35.0,431801,0.0,1.0
2015-12-04,35.92,36.18,35.0,35.0,207965,35.92,36.18,35.0,35.0,207965,0.0,1.0
2015-12-07,36.19,36.59,35.71,35.94,310178,36.19,36.59,35.71,35.94,310178,0.0,1.0
2015-12-08,36.99,37.17,36.0,36.0,179692,36.99,37.17,36.0,36.0,179692,0.0,1.0
2015-12-09,36.7,37.0,36.19,36.83,245004,36.7,37.0,36.19,36.83,245004,0.0,1.0
2015-12-10,36.96,37.35,36.6,36.81,126992,36.96,37.35,36.6,36.81,126992,0.0,1.0
2015-12-11,35.2,36.38,34.87,36.38,216106,35.2,36.38,34.87,36.38,216106,0.0,1.0
2015-12-14,35.17,35.51,34.74,35.07,176715,35.17,35.51,34.74,35.07,176715,0.0,1.0
2015-12-15,35.35,35.7,34.9,35.37,165420,35.35,35.7,34.9,35.37,165420,0.0,1.0
2015-12-16,36.02,36.13,35.0,35.49,116360,36.02,36.13,35.0,35.49,116360,0.0,1.0
2015-12-17,37.8,37.99,35.36,37.0,507972,37.8,37.99,35.36,37.0,507972,0.0,1.0
2015-12-18,35.66,37.55,35.41,37.55,247170,35.66,37.55,35.41,37.55,247170,0.0,1.0
2015-12-21,35.17,37.08,34.77,36.66,350777,35.17,37.08,34.77,36.66,350777,0.0,1.0
2015-12-22,34.19,35.29,34.16,35.23,432913,34.19,35.29,34.16,35.23,432913,0.0,1.0
2015-12-23,33.6,35.3,32.6,34.32,468377,33.6,35.3,32.6,34.32,468377,0.0,1.0
2015-12-24,34.71,34.99,33.44,33.88,203568,34.71,34.99,33.44,33.88,203568,0.0,1.0
2015-12-28,36.32,36.779,34.6,34.77,250366,36.32,36.779,34.6,34.77,250366,0.0,1.0
2015-12-29,37.59,38.2338,36.67,36.67,376624,37.59,38.2338,36.67,36.67,376624,0.0,1.0
2015-12-30,37.55,38.0,37.34,37.54,148812,37.55,38.0,37.34,37.54,148812,0.0,1.0
2015-12-31,37.51,37.87,36.55,37.23,440420,37.51,37.87,36.55,37.23,440420,0.0,1.0
2016-01-04,36.78,36.99,34.79,36.92,357009,36.78,36.99,34.79,36.92,357009,0.0,1.0
2016-01-05,37.54,37.55,36.37,36.86,321632,37.54,37.55,36.37,36.86,321632,0.0,1.0
2016-01-06,37.69,37.86,36.9,36.9,207791,37.69,37.86,36.9,36.9,207791,0.0,1.0
2016-01-07,36.3,37.1,35.48,37.1,527032,36.3,37.1,35.48,37.1,527032,0.0,1.0
2016-01-08,35.51,37.11,35.44,36.49,198974,35.51,37.11,35.44,36.49,198974,0.0,1.0
2016-01-11,33.35,36.33,33.0,36.08,457169,33.35,36.33,33.0,36.08,457169,0.0,1.0
2016-01-12,33.6,34.86,32.78,33.82,403392,33.6,34.86,32.78,33.82,403392,0.0,1.0
2016-01-13,32.3,34.29,31.29,33.85,228574,32.3,34.29,31.29,33.85,228574,0.0,1.0
2016-01-14,32.41,32.99,31.19,32.2,291171,32.41,32.99,31.19,32.2,291171,0.0,1.0
2016-01-15,31.99,32.08,31.02,31.42,334653,31.99,32.08,31.02,31.42,334653,0.0,1.0
2016-01-19,31.51,32.65,31.12,32.28,188304,31.51,32.65,31.12,32.28,188304,0.0,1.0
2016-01-20,31.03,31.45,30.4701,31.04,445875,31.03,31.45,30.4701,31.04,445875,0.0,1.0
2016-01-21,31.32,32.09,30.69,31.01,148608,31.32,32.09,30.69,31.01,148608,0.0,1.0
2016-01-22,31.65,32.34,31.36,31.73,144731,31.65,32.34,31.36,31.73,144731,0.0,1.0
2016-01-25,30.62,31.94,30.535,31.53,128498,30.62,31.94,30.535,31.53,128498,0.0,1.0
2016-01-26,29.63,30.65,29.51,30.65,270661,29.63,30.65,29.51,30.65,270661,0.0,1.0
2016-01-27,29.23,30.09,29.1,29.62,125900,29.23,30.09,29.1,29.62,125900,0.0,1.0
2016-01-28,29.48,30.22,28.9,29.42,141347,29.48,30.22,28.9,29.42,141347,0.0,1.0
2016-01-29,30.42,30.54,29.59,29.73,203681,30.42,30.54,29.59,29.73,203681,0.0,1.0
2016-02-01,31.03,31.195,30.16,30.27,186596,31.03,31.195,30.16,30.27,186596,0.0,1.0
2016-02-02,30.05,31.21,29.99,30.78,210795,30.05,31.21,29.99,30.78,210795,0.0,1.0
2016-02-03,28.64,30.69,28.01,30.35,199252,28.64,30.69,28.01,30.35,199252,0.0,1.0
2016-02-04,29.18,29.35,27.95,28.61,290994,29.18,29.35,27.95,28.61,290994,0.0,1.0
2016-02-05,26.24,29.59,26.0,29.03,271095,26.24,29.59,26.0,29.03,271095,0.0,1.0
2016-02-08,23.5,26.66,23.38,26.51,524996,23.5,26.66,23.38,26.51,524996,0.0,1.0
2016-02-09,23.32,23.7299,22.505,23.26,494410,23.32,23.7299,22.505,23.26,494410,0.0,1.0
2016-02-10,23.89,24.57,23.34,23.5,299414,23.89,24.57,23.34,23.5,299414,0.0,1.0
2016-02-11,23.52,23.89,23.05,23.48,344162,23.52,23.89,23.05,23.48,344162,0.0,1.0
2016-02-12,23.13,24.13,22.99,23.91,165587,23.13,24.13,22.99,23.91,165587,0.0,1.0
2016-02-16,25.03,25.12,23.58,23.83,415011,25.03,25.12,23.58,23.83,415011,0.0,1.0
2016-02-17,25.66,26.08,24.76,25.1,271700,25.66,26.08,24.76,25.1,271700,0.0,1.0
2016-02-18,26.23,29.93,25.9,29.93,490118,26.23,29.93,25.9,29.93,490118,0.0,1.0
2016-02-19,28.11,28.2094,26.1,26.22,280003,28.11,28.2094,26.1,26.22,280003,0.0,1.0
2016-02-22,29.24,29.65,28.79,29.56,422019,29.24,29.65,28.79,29.56,422019,0.0,1.0
2016-02-23,29.01,29.27,28.462,28.92,262753,29.01,29.27,28.462,28.92,262753,0.0,1.0
2016-02-24,29.69,29.81,28.48,28.61,130470,29.69,29.81,28.48,28.61,130470,0.0,1.0
2016-02-25,30.85,30.94,29.62,29.94,196659,30.85,30.94,29.62,29.94,196659,0.0,1.0
2016-02-26,31.38,31.96,30.96,31.13,337807,31.38,31.96,30.96,31.13,337807,0.0,1.0
2016-02-29,30.85,31.51,30.7,31.26,333023,30.85,31.51,30.7,31.26,333023,0.0,1.0
2016-03-01,31.9,31.98,30.865,31.19,135806,31.9,31.98,30.865,31.19,135806,0.0,1.0
2016-03-02,30.2,30.85,29.0,29.0,624618,30.2,30.85,29.0,29.0,624618,0.0,1.0
2016-03-03,29.94,30.11,29.2,30.11,322322,29.94,30.11,29.2,30.11,322322,0.0,1.0
2016-03-04,30.5,31.26,29.7815,30.02,446257,30.5,31.26,29.7815,30.02,446257,0.0,1.0
2016-03-07,30.36,31.145,29.97,30.4,181379,30.36,31.145,29.97,30.4,181379,0.0,1.0
2016-03-08,29.35,30.36,28.94,30.12,174078,29.35,30.36,28.94,30.12,174078,0.0,1.0
2016-03-09,29.18,29.41,28.52,29.41,163841,29.18,29.41,28.52,29.41,163841,0.0,1.0
2016-03-10,28.72,29.45,28.27,29.37,71835,28.72,29.45,28.27,29.37,71835,0.0,1.0
2016-03-11,28.98,29.11,28.55,28.97,74274,28.98,29.11,28.55,28.97,74274,0.0,1.0
2016-03-14,29.99,30.09,28.86,28.9,130882,29.99,30.09,28.86,28.9,130882,0.0,1.0
2016-03-15,31.14,31.42,29.75,29.75,523029,31.14,31.42,29.75,29.75,523029,0.0,1.0
2016-03-16,30.76,32.315,30.6,31.0,242874,30.76,32.315,30.6,31.0,242874,0.0,1.0
2016-03-17,31.35,31.57,30.13,30.65,118053,31.35,31.57,30.13,30.65,118053,0.0,1.0
2016-03-18,31.87,32.65,31.07,31.57,225499,31.87,32.65,31.07,31.57,225499,0.0,1.0
2016-03-21,30.99,31.92,30.745,31.92,143745,30.99,31.92,30.745,31.92,143745,0.0,1.0
2016-03-22,30.67,31.64,30.48,30.74,193967,30.67,31.64,30.48,30.74,193967,0.0,1.0
2016-03-23,29.92,30.61,29.91,30.61,156412,29.92,30.61,29.91,30.61,156412,0.0,1.0
2016-03-24,29.09,29.82,28.64,29.82,316159,29.09,29.82,28.64,29.82,316159,0.0,1.0
2016-03-28,29.67,29.735,28.8,29.35,169386,29.67,29.735,28.8,29.35,169386,0.0,1.0
2016-03-29,31.43,31.46,29.67,30.0,169215,31.43,31.46,29.67,30.0,169215,0.0,1.0
2016-03-30,30.98,31.69,30.68,31.52,114726,30.98,31.69,30.68,31.52,114726,0.0,1.0
2016-03-31,30.86,31.65,30.65,31.08,299963,30.86,31.65,30.65,31.08,299963,0.0,1.0
2016-04-01,31.82,31.92,30.11,30.68,103961,31.82,31.92,30.11,30.68,103961,0.0,1.0
2016-04-04,32.33,32.535,31.48,31.98,191797,32.33,32.535,31.48,31.98,191797,0.0,1.0
2016-04-05,32.43,32.82,31.985,32.0,263356,32.43,32.82,31.985,32.0,263356,0.0,1.0
2016-04-06,32.27,32.67,32.0,32.41,89276,32.27,32.67,32.0,32.41,89276,0.0,1.0
2016-04-07,31.17,32.1248,30.95,32.1,143324,31.17,32.1248,30.95,32.1,143324,0.0,1.0
2016-04-08,31.21,31.59,30.68,31.3,120430,31.21,31.59,30.68,31.3,120430,0.0,1.0
2016-04-11,31.4,31.84,31.09,31.36,99520,31.4,31.84,31.09,31.36,99520,0.0,1.0
2016-04-12,30.85,31.575,30.77,31.3,112471,30.85,31.575,30.77,31.3,112471,0.0,1.0
2016-04-13,32.97,32.99,30.58,30.97,268177,32.97,32.99,30.58,30.97,268177,0.0,1.0
2016-04-14,33.52,33.97,32.8181,33.0,227174,33.52,33.97,32.8181,33.0,227174,0.0,1.0
2016-04-15,33.97,34.44,32.94,33.45,234659,33.97,34.44,32.94,33.45,234659,0.0,1.0
2016-04-18,34.01,34.33,33.73,33.88,102146,34.01,34.33,33.73,33.88,102146,0.0,1.0
2016-04-19,33.31,34.2399,33.25,34.09,173216,33.31,34.2399,33.25,34.09,173216,0.0,1.0
2016-04-20,33.97,34.01,32.83,33.41,161402,33.97,34.01,32.83,33.41,161402,0.0,1.0
2016-04-21,34.5,34.68,33.71,34.68,90663,34.5,34.68,33.71,34.68,90663,0.0,1.0
2016-04-22,35.74,35.91,34.1,34.14,467879,35.74,35.91,34.1,34.14,467879,0.0,1.0
2016-04-25,34.85,35.9,34.8,35.86,277475,34.85,35.9,34.8,35.86,277475,0.0,1.0
2016-04-26,35.71,35.72,34.52,34.94,144712,35.71,35.72,34.52,34.94,144712,0.0,1.0
2016-04-27,35.25,35.62,34.6,35.62,126175,35.25,35.62,34.6,35.62,126175,0.0,1.0
2016-04-28,34.66,35.56,34.52,35.13,142891,34.66,35.56,34.52,35.13,142891,0.0,1.0
2016-04-29,35.49,35.58,34.25,34.62,169439,35.49,35.58,34.25,34.62,169439,0.0,1.0
2016-05-02,35.14,35.8,34.71,35.52,141828,35.14,35.8,34.71,35.52,141828,0.0,1.0
2016-05-03,34.31,34.8837,33.87,34.72,105176,34.31,34.8837,33.87,34.72,105176,0.0,1.0
2016-05-04,34.4,34.73,33.6,33.61,196153,34.4,34.73,33.6,33.61,196153,0.0,1.0
2016-05-05,34.8,34.92,34.17,34.43,93288,34.8,34.92,34.17,34.43,93288,0.0,1.0
2016-05-06,35.32,35.6,34.34,34.34,232797,35.32,35.6,34.34,34.34,232797,0.0,1.0
2016-05-09,36.06,37.44,34.8565,35.23,321292,36.06,37.44,34.8565,35.23,321292,0.0,1.0
2016-05-10,38.2,39.22,35.01,35.06,1228803,38.2,39.22,35.01,35.06,1228803,0.0,1.0
2016-05-11,38.35,39.14,38.17,38.17,383321,38.35,39.14,38.17,38.17,383321,0.0,1.0
2016-05-12,39.58,39.9,37.82,38.54,391039,39.58,39.9,37.82,38.54,391039,0.0,1.0
2016-05-13,38.08,39.5,37.86,39.5,184438,38.08,39.5,37.86,39.5,184438,0.0,1.0
2016-05-16,37.95,38.5299,37.89,38.3,271762,37.95,38.5299,37.89,38.3,271762,0.0,1.0
2016-05-17,36.97,38.1267,36.72,37.92,198691,36.97,38.1267,36.72,37.92,198691,0.0,1.0
2016-05-18,37.24,37.5852,36.75,36.93,115214,37.24,37.5852,36.75,36.93,115214,0.0,1.0
2016-05-19,37.29,38.02,36.81,37.13,513060,37.29,38.02,36.81,37.13,513060,0.0,1.0
2016-05-20,37.61,37.895,37.21,37.52,169031,37.61,37.895,37.21,37.52,169031,0.0,1.0
2016-05-23,38.43,38.96,37.49,37.71,150938,38.43,38.96,37.49,37.71,150938,0.0,1.0
2016-05-24,38.35,38.95,38.19,38.54,200859,38.35,38.95,38.19,38.54,200859,0.0,1.0
2016-05-25,37.87,38.73,37.8,38.53,112738,37.87,38.73,37.8,38.53,112738,0.0,1.0
2016-05-26,38.11,38.45,37.81,38.17,72613,38.11,38.45,37.81,38.17,72613,0.0,1.0
2016-05-27,38.74,38.89,37.84,38.1,188211,38.74,38.89,37.84,38.1,188211,0.0,1.0
2016-05-31,40.14,40.14,38.52,38.75,483256,40.14,40.14,38.52,38.75,483256,0.0,1.0
2016-06-01,39.01,40.2,38.88,40.1,414695,39.01,40.2,38.88,40.1,414695,0.0,1.0
2016-06-02,38.76,39.31,38.63,39.02,269469,38.76,39.31,38.63,39.02,269469,0.0,1.0
2016-06-03,38.34,38.78,38.03,38.77,288399,38.34,38.78,38.03,38.77,288399,0.0,1.0
2016-06-06,38.83,39.54,38.35,38.35,198382,38.83,39.54,38.35,38.35,198382,0.0,1.0
2016-06-07,40.38,40.5,38.92,39.16,359071,40.38,40.5,38.92,39.16,359071,0.0,1.0
2016-06-08,40.07,41.23,39.95,40.5,201936,40.07,41.23,39.95,40.5,201936,0.0,1.0
2016-06-09,39.41,40.0,38.89,39.88,170152,39.41,40.0,38.89,39.88,170152,0.0,1.0
2016-06-10,38.66,39.48,38.4905,39.02,123792,38.66,39.48,38.4905,39.02,123792,0.0,1.0
2016-06-13,38.85,39.19,37.8992,38.39,181293,38.85,39.19,37.8992,38.39,181293,0.0,1.0
2016-06-14,39.64,39.96,38.4501,38.79,207440,39.64,39.96,38.4501,38.79,207440,0.0,1.0
2016-06-15,39.6,40.5,39.41,40.0,219299,39.6,40.5,39.41,40.0,219299,0.0,1.0
2016-06-16,39.67,39.84,39.1,39.37,103075,39.67,39.84,39.1,39.37,103075,0.0,1.0
2016-06-17,39.06,39.98,38.84,39.77,169318,39.06,39.98,38.84,39.77,169318,0.0,1.0
2016-06-20,39.96,40.36,39.0655,39.56,211353,39.96,40.36,39.0655,39.56,211353,0.0,1.0
2016-06-21,39.83,40.45,39.33,40.04,112163,39.83,40.45,39.33,40.04,112163,0.0,1.0
2016-06-22,39.7,40.17,39.31,39.73,99023,39.7,40.17,39.31,39.73,99023,0.0,1.0
2016-06-23,40.14,40.39,39.51,40.07,157894,40.14,40.39,39.51,40.07,157894,0.0,1.0
2016-06-24,38.0,38.99,37.16,38.66,1209686,38.0,38.99,37.16,38.66,1209686,0.0,1.0
2016-06-27,37.02,37.64,35.9,37.38,454484,37.02,37.64,35.9,37.38,454484,0.0,1.0
2016-06-28,37.5,37.7,36.15,37.7,245055,37.5,37.7,36.15,37.7,245055,0.0,1.0
2016-06-29,39.26,39.34,37.75,37.75,171239,39.26,39.34,37.75,37.75,171239,0.0,1.0
2016-06-30,39.35,39.456,38.87,39.23,135733,39.35,39.456,38.87,39.23,135733,0.0,1.0
2016-07-01,39.4,39.96,39.08,39.48,126358,39.4,39.96,39.08,39.48,126358,0.0,1.0
2016-07-05,39.54,40.52,39.08,39.7,120628,39.54,40.52,39.08,39.7,120628,0.0,1.0
2016-07-06,39.55,39.65,39.02,39.44,135273,39.55,39.65,39.02,39.44,135273,0.0,1.0
2016-07-07,39.28,39.93,38.95,39.57,169275,39.28,39.93,38.95,39.57,169275,0.0,1.0
2016-07-08,40.03,40.21,39.34,39.75,197852,40.03,40.21,39.34,39.75,197852,0.0,1.0
2016-07-11,40.12,40.4,39.76,40.4,299775,40.12,40.4,39.76,40.4,299775,0.0,1.0
2016-07-12,41.34,41.46,40.11,40.26,292202,41.34,41.46,40.11,40.26,292202,0.0,1.0
2016-07-13,42.52,42.79,41.1,41.5,452374,42.52,42.79,41.1,41.5,452374,0.0,1.0
2016-07-14,42.02,42.96,41.71,42.96,366025,42.02,42.96,41.71,42.96,366025,0.0,1.0
2016-07-15,41.14,42.36,40.99,42.06,339040,41.14,42.36,40.99,42.06,339040,0.0,1.0
2016-07-18,40.66,41.22,40.28,41.22,284126,40.66,41.22,40.28,41.22,284126,0.0,1.0
2016-07-19,40.03,40.93,39.72,40.65,251512,40.03,40.93,39.72,40.65,251512,0.0,1.0
2016-07-20,40.72,41.73,40.01,40.29,240266,40.72,41.73,40.01,40.29,240266,0.0,1.0
2016-07-21,39.44,40.83,38.76,40.61,195785,39.44,40.83,38.76,40.61,195785,0.0,1.0
2016-07-22,40.2,40.23,39.25,39.34,114938,40.2,40.23,39.25,39.34,114938,0.0,1.0
2016-07-25,40.59,40.61,39.71,40.25,80486,40.59,40.61,39.71,40.25,80486,0.0,1.0
2016-07-26,40.94,41.57,40.47,40.47,98102,40.94,41.57,40.47,40.47,98102,0.0,1.0
2016-07-27,41.37,41.415,40.63,41.0,133712,41.37,41.415,40.63,41.0,133712,0.0,1.0
2016-07-28,42.1,42.25,40.94,41.35,164575,42.1,42.25,40.94,41.35,164575,0.0,1.0
2016-07-29,42.19,42.26,41.76,41.98,157283,42.19,42.26,41.76,41.98,157283,0.0,1.0
2016-08-01,43.1,43.5,42.22,42.25,213431,43.1,43.5,42.22,42.25,213431,0.0,1.0
2016-08-02,43.27,43.79,42.85,42.97,182266,43.27,43.79,42.85,42.97,182266,0.0,1.0
2016-08-03,43.38,43.41,42.92,43.13,111194,43.38,43.41,42.92,43.13,111194,0.0,1.0
2016-08-04,42.6,43.93,42.4,43.57,195619,42.6,43.93,42.4,43.57,195619,0.0,1.0
2016-08-05,43.07,43.19,42.36,42.78,136179,43.07,43.19,42.36,42.78,136179,0.0,1.0
2016-08-08,43.82,43.97,42.77,43.33,182891,43.82,43.97,42.77,43.33,182891,0.0,1.0
2016-08-09,43.02,44.3,42.65,43.9,237646,43.02,44.3,42.65,43.9,237646,0.0,1.0
2016-08-10,42.33,43.34,42.1201,43.25,188808,42.33,43.34,42.1201,43.25,188808,0.0,1.0
2016-08-11,43.91,44.14,37.5,43.09,1423108,43.91,44.14,37.5,43.09,1423108,0.0,1.0
2016-08-12,42.3,44.8099,42.07,43.86,299075,42.3,44.8099,42.07,43.86,299075,0.0,1.0
2016-08-15,41.13,42.5,41.05,42.2,166093,41.13,42.5,41.05,42.2,166093,0.0,1.0
2016-08-16,40.24,41.079,40.0,41.02,148941,40.24,41.079,40.0,41.02,148941,0.0,1.0
2016-08-17,41.21,41.45,39.96,39.96,256353,41.21,41.45,39.96,39.96,256353,0.0,1.0
2016-08-18,41.0,41.75,40.62,40.95,225737,41.0,41.75,40.62,40.95,225737,0.0,1.0
2016-08-19,40.64,41.31,40.04,40.8,181628,40.64,41.31,40.04,40.8,181628,0.0,1.0
2016-08-22,40.16,40.91,40.06,40.5,137155,40.16,40.91,40.06,40.5,137155,0.0,1.0
2016-08-23,40.38,40.715,40.1,40.48,436389,40.38,40.715,40.1,40.48,436389,0.0,1.0
2016-08-24,40.26,40.4,39.63,40.4,312498,40.26,40.4,39.63,40.4,312498,0.0,1.0
2016-08-25,39.28,40.25,39.25,40.25,325326,39.28,40.25,39.25,40.25,325326,0.0,1.0
2016-08-26,39.37,39.65,38.92,39.29,202342,39.37,39.65,38.92,39.29,202342,0.0,1.0
2016-08-29,38.42,39.57,38.42,39.51,253200,38.42,39.57,38.42,39.51,253200,0.0,1.0
2016-08-30,38.99,39.07,38.22,38.37,166797,38.99,39.07,38.22,38.37,166797,0.0,1.0
2016-08-31,39.05,39.23,38.66,38.93,187127,39.05,39.23,38.66,38.93,187127,0.0,1.0
2016-09-01,39.38,39.8,38.96,39.07,99757,39.38,39.8,38.96,39.07,99757,0.0,1.0
2016-09-02,40.19,40.46,39.29,39.43,205156,40.19,40.46,39.29,39.43,205156,0.0,1.0
2016-09-06,39.95,40.44,39.79,40.12,146359,39.95,40.44,39.79,40.12,146359,0.0,1.0
2016-09-07,40.01,40.2,39.57,40.0,106553,40.01,40.2,39.57,40.0,106553,0.0,1.0
2016-09-08,39.41,39.88,39.27,39.88,74231,39.41,39.88,39.27,39.88,74231,0.0,1.0
2016-09-09,38.99,40.05,38.755,39.54,164282,38.99,40.05,38.755,39.54,164282,0.0,1.0
2016-09-12,39.58,39.58,38.03,38.63,246836,39.58,39.58,38.03,38.63,246836,0.0,1.0
2016-09-13,39.34,39.63,39.05,39.09,217831,39.34,39.63,39.05,39.09,217831,0.0,1.0
2016-09-14,40.64,40.72,39.01,39.22,176361,40.64,40.72,39.01,39.22,176361,0.0,1.0
2016-09-15,41.84,41.85,40.7,40.7,234240,41.84,41.85,40.7,40.7,234240,0.0,1.0
2016-09-16,40.0,41.87,39.94,41.87,304999,40.0,41.87,39.94,41.87,304999,0.0,1.0
2016-09-19,40.07,40.96,39.97,40.11,94557,40.07,40.96,39.97,40.11,94557,0.0,1.0
2016-09-20,40.12,40.3,39.36,40.3,145162,40.12,40.3,39.36,40.3,145162,0.0,1.0
2016-09-21,41.12,41.26,40.3,40.36,123609,41.12,41.26,40.3,40.36,123609,0.0,1.0
2016-09-22,41.4,41.59,40.855,41.3,164906,41.4,41.59,40.855,41.3,164906,0.0,1.0
2016-09-23,41.88,42.14,40.44,41.3,239926,41.88,42.14,40.44,41.3,239926,0.0,1.0
2016-09-26,40.4,41.69,40.3401,41.58,205829,40.4,41.69,40.3401,41.58,205829,0.0,1.0
2016-09-27,40.62,41.12,40.27,40.49,183065,40.62,41.12,40.27,40.49,183065,0.0,1.0
2016-09-28,41.74,41.79,40.51,40.68,254221,41.74,41.79,40.51,40.68,254221,0.0,1.0
2016-09-29,41.13,41.7,41.08,41.58,114243,41.13,41.7,41.08,41.58,114243,0.0,1.0
2016-09-30,42.12,42.35,40.89,41.19,214155,42.12,42.35,40.89,41.19,214155,0.0,1.0
2016-10-03,42.34,42.42,41.66,42.07,83542,42.34,42.42,41.66,42.07,83542,0.0,1.0
2016-10-04,43.14,43.24,42.1,42.48,205859,43.14,43.24,42.1,42.48,205859,0.0,1.0
2016-10-05,44.26,44.76,42.85,43.2,285858,44.26,44.76,42.85,43.2,285858,0.0,1.0
2016-10-06,43.98,44.09,43.29,44.01,159557,43.98,44.09,43.29,44.01,159557,0.0,1.0
2016-10-07,43.99,44.16,43.41,43.89,96122,43.99,44.16,43.41,43.89,96122,0.0,1.0
2016-10-10,44.87,44.95,44.15,44.15,154751,44.87,44.95,44.15,44.15,154751,0.0,1.0
2016-10-11,43.92,44.9,43.75,44.7,167265,43.92,44.9,43.75,44.7,167265,0.0,1.0
2016-10-12,43.98,44.62,43.17,43.83,181917,43.98,44.62,43.17,43.83,181917,0.0,1.0
2016-10-13,43.5,43.84,43.295,43.66,98441,43.5,43.84,43.295,43.66,98441,0.0,1.0
2016-10-14,43.69,44.12,43.45,43.69,52775,43.69,44.12,43.45,43.69,52775,0.0,1.0
2016-10-17,43.66,43.87,43.43,43.79,127901,43.66,43.87,43.43,43.79,127901,0.0,1.0
2016-10-18,44.34,44.68,43.63,44.16,94263,44.34,44.68,43.63,44.16,94263,0.0,1.0
2016-10-19,44.76,45.0,44.05,44.26,101018,44.76,45.0,44.05,44.26,101018,0.0,1.0
2016-10-20,44.27,45.0,44.1139,44.75,87668,44.27,45.0,44.1139,44.75,87668,0.0,1.0
2016-10-21,44.25,44.49,43.68,43.97,74686,44.25,44.49,43.68,43.97,74686,0.0,1.0
2016-10-24,47.13,47.19,44.6,45.38,147919,47.13,47.19,44.6,45.38,147919,0.0,1.0
2016-10-25,46.39,47.08,46.29,46.83,128172,46.39,47.08,46.29,46.83,128172,0.0,1.0
2016-10-26,45.47,46.86,45.45,46.16,142799,45.47,46.86,45.45,46.16,142799,0.0,1.0
2016-10-27,44.03,46.01,43.87,45.65,225953,44.03,46.01,43.87,45.65,225953,0.0,1.0
2016-10-28,43.7,45.1,42.69,43.85,172068,43.7,45.1,42.69,43.85,172068,0.0,1.0
2016-10-31,43.5,44.275,43.0,44.0,301036,43.5,44.275,43.0,44.0,301036,0.0,1.0
2016-11-01,42.77,44.09,42.68,43.5,244343,42.77,44.09,42.68,43.5,244343,0.0,1.0
2016-11-02,41.36,42.79,41.28,42.68,155546,41.36,42.79,41.28,42.68,155546,0.0,1.0
2016-11-03,41.9,42.66,41.2,41.4,263206,41.9,42.66,41.2,41.4,263206,0.0,1.0
2016-11-04,41.79,43.12,41.64,41.92,255866,41.79,43.12,41.64,41.92,255866,0.0,1.0
2016-11-07,43.17,43.38,41.96,42.53,154182,43.17,43.38,41.96,42.53,154182,0.0,1.0
2016-11-08,43.01,43.93,42.78,43.13,166940,43.01,43.93,42.78,43.13,166940,0.0,1.0
2016-11-09,44.08,44.29,40.76,42.0,163091,44.08,44.29,40.76,42.0,163091,0.0,1.0
2016-11-10,43.37,44.5799,42.64,44.36,256898,43.37,44.5799,42.64,44.36,256898,0.0,1.0
2016-11-11,44.51,45.31,43.39,43.39,263396,44.51,45.31,43.39,43.39,263396,0.0,1.0
2016-11-14,45.49,45.73,44.48,45.24,362964,45.49,45.73,44.48,45.24,362964,0.0,1.0
2016-11-15,40.52,41.99,31.64,41.77,1752655,40.52,41.99,31.64,41.77,1752655,0.0,1.0
2016-11-16,38.8,41.05,38.43,40.42,1046033,38.8,41.05,38.43,40.42,1046033,0.0,1.0
2016-11-17,38.96,39.82,38.7,39.03,260994,38.96,39.82,38.7,39.03,260994,0.0,1.0
2016-11-18,38.43,39.19,37.91,39.19,203932,38.43,39.19,37.91,39.19,203932,0.0,1.0
2016-11-21,37.74,38.93,37.54,38.53,179694,37.74,38.93,37.54,38.53,179694,0.0,1.0
2016-11-22,37.58,38.23,37.37,37.88,285284,37.58,38.23,37.37,37.88,285284,0.0,1.0
2016-11-23,36.4,37.5,36.0,37.27,352620,36.4,37.5,36.0,37.27,352620,0.0,1.0
2016-11-25,36.32,36.53,36.03,36.28,234582,36.32,36.53,36.03,36.28,234582,0.0,1.0
2016-11-28,36.35,37.0,36.01,36.11,234214,36.35,37.0,36.01,36.11,234214,0.0,1.0
2016-11-29,35.39,36.34,35.36,36.17,193167,35.39,36.34,35.36,36.17,193167,0.0,1.0
2016-11-30,34.26,35.5,34.0,35.5,353724,34.26,35.5,34.0,35.5,353724,0.0,1.0
2016-12-01,33.2,34.51,32.851,34.28,284796,33.2,34.51,32.851,34.28,284796,0.0,1.0
2016-12-02,33.0,33.56,32.95,33.22,134330,33.0,33.56,32.95,33.22,134330,0.0,1.0
2016-12-05,32.89,33.72,32.73,33.24,205431,32.89,33.72,32.73,33.24,205431,0.0,1.0
2016-12-06,32.45,33.04,31.22,33.04,954466,32.45,33.04,31.22,33.04,954466,0.0,1.0
2016-12-07,32.49,32.82,31.73,32.49,267018,32.49,32.82,31.73,32.49,267018,0.0,1.0
2016-12-08,33.37,33.89,32.3295,32.53,554859,33.37,33.89,32.3295,32.53,554859,0.0,1.0
2016-12-09,33.33,34.39,33.21,33.27,631312,33.33,34.39,33.21,33.27,631312,0.0,1.0
2016-12-12,32.83,33.21,32.26,33.19,306664,32.83,33.21,32.26,33.19,306664,0.0,1.0
2016-12-13,33.5,34.09,32.99,32.99,364433,33.5,34.09,32.99,32.99,364433,0.0,1.0
2016-12-14,33.56,34.35,33.18,33.33,265853,33.56,34.35,33.18,33.33,265853,0.0,1.0
2016-12-15,33.74,34.47,33.5123,33.74,241813,33.74,34.47,33.5123,33.74,241813,0.0,1.0
2016-12-16,33.62,34.14,33.23,33.9,575044,33.62,34.14,33.23,33.9,575044,0.0,1.0
2016-12-19,33.64,33.895,33.26,33.6,309692,33.64,33.895,33.26,33.6,309692,0.0,1.0
2016-12-20,33.79,33.91,33.04,33.69,674819,33.79,33.91,33.04,33.69,674819,0.0,1.0
2016-12-21,33.45,33.975,32.81,33.74,287527,33.45,33.975,32.81,33.74,287527,0.0,1.0
2016-12-22,32.61,33.23,32.21,33.23,158010,32.61,33.23,32.21,33.23,158010,0.0,1.0
2016-12-23,32.58,32.88,32.33,32.49,177123,32.58,32.88,32.33,32.49,177123,0.0,1.0
2016-12-27,32.91,33.07,32.4086,32.49,115545,32.91,33.07,32.4086,32.49,115545,0.0,1.0
2016-12-28,32.36,33.02,32.22,32.83,109356,32.36,33.02,32.22,32.83,109356,0.0,1.0
2016-12-29,32.71,32.9,32.23,32.36,125154,32.71,32.9,32.23,32.36,125154,0.0,1.0
2016-12-30,33.35,33.6295,32.76,32.8,282373,33.35,33.6295,32.76,32.8,282373,0.0,1.0
2017-01-03,32.99,33.77,32.96,33.75,199972,32.99,33.77,32.96,33.75,199972,0.0,1.0
2017-01-04,32.92,33.1,32.64,32.83,156938,32.92,33.1,32.64,32.83,156938,0.0,1.0
2017-01-05,32.44,32.95,31.713,32.9,176415,32.44,32.95,31.713,32.9,176415,0.0,1.0
2017-01-06,32.15,32.46,31.98,32.33,224216,32.15,32.46,31.98,32.33,224216,0.0,1.0
2017-01-09,31.68,32.07,31.65,31.98,210507,31.68,32.07,31.65,31.98,210507,0.0,1.0
2017-01-10,31.41,32.48,31.3901,31.84,210275,31.41,32.48,31.3901,31.84,210275,0.0,1.0
2017-01-11,30.96,31.48,30.9,31.48,565876,30.96,31.48,30.9,31.48,565876,0.0,1.0
2017-01-12,32.92,33.355,31.48,31.69,872705,32.92,33.355,31.48,31.69,872705,0.0,1.0
2017-01-13,34.51,34.67,32.531,32.87,456149,34.51,34.67,32.531,32.87,456149,0.0,1.0
2017-01-17,34.49,35.26,34.15,34.51,673439,34.49,35.26,34.15,34.51,673439,0.0,1.0
2017-01-18,34.9,34.97,34.09,34.56,312761,34.9,34.97,34.09,34.56,312761,0.0,1.0
2017-01-19,34.86,35.2,34.59,35.0,276528,34.86,35.2,34.59,35.0,276528,0.0,1.0
2017-01-20,34.69,35.3854,34.59,34.94,396671,34.69,35.3854,34.59,34.94,396671,0.0,1.0
2017-01-23,34.06,34.75,33.97,34.73,252206,34.06,34.75,33.97,34.73,252206,0.0,1.0
2017-01-24,34.33,34.5,33.9722,34.1,253443,34.33,34.5,33.9722,34.1,253443,0.0,1.0
2017-01-25,35.3,35.33,34.25,34.55,275850,35.3,35.33,34.25,34.55,275850,0.0,1.0
2017-01-26,35.08,35.525,34.95,35.37,100429,35.08,35.525,34.95,35.37,100429,0.0,1.0
2017-01-27,34.02,35.28,34.0,35.23,210656,34.02,35.28,34.0,35.23,210656,0.0,1.0
2017-01-30,33.86,34.1,33.04,33.84,333957,33.86,34.1,33.04,33.84,333957,0.0,1.0
2017-01-31,33.15,33.98,33.1,33.7,234524,33.15,33.98,33.1,33.7,234524,0.0,1.0
2017-02-01,32.77,33.51,32.27,33.51,159674,32.77,33.51,32.27,33.51,159674,0.0,1.0
2017-02-02,32.3,32.97,32.11,32.6,336881,32.3,32.97,32.11,32.6,336881,0.0,1.0
2017-02-03,33.43,33.43,32.42,32.62,222352,33.43,33.43,32.42,32.62,222352,0.0,1.0
2017-02-06,33.21,33.38,32.791,33.05,132766,33.21,33.38,32.791,33.05,132766,0.0,1.0
2017-02-07,33.31,33.9,33.15,33.15,184835,33.31,33.9,33.15,33.15,184835,0.0,1.0
2017-02-08,33.31,33.68,33.0,33.16,272140,33.31,33.68,33.0,33.16,272140,0.0,1.0
2017-02-09,33.66,33.88,33.36,33.81,184231,33.66,33.88,33.36,33.81,184231,0.0,1.0
2017-02-10,34.66,35.05,33.57,33.87,396684,34.66,35.05,33.57,33.87,396684,0.0,1.0
2017-02-13,34.57,35.24,34.29,34.81,231572,34.57,35.24,34.29,34.81,231572,0.0,1.0
2017-02-14,34.78,34.94,34.13,34.25,292217,34.78,34.94,34.13,34.25,292217,0.0,1.0
2017-02-15,35.51,35.94,34.8,34.8,247115,35.51,35.94,34.8,34.8,247115,0.0,1.0
2017-02-16,35.96,35.97,35.4,35.63,305012,35.96,35.97,35.4,35.63,305012,0.0,1.0
2017-02-17,34.52,35.0,33.0,35.0,705973,34.52,35.0,33.0,35.0,705973,0.0,1.0
2017-02-21,35.63,35.92,34.44,34.56,294730,35.63,35.92,34.44,34.56,294730,0.0,1.0
2017-02-22,36.49,36.61,35.13,35.52,465805,36.49,36.61,35.13,35.52,465805,0.0,1.0
2017-02-23,37.04,37.16,36.01,36.5,458206,37.04,37.16,36.01,36.5,458206,0.0,1.0
2017-02-24,37.15,37.48,36.33,36.71,234232,37.15,37.48,36.33,36.71,234232,0.0,1.0
2017-02-27,36.96,37.3,36.58,37.3,178355,36.96,37.3,36.58,37.3,178355,0.0,1.0
2017-02-28,36.3,37.3,36.3,36.83,225785,36.3,37.3,36.3,36.83,225785,0.0,1.0
2017-03-01,37.31,37.57,36.23,36.66,283172,37.31,37.57,36.23,36.66,283172,0.0,1.0
2017-03-02,36.74,37.49,36.52,37.43,220951,36.74,37.49,36.52,37.43,220951,0.0,1.0
2017-03-03,36.4,36.77,36.1,36.62,174570,36.4,36.77,36.1,36.62,174570,0.0,1.0
2017-03-06,36.15,36.31,35.51,36.13,102054,36.15,36.31,35.51,36.13,102054,0.0,1.0
2017-03-07,35.54,36.23,35.52,36.16,157688,35.54,36.23,35.52,36.16,157688,0.0,1.0
2017-03-08,36.3,36.51,35.551,35.73,135965,36.3,36.51,35.551,35.73,135965,0.0,1.0
2017-03-09,36.62,36.63,35.75,36.2,209395,36.62,36.63,35.75,36.2,209395,0.0,1.0
2017-03-10,36.76,36.97,36.45,36.87,133192,36.76,36.97,36.45,36.87,133192,0.0,1.0
2017-03-13,36.59,37.44,36.49,36.66,196115,36.59,37.44,36.49,36.66,196115,0.0,1.0
2017-03-14,36.19,36.54,36.01,36.5,145849,36.19,36.54,36.01,36.5,145849,0.0,1.0
2017-03-15,36.07,36.4,35.77,36.37,212029,36.07,36.4,35.77,36.37,212029,0.0,1.0
2017-03-16,35.89,36.24,35.71,36.1,83091,35.89,36.24,35.71,36.1,83091,0.0,1.0
2017-03-17,35.78,36.0,35.57,36.0,142847,35.78,36.0,35.57,36.0,142847,0.0,1.0
2017-03-20,35.77,35.98,35.57,35.73,63839,35.77,35.98,35.57,35.73,63839,0.0,1.0
2017-03-21,34.66,36.0,34.53,35.92,193758,34.66,36.0,34.53,35.92,193758,0.0,1.0
2017-03-22,34.91,35.11,34.34,34.67,124438,34.91,35.11,34.34,34.67,124438,0.0,1.0
2017-03-23,35.31,35.77,34.92,34.92,128399,35.31,35.77,34.92,34.92,128399,0.0,1.0
2017-03-24,36.11,36.21,35.41,35.52,181118,36.11,36.21,35.41,35.52,181118,0.0,1.0
2017-03-27,36.21,36.34,35.24,35.75,171010,36.21,36.34,35.24,35.75,171010,0.0,1.0
2017-03-28,36.8,36.98,35.65,36.1,261297,36.8,36.98,35.65,36.1,261297,0.0,1.0
2017-03-29,36.4,37.125,36.38,36.78,157800,36.4,37.125,36.38,36.78,157800,0.0,1.0
2017-03-30,36.4,36.6,35.68,36.6,192688,36.4,36.6,35.68,36.6,192688,0.0,1.0
2017-03-31,36.4,36.62,35.98,36.41,192605,36.4,36.62,35.98,36.41,192605,0.0,1.0
2017-04-03,36.09,36.42,35.57,36.33,159192,36.09,36.42,35.57,36.33,159192,0.0,1.0
2017-04-04,35.65,36.12,35.41,36.05,125193,35.65,36.12,35.41,36.05,125193,0.0,1.0
2017-04-05,34.62,35.67,34.61,35.66,185362,34.62,35.67,34.61,35.66,185362,0.0,1.0
2017-04-06,34.07,34.64,33.57,34.64,228015,34.07,34.64,33.57,34.64,228015,0.0,1.0
2017-04-07,33.99,34.09,33.6,33.99,206265,33.99,34.09,33.6,33.99,206265,0.0,1.0
2017-04-10,33.83,34.01,33.56,33.99,183719,33.83,34.01,33.56,33.99,183719,0.0,1.0
2017-04-11,33.98,34.09,33.7,33.7,130682,33.98,34.09,33.7,33.7,130682,0.0,1.0
2017-04-12,33.95,34.01,33.72,33.93,105437,33.95,34.01,33.72,33.93,105437,0.0,1.0
2017-04-13,33.83,34.01,33.63,33.9,147428,33.83,34.01,33.63,33.9,147428,0.0,1.0
2017-04-17,34.09,34.12,33.75,33.8,148812,34.09,34.12,33.75,33.8,148812,0.0,1.0
2017-04-18,34.17,34.27,33.83,33.97,120318,34.17,34.27,33.83,33.97,120318,0.0,1.0
2017-04-19,35.09,35.32,34.21,34.25,206055,35.09,35.32,34.21,34.25,206055,0.0,1.0
2017-04-20,35.08,35.426,34.65,35.19,123220,35.08,35.426,34.65,35.19,123220,0.0,1.0
2017-04-21,34.96,35.46,34.875,35.02,79936,34.96,35.46,34.875,35.02,79936,0.0,1.0
2017-04-24,35.44,35.61,35.01,35.45,268244,35.44,35.61,35.01,35.45,268244,0.0,1.0
2017-04-25,35.55,35.8,35.22,35.72,223875,35.55,35.8,35.22,35.72,223875,0.0,1.0
2017-04-26,36.53,36.62,35.47,35.54,185568,36.53,36.62,35.47,35.54,185568,0.0,1.0
2017-04-27,37.04,37.27,36.49,36.62,138074,37.04,37.27,36.49,36.62,138074,0.0,1.0
2017-04-28,37.89,37.94,36.85,37.05,293102,37.89,37.94,36.85,37.05,293102,0.0,1.0
2017-05-01,37.53,38.19,37.5,37.92,176810,37.53,38.19,37.5,37.92,176810,0.0,1.0
2017-05-02,37.29,37.77,37.06,37.52,194202,37.29,37.77,37.06,37.52,194202,0.0,1.0
2017-05-03,37.14,37.41,36.93,37.12,161928,37.14,37.41,36.93,37.12,161928,0.0,1.0
2017-05-04,37.14,37.32,36.81,37.27,124254,37.14,37.32,36.81,37.27,124254,0.0,1.0
2017-05-05,37.41,37.45,37.03,37.16,102125,37.41,37.45,37.03,37.16,102125,0.0,1.0
2017-05-08,37.04,37.63,37.01,37.36,117114,37.04,37.63,37.01,37.36,117114,0.0,1.0
2017-05-09,37.35,37.59,37.12,37.12,133703,37.35,37.59,37.12,37.12,133703,0.0,1.0
2017-05-10,37.44,37.7,36.94,37.35,74840,37.44,37.7,36.94,37.35,74840,0.0,1.0
2017-05-11,37.03,37.279,36.69,37.26,77231,37.03,37.279,36.69,37.26,77231,0.0,1.0
2017-05-12,36.99,37.09,36.51,36.98,106937,36.99,37.09,36.51,36.98,106937,0.0,1.0
2017-05-15,37.49,37.52,36.99,37.02,117855,37.49,37.52,36.99,37.02,117855,0.0,1.0
2017-05-16,38.31,38.42,37.57,37.57,187264,38.31,38.42,37.57,37.57,187264,0.0,1.0
2017-05-17,37.75,37.97,37.45,37.75,307546,37.75,37.97,37.45,37.75,307546,0.0,1.0
2017-05-18,37.27,37.66,36.72,37.51,326993,37.27,37.66,36.72,37.51,326993,0.0,1.0
2017-05-19,38.9,39.83,33.87,34.5,1001166,38.9,39.83,33.87,34.5,1001166,0.0,1.0
2017-05-22,37.3,39.06,37.28,39.06,505219,37.3,39.06,37.28,39.06,505219,0.0,1.0
2017-05-23,37.0,37.7,36.54,37.38,277537,37.0,37.7,36.54,37.38,277537,0.0,1.0
2017-05-24,38.21,38.39,36.87,36.99,216202,38.21,38.39,36.87,36.99,216202,0.0,1.0
2017-05-25,39.6,39.64,37.82,38.3,223429,39.6,39.64,37.82,38.3,223429,0.0,1.0
2017-05-26,39.86,40.39,38.91,39.07,274373,39.86,40.39,38.91,39.07,274373,0.0,1.0
2017-05-30,38.69,40.049,38.25,39.77,329840,38.69,40.049,38.25,39.77,329840,0.0,1.0
2017-05-31,39.16,39.16,38.7,38.9,232175,39.16,39.16,38.7,38.9,232175,0.0,1.0
2017-06-01,40.98,41.02,39.16,39.16,258719,40.98,41.02,39.16,39.16,258719,0.0,1.0
2017-06-02,41.38,43.1,41.11,41.12,358561,41.38,43.1,41.11,41.12,358561,0.0,1.0
2017-06-05,41.23,41.68,40.66,41.53,278741,41.23,41.68,40.66,41.53,278741,0.0,1.0
2017-06-06,42.81,43.09,40.99,40.99,328879,42.81,43.09,40.99,40.99,328879,0.0,1.0
2017-06-07,42.76,43.1,42.19,42.84,311434,42.76,43.1,42.19,42.84,311434,0.0,1.0
2017-06-08,43.94,44.06,42.43,42.82,336108,43.94,44.06,42.43,42.82,336108,0.0,1.0
2017-06-09,43.33,45.0,42.86,44.1,528793,43.33,45.0,42.86,44.1,528793,0.0,1.0
2017-06-12,42.32,43.39,41.12,43.1,535082,42.32,43.39,41.12,43.1,535082,0.0,1.0
2017-06-13,42.3,42.63,41.335,42.63,466047,42.3,42.63,41.335,42.63,466047,0.0,1.0
2017-06-14,42.16,42.61,41.79,42.43,348988,42.16,42.61,41.79,42.43,348988,0.0,1.0
2017-06-15,42.03,42.54,41.57,41.9,249331,42.03,42.54,41.57,41.9,249331,0.0,1.0
2017-06-16,41.63,42.06,41.34,42.06,261452,41.63,42.06,41.34,42.06,261452,0.0,1.0
2017-06-19,42.54,42.64,41.731,41.78,166729,42.54,42.64,41.731,41.78,166729,0.0,1.0
2017-06-20,42.99,43.04,42.39,42.45,236541,42.99,43.04,42.39,42.45,236541,0.0,1.0
2017-06-21,43.29,43.67,41.49,42.78,340999,43.29,43.67,41.49,42.78,340999,0.0,1.0
2017-06-22,43.25,43.8,42.93,43.61,258326,43.25,43.8,42.93,43.61,258326,0.0,1.0
2017-06-23,43.21,44.2,42.62,43.29,3256800,43.21,44.2,42.62,43.29,3256800,0.0,1.0
2017-06-26,43.71,44.24,42.75,43.41,316079,43.71,44.24,42.75,43.41,316079,0.0,1.0
2017-06-27,42.39,43.89,42.34,43.89,177964,42.39,43.89,42.34,43.89,177964,0.0,1.0
2017-06-28,43.15,43.5,41.6,42.61,223088,43.15,43.5,41.6,42.61,223088,0.0,1.0
2017-06-29,42.94,43.5,42.36,43.15,182788,42.94,43.5,42.36,43.15,182788,0.0,1.0
2017-06-30,43.44,43.94,42.88,42.99,222111,43.44,43.94,42.88,42.99,222111,0.0,1.0
2017-07-03,42.51,43.73,41.78,43.18,212295,42.51,43.73,41.78,43.18,212295,0.0,1.0
2017-07-05,43.23,43.23,42.38,42.52,296551,43.23,43.23,42.38,42.52,296551,0.0,1.0
2017-07-06,42.81,43.41,42.3425,42.95,512726,42.81,43.41,42.3425,42.95,512726,0.0,1.0
2017-07-07,40.85,42.12,40.72,41.73,291399,40.85,42.12,40.72,41.73,291399,0.0,1.0
2017-07-10,40.3,40.79,39.81,40.75,258705,40.3,40.79,39.81,40.75,258705,0.0,1.0
2017-07-11,41.05,41.2,39.88,40.3,245237,41.05,41.2,39.88,40.3,245237,0.0,1.0
2017-07-12,41.59,41.845,40.97,41.33,570292,41.59,41.845,40.97,41.33,570292,0.0,1.0
2017-07-13,41.45,42.23,40.84,41.75,337983,41.45,42.23,40.84,41.75,337983,0.0,1.0
2017-07-14,43.18,43.37,41.42,41.61,342905,43.18,43.37,41.42,41.61,342905,0.0,1.0
2017-07-17,42.79,43.82,42.67,43.17,333448,42.79,43.82,42.67,43.17,333448,0.0,1.0
2017-07-18,43.08,43.09,42.23,42.7,207446,43.08,43.09,42.23,42.7,207446,0.0,1.0
2017-07-19,44.29,44.35,43.09,43.33,180234,44.29,44.35,43.09,43.33,180234,0.0,1.0
2017-07-20,44.51,45.24,44.075,44.22,192762,44.51,45.24,44.075,44.22,192762,0.0,1.0
2017-07-21,45.35,45.45,44.27,44.27,213602,45.35,45.45,44.27,44.27,213602,0.0,1.0
2017-07-24,45.69,45.97,44.87,45.3,152801,45.69,45.97,44.87,45.3,152801,0.0,1.0
2017-07-25,46.61,46.72,45.78,45.82,284944,46.61,46.72,45.78,45.82,284944,0.0,1.0
2017-07-26,47.34,47.51,46.14,46.64,251809,47.34,47.51,46.14,46.64,251809,0.0,1.0
2017-07-27,45.25,46.89,45.15,46.43,298974,45.25,46.89,45.15,46.43,298974,0.0,1.0
2017-07-28,45.73,46.05,44.76,45.17,105186,45.73,46.05,44.76,45.17,105186,0.0,1.0
2017-07-31,45.97,46.27,44.84,45.73,147817,45.97,46.27,44.84,45.73,147817,0.0,1.0
2017-08-01,46.24,46.42,45.27,46.08,115131,46.24,46.42,45.27,46.08,115131,0.0,1.0
2017-08-02,43.44,46.24,43.23,46.24,272021,43.44,46.24,43.23,46.24,272021,0.0,1.0
2017-08-03,43.47,44.13,43.23,43.49,138661,43.47,44.13,43.23,43.49,138661,0.0,1.0
2017-08-04,43.73,44.16,43.12,43.5,115131,43.73,44.16,43.12,43.5,115131,0.0,1.0
2017-08-07,43.42,44.04,43.24,43.74,194956,43.42,44.04,43.24,43.74,194956,0.0,1.0
2017-08-08,43.22,44.275,43.0,43.34,198341,43.22,44.275,43.0,43.34,198341,0.0,1.0
2017-08-09,43.37,43.92,42.95,43.01,203920,43.37,43.92,42.95,43.01,203920,0.0,1.0
2017-08-10,42.92,43.45,42.46,43.22,125326,42.92,43.45,42.46,43.22,125326,0.0,1.0
2017-08-11,42.96,43.35,41.75,42.17,163145,42.96,43.35,41.75,42.17,163145,0.0,1.0
2017-08-14,43.68,43.82,43.25,43.27,295058,43.68,43.82,43.25,43.27,295058,0.0,1.0
2017-08-15,42.45,43.69,42.45,43.69,115792,42.45,43.69,42.45,43.69,115792,0.0,1.0
2017-08-16,42.9,43.54,42.52,42.52,164296,42.9,43.54,42.52,42.52,164296,0.0,1.0
2017-08-17,42.26,43.63,42.14,42.75,255440,42.26,43.63,42.14,42.75,255440,0.0,1.0
2017-08-18,39.56,42.75,39.02,42.14,697207,39.56,42.75,39.02,42.14,697207,0.0,1.0
2017-08-21,38.91,39.571,37.85,39.5,292244,38.91,39.571,37.85,39.5,292244,0.0,1.0
2017-08-22,39.23,39.44,38.31,38.97,237986,39.23,39.44,38.31,38.97,237986,0.0,1.0
2017-08-23,39.22,39.35,38.5,39.05,165029,39.22,39.35,38.5,39.05,165029,0.0,1.0
2017-08-24,39.48,39.57,38.905,39.35,176366,39.48,39.57,38.905,39.35,176366,0.0,1.0
2017-08-25,39.48,40.0,39.1,39.76,145332,39.48,40.0,39.1,39.76,145332,0.0,1.0
2017-08-28,38.81,39.98,38.7,39.76,142559,38.81,39.98,38.7,39.76,142559,0.0,1.0
2017-08-29,38.49,38.82,38.32,38.58,99244,38.49,38.82,38.32,38.58,99244,0.0,1.0
2017-08-30,38.49,38.739,38.13,38.47,126218,38.49,38.739,38.13,38.47,126218,0.0,1.0
2017-08-31,38.89,39.07,38.47,38.66,125321,38.89,39.07,38.47,38.66,125321,0.0,1.0
2017-09-01,38.69,39.05,38.52,38.95,225576,38.69,39.05,38.52,38.95,225576,0.0,1.0
2017-09-05,37.75,38.78,37.36,38.7,314826,37.75,38.78,37.36,38.7,314826,0.0,1.0
2017-09-06,37.6,38.34,37.16,37.8,481831,37.6,38.34,37.16,37.8,481831,0.0,1.0
2017-09-07,37.07,38.09,36.67,37.76,251609,37.07,38.09,36.67,37.76,251609,0.0,1.0
2017-09-08,37.84,38.11,36.77,37.01,183068,37.84,38.11,36.77,37.01,183068,0.0,1.0
2017-09-11,38.82,38.92,38.14,38.16,171577,38.82,38.92,38.14,38.16,171577,0.0,1.0
2017-09-12,38.75,39.27,38.485,38.87,244901,38.75,39.27,38.485,38.87,244901,0.0,1.0
2017-09-13,39.0,39.34,38.56,38.74,276330,39.0,39.34,38.56,38.74,276330,0.0,1.0
2017-09-14,38.85,39.08,38.45,38.97,173734,38.85,39.08,38.45,38.97,173734,0.0,1.0
2017-09-15,38.85,39.07,38.64,38.87,195741,38.85,39.07,38.64,38.87,195741,0.0,1.0
2017-09-18,39.0,39.07,38.765,38.92,140509,39.0,39.07,38.765,38.92,140509,0.0,1.0
2017-09-19,37.93,39.04,37.93,39.04,242013,37.93,39.04,37.93,39.04,242013,0.0,1.0
2017-09-20,37.79,38.11,37.11,37.83,117040,37.79,38.11,37.11,37.83,117040,0.0,1.0
2017-09-21,38.45,38.63,37.73,37.8,111261,38.45,38.63,37.73,37.8,111261,0.0,1.0
2017-09-22,38.34,39.69,38.26,38.57,168715,38.34,39.69,38.26,38.57,168715,0.0,1.0
2017-09-25,38.53,38.81,37.87,38.33,118828,38.53,38.81,37.87,38.33,118828,0.0,1.0
2017-09-26,38.16,39.09,37.7,38.56,136491,38.16,39.09,37.7,38.56,136491,0.0,1.0
2017-09-27,38.99,39.25,38.28,38.28,197806,38.99,39.25,38.28,38.28,197806,0.0,1.0
2017-09-28,39.7,39.885,38.78,38.88,163930,39.7,39.885,38.78,38.88,163930,0.0,1.0
2017-09-29,40.07,40.28,39.3,39.64,159446,40.07,40.28,39.3,39.64,159446,0.0,1.0
2017-10-02,41.3,41.3,39.9,40.0,268768,41.3,41.3,39.9,40.0,268768,0.0,1.0
2017-10-03,40.97,41.89,40.79,41.27,141272,40.97,41.89,40.79,41.27,141272,0.0,1.0
2017-10-04,41.2,41.56,40.82,40.82,79477,41.2,41.56,40.82,40.82,79477,0.0,1.0
2017-10-05,41.05,41.44,40.87,41.25,303171,41.05,41.44,40.87,41.25,303171,0.0,1.0
2017-10-06,41.1,41.76,40.62,40.62,156021,41.1,41.76,40.62,40.62,156021,0.0,1.0
2017-10-09,41.52,41.8,40.87,41.27,110404,41.52,41.8,40.87,41.27,110404,0.0,1.0
2017-10-10,41.48,41.77,40.62,41.77,139458,41.48,41.77,40.62,41.77,139458,0.0,1.0
2017-10-11,41.9,42.235,41.49,41.49,94447,41.9,42.235,41.49,41.49,94447,0.0,1.0
2017-10-12,42.45,42.67,41.82,42.03,179658,42.45,42.67,41.82,42.03,179658,0.0,1.0
2017-10-13,42.0,42.95,41.88,42.95,179867,42.0,42.95,41.88,42.95,179867,0.0,1.0
2017-10-16,41.2,42.03,40.67,42.03,342623,41.2,42.03,40.67,42.03,342623,0.0,1.0
2017-10-17,42.02,42.02,41.29,41.29,88333,42.02,42.02,41.29,41.29,88333,0.0,1.0
2017-10-18,41.86,42.68,41.84,42.08,169606,41.86,42.68,41.84,42.08,169606,0.0,1.0
2017-10-19,40.6,41.82,40.46,41.82,390094,40.6,41.82,40.46,41.82,390094,0.0,1.0
2017-10-20,40.71,41.34,40.515,40.82,125336,40.71,41.34,40.515,40.82,125336,0.0,1.0
2017-10-23,40.39,40.975,40.26,40.71,67851,40.39,40.975,40.26,40.71,67851,0.0,1.0
2017-10-24,39.92,40.71,39.74,40.5,276934,39.92,40.71,39.74,40.5,276934,0.0,1.0
2017-10-25,38.35,40.07,38.25,39.9,238016,38.35,40.07,38.25,39.9,238016,0.0,1.0
2017-10-26,38.13,38.81,37.71,37.71,150080,38.13,38.81,37.71,37.71,150080,0.0,1.0
2017-10-27,37.8,38.74,37.52,38.22,136734,37.8,38.74,37.52,38.22,136734,0.0,1.0
2017-10-30,37.47,38.32,37.37,37.89,145825,37.47,38.32,37.37,37.89,145825,0.0,1.0
2017-10-31,37.72,38.0,37.33,37.68,216734,37.72,38.0,37.33,37.68,216734,0.0,1.0
2017-11-01,36.91,38.54,36.58,37.98,212699,36.91,38.54,36.58,37.98,212699,0.0,1.0
2017-11-02,36.25,36.83,35.38,36.8,233882,36.25,36.83,35.38,36.8,233882,0.0,1.0
2017-11-03,36.6,37.06,35.3,35.53,566373,36.6,37.06,35.3,35.53,566373,0.0,1.0
2017-11-06,37.22,37.475,36.515,36.7,329073,37.22,37.475,36.515,36.7,329073,0.0,1.0
2017-11-07,35.88,37.25,35.78,37.25,174289,35.88,37.25,35.78,37.25,174289,0.0,1.0
2017-11-08,36.06,36.54,35.56,35.94,234937,36.06,36.54,35.56,35.94,234937,0.0,1.0
2017-11-09,36.3,36.4,35.05,35.76,112411,36.3,36.4,35.05,35.76,112411,0.0,1.0
2017-11-10,35.94,36.24,35.22,36.24,151169,35.94,36.24,35.22,36.24,151169,0.0,1.0
2017-11-13,35.69,36.72,35.53,35.91,310576,35.69,36.72,35.53,35.91,310576,0.0,1.0
2017-11-14,35.29,35.93,35.11,35.61,430576,35.29,35.93,35.11,35.61,430576,0.0,1.0
2017-11-15,35.15,35.76,34.91,35.23,438599,35.15,35.76,34.91,35.23,438599,0.0,1.0
2017-11-16,35.81,36.4,34.82,35.06,604721,35.81,36.4,34.82,35.06,604721,0.0,1.0
2017-11-17,40.58,41.97,37.55,38.05,1219709,40.58,41.97,37.55,38.05,1219709,0.0,1.0
2017-11-20,40.74,41.56,40.08,40.98,315136,40.74,41.56,40.08,40.98,315136,0.0,1.0
2017-11-21,40.75,41.03,39.95,40.7,249855,40.75,41.03,39.95,40.7,249855,0.0,1.0
2017-11-22,40.25,40.97,40.15,40.7,284821,40.25,40.97,40.15,40.7,284821,0.0,1.0
2017-11-24,41.44,41.63,40.26,40.28,99827,41.44,41.63,40.26,40.28,99827,0.0,1.0
2017-11-27,39.72,41.63,39.66,41.58,160466,39.72,41.63,39.66,41.58,160466,0.0,1.0
2017-11-28,40.09,40.31,39.53,39.69,143771,40.09,40.31,39.53,39.69,143771,0.0,1.0
2017-11-29,39.92,40.23,39.34,40.23,173413,39.92,40.23,39.34,40.23,173413,0.0,1.0
2017-11-30,40.0,40.74,39.51,40.13,205675,40.0,40.74,39.51,40.13,205675,0.0,1.0
2017-12-01,39.31,40.38,38.33,39.97,167571,39.31,40.38,38.33,39.97,167571,0.0,1.0
2017-12-04,38.11,39.86,37.94,39.58,206847,38.11,39.86,37.94,39.58,206847,0.0,1.0
2017-12-05,38.67,38.96,38.037,38.23,175807,38.67,38.96,38.037,38.23,175807,0.0,1.0
2017-12-06,39.07,39.4,38.21,38.51,146512,39.07,39.4,38.21,38.51,146512,0.0,1.0
2017-12-07,39.17,39.38,38.3,39.05,124245,39.17,39.38,38.3,39.05,124245,0.0,1.0
2017-12-08,39.11,39.62,39.07,39.38,74518,39.11,39.62,39.07,39.38,74518,0.0,1.0
2017-12-11,40.75,40.75,39.25,39.25,371621,40.75,40.75,39.25,39.25,371621,0.0,1.0
2017-12-12,40.78,41.58,40.3,40.52,311127,40.78,41.58,40.3,40.52,311127,0.0,1.0
2017-12-13,41.91,42.14,40.1612,40.73,360538,41.91,42.14,40.1612,40.73,360538,0.0,1.0
2017-12-14,41.62,41.975,41.1,41.38,141219,41.62,41.975,41.1,41.38,141219,0.0,1.0
2017-12-15,42.37,42.75,41.775,42.17,202287,42.37,42.75,41.775,42.17,202287,0.0,1.0
2017-12-18,43.17,43.2,42.29,42.48,291217,43.17,43.2,42.29,42.48,291217,0.0,1.0
2017-12-19,44.36,44.39,42.79,43.08,223433,44.36,44.39,42.79,43.08,223433,0.0,1.0
2017-12-20,44.8,45.31,44.06,44.25,462550,44.8,45.31,44.06,44.25,462550,0.0,1.0
2017-12-21,44.5,44.95,43.64,44.26,310599,44.5,44.95,43.64,44.26,310599,0.0,1.0
2017-12-22,44.99,45.18,43.721,44.6,210862,44.99,45.18,43.721,44.6,210862,0.0,1.0
2017-12-26,44.8,45.1268,44.38,44.65,197860,44.8,45.1268,44.38,44.65,197860,0.0,1.0
2017-12-27,45.28,45.45,44.735,44.96,131289,45.28,45.45,44.735,44.96,131289,0.0,1.0
2017-12-28,45.69,45.75,45.19,45.5,107478,45.69,45.75,45.19,45.5,107478,0.0,1.0
2017-12-29,46.46,46.61,45.05,45.64,349337,46.46,46.61,45.05,45.64,349337,0.0,1.0
2018-01-02,45.12,47.74,44.82,46.1,559515,45.12,47.74,44.82,46.1,559515,0.0,1.0
2018-01-03,44.97,46.2,44.71,45.25,280830,44.97,46.2,44.71,45.25,280830,0.0,1.0
2018-01-04,45.36,45.86,45.07,45.28,111702,45.36,45.86,45.07,45.28,111702,0.0,1.0
2018-01-05,45.42,45.67,44.95,45.54,99298,45.42,45.67,44.95,45.54,99298,0.0,1.0
2018-01-08,46.41,46.51,44.99,45.41,298175,46.41,46.51,44.99,45.41,298175,0.0,1.0
2018-01-09,46.8,46.83,45.86,46.06,274167,46.8,46.83,45.86,46.06,274167,0.0,1.0
2018-01-10,46.73,46.9,46.16,46.79,193063,46.73,46.9,46.16,46.79,193063,0.0,1.0
2018-01-11,47.3,47.34,46.48,46.92,177183,47.3,47.34,46.48,46.92,177183,0.0,1.0
2018-01-12,47.28,47.62,46.55,47.37,162159,47.28,47.62,46.55,47.37,162159,0.0,1.0
2018-01-16,48.14,48.39,47.3306,47.5,366391,48.14,48.39,47.3306,47.5,366391,0.0,1.0
2018-01-17,46.77,48.25,46.25,48.25,207206,46.77,48.25,46.25,48.25,207206,0.0,1.0
2018-01-18,46.95,47.37,46.18,47.0,188894,46.95,47.37,46.18,47.0,188894,0.0,1.0
2018-01-19,48.27,48.29,47.12,47.12,218147,48.27,48.29,47.12,47.12,218147,0.0,1.0
2018-01-22,47.62,48.57,46.98,48.57,137711,47.62,48.57,46.98,48.57,137711,0.0,1.0
2018-01-23,48.09,48.3975,47.245,47.72,207192,48.09,48.3975,47.245,47.72,207192,0.0,1.0
2018-01-24,47.89,48.49,47.88,48.25,127421,47.89,48.49,47.88,48.25,127421,0.0,1.0
2018-01-25,45.88,48.19,45.3,48.19,299154,45.88,48.19,45.3,48.19,299154,0.0,1.0
2018-01-26,46.75,46.99,46.06,46.25,231695,46.75,46.99,46.06,46.25,231695,0.0,1.0
2018-01-29,46.17,46.69,45.81,46.69,188711,46.17,46.69,45.81,46.69,188711,0.0,1.0
2018-01-30,45.38,46.17,45.2,46.17,210891,45.38,46.17,45.2,46.17,210891,0.0,1.0
2018-01-31,45.44,46.14,44.55,45.67,253715,45.44,46.14,44.55,45.67,253715,0.0,1.0
2018-02-01,45.23,45.67,44.8,45.27,182857,45.23,45.67,44.8,45.27,182857,0.0,1.0
2018-02-02,44.88,45.08,43.82,44.88,160245,44.88,45.08,43.82,44.88,160245,0.0,1.0
2018-02-05,43.84,45.639,43.605,44.54,203987,43.84,45.639,43.605,44.54,203987,0.0,1.0
2018-02-06,44.56,44.6799,42.92,43.24,149839,44.56,44.6799,42.92,43.24,149839,0.0,1.0
2018-02-07,44.2,45.0,44.18,44.56,180332,44.2,45.0,44.18,44.56,180332,0.0,1.0
2018-02-08,43.19,44.71,42.665,44.4,211227,43.19,44.71,42.665,44.4,211227,0.0,1.0
2018-02-09,42.69,44.219,42.11,43.6,320117,42.69,44.219,42.11,43.6,320117,0.0,1.0
2018-02-12,44.21,44.52,42.8675,42.98,241564,44.21,44.52,42.8675,42.98,241564,0.0,1.0
2018-02-13,45.5,45.54,44.0,44.17,453581,45.5,45.54,44.0,44.17,453581,0.0,1.0
2018-02-14,46.38,46.49,44.72,45.3,579035,46.38,46.49,44.72,45.3,579035,0.0,1.0
2018-02-15,47.14,47.5,46.0,46.37,306808,47.14,47.5,46.0,46.37,306808,0.0,1.0
2018-02-16,51.39,53.44,47.83,48.0,987919,51.39,53.44,47.83,48.0,987919,0.0,1.0
2018-02-20,52.45,53.465,50.78,51.35,622495,52.45,53.465,50.78,51.35,622495,0.0,1.0
2018-02-21,51.63,52.7655,50.75,52.25,367147,51.63,52.7655,50.75,52.25,367147,0.0,1.0
2018-02-22,51.5,52.32,50.51,51.6,323654,51.5,52.32,50.51,51.6,323654,0.0,1.0
2018-02-23,52.22,52.81,51.58,51.59,301499,52.22,52.81,51.58,51.59,301499,0.0,1.0
2018-02-26,51.71,52.75,51.36,52.57,218405,51.71,52.75,51.36,52.57,218405,0.0,1.0
2018-02-27,51.6,52.54,51.39,51.6,220125,51.6,52.54,51.39,51.6,220125,0.0,1.0
2018-02-28,52.08,53.009,51.31,52.0,251027,52.08,53.009,51.31,52.0,251027,0.0,1.0
2018-03-01,52.19,52.98,51.3,52.23,226526,52.19,52.98,51.3,52.23,226526,0.0,1.0
2018-03-02,52.13,52.46,51.08,51.97,181238,52.13,52.46,51.08,51.97,181238,0.0,1.0
2018-03-05,52.31,52.88,52.11,52.36,126951,52.31,52.88,52.11,52.36,126951,0.0,1.0
2018-03-06,52.04,52.9,51.66,52.39,127103,52.04,52.9,51.66,52.39,127103,0.0,1.0
2018-03-07,52.98,53.25,51.73,51.84,178508,52.98,53.25,51.73,51.84,178508,0.0,1.0
2018-03-08,53.37,54.379,52.99,52.99,168984,53.37,54.379,52.99,52.99,168984,0.0,1.0
2018-03-09,54.04,54.84,53.68,53.68,201170,54.04,54.84,53.68,53.68,201170,0.0,1.0
2018-03-12,54.44,54.675,53.02,54.27,106742,54.44,54.675,53.02,54.27,106742,0.0,1.0
2018-03-13,53.5,54.72,53.195,54.37,125439,53.5,54.72,53.195,54.37,125439,0.0,1.0
2018-03-14,53.05,53.54,52.18,53.54,158260,53.05,53.54,52.18,53.54,158260,0.0,1.0
2018-03-15,53.13,54.16,52.875,52.93,88570,53.13,54.16,52.875,52.93,88570,0.0,1.0
2018-03-16,53.29,54.1,52.08,53.08,141711,53.29,54.1,52.08,53.08,141711,0.0,1.0
2018-03-19,52.02,53.98,51.19,53.12,217185,52.02,53.98,51.19,53.12,217185,0.0,1.0
2018-03-20,53.63,53.86,52.0997,52.17,179560,53.63,53.86,52.0997,52.17,179560,0.0,1.0
2018-03-21,53.52,54.32,53.1,53.83,126177,53.52,54.32,53.1,53.83,126177,0.0,1.0
2018-03-22,51.79,52.94,51.485,52.94,170708,51.79,52.94,51.485,52.94,170708,0.0,1.0
2018-03-23,50.69,52.56,50.59,51.92,199988,50.69,52.56,50.59,51.92,199988,0.0,1.0
2018-03-26,52.3,52.98,51.51,51.51,307391,52.3,52.98,51.51,51.51,307391,0.0,1.0
2018-03-27,51.63,52.7,51.29,52.58,273019,51.63,52.7,51.29,52.58,273019,0.0,1.0
2018-03-28,50.75,51.62,50.38,51.62,264713,50.75,51.62,50.38,51.62,264713,0.0,1.0
2018-03-29,51.54,51.93,49.77,51.04,338428,51.54,51.93,49.77,51.04,338428,0.0,1.0
2018-04-02,49.94,51.44,49.56,51.11,313694,49.94,51.44,49.56,51.11,313694,0.0,1.0
2018-04-03,48.83,50.35,48.59,49.96,233257,48.83,50.35,48.59,49.96,233257,0.0,1.0
2018-04-04,48.18,50.555,46.46,49.75,1563754,48.18,50.555,46.46,49.75,1563754,0.0,1.0
2018-04-05,48.35,49.5,48.18,48.23,406529,48.35,49.5,48.18,48.23,406529,0.0,1.0
2018-04-06,47.76,48.235,47.22,48.07,268334,47.76,48.235,47.22,48.07,268334,0.0,1.0
2018-04-09,45.92,48.5,45.78,47.89,351153,45.92,48.5,45.78,47.89,351153,0.0,1.0
2018-04-10,45.75,46.51,45.5611,46.3,430355,45.75,46.51,45.5611,46.3,430355,0.0,1.0
2018-04-11,44.79,45.78,44.62,45.47,747408,44.79,45.78,44.62,45.47,747408,0.0,1.0
2018-04-12,45.18,45.4,44.72,44.72,643622,45.18,45.4,44.72,44.72,643622,0.0,1.0
2018-04-13,44.77,45.4,44.72,45.36,451281,44.77,45.4,44.72,45.36,451281,0.0,1.0
2018-04-16,44.65,44.84,43.75,44.76,378441,44.65,44.84,43.75,44.76,378441,0.0,1.0
2018-04-17,45.36,45.96,44.255,44.66,636724,45.36,45.96,44.255,44.66,636724,0.0,1.0
2018-04-18,44.78,45.845,44.67,45.25,370540,44.78,45.845,44.67,45.25,370540,0.0,1.0
2018-04-19,44.88,45.12,44.3,44.57,278964,44.88,45.12,44.3,44.57,278964,0.0,1.0
2018-04-20,44.1,45.11,43.89,44.52,335870,44.1,45.11,43.89,44.52,335870,0.0,1.0
2018-04-23,44.37,44.85,44.16,44.16,206226,44.37,44.85,44.16,44.16,206226,0.0,1.0
2018-04-24,43.94,44.93,43.64,44.6,190870,43.94,44.93,43.64,44.6,190870,0.0,1.0
2018-04-25,44.17,44.31,43.29,43.9,247236,44.17,44.31,43.29,43.9,247236,0.0,1.0
2018-04-26,45.22,45.88,44.51,44.51,316896,45.22,45.88,44.51,44.51,316896,0.0,1.0
2018-04-27,44.36,45.46,44.32,45.37,115644,44.36,45.46,44.32,45.37,115644,0.0,1.0
2018-04-30,45.01,45.41,44.45,44.45,455272,45.01,45.41,44.45,44.45,455272,0.0,1.0
2018-05-01,44.8,45.44,44.26,44.93,123373,44.8,45.44,44.26,44.93,123373,0.0,1.0
2018-05-02,45.02,45.74,44.44,44.7,431506,45.02,45.74,44.44,44.7,431506,0.0,1.0
2018-05-03,45.97,46.27,44.84,44.98,518000,45.97,46.27,44.84,44.98,518000,0.0,1.0
2018-05-04,46.0,46.71,45.845,45.92,443676,46.0,46.71,45.845,45.92,443676,0.0,1.0
2018-05-07,47.23,47.67,46.28,46.29,355213,47.23,47.67,46.28,46.29,355213,0.0,1.0
2018-05-08,47.69,48.08,46.6525,47.08,630906,47.69,48.08,46.6525,47.08,630906,0.0,1.0
2018-05-09,47.36,47.9692,47.07,47.96,249398,47.36,47.9692,47.07,47.96,249398,0.0,1.0
2018-05-10,47.5,47.855,46.73,47.52,620212,47.5,47.855,46.73,47.52,620212,0.0,1.0
2018-05-11,51.83,55.74,50.12,53.0,1392401,51.83,55.74,50.12,53.0,1392401,0.0,1.0
2018-05-14,50.65,52.22,50.35,52.07,420981,50.65,52.22,50.35,52.07,420981,0.0,1.0
2018-05-15,50.46,51.23,49.94,50.24,496252,50.46,51.23,49.94,50.24,496252,0.0,1.0
2018-05-16,50.9,51.0,49.7,50.61,444443,50.9,51.0,49.7,50.61,444443,0.0,1.0
2018-05-17,50.81,51.17,50.1,50.88,343238,50.81,51.17,50.1,50.88,343238,0.0,1.0
2018-05-18,51.27,51.725,50.46,50.51,387248,51.27,51.725,50.46,50.51,387248,0.0,1.0
2018-05-21,50.47,51.95,50.18,51.67,217414,50.47,51.95,50.18,51.67,217414,0.0,1.0
2018-05-22,50.0,50.46,50.0,50.46,159135,50.0,50.46,50.0,50.46,159135,0.0,1.0
2018-05-23,50.33,50.33,49.53,49.95,133273,50.33,50.33,49.53,49.95,133273,0.0,1.0
2018-05-24,50.71,50.71,49.91,50.09,142047,50.71,50.71,49.91,50.09,142047,0.0,1.0
2018-05-25,51.15,51.25,50.49,50.5,139643,51.15,51.25,50.49,50.5,139643,0.0,1.0
2018-05-29,51.11,51.72,50.69,51.06,251566,51.11,51.72,50.69,51.06,251566,0.0,1.0
2018-05-30,52.05,52.16,51.16,51.17,153708,52.05,52.16,51.16,51.17,153708,0.0,1.0
2018-05-31,51.5,52.45,51.17,52.06,255579,51.5,52.45,51.17,52.06,255579,0.0,1.0
2018-06-01,52.31,52.61,51.64,51.73,252570,52.31,52.61,51.64,51.73,252570,0.0,1.0
2018-06-04,53.22,53.29,52.4494,52.8,142615,53.22,53.29,52.4494,52.8,142615,0.0,1.0
2018-06-05,53.72,53.94,53.38,53.43,195221,53.72,53.94,53.38,53.43,195221,0.0,1.0
2018-06-06,53.79,53.95,53.33,53.95,183501,53.79,53.95,53.33,53.95,183501,0.0,1.0
2018-06-07,53.64,53.89,53.1,53.89,233494,53.64,53.89,53.1,53.89,233494,0.0,1.0
2018-06-08,54.27,54.57,53.0,53.4,212851,54.27,54.57,53.0,53.4,212851,0.0,1.0
2018-06-11,53.78,54.82,53.45,54.15,201502,53.78,54.82,53.45,54.15,201502,0.0,1.0
2018-06-12,55.11,55.33,53.46,53.75,208320,55.11,55.33,53.46,53.75,208320,0.0,1.0
2018-06-13,54.67,56.0,54.08,55.36,334953,54.67,56.0,54.08,55.36,334953,0.0,1.0
2018-06-14,55.23,55.45,54.3,54.73,218345,55.23,55.45,54.3,54.73,218345,0.0,1.0
2018-06-15,55.89,55.93,54.08,54.73,184253,55.89,55.93,54.08,54.73,184253,0.0,1.0
2018-06-18,57.0,57.245,55.27,55.56,335673,57.0,57.245,55.27,55.56,335673,0.0,1.0
2018-06-19,57.0,57.566,56.22,57.5,347628,57.0,57.566,56.22,57.5,347628,0.0,1.0
2018-06-20,52.82,56.23,52.61,56.23,1301758,52.82,56.23,52.61,56.23,1301758,0.0,1.0
2018-06-21,56.04,56.99,54.52,54.99,3122347,56.04,56.99,54.52,54.99,3122347,0.0,1.0
2018-06-22,56.5,56.545,55.0,56.15,716609,56.5,56.545,55.0,56.15,716609,0.0,1.0
2018-06-25,55.66,56.9,55.08,56.5,623418,55.66,56.9,55.08,56.5,623418,0.0,1.0
2018-06-26,55.49,56.67,55.3165,55.64,631561,55.49,56.67,55.3165,55.64,631561,0.0,1.0
2018-06-27,54.77,56.18,54.53,55.81,431328,54.77,56.18,54.53,55.81,431328,0.0,1.0
2018-06-28,55.01,55.5,54.275,54.51,388438,55.01,55.5,54.275,54.51,388438,0.0,1.0
2018-06-29,56.79,56.94,55.01,55.38,396376,56.79,56.94,55.01,55.38,396376,0.0,1.0
2018-07-02,56.81,57.37,56.19,56.43,343210,56.81,57.37,56.19,56.43,343210,0.0,1.0
2018-07-03,56.34,56.9,55.99,56.86,225326,56.34,56.9,55.99,56.86,225326,0.0,1.0
2018-07-05,55.86,56.55,55.7,56.48,316030,55.86,56.55,55.7,56.48,316030,0.0,1.0
2018-07-06,55.89,56.155,55.31,55.85,369338,55.89,56.155,55.31,55.85,369338,0.0,1.0
2018-07-09,56.76,56.98,55.96,56.5,751795,56.76,56.98,55.96,56.5,751795,0.0,1.0
2018-07-10,56.96,58.74,56.96,57.05,399503,56.96,58.74,56.96,57.05,399503,0.0,1.0
2018-07-11,57.05,57.56,56.7001,57.21,256700,57.05,57.56,56.7001,57.21,256700,0.0,1.0
2018-07-12,58.82,59.97,57.65,57.89,730221,58.82,59.97,57.65,57.89,730221,0.0,1.0
2018-07-13,58.95,59.31,57.575,58.74,347323,58.95,59.31,57.575,58.74,347323,0.0,1.0
2018-07-16,57.68,59.105,57.32,58.95,215522,57.68,59.105,57.32,58.95,215522,0.0,1.0
2018-07-17,57.86,58.23,57.19,57.68,233722,57.86,58.23,57.19,57.68,233722,0.0,1.0
2018-07-18,58.65,58.83,57.42,57.64,214834,58.65,58.83,57.42,57.64,214834,0.0,1.0
2018-07-19,59.45,59.66,58.65,58.76,354950,59.45,59.66,58.65,58.76,354950,0.0,1.0
2018-07-20,58.79,59.65,58.625,59.65,234624,58.79,59.65,58.625,59.65,234624,0.0,1.0
2018-07-23,58.48,58.89,57.77,58.89,175377,58.48,58.89,57.77,58.89,175377,0.0,1.0
2018-07-24,56.69,58.792,56.2893,58.58,373300,56.69,58.792,56.2893,58.58,373300,0.0,1.0
2018-07-25,57.31,57.37,56.48,56.48,174008,57.31,57.37,56.48,56.48,174008,0.0,1.0
2018-07-26,57.61,57.64,56.8,56.97,217481,57.61,57.64,56.8,56.97,217481,0.0,1.0
2018-07-27,56.2,57.6,56.05,57.54,492931,56.2,57.6,56.05,57.54,492931,0.0,1.0
2018-07-30,55.07,56.37,54.411,56.06,348430,55.07,56.37,54.411,56.06,348430,0.0,1.0
2018-07-31,55.44,55.66,53.62,55.12,281038,55.44,55.66,53.62,55.12,281038,0.0,1.0
2018-08-01,55.91,55.92,55.16,55.52,203363,55.91,55.92,55.16,55.52,203363,0.0,1.0
2018-08-02,56.82,56.93,55.49,55.49,169039,56.82,56.93,55.49,55.49,169039,0.0,1.0
2018-08-03,56.69,57.3,56.22,56.8,219272,56.69,57.3,56.22,56.8,219272,0.0,1.0
2018-08-06,57.26,57.705,56.37,56.97,305324,57.26,57.705,56.37,56.97,305324,0.0,1.0
2018-08-07,57.38,58.2934,56.49,57.59,397243,57.38,58.2934,56.49,57.59,397243,0.0,1.0
2018-08-08,59.32,59.39,57.3,57.3,201364,59.32,59.39,57.3,57.3,201364,0.0,1.0
2018-08-09,58.18,59.32,58.18,59.32,132679,58.18,59.32,58.18,59.32,132679,0.0,1.0
2018-08-10,58.21,58.41,57.5,57.71,242484,58.21,58.41,57.5,57.71,242484,0.0,1.0
2018-08-13,57.87,58.9,57.7518,58.13,82330,57.87,58.9,57.7518,58.13,82330,0.0,1.0
2018-08-14,59.39,59.67,57.5978,58.08,187702,59.39,59.67,57.5978,58.08,187702,0.0,1.0
2018-08-15,57.55,59.28,57.15,59.28,225851,57.55,59.28,57.15,59.28,225851,0.0,1.0
2018-08-16,57.77,58.68,57.75,58.04,190840,57.77,58.68,57.75,58.04,190840,0.0,1.0
2018-08-17,58.35,58.57,57.24,57.79,108234,58.35,58.57,57.24,57.79,108234,0.0,1.0
2018-08-20,57.94,58.46,57.58,58.36,239868,57.94,58.46,57.58,58.36,239868,0.0,1.0
2018-08-21,56.86,58.4,56.69,58.06,305965,56.86,58.4,56.69,58.06,305965,0.0,1.0
2018-08-22,56.99,57.44,56.08,56.9,244744,56.99,57.44,56.08,56.9,244744,0.0,1.0
2018-08-23,59.04,59.41,57.01,57.29,539155,59.04,59.41,57.01,57.29,539155,0.0,1.0
2018-08-24,61.85,62.622,53.24,54.89,1348838,61.85,62.622,53.24,54.89,1348838,0.0,1.0
2018-08-27,62.13,63.17,61.02,62.5,464635,62.13,63.17,61.02,62.5,464635,0.0,1.0
2018-08-28,64.38,65.0,62.55,62.55,653106,64.38,65.0,62.55,62.55,653106,0.0,1.0
2018-08-29,64.51,65.33,64.095,64.11,308889,64.51,65.33,64.095,64.11,308889,0.0,1.0
2018-08-30,65.33,65.43,63.63,64.4,287534,65.33,65.43,63.63,64.4,287534,0.0,1.0
2018-08-31,64.88,66.41,64.39,65.0,530442,64.88,66.41,64.39,65.0,530442,0.0,1.0
2018-09-04,64.79,65.01,62.1,64.64,525934,64.79,65.01,62.1,64.64,525934,0.0,1.0
2018-09-05,61.7,64.85,61.47,64.85,322560,61.7,64.85,61.47,64.85,322560,0.0,1.0
2018-09-06,58.98,61.9,58.885,60.48,449470,58.98,61.9,58.885,60.48,449470,0.0,1.0
2018-09-07,59.45,60.35,58.365,58.65,568018,59.45,60.35,58.365,58.65,568018,0.0,1.0
2018-09-10,59.5,60.4366,59.29,59.91,153875,59.5,60.4366,59.29,59.91,153875,0.0,1.0
2018-09-11,59.24,59.87,58.96,59.08,151963,59.24,59.87,58.96,59.08,151963,0.0,1.0
2018-09-12,58.69,59.5,57.83,59.21,200059,58.69,59.5,57.83,59.21,200059,0.0,1.0
2018-09-13,59.64,59.87,58.595,58.7,199890,59.64,59.87,58.595,58.7,199890,0.0,1.0
2018-09-14,59.17,60.36,58.88,59.95,184003,59.17,60.36,58.88,59.95,184003,0.0,1.0
2018-09-17,58.57,59.11,58.4,58.92,206250,58.57,59.11,58.4,58.92,206250,0.0,1.0
2018-09-18,59.63,59.95,58.5,58.5,184260,59.63,59.95,58.5,58.5,184260,0.0,1.0
2018-09-19,59.65,59.91,59.44,59.72,207101,59.65,59.91,59.44,59.72,207101,0.0,1.0
2018-09-20,58.64,61.16,58.57,59.65,212626,58.64,61.16,58.57,59.65,212626,0.0,1.0
2018-09-21,56.47,59.3,56.09,58.91,255068,56.47,59.3,56.09,58.91,255068,0.0,1.0
2018-09-24,57.39,57.89,56.0,56.01,278774,57.39,57.89,56.0,56.01,278774,0.0,1.0
2018-09-25,58.38,58.48,57.42,57.42,107404,58.38,58.48,57.42,57.42,107404,0.0,1.0
2018-09-26,58.57,58.73,57.96,58.54,154235,58.57,58.73,57.96,58.54,154235,0.0,1.0
2018-09-27,59.15,59.64,58.505,58.59,127502,59.15,59.64,58.505,58.59,127502,0.0,1.0
2018-09-28,58.99,59.51,58.69,58.83,110282,58.99,59.51,58.69,58.83,110282,0.0,1.0
2018-10-01,59.1,59.65,59.09,59.11,175875,59.1,59.65,59.09,59.11,175875,0.0,1.0
2018-10-02,56.87,59.05,56.26,59.05,169086,56.87,59.05,56.26,59.05,169086,0.0,1.0
2018-10-03,57.85,58.4,56.5,57.31,210667,57.85,58.4,56.5,57.31,210667,0.0,1.0
2018-10-04,56.1,57.96,54.85,57.6,457448,56.1,57.96,54.85,57.6,457448,0.0,1.0
2018-10-05,55.81,56.36,55.4,56.36,251257,55.81,56.36,55.4,56.36,251257,0.0,1.0
2018-10-08,54.74,55.532,53.59,55.48,338030,54.74,55.532,53.59,55.48,338030,0.0,1.0
2018-10-09,54.0,56.05,53.89,54.5,188211,54.0,56.05,53.89,54.5,188211,0.0,1.0
2018-10-10,50.92,53.78,50.82,53.6,261677,50.92,53.78,50.82,53.6,261677,0.0,1.0
2018-10-11,49.24,51.585,49.24,50.49,256526,49.24,51.585,49.24,50.49,256526,0.0,1.0
2018-10-12,51.17,51.41,49.5801,50.93,357376,51.17,51.41,49.5801,50.93,357376,0.0,1.0
2018-10-15,50.27,51.22,49.96,51.08,160486,50.27,51.22,49.96,51.08,160486,0.0,1.0
2018-10-16,51.66,51.77,49.84,51.1,266274,51.66,51.77,49.84,51.1,266274,0.0,1.0
2018-10-17,51.59,52.1,50.98,51.59,142275,51.59,52.1,50.98,51.59,142275,0.0,1.0
2018-10-18,50.87,51.66,50.57,51.5,237209,50.87,51.66,50.57,51.5,237209,0.0,1.0
2018-10-19,50.69,52.01,50.69,51.29,128864,50.69,52.01,50.69,51.29,128864,0.0,1.0
2018-10-22,50.09,51.43,49.9,50.75,141106,50.09,51.43,49.9,50.75,141106,0.0,1.0
2018-10-23,49.68,49.89,48.27,49.33,221559,49.68,49.89,48.27,49.33,221559,0.0,1.0
2018-10-24,47.21,49.61,47.17,49.36,174766,47.21,49.61,47.17,49.36,174766,0.0,1.0
2018-10-25,49.12,49.66,47.58,48.0,179012,49.12,49.66,47.58,48.0,179012,0.0,1.0
2018-10-26,48.21,49.63,47.77,48.19,201141,48.21,49.63,47.77,48.19,201141,0.0,1.0
2018-10-29,47.06,49.54,46.3,49.04,168156,47.06,49.54,46.3,49.04,168156,0.0,1.0
2018-10-30,48.52,48.87,46.88,47.19,349034,48.52,48.87,46.88,47.19,349034,0.0,1.0
2018-10-31,51.48,51.8,48.9901,49.42,206346,51.48,51.8,48.9901,49.42,206346,0.0,1.0
2018-11-01,53.33,54.01,51.4,51.48,220132,53.33,54.01,51.4,51.48,220132,0.0,1.0
2018-11-02,53.42,54.0578,52.65,53.48,237131,53.42,54.0578,52.65,53.48,237131,0.0,1.0
2018-11-05,52.74,53.4525,52.19,53.34,229070,52.74,53.4525,52.19,53.34,229070,0.0,1.0
2018-11-06,53.32,53.45,52.15,52.69,132158,53.32,53.45,52.15,52.69,132158,0.0,1.0
2018-11-07,55.31,55.77,53.56,53.9,160839,55.31,55.77,53.56,53.9,160839,0.0,1.0
2018-11-08,54.1,55.56,53.79,55.32,113931,54.1,55.56,53.79,55.32,113931,0.0,1.0
2018-11-09,53.69,53.95,52.42,53.67,142522,53.69,53.95,52.42,53.67,142522,0.0,1.0
2018-11-12,52.61,53.57,52.03,53.34,370600,52.61,53.57,52.03,53.34,370600,0.0,1.0
2018-11-13,52.06,53.59,51.78,52.64,159766,52.06,53.59,51.78,52.64,159766,0.0,1.0
2018-11-14,50.79,52.9026,50.68,52.62,158710,50.79,52.9026,50.68,52.62,158710,0.0,1.0
2018-11-15,52.89,53.0,50.14,50.74,264344,52.89,53.0,50.14,50.74,264344,0.0,1.0
2018-11-16,53.29,54.31,50.6001,51.23,308697,53.29,54.31,50.6001,51.23,308697,0.0,1.0
2018-11-19,51.37,54.03,50.56,53.46,366014,51.37,54.03,50.56,53.46,366014,0.0,1.0
2018-11-20,50.45,51.45,48.95,50.0,311665,50.45,51.45,48.95,50.0,311665,0.0,1.0
2018-11-21,52.66,53.04,50.46,51.06,159034,52.66,53.04,50.46,51.06,159034,0.0,1.0
2018-11-23,52.5,53.2,51.57,52.0,63660,52.5,53.2,51.57,52.0,63660,0.0,1.0
2018-11-26,54.34,54.48,52.835,53.26,103850,54.34,54.48,52.835,53.26,103850,0.0,1.0
2018-11-27,54.53,55.27,53.47,54.06,105147,54.53,55.27,53.47,54.06,105147,0.0,1.0
2018-11-28,56.5,56.54,54.81,55.28,168298,56.5,56.54,54.81,55.28,168298,0.0,1.0
2018-11-29,57.3,57.91,56.0853,56.29,156675,57.3,57.91,56.0853,56.29,156675,0.0,1.0
2018-11-30,58.65,58.84,56.57,57.26,160423,58.65,58.84,56.57,57.26,160423,0.0,1.0
2018-12-03,59.67,59.92,57.7001,59.92,185068,59.67,59.92,57.7001,59.92,185068,0.0,1.0
2018-12-04,57.91,59.62,57.58,59.46,184283,57.91,59.62,57.58,59.46,184283,0.0,1.0
2018-12-06,57.33,57.73,56.0,56.16,192461,57.33,57.73,56.0,56.16,192461,0.0,1.0
2018-12-07,53.75,58.0922,53.21,57.25,149795,53.75,58.0922,53.21,57.25,149795,0.0,1.0
2018-12-10,53.76,54.44,53.01,53.66,108407,53.76,54.44,53.01,53.66,108407,0.0,1.0
2018-12-11,54.36,55.62,53.78,54.89,107102,54.36,55.62,53.78,54.89,107102,0.0,1.0
2018-12-12,56.9,58.445,54.93,55.4,462465,56.9,58.445,54.93,55.4,462465,0.0,1.0
2018-12-13,56.34,57.55,55.57,57.29,105973,56.34,57.55,55.57,57.29,105973,0.0,1.0
2018-12-14,55.23,56.27,55.01,55.42,171878,55.23,56.27,55.01,55.42,171878,0.0,1.0
2018-12-17,54.53,56.17,53.905,55.06,208532,54.53,56.17,53.905,55.06,208532,0.0,1.0
2018-12-18,56.31,57.17,54.8525,55.35,252293,56.31,57.17,54.8525,55.35,252293,0.0,1.0
2018-12-19,55.14,56.85,54.66,56.14,144651,55.14,56.85,54.66,56.14,144651,0.0,1.0
2018-12-20,55.04,55.77,54.3,55.21,447076,55.04,55.77,54.3,55.21,447076,0.0,1.0
2018-12-21,54.48,57.27,54.355,55.6,544771,54.48,57.27,54.355,55.6,544771,0.0,1.0
2018-12-24,52.71,53.98,51.51,53.98,103935,52.71,53.98,51.51,53.98,103935,0.0,1.0
2018-12-26,55.89,56.11,52.92,52.95,235598,55.89,56.11,52.92,52.95,235598,0.0,1.0
2018-12-27,57.07,57.08,54.18,54.75,158376,57.07,57.08,54.18,54.75,158376,0.0,1.0
2018-12-28,56.78,58.0,55.43,57.05,180088,56.78,58.0,55.43,57.05,180088,0.0,1.0
2018-12-31,56.32,57.85,56.07,57.29,131197,56.32,57.85,56.07,57.29,131197,0.0,1.0
2019-01-02,54.47,55.46,53.83,55.26,178553,54.47,55.46,53.83,55.26,178553,0.0,1.0
2019-01-03,52.1,53.935,50.91,53.72,411912,52.1,53.935,50.91,53.72,411912,0.0,1.0
2019-01-04,53.83,54.525,51.98,52.12,247454,53.83,54.525,51.98,52.12,247454,0.0,1.0
2019-01-07,57.25,57.49,54.28,54.33,208855,57.25,57.49,54.28,54.33,208855,0.0,1.0
2019-01-08,57.39,58.56,56.32,57.82,131220,57.39,58.56,56.32,57.82,131220,0.0,1.0
2019-01-09,60.83,61.35,57.3,57.3,339259,60.83,61.35,57.3,57.3,339259,0.0,1.0
2019-01-10,61.06,62.38,60.4501,60.56,183455,61.06,62.38,60.4501,60.56,183455,0.0,1.0
2019-01-11,60.25,61.545,60.05,60.99,255548,60.25,61.545,60.05,60.99,255548,0.0,1.0
2019-01-14,61.4,61.75,59.32,59.62,140422,61.4,61.75,59.32,59.62,140422,0.0,1.0
2019-01-15,63.54,63.625,61.52,61.52,164404,63.54,63.625,61.52,61.52,164404,0.0,1.0
2019-01-16,64.85,65.18,63.37,63.89,386167,64.85,65.18,63.37,63.89,386167,0.0,1.0
2019-01-17,64.12,66.0,63.85,64.85,214829,64.12,66.0,63.85,64.85,214829,0.0,1.0
2019-01-18,65.0,66.35,63.85,64.18,451194,65.0,66.35,63.85,64.18,451194,0.0,1.0
2019-01-22,64.0,64.92,63.28,64.61,331582,64.0,64.92,63.28,64.61,331582,0.0,1.0
2019-01-23,63.24,65.74,62.66,64.42,177242,63.24,65.74,62.66,64.42,177242,0.0,1.0
2019-01-24,64.67,64.73,63.4,63.56,140779,64.67,64.73,63.4,63.56,140779,0.0,1.0
2019-01-25,68.04,68.88,65.095,65.61,376207,68.04,68.88,65.095,65.61,376207,0.0,1.0
2019-01-28,68.29,69.05,67.13,69.0,214566,68.29,69.05,67.13,69.0,214566,0.0,1.0
2019-01-29,68.85,69.26,67.92,68.78,190969,68.85,69.26,67.92,68.78,190969,0.0,1.0
2019-01-30,68.03,69.9,67.59,69.69,144135,68.03,69.9,67.59,69.69,144135,0.0,1.0
2019-01-31,67.6,68.9,67.21,67.7,295404,67.6,68.9,67.21,67.7,295404,0.0,1.0
2019-02-01,67.52,68.18,67.1,67.66,249514,67.52,68.18,67.1,67.66,249514,0.0,1.0
2019-02-04,68.43,68.93,67.3,67.82,232601,68.43,68.93,67.3,67.82,232601,0.0,1.0
2019-02-05,67.64,68.73,67.56,68.5,227432,67.64,68.73,67.56,68.5,227432,0.0,1.0
2019-02-06,67.24,67.94,66.61,67.61,205787,67.24,67.94,66.61,67.61,205787,0.0,1.0
2019-02-07,66.5,67.91,66.02,66.6,107507,66.5,67.91,66.02,66.6,107507,0.0,1.0
2019-02-08,66.73,67.15,65.73,66.2,160033,66.73,67.15,65.73,66.2,160033,0.0,1.0
2019-02-11,67.51,68.12,66.58,67.05,153240,67.51,68.12,66.58,67.05,153240,0.0,1.0
2019-02-12,68.0,68.9,67.4601,68.2,127683,68.0,68.9,67.4601,68.2,127683,0.0,1.0
2019-02-13,68.4,68.8,67.59,68.8,207387,68.4,68.8,67.59,68.8,207387,0.0,1.0
2019-02-14,68.26,69.67,67.86,68.0,400031,68.26,69.67,67.86,68.0,400031,0.0,1.0
2019-02-15,70.78,73.0,68.2,73.0,591401,70.78,73.0,68.2,73.0,591401,0.0,1.0
2019-02-19,71.23,72.86,70.78,70.81,337680,71.23,72.86,70.78,70.81,337680,0.0,1.0
2019-02-20,69.42,71.075,68.71,71.0,204943,69.42,71.075,68.71,71.0,204943,0.0,1.0
2019-02-21,69.75,70.305,68.5,68.93,149577,69.75,70.305,68.5,68.93,149577,0.0,1.0
2019-02-22,71.99,72.42,70.27,70.27,174487,71.99,72.42,70.27,70.27,174487,0.0,1.0
2019-02-25,71.87,74.0,71.815,72.49,202082,71.87,74.0,71.815,72.49,202082,0.0,1.0
2019-02-26,70.18,72.3,70.07,72.0,114115,70.18,72.3,70.07,72.0,114115,0.0,1.0
2019-02-27,69.41,70.5,68.67,70.34,184916,69.41,70.5,68.67,70.34,184916,0.0,1.0
2019-02-28,68.89,69.39,68.08,69.02,256441,68.89,69.39,68.08,69.02,256441,0.0,1.0
2019-03-01,70.58,71.09,68.9,69.64,196003,70.58,71.09,68.9,69.64,196003,0.0,1.0
2019-03-04,71.29,71.78,69.63,70.64,162556,71.29,71.78,69.63,70.64,162556,0.0,1.0
2019-03-05,71.12,71.38,70.36,71.18,126336,71.12,71.38,70.36,71.18,126336,0.0,1.0
2019-03-06,69.11,71.31,69.0,70.88,186202,69.11,71.31,69.0,70.88,186202,0.0,1.0
2019-03-07,69.2,69.62,67.6,68.99,201634,69.2,69.62,67.6,68.99,201634,0.0,1.0
2019-03-08,68.64,69.5,67.94,68.31,132717,68.64,69.5,67.94,68.31,132717,0.0,1.0
2019-03-11,69.86,70.04,68.74,68.9,178536,69.86,70.04,68.74,68.9,178536,0.0,1.0
2019-03-12,70.29,70.6071,69.565,69.78,105480,70.29,70.6071,69.565,69.78,105480,0.0,1.0
2019-03-13,71.58,72.36,70.405,70.9,294669,71.58,72.36,70.405,70.9,294669,0.0,1.0
2019-03-14,70.91,71.74,70.545,71.41,263840,70.91,71.74,70.545,71.41,263840,0.0,1.0
2019-03-15,72.32,72.87,70.73,71.11,200791,72.32,72.87,70.73,71.11,200791,0.0,1.0
2019-03-18,70.88,72.8965,70.67,72.32,168955,70.88,72.8965,70.67,72.32,168955,0.0,1.0
2019-03-19,71.44,71.92,70.935,71.05,106867,71.44,71.92,70.935,71.05,106867,0.0,1.0
2019-03-20,71.17,72.13,70.41,71.25,100816,71.17,72.13,70.41,71.25,100816,0.0,1.0
2019-03-21,72.99,73.29,71.09,71.09,116626,72.99,73.29,71.09,71.09,116626,0.0,1.0
2019-03-22,69.91,72.6206,69.81,72.33,175020,69.91,72.6206,69.81,72.33,175020,0.0,1.0
2019-03-25,69.87,70.8778,69.01,69.31,125668,69.87,70.8778,69.01,69.31,125668,0.0,1.0
2019-03-26,71.23,71.995,70.01,70.63,141393,71.23,71.995,70.01,70.63,141393,0.0,1.0
2019-03-27,69.13,71.4026,68.34,71.01,104197,69.13,71.4026,68.34,71.01,104197,0.0,1.0
2019-03-28,71.17,71.42,69.19,69.42,105832,71.17,71.42,69.19,69.42,105832,0.0,1.0
2019-03-29,71.4,72.17,70.62,71.67,135723,71.4,72.17,70.62,71.67,135723,0.0,1.0
2019-04-01,69.77,72.04,69.44,71.75,296216,69.77,72.04,69.44,71.75,296216,0.0,1.0
2019-04-02,72.64,73.12,68.68,69.55,240740,72.64,73.12,68.68,69.55,240740,0.0,1.0
2019-04-03,74.51,75.23,73.0501,73.34,239067,74.51,75.23,73.0501,73.34,239067,0.0,1.0
2019-04-04,72.02,74.7949,70.87,74.5,184332,72.02,74.7949,70.87,74.5,184332,0.0,1.0
2019-04-05,74.6,75.96,72.03,72.89,482283,74.6,75.96,72.03,72.89,482283,0.0,1.0
2019-04-08,73.91,74.835,73.12,74.6,145341,73.91,74.835,73.12,74.6,145341,0.0,1.0
2019-04-09,76.37,77.63,73.31,73.54,318701,76.37,77.63,73.31,73.54,318701,0.0,1.0
2019-04-10,78.79,80.5,76.62,77.11,375783,78.79,80.5,76.62,77.11,375783,0.0,1.0
2019-04-11,79.82,80.41,78.2,78.89,212689,79.82,80.41,78.2,78.89,212689,0.0,1.0
2019-04-12,81.59,81.8,78.79,80.5,233754,81.59,81.8,78.79,80.5,233754,0.0,1.0
2019-04-15,80.74,82.33,80.18,81.58,139452,80.74,82.33,80.18,81.58,139452,0.0,1.0
2019-04-16,80.97,82.9335,80.77,81.41,141452,80.97,82.9335,80.77,81.41,141452,0.0,1.0
2019-04-17,78.37,81.8348,78.05,81.62,235741,78.37,81.8348,78.05,81.62,235741,0.0,1.0
2019-04-18,78.6,79.78,77.5,78.52,193497,78.6,79.78,77.5,78.52,193497,0.0,1.0
2019-04-22,80.09,80.39,78.25,78.28,104162,80.09,80.39,78.25,78.28,104162,0.0,1.0
2019-04-23,83.65,83.75,80.1696,80.44,276421,83.65,83.75,80.1696,80.44,276421,0.0,1.0
2019-04-24,82.81,84.19,80.34,83.6,325931,82.81,84.19,80.34,83.6,325931,0.0,1.0
2019-04-25,80.84,83.0233,80.39,83.02,160349,80.84,83.0233,80.39,83.02,160349,0.0,1.0
2019-04-26,83.0,83.16,80.83,80.84,119769,83.0,83.16,80.83,80.84,119769,0.0,1.0
2019-04-29,82.03,83.45,81.49,83.0,117432,82.03,83.45,81.49,83.0,117432,0.0,1.0
2019-04-30,83.99,84.06,80.6,81.74,172234,83.99,84.06,80.6,81.74,172234,0.0,1.0
2019-05-01,82.92,85.0,82.19,84.33,108161,82.92,85.0,82.19,84.33,108161,0.0,1.0
2019-05-02,82.9,83.85,81.19,82.31,221880,82.9,83.85,81.19,82.31,221880,0.0,1.0
2019-05-03,84.35,84.64,82.4767,83.28,256020,84.35,84.64,82.4767,83.28,256020,0.0,1.0
2019-05-06,82.79,83.42,81.0,82.22,300131,82.79,83.42,81.0,82.22,300131,0.0,1.0
2019-05-07,81.07,82.31,79.39,81.85,252050,81.07,82.31,79.39,81.85,252050,0.0,1.0
2019-05-08,83.19,84.56,80.51,81.49,256133,83.19,84.56,80.51,81.49,256133,0.0,1.0
2019-05-09,80.0,82.52,79.25,81.56,379017,80.0,82.52,79.25,81.56,379017,0.0,1.0
2019-05-10,85.49,85.6999,75.0,79.31,656368,85.49,85.6999,75.0,79.31,656368,0.0,1.0
2019-05-13,79.61,84.94,79.44,83.13,294375,79.61,84.94,79.44,83.13,294375,0.0,1.0
2019-05-14,81.16,83.05,79.1401,80.25,305006,81.16,83.05,79.1401,80.25,305006,0.0,1.0
2019-05-15,83.21,83.54,79.59,80.39,282056,83.21,83.54,79.59,80.39,282056,0.0,1.0
2019-05-16,86.42,86.97,82.54,83.21,401376,86.42,86.97,82.54,83.21,401376,0.0,1.0
2019-05-17,84.04,86.38,83.295,85.51,234964,84.04,86.38,83.295,85.51,234964,0.0,1.0
2019-05-20,84.62,86.14,82.6045,84.72,192339,84.62,86.14,82.6045,84.72,192339,0.0,1.0
2019-05-21,87.39,87.88,85.83,85.83,319370,87.39,87.88,85.83,85.83,319370,0.0,1.0
2019-05-22,89.34,89.71,87.4,87.72,408877,89.34,89.71,87.4,87.72,408877,0.0,1.0
2019-05-23,88.46,88.85,85.975,88.46,458391,88.46,88.85,85.975,88.46,458391,0.0,1.0
2019-05-24,89.46,89.93,87.6,88.88,415250,89.46,89.93,87.6,88.88,415250,0.0,1.0
2019-05-28,92.85,93.5,89.47,89.95,5145475,92.85,93.5,89.47,89.95,5145475,0.0,1.0
2019-05-29,88.35,91.83,88.01,91.75,489151,88.35,91.83,88.01,91.75,489151,0.0,1.0
2019-05-30,90.77,90.87,88.2101,88.36,413136,90.77,90.87,88.2101,88.36,413136,0.0,1.0
2019-05-31,92.84,93.19,89.63,89.63,321990,92.84,93.19,89.63,89.63,321990,0.0,1.0
2019-06-03,87.44,93.43,85.62,92.72,688470,87.44,93.43,85.62,92.72,688470,0.0,1.0
2019-06-04,89.88,90.34,87.95,88.64,372128,89.88,90.34,87.95,88.64,372128,0.0,1.0
2019-06-05,90.76,92.74,90.25,91.1,336450,90.76,92.74,90.25,91.1,336450,0.0,1.0
2019-06-06,91.49,91.6094,89.09,90.91,204457,91.49,91.6094,89.09,90.91,204457,0.0,1.0
2019-06-07,93.17,93.54,92.05,92.06,146809,93.17,93.54,92.05,92.06,146809,0.0,1.0
2019-06-10,96.12,97.23,94.28,94.38,325711,96.12,97.23,94.28,94.38,325711,0.0,1.0
2019-06-11,96.05,100.99,95.36,97.1,400229,96.05,100.99,95.36,97.1,400229,0.0,1.0
2019-06-12,99.6,100.07,95.76,95.76,441068,99.6,100.07,95.76,95.76,441068,0.0,1.0
2019-06-13,101.27,102.24,97.83,100.26,460933,101.27,102.24,97.83,100.26,460933,0.0,1.0
2019-06-14,99.5,100.86,98.89,100.86,265182,99.5,100.86,98.89,100.86,265182,0.0,1.0
2019-06-17,101.46,101.615,98.67,100.0,296306,101.46,101.615,98.67,100.0,296306,0.0,1.0
2019-06-18,101.78,104.14,101.43,103.04,385111,101.78,104.14,101.43,103.04,385111,0.0,1.0
2019-06-19,102.14,102.701,99.89,102.02,194648,102.14,102.701,99.89,102.02,194648,0.0,1.0
2019-06-20,103.53,104.25,102.53,103.84,318559,103.53,104.25,102.53,103.84,318559,0.0,1.0
2019-06-21,105.01,105.33,103.01,104.21,747431,105.01,105.33,103.01,104.21,747431,0.0,1.0
2019-06-24,101.7,104.91,100.69,104.91,363984,101.7,104.91,100.69,104.91,363984,0.0,1.0
2019-06-25,101.0,102.75,100.65,101.91,433688,101.0,102.75,100.65,101.91,433688,0.0,1.0
2019-06-26,98.29,102.52,98.1,101.48,434307,98.29,102.52,98.1,101.48,434307,0.0,1.0
2019-06-27,99.31,100.55,97.98,98.36,377954,99.31,100.55,97.98,98.36,377954,0.0,1.0
2019-06-28,101.05,101.13,98.87,99.69,385820,101.05,101.13,98.87,99.69,385820,0.0,1.0
2019-07-01,102.72,104.99,101.44,103.55,280395,102.72,104.99,101.44,103.55,280395,0.0,1.0
2019-07-02,103.39,103.95,102.265,102.38,256388,103.39,103.95,102.265,102.38,256388,0.0,1.0
2019-07-03,104.27,105.0,103.44,103.61,174945,104.27,105.0,103.44,103.61,174945,0.0,1.0
2019-07-05,104.59,105.385,102.07,103.47,202787,104.59,105.385,102.07,103.47,202787,0.0,1.0
2019-07-08,104.57,106.15,103.205,103.9,281914,104.57,106.15,103.205,103.9,281914,0.0,1.0
2019-07-09,105.5,105.665,101.56,103.62,257853,105.5,105.665,101.56,103.62,257853,0.0,1.0
2019-07-10,108.97,109.775,106.19,106.19,385037,108.97,109.775,106.19,106.19,385037,0.0,1.0
2019-07-11,108.56,109.29,107.18,108.89,224169,108.56,109.29,107.18,108.89,224169,0.0,1.0
2019-07-12,107.77,109.49,107.29,108.25,337409,107.77,109.49,107.29,108.25,337409,0.0,1.0
2019-07-15,107.65,109.47,107.02,108.2,208920,107.65,109.47,107.02,108.2,208920,0.0,1.0
2019-07-16,106.96,109.06,105.615,107.61,265698,106.96,109.06,105.615,107.61,265698,0.0,1.0
2019-07-17,106.67,109.17,103.22,103.5,275086,106.67,109.17,103.22,103.5,275086,0.0,1.0
2019-07-18,106.07,107.0,104.69,106.12,219562,106.07,107.0,104.69,106.12,219562,0.0,1.0
2019-07-19,104.6,107.55,104.54,106.71,202555,104.6,107.55,104.54,106.71,202555,0.0,1.0
2019-07-22,105.31,106.95,105.26,106.0,324029,105.31,106.95,105.26,106.0,324029,0.0,1.0
2019-07-23,104.33,106.76,103.7134,106.37,247935,104.33,106.76,103.7134,106.37,247935,0.0,1.0
2019-07-24,105.68,106.0,104.1,104.1,286122,105.68,106.0,104.1,104.1,286122,0.0,1.0
2019-07-25,107.96,108.225,104.84,105.81,198308,107.96,108.225,104.84,105.81,198308,0.0,1.0
2019-07-26,110.73,111.17,108.09,108.09,206219,110.73,111.17,108.09,108.09,206219,0.0,1.0
2019-07-29,111.22,111.87,108.52,110.79,210274,111.22,111.87,108.52,110.79,210274,0.0,1.0
2019-07-30,107.0,110.68,106.88,110.0,227290,107.0,110.68,106.88,110.0,227290,0.0,1.0
2019-07-31,106.0,109.375,104.8765,107.34,446257,106.0,109.375,104.8765,107.34,446257,0.0,1.0
2019-08-01,110.2,112.33,106.27,106.6,341193,110.2,112.33,106.27,106.6,341193,0.0,1.0
2019-08-02,108.17,110.02,103.25,109.8,238853,108.17,110.02,103.25,109.8,238853,0.0,1.0
2019-08-05,103.38,105.75,101.9805,105.75,267624,103.38,105.75,101.9805,105.75,267624,0.0,1.0
2019-08-06,104.92,106.28,103.53,105.36,223111,104.92,106.28,103.53,105.36,223111,0.0,1.0
2019-08-07,102.89,104.96,101.51,103.44,370986,102.89,104.96,101.51,103.44,370986,0.0,1.0
2019-08-08,107.27,109.8,104.405,104.48,569520,107.27,109.8,104.405,104.48,569520,0.0,1.0
2019-08-09,107.35,108.75,105.4637,107.38,259787,107.35,108.75,105.4637,107.38,259787,0.0,1.0
2019-08-12,103.46,104.995,96.08,103.44,800215,103.46,104.995,96.08,103.44,800215,0.0,1.0
2019-08-13,105.41,105.94,101.27,103.0,230104,105.41,105.94,101.27,103.0,230104,0.0,1.0
2019-08-14,100.63,103.73,100.01,103.44,245150,100.63,103.73,100.01,103.44,245150,0.0,1.0
2019-08-15,101.11,101.8749,99.16,100.84,466921,101.11,101.8749,99.16,100.84,466921,0.0,1.0
2019-08-16,98.74,101.7,91.928,94.89,736006,98.74,101.7,91.928,94.89,736006,0.0,1.0
2019-08-19,91.64,99.94,90.05,99.63,847570,91.64,99.94,90.05,99.63,847570,0.0,1.0
2019-08-20,89.79,92.331,89.79,91.46,529859,89.79,92.331,89.79,91.46,529859,0.0,1.0
2019-08-21,93.63,95.08,90.17,91.25,320101,93.63,95.08,90.17,91.25,320101,0.0,1.0
2019-08-22,96.82,97.61,92.27,93.49,460636,96.82,97.61,92.27,93.49,460636,0.0,1.0
2019-08-23,95.3,99.5723,94.98,97.21,529764,95.3,99.5723,94.98,97.21,529764,0.0,1.0
2019-08-26,95.68,96.67,94.82,96.0,210528,95.68,96.67,94.82,96.0,210528,0.0,1.0
2019-08-27,93.7,96.55,92.72,95.9,521327,93.7,96.55,92.72,95.9,521327,0.0,1.0
2019-08-28,92.89,95.15,92.7,93.68,226995,92.89,95.15,92.7,93.68,226995,0.0,1.0
2019-08-29,95.04,95.13,92.1,93.99,306416,95.04,95.13,92.1,93.99,306416,0.0,1.0
2019-08-30,94.93,96.87,94.66,96.0,228938,94.93,96.87,94.66,96.0,228938,0.0,1.0
2019-09-03,91.58,94.97,90.99,94.47,297849,91.58,94.97,90.99,94.47,297849,0.0,1.0
2019-09-04,94.19,94.47,92.07,93.0,217027,94.19,94.47,92.07,93.0,217027,0.0,1.0
2019-09-05,94.94,95.3,92.79,94.82,221166,94.94,95.3,92.79,94.82,221166,0.0,1.0
2019-09-06,93.45,96.15,93.27,95.14,103049,93.45,96.15,93.27,95.14,103049,0.0,1.0
2019-09-09,90.04,93.6,89.21,93.6,171967,90.04,93.6,89.21,93.6,171967,0.0,1.0
2019-09-10,87.35,90.93,85.27,86.49,452765,87.35,90.93,85.27,86.49,452765,0.0,1.0
2019-09-11,87.57,87.73,85.9,86.72,426782,87.57,87.73,85.9,86.72,426782,0.0,1.0
2019-09-12,87.52,90.91,87.47,88.07,229706,87.52,90.91,87.47,88.07,229706,0.0,1.0
2019-09-13,86.9,89.0,86.72,87.51,207214,86.9,89.0,86.72,87.51,207214,0.0,1.0
2019-09-16,88.78,89.11,85.54,86.0,243090,88.78,89.11,85.54,86.0,243090,0.0,1.0
2019-09-17,91.36,91.93,88.53,88.59,230196,91.36,91.93,88.53,88.59,230196,0.0,1.0
2019-09-18,93.14,93.71,90.5,91.09,334380,93.14,93.71,90.5,91.09,334380,0.0,1.0
2019-09-19,93.38,94.625,92.65,93.4,254418,93.38,94.625,92.65,93.4,254418,0.0,1.0
2019-09-20,94.99,95.78,93.02,93.97,492105,94.99,95.78,93.02,93.97,492105,0.0,1.0
2019-09-23,91.43,95.31,91.2971,94.99,219103,91.43,95.31,91.2971,94.99,219103,0.0,1.0
2019-09-24,90.41,92.21,89.82,91.64,244707,90.41,92.21,89.82,91.64,244707,0.0,1.0
2019-09-25,90.69,91.17,87.7,90.21,174043,90.69,91.17,87.7,90.21,174043,0.0,1.0
2019-09-26,93.04,93.16,90.49,90.83,206760,93.04,93.16,90.49,90.83,206760,0.0,1.0
2019-09-27,91.87,94.0,90.69,93.5,184018,91.87,94.0,90.69,93.5,184018,0.0,1.0
2019-09-30,91.58,93.52,91.41,92.19,169641,91.58,93.52,91.41,92.19,169641,0.0,1.0
2019-10-01,92.06,92.395,90.295,91.41,137344,92.06,92.395,90.295,91.41,137344,0.0,1.0
2019-10-02,90.47,91.82,89.26,91.76,210524,90.47,91.82,89.26,91.76,210524,0.0,1.0
2019-10-03,93.82,94.01,90.31,90.31,363793,93.82,94.01,90.31,90.31,363793,0.0,1.0
2019-10-04,94.53,95.65,92.86,94.97,100604,94.53,95.65,92.86,94.97,100604,0.0,1.0
2019-10-07,96.59,96.81,94.17,94.5,128877,96.59,96.81,94.17,94.5,128877,0.0,1.0
2019-10-08,92.61,97.0,92.29,95.74,115893,92.61,97.0,92.29,95.74,115893,0.0,1.0
2019-10-09,95.52,95.835,92.75,92.75,126593,95.52,95.835,92.75,92.75,126593,0.0,1.0
2019-10-10,95.9,95.94,94.5,95.1,90205,95.9,95.94,94.5,95.1,90205,0.0,1.0
2019-10-11,98.89,99.69,96.59,96.59,140571,98.89,99.69,96.59,96.59,140571,0.0,1.0
2019-10-14,98.63,100.36,98.31,98.89,246775,98.63,100.36,98.31,98.89,246775,0.0,1.0
2019-10-15,101.59,101.81,99.08,99.1,122368,101.59,101.81,99.08,99.1,122368,0.0,1.0
2019-10-16,100.24,101.4,98.755,100.58,228133,100.24,101.4,98.755,100.58,228133,0.0,1.0
2019-10-17,100.02,102.21,98.73,100.12,186157,100.02,102.21,98.73,100.12,186157,0.0,1.0
2019-10-18,97.78,101.03,96.9204,100.01,358654,97.78,101.03,96.9204,100.01,358654,0.0,1.0
2019-10-21,96.39,101.48,95.16,100.93,225124,96.39,101.48,95.16,100.93,225124,0.0,1.0
2019-10-22,91.13,97.305,90.22,96.87,330009,91.13,97.305,90.22,96.87,330009,0.0,1.0
2019-10-23,88.89,92.8,88.535,90.52,223854,88.89,92.8,88.535,90.52,223854,0.0,1.0
2019-10-24,91.3,93.125,89.78,89.91,224275,91.3,93.125,89.78,89.91,224275,0.0,1.0
2019-10-25,88.49,90.99,88.2,90.99,277716,88.49,90.99,88.2,90.99,277716,0.0,1.0
2019-10-28,92.04,93.89,88.31,88.34,292546,92.04,93.89,88.31,88.34,292546,0.0,1.0
2019-10-29,90.82,92.96,89.3,91.73,238957,90.82,92.96,89.3,91.73,238957,0.0,1.0
2019-10-30,92.63,92.65,90.38,90.91,106003,92.63,92.65,90.38,90.91,106003,0.0,1.0
2019-10-31,93.26,94.61,92.26,92.45,208631,93.26,94.61,92.26,92.45,208631,0.0,1.0
2019-11-01,93.72,95.76,93.14,94.55,123770,93.72,95.76,93.14,94.55,123770,0.0,1.0
2019-11-04,94.24,95.49,92.17,94.29,172125,94.24,95.49,92.17,94.29,172125,0.0,1.0
2019-11-05,95.92,96.15,93.7,94.68,233319,95.92,96.15,93.7,94.68,233319,0.0,1.0
2019-11-06,96.65,97.36,95.16,95.62,171464,96.65,97.36,95.16,95.62,171464,0.0,1.0
2019-11-07,98.79,99.85,96.44,96.83,233269,98.79,99.85,96.44,96.83,233269,0.0,1.0
2019-11-08,99.11,100.61,96.86,98.36,185474,99.11,100.61,96.86,98.36,185474,0.0,1.0
2019-11-11,101.04,101.505,98.5,98.8,165207,101.04,101.505,98.5,98.8,165207,0.0,1.0
2019-11-12,104.01,104.41,101.26,101.26,264203,104.01,104.41,101.26,101.26,264203,0.0,1.0
2019-11-13,105.09,105.18,102.25,103.35,215755,105.09,105.18,102.25,103.35,215755,0.0,1.0
2019-11-14,109.26,109.78,104.3443,105.2,480188,109.26,109.78,104.3443,105.2,480188,0.0,1.0
2019-11-15,99.83,109.0,99.16,106.0,692362,99.83,109.0,99.16,106.0,692362,0.0,1.0
2019-11-18,94.33,99.68,93.71,99.68,528678,94.33,99.68,93.71,99.68,528678,0.0,1.0
2019-11-19,95.93,96.7,92.12,94.48,398182,95.93,96.7,92.12,94.48,398182,0.0,1.0
2019-11-20,99.56,99.62,95.755,95.78,332555,99.56,99.62,95.755,95.78,332555,0.0,1.0
2019-11-21,99.99,100.365,98.0,99.74,587409,99.99,100.365,98.0,99.74,587409,0.0,1.0
2019-11-22,102.07,102.68,98.885,100.38,290812,102.07,102.68,98.885,100.38,290812,0.0,1.0
2019-11-25,105.1,105.17,102.6992,102.71,340624,105.1,105.17,102.6992,102.71,340624,0.0,1.0
2019-11-26,107.83,108.12,104.27,104.99,762635,107.83,108.12,104.27,104.99,762635,0.0,1.0
2019-11-27,107.79,108.73,106.32,108.0,343517,107.79,108.73,106.32,108.0,343517,0.0,1.0
2019-11-29,107.0,107.92,106.33,106.97,176841,107.0,107.92,106.33,106.97,176841,0.0,1.0
2019-12-02,103.75,106.99,103.55,106.99,508669,103.75,106.99,103.55,106.99,508669,0.0,1.0
2019-12-03,98.76,102.56,97.2913,101.91,521307,98.76,102.56,97.2913,101.91,521307,0.0,1.0
2019-12-04,100.16,100.62,98.45,99.35,221435,100.16,100.62,98.45,99.35,221435,0.0,1.0
2019-12-05,101.45,102.81,99.21,99.9,216040,101.45,102.81,99.21,99.9,216040,0.0,1.0
2019-12-06,103.34,103.66,101.23,102.0,281958,103.34,103.66,101.23,102.0,281958,0.0,1.0
2019-12-09,101.84,102.91,101.5,102.65,110629,101.84,102.91,101.5,102.65,110629,0.0,1.0
2019-12-10,100.51,102.58,100.31,101.54,172866,100.51,102.58,100.31,101.54,172866,0.0,1.0
2019-12-11,102.27,102.4,100.01,100.22,113842,102.27,102.4,100.01,100.22,113842,0.0,1.0
2019-12-12,104.24,104.86,101.69,102.07,317132,104.24,104.86,101.69,102.07,317132,0.0,1.0
2019-12-13,104.97,105.43,103.44,103.46,169600,104.97,105.43,103.44,103.46,169600,0.0,1.0
2019-12-16,103.59,105.98,103.02,105.37,167551,103.59,105.98,103.02,105.37,167551,0.0,1.0
2019-12-17,101.17,103.91,100.47,103.55,221886,101.17,103.91,100.47,103.55,221886,0.0,1.0
2019-12-18,99.7,102.44,99.43,101.24,305727,99.7,102.44,99.43,101.24,305727,0.0,1.0
2019-12-19,101.23,102.45,99.22,99.79,346379,101.23,102.45,99.22,99.79,346379,0.0,1.0
2019-12-20,106.0,106.3,101.61,102.03,374100,106.0,106.3,101.61,102.03,374100,0.0,1.0
2019-12-23,108.53,108.7,106.0,106.0,161760,108.53,108.7,106.0,106.0,161760,0.0,1.0
2019-12-24,108.15,108.4661,107.6301,108.39,50948,108.15,108.4661,107.6301,108.39,50948,0.0,1.0
2019-12-26,109.58,110.03,107.7001,108.05,135505,109.58,110.03,107.7001,108.05,135505,0.0,1.0
2019-12-27,107.94,110.43,107.51,110.07,147681,107.94,110.43,107.51,110.07,147681,0.0,1.0
2019-12-30,106.1,107.19,104.24,107.19,122381,106.1,107.19,104.24,107.19,122381,0.0,1.0
2019-12-31,106.05,106.4,104.41,105.73,110028,106.05,106.4,104.41,105.73,110028,0.0,1.0
2020-01-02,107.74,108.11,106.28,106.37,150420,107.74,108.11,106.28,106.37,150420,0.0,1.0
2020-01-03,108.58,109.01,105.17,105.78,156178,108.58,109.01,105.17,105.78,156178,0.0,1.0
2020-01-06,107.64,108.1699,105.45,107.41,323610,107.64,108.1699,105.45,107.41,323610,0.0,1.0
2020-01-07,109.18,109.99,105.535,107.18,179622,109.18,109.99,105.535,107.18,179622,0.0,1.0
2020-01-08,112.86,113.48,108.65,109.36,226297,112.86,113.48,108.65,109.36,226297,0.0,1.0
2020-01-09,113.25,115.6,113.06,114.0,175494,113.25,115.6,113.06,114.0,175494,0.0,1.0
2020-01-10,110.74,114.54,106.8,113.86,379512,110.74,114.54,106.8,113.86,379512,0.0,1.0
2020-01-13,111.79,113.02,111.3247,111.79,174574,111.79,113.02,111.3247,111.79,174574,0.0,1.0
2020-01-14,114.05,114.86,111.28,112.28,190157,114.05,114.86,111.28,112.28,190157,0.0,1.0
2020-01-15,116.66,118.84,114.24,114.24,299683,116.66,118.84,114.24,114.24,299683,0.0,1.0
2020-01-16,116.66,118.41,115.46,117.44,177813,116.66,118.41,115.46,117.44,177813,0.0,1.0
2020-01-17,119.67,119.83,117.0,117.77,189330,119.67,119.83,117.0,117.77,189330,0.0,1.0
2020-01-21,116.74,120.6399,116.25,119.67,295454,116.74,120.6399,116.25,119.67,295454,0.0,1.0
2020-01-22,120.6,120.93,116.5,116.6,335941,120.6,120.93,116.5,116.6,335941,0.0,1.0
2020-01-23,123.5,124.62,119.82,119.82,304037,123.5,124.62,119.82,119.82,304037,0.0,1.0
2020-01-24,124.18,126.79,122.7,124.2,191876,124.18,126.79,122.7,124.2,191876,0.0,1.0
2020-01-27,123.25,124.37,120.1,121.1,883046,123.25,124.37,120.1,121.1,883046,0.0,1.0
2020-01-28,130.1,130.75,122.51,124.13,285539,130.1,130.75,122.51,124.13,285539,0.0,1.0
2020-01-29,125.79,131.0,123.79,131.0,365714,125.79,131.0,123.79,131.0,365714,0.0,1.0
2020-01-30,127.6,128.1,124.99,125.81,280782,127.6,128.1,124.99,125.81,280782,0.0,1.0
2020-01-31,122.7,127.4,121.89,127.1,284602,122.7,127.4,121.89,127.1,284602,0.0,1.0
2020-02-03,124.48,124.85,120.02,123.2,215257,124.48,124.85,120.02,123.2,215257,0.0,1.0
2020-02-04,126.63,128.36,125.56,126.49,204335,126.63,128.36,125.56,126.49,204335,0.0,1.0
2020-02-05,121.88,128.54,120.1,127.83,299218,121.88,128.54,120.1,127.83,299218,0.0,1.0
2020-02-06,125.0,127.125,121.63,122.22,313953,125.0,127.125,121.63,122.22,313953,0.0,1.0
2020-02-07,121.56,125.08,121.17,124.63,157946,121.56,125.08,121.17,124.63,157946,0.0,1.0
2020-02-10,123.6,124.99,121.3,121.56,277318,123.6,124.99,121.3,121.56,277318,0.0,1.0
2020-02-11,122.55,125.07,121.83,125.07,277314,122.55,125.07,121.83,125.07,277314,0.0,1.0
2020-02-12,125.47,125.91,120.1,123.0,288931,125.47,125.91,120.1,123.0,288931,0.0,1.0
2020-02-13,126.08,126.8,123.9631,124.44,180412,126.08,126.8,123.9631,124.44,180412,0.0,1.0
2020-02-14,127.98,128.485,126.25,126.25,189550,127.98,128.485,126.25,126.25,189550,0.0,1.0
2020-02-18,128.61,130.44,126.94,128.63,188867,128.61,130.44,126.94,128.63,188867,0.0,1.0
2020-02-19,129.17,130.2,127.94,130.0,266249,129.17,130.2,127.94,130.0,266249,0.0,1.0
2020-02-20,125.99,134.6,124.28,131.99,461244,125.99,134.6,124.28,131.99,461244,0.0,1.0
2020-02-21,134.82,141.67,130.3,136.7,823106,134.82,141.67,130.3,136.7,823106,0.0,1.0
2020-02-24,123.27,127.68,121.11,127.68,632417,123.27,127.68,121.11,127.68,632417,0.0,1.0
2020-02-25,116.0,124.927,115.84,124.71,440584,116.0,124.927,115.84,124.71,440584,0.0,1.0
2020-02-26,114.02,118.5524,113.64,115.99,466223,114.02,118.5524,113.64,115.99,466223,0.0,1.0
2020-02-27,109.93,114.66,109.75,112.73,729064,109.93,114.66,109.75,112.73,729064,0.0,1.0
2020-02-28,113.01,113.01,104.85,105.67,583144,113.01,113.01,104.85,105.67,583144,0.0,1.0
2020-03-02,123.5,123.81,112.6004,115.18,513371,123.5,123.81,112.6004,115.18,513371,0.0,1.0
2020-03-03,114.97,124.32,114.04,124.32,414272,114.97,124.32,114.04,124.32,414272,0.0,1.0
2020-03-04,118.56,118.91,114.99,118.18,247876,118.56,118.91,114.99,118.18,247876,0.0,1.0
2020-03-05,117.58,119.505,115.03,115.44,173398,117.58,119.505,115.03,115.44,173398,0.0,1.0
2020-03-06,110.51,115.75,107.83,113.2,353430,110.51,115.75,107.83,113.2,353430,0.0,1.0
2020-03-09,99.32,104.0,95.19,104.0,616266,99.32,104.0,95.19,104.0,616266,0.0,1.0
2020-03-10,106.14,106.33,98.98,104.16,390108,106.14,106.33,98.98,104.16,390108,0.0,1.0
2020-03-11,98.18,104.795,96.68,102.01,367102,98.18,104.795,96.68,102.01,367102,0.0,1.0
2020-03-12,90.34,94.83,87.1825,91.56,405853,90.34,94.83,87.1825,91.56,405853,0.0,1.0
2020-03-13,101.75,101.99,93.64,97.37,393631,101.75,101.99,93.64,97.37,393631,0.0,1.0
2020-03-16,92.55,98.5,90.07,95.55,576772,92.55,98.5,90.07,95.55,576772,0.0,1.0
2020-03-17,97.99,101.533,93.07,94.88,544414,97.99,101.533,93.07,94.88,544414,0.0,1.0
2020-03-18,92.57,94.93,83.92,93.98,612362,92.57,94.93,83.92,93.98,612362,0.0,1.0
2020-03-19,82.5,94.62,82.5,90.8,571658,82.5,94.62,82.5,90.8,571658,0.0,1.0
2020-03-20,74.09,85.4991,72.34,81.64,837408,74.09,85.4991,72.34,81.64,837408,0.0,1.0
2020-03-23,73.5,80.38,71.94,73.75,551789,73.5,80.38,71.94,73.75,551789,0.0,1.0
2020-03-24,84.78,86.37,76.02,78.71,519140,84.78,86.37,76.02,78.71,519140,0.0,1.0
2020-03-25,88.58,90.35,81.64,85.85,395060,88.58,90.35,81.64,85.85,395060,0.0,1.0
2020-03-26,89.4,91.6152,86.81,89.09,524696,89.4,91.6152,86.81,89.09,524696,0.0,1.0
2020-03-27,85.31,88.01,84.2,86.11,296394,85.31,88.01,84.2,86.11,296394,0.0,1.0
2020-03-30,88.8,90.97,84.6975,85.53,294389,88.8,90.97,84.6975,85.53,294389,0.0,1.0
2020-03-31,87.88,90.65,85.83,87.57,249769,87.88,90.65,85.83,87.57,249769,0.0,1.0
2020-04-01,83.58,85.78,80.46,83.89,516578,83.58,85.78,80.46,83.89,516578,0.0,1.0
2020-04-02,78.82,84.6,77.795,82.51,869400,78.82,84.6,77.795,82.51,869400,0.0,1.0
2020-04-03,72.65,79.06,70.83,78.5,570331,72.65,79.06,70.83,78.5,570331,0.0,1.0
2020-04-06,89.51,89.78,74.89,74.89,688308,89.51,89.78,74.89,74.89,688308,0.0,1.0
2020-04-07,94.36,97.79,90.745,95.0,556336,94.36,97.79,90.745,95.0,556336,0.0,1.0
2020-04-08,97.57,97.95,93.23,96.78,295054,97.57,97.95,93.23,96.78,295054,0.0,1.0
2020-04-09,92.9,102.73,91.395,98.57,612790,92.9,102.73,91.395,98.57,612790,0.0,1.0
2020-04-13,93.12,94.31,89.02,94.31,197755,93.12,94.31,89.02,94.31,197755,0.0,1.0
2020-04-14,100.06,100.98,95.51,96.29,339096,100.06,100.98,95.51,96.29,339096,0.0,1.0
2020-04-15,97.8,98.365,93.74,96.79,263267,97.8,98.365,93.74,96.79,263267,0.0,1.0
2020-04-16,100.06,100.63,95.54,98.9,336487,100.06,100.63,95.54,98.9,336487,0.0,1.0
2020-04-17,103.02,105.61,101.05,103.1,262774,103.02,105.61,101.05,103.1,262774,0.0,1.0
2020-04-20,102.6,104.98,100.3005,102.15,174174,102.6,104.98,100.3005,102.15,174174,0.0,1.0
2020-04-21,97.24,101.5,95.15,100.5,188239,97.24,101.5,95.15,100.5,188239,0.0,1.0
2020-04-22,104.45,105.44,99.89,100.32,231057,104.45,105.44,99.89,100.32,231057,0.0,1.0
2020-04-23,106.12,108.18,103.6,103.6,243935,106.12,108.18,103.6,103.6,243935,0.0,1.0
2020-04-24,105.87,106.47,101.67,106.47,303845,105.87,106.47,101.67,106.47,303845,0.0,1.0
2020-04-27,111.0,111.05,104.77,105.54,261803,111.0,111.05,104.77,105.54,261803,0.0,1.0
2020-04-28,116.01,116.6,109.41,113.28,812572,116.01,116.6,109.41,113.28,812572,0.0,1.0
2020-04-29,118.0,122.374,116.615,118.0,479398,118.0,122.374,116.615,118.0,479398,0.0,1.0
2020-04-30,115.67,119.58,114.7701,117.0,201523,115.67,119.58,114.7701,117.0,201523,0.0,1.0
2020-05-01,112.19,115.65,110.1,112.61,167461,112.19,115.65,110.1,112.61,167461,0.0,1.0
2020-05-04,113.95,114.64,108.2425,110.19,255339,113.95,114.64,108.2425,110.19,255339,0.0,1.0
2020-05-05,115.94,119.04,114.14,115.66,357202,115.94,119.04,114.14,115.66,357202,0.0,1.0
2020-05-06,118.39,120.22,117.02,117.22,279306,118.39,120.22,117.02,117.22,279306,0.0,1.0
2020-05-07,123.09,123.44,118.065,120.08,333804,123.09,123.44,118.065,120.08,333804,0.0,1.0
2020-05-08,124.25,126.75,122.55,125.0,383528,124.25,126.75,122.55,125.0,383528,0.0,1.0
2020-05-11,123.23,125.6,122.6,123.75,253233,123.23,125.6,122.6,123.75,253233,0.0,1.0
2020-05-12,117.31,124.575,117.24,122.85,248430,117.31,124.575,117.24,122.85,248430,0.0,1.0
2020-05-13,107.89,118.34,105.41,117.31,585958,107.89,118.34,105.41,117.31,585958,0.0,1.0
2020-05-14,111.37,111.98,102.05,106.31,601919,111.37,111.98,102.05,106.31,601919,0.0,1.0
2020-05-15,122.59,124.59,117.39,119.47,716734,122.59,124.59,117.39,119.47,716734,0.0,1.0
2020-05-18,130.99,131.895,126.0,126.13,573722,130.99,131.895,126.0,126.13,573722,0.0,1.0
2020-05-19,134.08,138.99,129.11,130.28,705132,134.08,138.99,129.11,130.28,705132,0.0,1.0
2020-05-20,137.57,137.78,132.77,135.35,359827,137.57,137.78,132.77,135.35,359827,0.0,1.0
2020-05-21,135.67,140.4,134.41,137.6,279006,135.67,140.4,134.41,137.6,279006,0.0,1.0
2020-05-22,137.0,138.17,134.615,137.49,294900,137.0,138.17,134.615,137.49,294900,0.0,1.0
2020-05-26,142.11,145.45,140.0341,140.11,444568,142.11,145.45,140.0341,140.11,444568,0.0,1.0
2020-05-27,144.81,145.2,138.25,144.04,402680,144.81,145.2,138.25,144.04,402680,0.0,1.0
2020-05-28,144.04,145.95,142.76,143.94,331951,144.04,145.95,142.76,143.94,331951,0.0,1.0
2020-05-29,140.21,144.61,137.19,144.61,743780,140.21,144.61,137.19,144.61,743780,0.0,1.0
2020-06-01,146.69,147.85,139.58,140.0,515753,146.69,147.85,139.58,140.0,515753,0.0,1.0
2020-06-02,146.31,148.03,142.5525,148.03,389142,146.31,148.03,142.5525,148.03,389142,0.0,1.0
2020-06-03,150.78,152.59,145.04,146.42,350785,150.78,152.59,145.04,146.42,350785,0.0,1.0
2020-06-04,141.25,148.82,139.69,144.32,656567,141.25,148.82,139.69,144.32,656567,0.0,1.0
2020-06-05,138.17,140.7,131.61,134.17,1969806,138.17,140.7,131.61,134.17,1969806,0.0,1.0
2020-06-08,140.42,140.79,136.74,138.74,660968,140.42,140.79,136.74,138.74,660968,0.0,1.0
2020-06-09,136.65,140.39,136.08,139.98,669565,136.65,140.39,136.08,139.98,669565,0.0,1.0
2020-06-10,143.63,147.12,137.21,137.21,843826,143.63,147.12,137.21,137.21,843826,0.0,1.0
2020-06-11,132.23,139.92,130.92,137.39,578527,132.23,139.92,130.92,137.39,578527,0.0,1.0
2020-06-12,141.25,141.41,134.34,136.1,501936,141.25,141.41,134.34,136.1,501936,0.0,1.0
2020-06-15,143.58,144.15,135.95,137.7,514515,143.58,144.15,135.95,137.7,514515,0.0,1.0
2020-06-16,144.57,148.87,142.85,147.0,477083,144.57,148.87,142.85,147.0,477083,0.0,1.0
2020-06-17,145.18,148.66,143.71,145.08,324565,145.18,148.66,143.71,145.08,324565,0.0,1.0
2020-06-18,145.49,146.94,143.055,145.15,265100,145.49,146.94,143.055,145.15,265100,0.0,1.0
2020-06-19,143.76,149.0,142.18,148.07,573549,143.76,149.0,142.18,148.07,573549,0.0,1.0
2020-06-22,144.35,146.64,142.545,143.71,388959,144.35,146.64,142.545,143.71,388959,0.0,1.0
2020-06-23,148.56,152.1663,143.57,144.7,417019,148.56,152.1663,143.57,144.7,417019,0.0,1.0
2020-06-24,145.36,150.33,143.66,147.48,348026,145.36,150.33,143.66,147.48,348026,0.0,1.0
2020-06-25,148.61,149.55,144.04,145.49,573086,148.61,149.55,144.04,145.49,573086,0.0,1.0
2020-06-26,141.2,149.12,138.6774,148.59,2919029,141.2,149.12,138.6774,148.59,2919029,0.0,1.0
2020-06-29,146.9,147.08,137.97,141.2,462700,146.9,147.08,137.97,141.2,462700,0.0,1.0
2020-06-30,149.85,150.28,145.85,147.0,270700,149.85,150.28,145.85,147.0,270700,0.0,1.0
2020-07-01,152.49,153.05,147.59,149.42,330400,152.49,153.05,147.59,149.42,330400,0.0,1.0
2020-07-02,154.04,156.12,152.19,154.99,481100,154.04,156.12,152.19,154.99,481100,0.0,1.0
2020-07-06,155.62,161.17,155.26,157.22,788600,155.62,161.17,155.26,157.215,788600,0.0,1.0
2020-07-07,156.0,157.69,154.04,154.95,312400,156.0,157.69,154.04,154.95,312400,0.0,1.0
2020-07-08,160.74,161.08,157.12,157.6,421400,160.74,161.08,157.12,157.6,421400,0.0,1.0
2020-07-09,166.09,167.01,157.97,161.68,536500,166.09,167.01,157.97,161.68,536500,0.0,1.0
2020-07-10,164.95,166.28,161.66,166.17,206700,164.95,166.285,161.66,166.17,206700,0.0,1.0
2020-07-13,155.25,168.3,154.89,167.52,387000,155.25,168.304,154.89,167.52,387000,0.0,1.0
2020-07-14,156.83,157.36,148.74,153.45,473500,156.83,157.365,148.74,153.45,473500,0.0,1.0
2020-07-15,158.45,159.93,155.81,158.64,398700,158.45,159.93,155.81,158.64,398700,0.0,1.0
2020-07-16,158.88,160.0,155.56,156.77,225800,158.88,160.0,155.56,156.77,225800,0.0,1.0
2020-07-17,162.6,163.38,157.17,160.37,202900,162.6,163.385,157.17,160.37,202900,0.0,1.0
2020-07-20,169.98,170.52,163.17,163.17,238360,169.98,170.52,163.17,163.17,238360,0.0,1.0
2020-07-21,167.36,171.01,166.033,171.01,196949,167.36,171.01,166.033,171.01,196949,0.0,1.0
2020-07-22,170.17,170.45,167.33,167.65,185925,170.17,170.45,167.33,167.65,185925,0.0,1.0
2020-07-23,166.18,173.64,164.47,169.62,242206,166.18,173.64,164.47,169.62,242206,0.0,1.0
2020-07-24,164.69,166.77,158.69,163.98,293305,164.69,166.77,158.69,163.98,293305,0.0,1.0
2020-07-27,170.19,173.29,165.23,165.23,215032,170.19,173.29,165.23,165.23,215032,0.0,1.0
2020-07-28,165.72,170.4164,165.55,169.0,170791,165.72,170.4164,165.55,169.0,170791,0.0,1.0
2020-07-29,176.68,178.0473,166.968,167.95,331395,176.68,178.0473,166.968,167.95,331395,0.0,1.0
2020-07-30,173.45,174.29,168.1638,173.46,322268,173.45,174.29,168.1638,173.46,322268,0.0,1.0
2020-07-31,172.94,178.74,169.47,175.77,188217,172.94,178.74,169.47,175.77,188217,0.0,1.0
2020-08-03,179.87,180.55,174.01,176.06,231567,179.87,180.55,174.01,176.06,231567,0.0,1.0
2020-08-04,180.85,181.94,175.74,180.0,269079,180.85,181.94,175.74,180.0,269079,0.0,1.0
2020-08-05,184.08,185.76,180.02,180.85,266250,184.08,185.76,180.02,180.85,266250,0.0,1.0
2020-08-06,184.14,185.565,180.49,182.93,234963,184.14,185.565,180.49,182.93,234963,0.0,1.0
2020-08-07,178.88,184.52,177.25,184.0,275396,178.88,184.52,177.25,184.0,275396,0.0,1.0
2020-08-10,175.78,179.5569,171.29,179.22,343979,175.78,179.5569,171.29,179.22,343979,0.0,1.0
2020-08-11,172.58,175.78,171.2,174.49,194999,172.58,175.78,171.2,174.49,194999,0.0,1.0
2020-08-12,174.34,177.1799,172.34,173.52,241818,174.34,177.1799,172.34,173.52,241818,0.0,1.0
2020-08-13,180.72,184.42,176.08,176.08,337437,180.72,184.42,176.08,176.08,337437,0.0,1.0
2020-08-14,174.87,183.57,172.02,183.57,343996,174.87,183.57,172.02,183.57,343996,0.0,1.0
2020-08-17,177.02,179.3579,175.78,177.17,166887,177.02,179.3579,175.78,177.17,166887,0.0,1.0
2020-08-18,175.59,178.185,174.14,178.07,167068,175.59,178.185,174.14,178.07,167068,0.0,1.0
2020-08-19,172.03,176.0,171.195,176.0,347968,172.03,176.0,171.195,176.0,347968,0.0,1.0
2020-08-20,175.8,177.87,171.11,171.11,205544,175.8,177.87,171.11,171.11,205544,0.0,1.0
2020-08-21,173.79,177.58,172.03,176.01,182699,173.79,177.58,172.03,176.01,182699,0.0,1.0
2020-08-24,173.68,177.47,173.13,176.32,158629,173.68,177.47,173.13,176.32,158629,0.0,1.0
2020-08-25,175.75,177.07,173.0425,173.42,182104,175.75,177.07,173.0425,173.42,182104,0.0,1.0
2020-08-26,178.92,180.77,176.4904,177.57,186919,178.92,180.77,176.4904,177.57,186919,0.0,1.0
2020-08-27,177.0,179.72,174.48,179.72,201768,177.0,179.72,174.48,179.72,201768,0.0,1.0
2020-08-28,176.25,179.4,174.97,178.81,203067,176.25,179.4,174.97,178.81,203067,0.0,1.0
2020-08-31,177.58,179.69,176.27,177.03,284771,177.58,179.69,176.27,177.03,284771,0.0,1.0
2020-09-01,184.72,185.9636,178.67,179.24,350458,184.72,185.9636,178.67,179.24,350458,0.0,1.0
2020-09-02,188.57,189.34,182.0,187.5,285048,188.57,189.34,182.0,187.5,285048,0.0,1.0
2020-09-03,171.66,185.14,171.08,184.58,401928,171.66,185.14,171.08,184.58,401928,0.0,1.0
2020-09-04,170.0,172.6448,157.03,171.34,449595,170.0,172.6448,157.03,171.34,449595,0.0,1.0
2020-09-08,165.67,170.39,161.07,161.57,174558,165.67,170.39,161.07,161.57,174558,0.0,1.0
2020-09-09,173.63,175.694,165.77,170.45,287927,173.63,175.694,165.77,170.45,287927,0.0,1.0
2020-09-10,173.64,179.54,172.61,175.92,256444,173.64,179.54,172.61,175.92,256444,0.0,1.0
2020-09-11,172.66,175.76,169.79,175.76,207137,172.66,175.76,169.79,175.76,207137,0.0,1.0
2020-09-14,173.74,179.4,173.26,175.89,221149,173.74,179.4,173.26,175.89,221149,0.0,1.0
2020-09-15,176.75,178.41,173.8,176.73,150159,176.75,178.41,173.8,176.73,150159,0.0,1.0
2020-09-16,178.03,179.25,176.67,177.25,249897,178.03,179.25,176.67,177.25,249897,0.0,1.0
2020-09-17,174.84,175.94,171.3101,173.4,245477,174.84,175.94,171.3101,173.4,245477,0.0,1.0
2020-09-18,177.9,180.51,174.16,176.29,349907,177.9,180.51,174.16,176.29,349907,0.0,1.0
2020-09-21,180.5,180.7183,173.35,176.55,160883,180.5,180.7183,173.35,176.55,160883,0.0,1.0
2020-09-22,179.1,181.6,174.2,181.6,261202,179.1,181.6,174.2,181.6,261202,0.0,1.0
2020-09-23,173.78,179.25,173.04,178.44,167914,173.78,179.25,173.04,178.44,167914,0.0,1.0
2020-09-24,171.62,172.705,165.5,170.95,209402,171.62,172.705,165.5,170.95,209402,0.0,1.0
2020-09-25,174.32,176.09,170.025,170.44,155630,174.32,176.09,170.025,170.44,155630,0.0,1.0
2020-09-28,181.02,181.55,177.0,178.41,144542,181.02,181.55,177.0,178.41,144542,0.0,1.0
2020-09-29,178.77,182.9799,177.4,181.82,128151,178.77,182.9799,177.4,181.82,128151,0.0,1.0
2020-09-30,179.22,184.55,178.45,180.48,211117,179.22,184.55,178.45,180.48,211117,0.0,1.0
2020-10-01,184.44,184.69,180.44,182.27,186139,184.44,184.69,180.44,182.27,186139,0.0,1.0
2020-10-02,182.68,184.645,179.0,179.56,170853,182.68,184.645,179.0,179.56,170853,0.0,1.0
2020-10-05,191.26,193.585,184.135,185.0,424928,191.26,193.585,184.135,185.0,424928,0.0,1.0
2020-10-06,189.67,193.465,188.0901,193.0,248426,189.67,193.465,188.0901,193.0,248426,0.0,1.0
2020-10-07,194.86,195.76,187.26,191.75,151229,194.86,195.76,187.26,191.75,151229,0.0,1.0
2020-10-08,191.21,197.5,190.165,195.82,150304,191.21,197.5,190.165,195.82,150304,0.0,1.0
2020-10-09,195.82,195.91,193.0,193.0,101609,195.82,195.91,193.0,193.0,101609,0.0,1.0
2020-10-12,197.12,199.46,195.47,199.46,94776,197.12,199.46,195.47,199.46,94776,0.0,1.0
2020-10-13,199.38,200.795,194.24,196.7,94435,199.38,200.795,194.24,196.7,94435,0.0,1.0
2020-10-14,197.83,201.03,196.59,201.03,125351,197.83,201.03,196.59,201.03,125351,0.0,1.0
2020-10-15,198.85,199.66,192.72,193.39,130844,198.85,199.66,192.72,193.39,130844,0.0,1.0
2020-10-16,199.09,201.44,197.2,199.31,69381,199.09,201.44,197.2,199.31,69381,0.0,1.0
2020-10-19,195.93,201.15,195.26,200.0,137574,195.93,201.15,195.26,200.0,137574,0.0,1.0
2020-10-20,194.96,197.87,194.51,197.03,105852,194.96,197.87,194.51,197.03,105852,0.0,1.0
2020-10-21,193.91,198.24,192.26,195.23,155078,193.91,198.24,192.26,195.23,155078,0.0,1.0
2020-10-22,192.0,194.37,187.715,194.0,162678,192.0,194.37,187.715,194.0,162678,0.0,1.0
2020-10-23,197.07,198.07,190.54,192.0,149687,197.07,198.07,190.54,192.0,149687,0.0,1.0
2020-10-26,187.04,197.5133,186.88,194.55,179360,187.04,197.5133,186.88,194.55,179360,0.0,1.0
2020-10-27,186.28,191.6825,184.92,188.53,163977,186.28,191.6825,184.92,188.53,163977,0.0,1.0
2020-10-28,179.59,183.16,178.17,182.51,176865,179.59,183.16,178.17,182.51,176865,0.0,1.0
2020-10-29,180.5,181.9,175.525,179.66,121248,180.5,181.9,175.525,179.66,121248,0.0,1.0
2020-10-30,180.61,181.99,176.67,179.13,201006,180.61,181.99,176.67,179.13,201006,0.0,1.0
2020-11-02,179.37,186.9399,177.185,182.89,249801,179.37,186.9399,177.185,182.89,249801,0.0,1.0
2020-11-03,181.14,184.825,178.595,181.49,127424,181.14,184.825,178.595,181.49,127424,0.0,1.0
2020-11-04,192.2,194.535,185.55,185.55,200612,192.2,194.535,185.55,185.55,200612,0.0,1.0
2020-11-05,208.88,209.665,197.945,198.39,294074,208.88,209.665,197.945,198.39,294074,0.0,1.0
2020-11-06,209.15,209.73,202.9058,207.34,127360,209.15,209.73,202.9058,207.34,127360,0.0,1.0
2020-11-09,202.29,210.88,201.59,210.0,296287,202.29,210.88,201.59,210.0,296287,0.0,1.0
2020-11-10,190.24,199.91,184.84,199.91,342345,190.24,199.91,184.84,199.91,342345,0.0,1.0
2020-11-11,186.73,195.77,184.75,193.0,370685,186.73,195.77,184.75,193.0,370685,0.0,1.0
2020-11-12,184.77,188.12,183.48,185.37,357094,184.77,188.12,183.48,185.37,357094,0.0,1.0
2020-11-13,187.48,194.475,186.15,186.15,299921,187.48,194.475,186.15,186.15,299921,0.0,1.0
2020-11-16,185.33,188.2,183.45,188.0,212630,185.33,188.2,183.45,188.0,212630,0.0,1.0
2020-11-17,182.91,187.62,181.6801,186.0,349039,182.91,187.62,181.6801,186.0,349039,0.0,1.0
2020-11-18,181.91,185.5,180.29,184.71,172878,181.91,185.5,180.29,184.71,172878,0.0,1.0
2020-11-19,187.63,189.44,180.05,182.19,159537,187.63,189.44,180.05,182.19,159537,0.0,1.0
2020-11-20,188.39,191.26,185.0,187.95,182438,188.39,191.26,185.0,187.95,182438,0.0,1.0
2020-11-23,189.14,192.765,186.32,190.35,109015,189.14,192.765,186.32,190.35,109015,0.0,1.0
2020-11-24,181.31,190.32,180.88,188.74,174788,181.31,190.32,180.88,188.74,174788,0.0,1.0
2020-11-25,178.74,183.9822,176.2,182.4,209779,178.74,183.9822,176.2,182.4,209779,0.0,1.0
2020-11-27,187.48,187.88,178.86,181.42,133416,187.48,187.88,178.86,181.42,133416,0.0,1.0
2020-11-30,188.68,188.99,179.22,186.82,458404,188.68,188.99,179.22,186.82,458404,0.0,1.0
2020-12-01,189.53,191.69,185.06,190.01,179697,189.53,191.69,185.06,190.01,179697,0.0,1.0
2020-12-02,185.22,188.21,182.13,188.21,275128,185.22,188.21,182.13,188.21,275128,0.0,1.0
2020-12-03,183.67,189.19,182.89,184.62,208015,183.67,189.19,182.89,184.62,208015,0.0,1.0
2020-12-04,182.53,183.69,178.45,182.43,248924,182.53,183.69,178.45,182.43,248924,0.0,1.0
2020-12-07,176.4,183.615,173.405,182.5,330724,176.4,183.615,173.405,182.5,330724,0.0,1.0
2020-12-08,181.49,181.705,175.42,177.06,234443,181.49,181.705,175.42,177.06,234443,0.0,1.0
2020-12-09,177.0,181.97,175.735,180.46,185296,177.0,181.97,175.735,180.46,185296,0.0,1.0
2020-12-10,178.23,179.79,173.3382,176.04,150757,178.23,179.79,173.3382,176.04,150757,0.0,1.0
2020-12-11,180.6,180.92,176.94,177.94,146241,180.6,180.92,176.94,177.94,146241,0.0,1.0
2020-12-14,189.54,190.8,181.71,181.83,303439,189.54,190.8,181.71,181.83,303439,0.0,1.0
2020-12-15,194.83,195.82,190.615,192.11,211590,194.83,195.82,190.615,192.11,211590,0.0,1.0
2020-12-16,199.03,199.2633,193.1,195.92,190611,199.03,199.2633,193.1,195.92,190611,0.0,1.0
2020-12-17,207.78,210.42,200.0,201.57,303307,207.78,210.42,200.0,201.57,303307,0.0,1.0
2020-12-18,213.35,213.47,206.88,209.15,409944,213.35,213.47,206.88,209.15,409944,0.0,1.0
2020-12-21,216.49,217.89,206.49,210.0,286368,216.49,217.89,206.49,210.0,286368,0.0,1.0
2020-12-22,222.7,223.26,213.99,216.5,204283,222.7,223.26,213.99,216.5,204283,0.0,1.0
2020-12-23,221.43,223.07,215.66,222.66,175393,221.43,223.07,215.66,222.66,175393,0.0,1.0
2020-12-24,218.67,222.46,216.275,222.46,51830,218.67,222.46,216.275,222.46,51830,0.0,1.0
2020-12-28,216.8,222.03,213.05,221.81,116492,216.8,222.03,213.05,221.81,116492,0.0,1.0
2020-12-29,214.86,220.11,213.28,217.96,117349,214.86,220.11,213.28,217.96,117349,0.0,1.0
2020-12-30,217.88,220.95,216.23,216.44,138109,217.88,220.95,216.23,216.44,138109,0.0,1.0
2020-12-31,217.61,219.22,214.96,218.59,89829,217.61,219.22,214.96,218.59,89829,0.0,1.0
2021-01-04,210.32,219.86,206.8001,219.86,174953,210.32,219.86,206.8001,219.86,174953,0.0,1.0
2021-01-05,214.93,216.305,208.8915,210.08,158244,214.93,216.305,208.8915,210.08,158244,0.0,1.0
2021-01-06,203.47,214.358,202.52,211.84,229412,203.47,214.358,202.52,211.84,229412,0.0,1.0
2021-01-07,217.76,218.37,204.69,204.69,205257,217.76,218.37,204.69,204.69,205257,0.0,1.0
2021-01-08,230.0,230.47,217.54,217.54,237901,230.0,230.47,217.54,217.54,237901,0.0,1.0
2021-01-11,222.14,228.68,220.1701,223.0,231839,222.14,228.68,220.1701,223.0,231839,0.0,1.0
2021-01-12,217.6,220.8905,216.32,220.51,119395,217.6,220.8905,216.32,220.51,119395,0.0,1.0
2021-01-13,212.67,219.55,212.29,218.44,126350,212.67,219.55,212.29,218.44,126350,0.0,1.0
2021-01-14,209.44,212.74,207.77,209.61,348802,209.44,212.74,207.77,209.61,348802,0.0,1.0
2021-01-15,208.82,212.67,207.31,209.25,123059,208.82,212.67,207.31,209.25,123059,0.0,1.0
2021-01-19,212.99,214.84,210.39,212.62,246683,212.99,214.84,210.39,212.62,246683,0.0,1.0
2021-01-20,210.2,215.8,209.99,214.97,151675,210.2,215.8,209.99,214.97,151675,0.0,1.0
2021-01-21,207.03,212.34,206.62,212.34,206789,207.03,212.34,206.62,212.34,206789,0.0,1.0
2021-01-22,207.12,207.7595,201.86,207.03,222170,207.12,207.7595,201.86,207.03,222170,0.0,1.0
2021-01-25,207.34,214.49,198.81,211.25,306299,207.34,214.49,198.81,211.25,306299,0.0,1.0
2021-01-26,200.22,208.11,199.0,208.05,170091,200.22,208.11,199.0,208.05,170091,0.0,1.0
2021-01-27,194.7,200.2999,188.67,198.0,189437,194.7,200.2999,188.67,198.0,189437,0.0,1.0
2021-01-28,200.42,202.44,190.8,197.0,135663,200.42,202.44,190.8,197.0,135663,0.0,1.0
2021-01-29,192.0,200.99,191.14,200.0,226087,192.0,200.99,191.14,200.0,226087,0.0,1.0
2021-02-01,199.58,203.07,195.0,195.0,193524,199.58,203.07,195.0,195.0,193524,0.0,1.0
2021-02-02,207.01,208.55,201.31,201.96,124909,207.01,208.55,201.31,201.96,124909,0.0,1.0
2021-02-03,207.79,210.12,204.79,208.56,178667,207.79,210.12,204.79,208.56,178667,0.0,1.0
2021-02-04,211.5,211.76,207.15,209.72,75252,211.5,211.76,207.15,209.72,75252,0.0,1.0
2021-02-05,215.51,215.737,212.2,212.49,96412,215.51,215.737,212.2,212.49,96412,0.0,1.0
2021-02-08,218.34,219.26,215.42,215.6,115894,218.34,219.26,215.42,215.6,115894,0.0,1.0
2021-02-09,222.66,223.22,216.33,217.35,165388,222.66,223.22,216.33,217.35,165388,0.0,1.0
2021-02-10,220.16,224.99,218.38,224.97,119144,220.16,224.99,218.38,224.97,119144,0.0,1.0
2021-02-11,222.7,225.635,220.67,222.5,167385,222.7,225.635,220.67,222.5,167385,0.0,1.0
2021-02-12,224.1,226.965,221.72,223.17,190533,224.1,226.965,221.72,223.17,190533,0.0,1.0
2021-02-16,223.83,227.6708,222.48,225.0,175763,223.83,227.6708,222.48,225.0,175763,0.0,1.0
2021-02-17,218.91,220.73,213.44,219.77,114719,218.91,220.73,213.44,219.77,114719,0.0,1.0
2021-02-18,219.42,219.78,214.06,214.91,179860,219.42,219.78,214.06,214.91,179860,0.0,1.0
2021-02-19,229.66,244.72,222.0,226.08,441884,229.66,244.72,222.0,226.08,441884,0.0,1.0
2021-02-22,214.64,224.57,210.9,224.57,340930,214.64,224.57,210.9,224.57,340930,0.0,1.0
2021-02-23,213.01,213.21,198.4273,206.64,266026,213.01,213.21,198.4273,206.64,266026,0.0,1.0
2021-02-24,222.57,222.84,207.304,209.26,241393,222.57,222.84,207.304,209.26,241393,0.0,1.0
2021-02-25,213.75,222.3,213.5,220.01,367630,213.75,222.3,213.5,220.01,367630,0.0,1.0
2021-02-26,214.72,216.91,208.795,214.92,231235,214.72,216.91,208.795,214.92,231235,0.0,1.0
2021-03-01,232.11,234.97,219.99,220.01,240342,232.11,234.97,219.99,220.01,240342,0.0,1.0
2021-03-02,231.35,235.69,228.53,232.96,269897,231.35,235.69,228.53,232.96,269897,0.0,1.0
2021-03-03,219.33,231.9999,215.77,230.2,149637,219.33,231.9999,215.77,230.2,149637,0.0,1.0
2021-03-04,208.55,219.18,203.04,215.41,284077,208.55,219.18,203.04,215.41,284077,0.0,1.0
2021-03-05,200.61,212.53,193.125,212.53,376064,200.61,212.53,193.125,212.53,376064,0.0,1.0
2021-03-08,192.38,201.015,191.92,199.92,320748,192.38,201.015,191.92,199.92,320748,0.0,1.0
2021-03-09,206.77,213.62,199.87,200.01,242817,206.77,213.62,199.87,200.01,242817,0.0,1.0
2021-03-10,204.24,213.52,203.33,212.29,194721,204.24,213.52,203.33,212.29,194721,0.0,1.0
2021-03-11,218.21,218.93,209.53,210.16,102862,218.21,218.93,209.53,210.16,102862,0.0,1.0
2021-03-12,210.84,216.85,209.45,215.01,110222,210.84,216.85,209.45,215.01,110222,0.0,1.0
2021-03-15,213.58,214.32,207.77,210.53,149185,213.58,214.32,207.77,210.53,149185,0.0,1.0
2021-03-16,221.57,223.49,216.87,216.94,202188,221.57,223.49,216.87,216.94,202188,0.0,1.0
2021-03-17,218.75,220.57,213.46,218.12,185129,218.75,220.57,213.46,218.12,185129,0.0,1.0
2021-03-18,207.78,215.69,207.35,214.34,151291,207.78,215.69,207.35,214.34,151291,0.0,1.0
2021-03-19,213.27,216.63,205.63,208.89,175095,213.27,216.63,205.63,208.89,175095,0.0,1.0
2021-03-22,215.99,218.85,211.24,214.08,86754,215.99,218.85,211.24,214.08,86754,0.0,1.0
2021-03-23,215.03,216.98,212.245,214.89,122749,215.03,216.98,212.245,214.89,122749,0.0,1.0
2021-03-24,208.98,217.6,208.54,217.6,138744,208.98,217.6,208.54,217.6,138744,0.0,1.0
2021-03-25,202.72,205.21,198.02,205.21,181521,202.72,205.21,198.02,205.21,181521,0.0,1.0
2021-03-26,209.0,210.0,201.6,202.61,194904,209.0,210.0,201.6,202.61,194904,0.0,1.0
2021-03-29,194.73,208.45,192.59,208.45,368207,194.73,208.45,192.59,208.45,368207,0.0,1.0
2021-03-30,199.12,201.33,193.76,193.76,179477,199.12,201.33,193.76,193.76,179477,0.0,1.0
2021-03-31,207.61,210.0,201.6325,202.25,168040,207.61,210.0,201.6325,202.25,168040,0.0,1.0
2021-04-01,210.07,214.07,206.19,211.93,124865,210.07,214.07,206.19,211.93,124865,0.0,1.0
2021-04-05,213.48,214.6,208.57,211.57,116745,213.48,214.6,208.57,211.57,116745,0.0,1.0
2021-04-06,217.52,219.6533,208.52,212.95,262902,217.52,219.6533,208.52,212.95,262902,0.0,1.0
2021-04-07,211.29,216.58,207.578,216.58,215034,211.29,216.58,207.578,216.58,215034,0.0,1.0
2021-04-08,220.69,220.69,212.435,214.59,158392,220.69,220.69,212.435,214.59,158392,0.0,1.0
2021-04-09,221.02,221.78,214.2,217.46,123157,221.02,221.78,214.2,217.46,123157,0.0,1.0
2021-04-12,220.27,220.75,213.69,220.43,115977,220.27,220.75,213.69,220.43,115977,0.0,1.0
2021-04-13,226.05,227.13,220.11,222.04,156012,226.05,227.13,220.11,222.04,156012,0.0,1.0
2021-04-14,224.66,228.54,220.16,225.97,156048,224.66,228.54,220.16,225.97,156048,0.0,1.0
2021-04-15,226.75,227.19,223.79,227.19,148456,226.75,227.19,223.79,227.19,148456,0.0,1.0
2021-04-16,226.33,227.09,223.345,227.06,147797,226.33,227.09,223.345,227.06,147797,0.0,1.0
2021-04-19,223.61,226.33,220.245,225.84,183281,223.61,226.33,220.245,225.84,183281,0.0,1.0
2021-04-20,227.29,227.94,220.9,224.46,151629,227.29,227.94,220.9,224.46,151629,0.0,1.0
2021-04-21,228.53,229.73,225.11,225.61,92189,228.53,229.73,225.11,225.61,92189,0.0,1.0
2021-04-22,228.13,230.9158,226.52,228.19,84546,228.13,230.9158,226.52,228.19,84546,0.0,1.0
2021-04-23,231.59,231.78,228.18,229.77,143973,231.59,231.78,228.18,229.77,143973,0.0,1.0
2021-04-26,238.03,238.5,231.75,232.0,167939,238.03,238.5,231.75,232.0,167939,0.0,1.0
2021-04-27,239.54,240.94,236.54,238.59,144139,239.54,240.94,236.54,238.59,144139,0.0,1.0
2021-04-28,234.0,240.115,233.85,239.79,126440,234.0,240.115,233.85,239.79,126440,0.0,1.0
2021-04-29,233.8,236.3778,229.23,235.47,147846,233.8,236.3778,229.23,235.47,147846,0.0,1.0
2021-04-30,229.18,236.89,229.0,231.05,139140,229.18,236.89,229.0,231.05,139140,0.0,1.0
2021-05-03,223.24,232.04,221.88,231.87,190135,223.24,232.04,221.88,231.87,190135,0.0,1.0
2021-05-04,216.63,220.63,214.09,220.63,117904,216.63,220.63,214.09,220.63,117904,0.0,1.0
2021-05-05,216.01,222.4,215.24,219.49,83391,216.01,222.4,215.24,219.49,83391,0.0,1.0
2021-05-06,212.64,215.4155,208.7101,215.17,163398,212.64,215.4155,208.7101,215.17,163398,0.0,1.0
2021-05-07,217.88,221.33,215.2,215.2,135222,217.88,221.33,215.2,215.2,135222,0.0,1.0
2021-05-10,213.5,216.95,211.3,216.95,239934,213.5,216.95,211.3,216.95,239934,0.0,1.0
2021-05-11,213.07,213.92,205.08,207.01,195346,213.07,213.92,205.08,207.01,195346,0.0,1.0
2021-05-12,205.32,210.13,203.66,209.23,169040,205.32,210.13,203.66,209.23,169040,0.0,1.0
2021-05-13,204.53,210.0,202.58,208.32,272317,204.53,210.0,202.58,208.32,272317,0.0,1.0
2021-05-14,214.96,224.69,214.29,220.0,648919,214.96,224.69,214.29,220.0,648919,0.0,1.0
2021-05-17,212.58,214.01,206.745,213.42,227152,212.58,214.01,206.745,213.42,227152,0.0,1.0
2021-05-18,216.52,219.3075,213.04,213.73,211383,216.52,219.3075,213.04,213.73,211383,0.0,1.0
2021-05-19,217.39,217.54,209.01,210.23,158669,217.39,217.54,209.01,210.23,158669,0.0,1.0
2021-05-20,218.49,221.95,217.38,218.5,206373,218.49,221.95,217.38,218.5,206373,0.0,1.0
2021-05-21,213.84,220.09,212.1,219.66,252593,213.84,220.09,212.1,219.66,252593,0.0,1.0
2021-05-24,217.31,218.53,214.13,214.94,129005,217.31,218.53,214.13,214.94,129005,0.0,1.0
2021-05-25,215.96,216.475,209.81,212.01,443048,215.96,216.475,209.81,212.01,443048,0.0,1.0
2021-05-26,218.38,229.89,217.42,223.99,774694,218.38,229.89,217.42,223.99,774694,0.0,1.0
2021-05-27,217.22,219.74,210.96,216.94,359274,217.22,219.74,210.96,216.94,359274,0.0,1.0
2021-05-28,217.87,220.4,215.07,217.58,196745,217.87,220.4,215.07,217.58,196745,0.0,1.0
2021-06-01,213.57,219.77,212.57,218.47,220068,213.57,219.77,212.57,218.47,220068,0.0,1.0
2021-06-02,212.44,215.065,211.12,213.33,377089,212.44,215.065,211.12,213.33,377089,0.0,1.0
2021-06-03,208.28,211.7,207.22,211.0,273770,208.28,211.7,207.22,211.0,273770,0.0,1.0
2021-06-04,213.34,213.68,209.0,209.64,228349,213.34,213.68,209.0,209.64,228349,0.0,1.0
2021-06-07,213.7,214.165,211.01,213.6,140897,213.7,214.165,211.01,213.6,140897,0.0,1.0
2021-06-08,211.36,217.45,211.03,215.0,137126,211.36,217.45,211.03,215.0,137126,0.0,1.0
2021-06-09,208.87,213.545,208.76,212.11,121748,208.87,213.545,208.76,212.11,121748,0.0,1.0
2021-06-10,213.71,214.01,207.5,207.65,156813,213.71,214.01,207.5,207.65,156813,0.0,1.0
2021-06-11,218.08,218.09,213.26,213.26,139034,218.08,218.09,213.26,213.26,139034,0.0,1.0
2021-06-14,218.26,220.81,217.39,218.64,179074,218.26,220.81,217.39,218.64,179074,0.0,1.0
2021-06-15,216.89,220.93,215.33,218.25,300879,216.89,220.93,215.33,218.25,300879,0.0,1.0
2021-06-16,215.62,219.51,214.19,217.34,174801,215.62,219.51,214.19,217.34,174801,0.0,1.0
2021-06-17,223.26,223.95,215.07,215.07,136853,223.26,223.95,215.07,215.07,136853,0.0,1.0
2021-06-18,219.92,225.08,219.165,223.34,177626,219.92,225.08,219.165,223.34,177626,0.0,1.0
2021-06-21,222.42,223.77,216.66,219.91,95050,222.42,223.77,216.66,219.91,95050,0.0,1.0
2021-06-22,225.44,225.835,220.3906,221.2,129410,225.44,225.835,220.3906,221.2,129410,0.0,1.0
2021-06-23,226.21,227.44,223.67,225.8,275315,226.21,227.44,223.67,225.8,275315,0.0,1.0
2021-06-24,227.57,229.22,226.25,229.1,168423,227.57,229.22,226.25,229.1,168423,0.0,1.0
2021-06-25,226.75,227.13,218.0406,220.54,692097,226.75,227.13,218.0406,220.54,692097,0.0,1.0
2021-06-28,228.98,229.49,226.54,228.77,199910,228.98,229.49,226.54,228.77,199910,0.0,1.0
2021-06-29,226.89,229.56,226.48,229.25,240289,226.89,229.56,226.48,229.25,240289,0.0,1.0
2021-06-30,219.18,225.35,219.135,225.35,220629,219.18,225.35,219.135,225.35,220629,0.0,1.0
2021-07-01,216.3,220.11,215.09,218.48,184750,216.3,220.11,215.09,218.48,184750,0.0,1.0
2021-07-02,216.11,220.3,215.24,218.0,138920,216.11,220.3,215.24,218.0,138920,0.0,1.0
2021-07-06,218.58,219.12,215.65,215.97,228562,218.58,219.12,215.65,215.97,228562,0.0,1.0
2021-07-07,222.99,223.31,218.37,221.43,169740,222.99,223.31,218.37,221.43,169740,0.0,1.0
2021-07-08,216.11,218.25,214.93,217.87,101746,216.11,218.25,214.93,217.87,101746,0.0,1.0
2021-07-09,220.01,220.21,214.01,215.79,97798,220.01,220.21,214.01,215.79,97798,0.0,1.0
2021-07-12,222.5,224.43,220.01,220.01,256672,222.5,224.43,220.01,220.01,256672,0.0,1.0
2021-07-13,223.6,224.92,221.83,221.83,162034,223.6,224.92,221.83,221.83,162034,0.0,1.0
2021-07-14,220.92,227.75,220.52,227.4,244302,220.92,227.75,220.52,227.4,244302,0.0,1.0
2021-07-15,218.37,221.95,215.79,220.93,156443,218.37,221.95,215.79,220.93,156443,0.0,1.0
2021-07-16,218.97,223.73,218.09,220.81,197328,218.97,223.73,218.09,220.81,197328,0.0,1.0
2021-07-19,219.13,219.87,214.69,215.13,217231,219.13,219.87,214.69,215.13,217231,0.0,1.0
2021-07-20,230.27,231.88,220.22,221.2,231778,230.27,231.88,220.22,221.2,231778,0.0,1.0
2021-07-21,229.2,231.24,226.68,231.0,154972,229.2,231.24,226.68,231.0,154972,0.0,1.0
2021-07-22,231.56,232.0,228.47,230.33,196341,231.56,232.0,228.47,230.33,196341,0.0,1.0
2021-07-23,237.66,238.52,230.745,231.05,163643,237.66,238.52,230.745,231.05,163643,0.0,1.0
2021-07-26,235.28,237.92,233.89,237.92,121143,235.28,237.92,233.89,237.92,121143,0.0,1.0
2021-07-27,233.39,235.525,229.44,235.32,166966,233.39,235.525,229.44,235.32,166966,0.0,1.0
2021-07-28,241.28,243.8798,238.9,239.0,312165,241.28,243.8798,238.9,239.0,312165,0.0,1.0
2021-07-29,240.97,243.19,239.12,241.0,199443,240.97,243.19,239.12,241.0,199443,0.0,1.0
2021-07-30,239.16,242.55,237.0,238.57,165835,239.16,242.55,237.0,238.57,165835,0.0,1.0
2021-08-02,235.4,241.99,234.335,241.99,248484,235.4,241.99,234.335,241.99,248484,0.0,1.0
2021-08-03,238.43,242.67,233.875,241.06,258395,238.43,242.67,233.875,241.06,258395,0.0,1.0
2021-08-04,242.93,243.22,236.23,237.01,244455,242.93,243.22,236.23,237.01,244455,0.0,1.0
2021-08-05,250.32,252.38,242.39,244.0,292691,250.32,252.38,242.39,244.0,292691,0.0,1.0
2021-08-06,258.31,259.49,247.95,249.19,356812,258.31,259.49,247.95,249.19,356812,0.0,1.0
2021-08-09,251.25,259.8003,251.03,258.31,271815,251.25,259.8003,251.03,258.31,271815,0.0,1.0
2021-08-10,253.04,255.17,250.74,253.445,255722,253.04,255.17,250.74,253.445,255722,0.0,1.0
2021-08-11,256.67,261.11,253.79,253.79,346856,256.67,261.11,253.79,253.79,346856,0.0,1.0
2021-08-12,260.81,264.96,255.61,256.0,418020,260.81,264.96,255.61,256.0,418020,0.0,1.0
2021-08-13,271.42,277.99,260.91,270.25,467245,271.42,277.99,260.91,270.25,467245,0.0,1.0
2021-08-16,275.81,276.35,268.71,270.82,286471,275.81,276.35,268.71,270.82,286471,0.0,1.0
2021-08-17,285.18,287.295,274.12,275.16,586097,285.18,287.295,274.12,275.16,586097,0.0,1.0
2021-08-18,286.5,290.385,282.3419,282.55,481651,286.5,290.385,282.3419,282.55,481651,0.0,1.0
2021-08-19,288.67,289.06,283.72,284.69,394110,288.67,289.06,283.72,284.69,394110,0.0,1.0
2021-08-20,296.44,296.7,287.42,290.01,246736,296.44,296.7,287.42,290.01,246736,0.0,1.0
2021-08-23,303.79,306.36,297.0,297.0,442368,303.79,306.36,297.0,297.0,442368,0.0,1.0
2021-08-24,310.47,313.74,305.66,305.66,550343,310.47,313.74,305.66,305.66,550343,0.0,1.0
2021-08-25,309.68,313.7678,307.13,310.51,314674,309.68,313.7678,307.13,310.51,314674,0.0,1.0
2021-08-26,314.25,314.75,307.95,313.76,281497,314.25,314.75,307.95,313.76,281497,0.0,1.0
2021-08-27,319.23,321.48,315.0009,315.39,331976,319.23,321.48,315.0009,315.39,331976,0.0,1.0
2021-08-30,322.6,324.38,317.4,319.88,352328,322.6,324.38,317.4,319.88,352328,0.0,1.0
2021-08-31,322.28,324.105,315.5265,323.42,349327,322.28,324.105,315.5265,323.42,349327,0.0,1.0
2021-09-01,324.03,326.71,321.02,324.18,327538,324.03,326.71,321.02,324.18,327538,0.0,1.0
2021-09-02,324.29,326.71,318.91,326.08,247253,324.29,326.71,318.91,326.08,247253,0.0,1.0
2021-09-03,331.11,332.6,323.14,323.8,224965,331.11,332.6,323.14,323.8,224965,0.0,1.0
2021-09-07,328.96,332.79,327.62,331.46,372708,328.96,332.79,327.62,331.46,372708,0.0,1.0
2021-09-08,326.95,327.78,323.1,327.2,292699,326.95,327.78,323.1,327.2,292699,0.0,1.0
2021-09-09,325.32,330.17,324.24,327.29,207130,325.32,330.17,324.24,327.29,207130,0.0,1.0
2021-09-10,324.19,330.1,323.7,327.65,333511,324.19,330.1,323.7,327.65,333511,0.0,1.0
2021-09-13,316.86,325.1595,312.53,325.0,528393,316.86,325.1595,312.53,325.0,528393,0.0,1.0
2021-09-14,322.5,325.02,316.87,319.51,288814,322.5,325.02,316.87,319.51,288814,0.0,1.0
2021-09-15,324.95,325.89,316.04,320.87,187656,324.95,325.89,316.04,320.87,187656,0.0,1.0
2021-09-16,324.64,327.19,321.51,322.45,211629,324.64,327.19,321.51,322.45,211629,0.0,1.0
2021-09-17,319.87,326.65,317.84,325.28,455631,319.87,326.65,317.84,325.28,455631,0.0,1.0
2021-09-20,313.12,314.26,308.301,312.32,323045,313.12,314.26,308.301,312.32,323045,0.0,1.0
2021-09-21,323.17,328.99,318.72,323.2,431255,323.17,328.99,318.72,323.2,431255,0.0,1.0
2021-09-22,322.92,325.23,320.54,323.6,234388,322.92,325.23,320.54,323.6,234388,0.0,1.0
2021-09-23,329.72,330.245,320.07,325.15,181221,329.72,330.245,320.07,325.15,181221,0.0,1.0
2021-09-24,324.04,328.94,322.02,326.01,225776,324.04,328.94,322.02,326.01,225776,0.0,1.0
2021-09-27,298.47,319.75,296.98,319.75,748808,298.47,319.75,296.98,319.75,748808,0.0,1.0
2021-09-28,288.64,292.74,282.32,292.42,616677,288.64,292.74,282.32,292.42,616677,0.0,1.0
2021-09-29,281.86,292.2099,279.7,291.14,453154,281.86,292.2099,279.7,291.14,453154,0.0,1.0
2021-09-30,281.01,285.52,278.25,283.17,389415,281.01,285.52,278.25,283.17,389415,0.0,1.0
2021-10-01,279.03,283.22,274.591,282.94,253810,279.03,283.22,274.591,282.94,253810,0.0,1.0
2021-10-04,271.87,278.03,266.8179,275.55,272376,271.87,278.03,266.8179,275.55,272376,0.0,1.0
2021-10-05,275.0,276.73,270.78,272.8,365799,275.0,276.73,270.78,272.8,365799,0.0,1.0
2021-10-06,275.56,275.56,268.95,270.22,327546,275.56,275.56,268.95,270.22,327546,0.0,1.0
2021-10-07,279.44,281.04,275.94,277.51,430629,279.44,281.04,275.94,277.51,430629,0.0,1.0
2021-10-08,271.32,283.77,270.8,282.2,275710,271.32,283.77,270.8,282.2,275710,0.0,1.0
2021-10-11,267.95,273.2399,266.625,268.23,207383,267.95,273.2399,266.625,268.23,207383,0.0,1.0
2021-10-12,276.01,277.63,266.62,270.86,513281,276.01,277.63,266.62,270.86,513281,0.0,1.0
2021-10-13,286.19,286.38,279.3501,280.08,416311,286.19,286.38,279.3501,280.08,416311,0.0,1.0
2021-10-14,297.49,303.0,289.6101,290.44,561174,297.49,303.0,289.6101,290.44,561174,0.0,1.0
2021-10-15,302.85,307.99,300.2,300.2,389443,302.85,307.99,300.2,300.2,389443,0.0,1.0
2021-10-18,308.61,311.38,302.86,302.86,309008,308.61,311.38,302.86,302.86,309008,0.0,1.0
2021-10-19,310.83,313.67,308.61,310.02,232625,310.83,313.67,308.61,310.02,232625,0.0,1.0
2021-10-20,308.48,312.82,305.1701,312.82,217748,308.48,312.82,305.1701,312.82,217748,0.0,1.0
2021-10-21,309.62,309.91,305.78,306.93,276405,309.62,309.91,305.78,306.93,276405,0.0,1.0
2021-10-22,305.07,313.62,304.02,309.98,403339,305.07,313.62,304.02,309.98,403339,0.0,1.0
2021-10-25,309.49,313.625,303.2,305.51,275112,309.49,313.625,303.2,305.51,275112,0.0,1.0
2021-10-26,310.62,312.64,306.84,310.87,179601,310.62,312.64,306.84,310.87,179601,0.0,1.0
2021-10-27,308.99,314.22,307.32,310.03,422293,308.99,314.22,307.32,310.03,422293,0.0,1.0
2021-10-28,314.11,317.53,308.7,311.07,243401,314.11,317.53,308.7,311.07,243401,0.0,1.0
2021-10-29,319.19,321.1,310.44,311.81,210129,319.19,321.1,310.44,311.81,210129,0.0,1.0
2021-11-01,319.92,321.97,316.19,319.77,266903,319.92,321.97,316.19,319.77,266903,0.0,1.0
2021-11-02,326.7,328.43,320.37,320.85,336849,326.7,328.43,320.37,320.85,336849,0.0,1.0
2021-11-03,328.32,329.96,315.85,327.31,269531,328.32,329.96,315.85,327.31,269531,0.0,1.0
2021-11-04,336.68,339.44,323.37,330.0,335768,336.68,339.44,323.37,330.0,335768,0.0,1.0
2021-11-05,342.01,342.8,335.23,339.33,375091,342.01,342.8,335.23,339.33,375091,0.0,1.0
2021-11-08,347.93,353.45,344.57,344.57,332516,347.93,353.45,344.57,344.57,332516,0.0,1.0
2021-11-09,354.44,354.62,343.77,347.23,252611,354.44,354.62,343.77,347.23,252611,0.0,1.0
2021-11-10,331.02,352.96,328.94,352.89,381302,331.02,352.96,328.94,352.89,381302,0.0,1.0
2021-11-11,331.86,339.07,329.39,335.34,227552,331.86,339.07,329.39,335.34,227552,0.0,1.0
2021-11-12,323.38,334.32,321.73,332.56,580696,323.38,334.32,321.73,332.56,580696,0.0,1.0
2021-11-15,314.77,326.8699,310.815,325.12,361139,314.77,326.8699,310.815,325.12,361139,0.0,1.0
2021-11-16,314.48,319.265,311.29,312.92,324771,314.48,319.265,311.29,312.92,324771,0.0,1.0
2021-11-17,314.87,316.76,307.44,314.83,299724,314.87,316.76,307.44,314.83,299724,0.0,1.0
2021-11-18,310.56,320.95,307.32,320.14,372080,310.56,320.95,307.32,320.14,372080,0.0,1.0
2021-11-19,306.41,314.73,295.03,314.73,659119,306.41,314.73,295.03,314.73,659119,0.0,1.0
2021-11-22,283.57,308.09,273.74,308.09,1040848,283.57,308.09,273.74,308.09,1040848,0.0,1.0
2021-11-23,281.59,285.7239,267.13,282.02,852183,281.59,285.7239,267.13,282.02,852183,0.0,1.0
2021-11-24,278.36,281.65,266.195,276.43,770327,278.36,281.65,266.195,276.43,770327,0.0,1.0
2021-11-26,256.84,274.99,256.42,273.9,708339,256.84,274.99,256.42,273.9,708339,0.0,1.0
2021-11-29,271.95,279.04,258.5,263.2,1438442,271.95,279.04,258.5,263.2,1438442,0.0,1.0
2021-11-30,265.01,280.47,261.17,272.01,6136278,265.01,280.47,261.17,272.01,6136278,0.0,1.0
2021-12-01,267.19,279.78,266.98,272.28,938651,267.19,279.78,266.98,272.28,938651,0.0,1.0
2021-12-02,274.86,280.36,266.52,266.52,573218,274.86,280.36,266.52,266.52,573218,0.0,1.0
2021-12-03,252.3,277.27,250.59,276.22,623811,252.3,277.27,250.59,276.22,623811,0.0,1.0
2021-12-06,253.8,258.3599,243.68,250.0,586172,253.8,258.3599,243.68,250.0,586172,0.0,1.0
2021-12-07,267.39,268.84,261.125,262.84,382816,267.39,268.84,261.125,262.84,382816,0.0,1.0
2021-12-08,283.08,285.23,268.0,272.24,645424,283.08,285.23,268.0,272.24,645424,0.0,1.0
2021-12-09,276.42,283.46,272.37,279.67,384614,276.42,283.46,272.37,279.67,384614,0.0,1.0
2021-12-10,272.37,281.62,270.94,277.39,285432,272.37,281.62,270.94,277.39,285432,0.0,1.0
2021-12-13,273.69,282.25,270.32,273.33,317323,273.69,282.25,270.32,273.33,317323,0.0,1.0
2021-12-14,266.54,268.14,255.57,267.09,404666,266.54,268.14,255.57,267.09,404666,0.0,1.0
2021-12-15,269.38,269.96,256.93,266.45,405185,269.38,269.96,256.93,266.45,405185,0.0,1.0
2021-12-16,263.65,277.35,262.02,272.89,470165,263.65,277.35,262.02,272.89,470165,0.0,1.0
2021-12-17,271.88,273.23,258.74,262.8,553931,271.88,273.23,258.74,262.8,553931,0.0,1.0
2021-12-20,267.38,272.64,261.96,264.54,420605,267.38,272.64,261.96,264.54,420605,0.0,1.0
2021-12-21,281.77,283.115,265.82,271.12,372966,281.77,283.115,265.82,271.12,372966,0.0,1.0
2021-12-22,290.14,290.8,279.045,281.25,391441,290.14,290.8,279.045,281.25,391441,0.0,1.0
2021-12-23,297.69,299.92,288.67,290.35,336709,297.69,299.92,288.67,290.35,336709,0.0,1.0
2021-12-27,314.56,315.75,297.74,300.02,377872,314.56,315.75,297.74,300.02,377872,0.0,1.0
2021-12-28,314.03,315.5,308.13,312.32,695893,314.03,315.5,308.13,312.32,695893,0.0,1.0
2021-12-29,320.64,320.65,312.4225,313.74,312676,320.64,320.65,312.4225,313.74,312676,0.0,1.0
2021-12-30,315.14,324.29,315.11,318.68,271206,315.14,324.29,315.11,318.68,271206,0.0,1.0
2021-12-31,314.09,318.83,310.82,313.43,162959,314.09,318.83,310.82,313.43,162959,0.0,1.0
2022-01-03,302.69,318.98,296.58,314.53,384240,302.69,318.98,296.58,314.53,384240,0.0,1.0
2022-01-04,280.38,304.25,276.21,303.31,370274,280.38,304.25,276.21,303.31,370274,0.0,1.0
2022-01-05,262.12,277.83,259.5575,274.8,432051,262.12,277.83,259.5575,274.8,432051,0.0,1.0
2022-01-06,260.69,265.79,252.595,257.4,445291,260.69,265.79,252.595,257.4,445291,0.0,1.0
2022-01-07,250.19,267.7,250.13,258.84,351060,250.19,267.7,250.13,258.84,351060,0.0,1.0
2022-01-10,249.0,249.63,235.17,245.01,540806,249.0,249.63,235.17,245.01,540806,0.0,1.0
2022-01-11,265.68,266.71,247.23,249.33,481267,265.68,266.71,247.23,249.33,481267,0.0,1.0
2022-01-12,269.52,274.13,263.57,265.65,460930,269.52,274.13,263.57,265.65,460930,0.0,1.0
2022-01-13,251.27,273.74,249.74,272.31,323795,251.27,273.74,249.74,272.31,323795,0.0,1.0
2022-01-14,251.72,258.69,242.97,247.26,254224,251.72,258.69,242.97,247.26,254224,0.0,1.0
2022-01-18,238.58,248.62,238.35,246.55,345383,238.58,248.62,238.35,246.55,345383,0.0,1.0
2022-01-19,238.61,246.0,236.02,239.14,387965,238.61,246.0,236.02,239.14,387965,0.0,1.0
2022-01-20,235.39,244.36,234.93,241.18,374712,235.39,244.36,234.93,241.18,374712,0.0,1.0
2022-01-21,224.24,234.94,223.92,233.44,538016,224.24,234.94,223.92,233.44,538016,0.0,1.0
2022-01-24,235.25,236.78,211.88,217.0,512561,235.25,236.78,211.88,217.0,512561,0.0,1.0
2022-01-25,228.74,234.84,222.0,229.66,424235,228.74,234.84,222.0,229.66,424235,0.0,1.0
2022-01-26,232.21,246.11,229.785,236.55,543433,232.21,246.11,229.785,236.55,543433,0.0,1.0
2022-01-27,226.9,240.92,225.27,237.4,422469,226.9,240.92,225.27,237.4,422469,0.0,1.0
2022-01-28,230.57,232.19,218.58,230.22,420936,230.57,232.19,218.58,230.22,420936,0.0,1.0
2022-01-31,255.18,255.57,233.352,233.4,487260,255.18,255.57,233.352,233.4,487260,0.0,1.0
2022-02-01,258.67,261.32,253.575,257.76,305118,258.67,261.32,253.575,257.76,305118,0.0,1.0
2022-02-02,251.41,261.31,249.4,261.31,232398,251.41,261.31,249.4,261.31,232398,0.0,1.0
2022-02-03,243.44,249.65,240.3,240.3,161064,243.44,249.65,240.3,240.3,161064,0.0,1.0
2022-02-04,250.72,254.31,239.77,244.63,162101,250.72,254.31,239.77,244.63,162101,0.0,1.0
2022-02-07,248.95,257.68,246.48,249.36,148512,248.95,257.68,246.48,249.36,148512,0.0,1.0
2022-02-08,259.37,260.62,245.2,247.78,184952,259.37,260.62,245.2,247.78,184952,0.0,1.0
2022-02-09,266.88,266.92,258.58,263.75,157658,266.88,266.92,258.58,263.75,157658,0.0,1.0
2022-02-10,263.61,272.61,259.29,259.29,177438,263.61,272.61,259.29,259.29,177438,0.0,1.0
2022-02-11,249.4,266.485,246.37,265.24,239283,249.4,266.485,246.37,265.24,239283,0.0,1.0
2022-02-14,254.07,260.61,246.06,247.04,262002,254.07,260.61,246.06,247.04,262002,0.0,1.0
2022-02-15,266.95,267.83,256.6,261.28,354098,266.95,267.83,256.6,261.28,354098,0.0,1.0
2022-02-16,269.04,269.69,255.18,262.33,344714,269.04,269.69,255.18,262.33,344714,0.0,1.0
2022-02-17,258.73,270.6,254.12,270.6,355818,258.73,270.6,254.12,270.6,355818,0.0,1.0
2022-02-18,259.45,266.0,250.16,264.37,417939,259.45,266.0,250.16,264.37,417939,0.0,1.0
2022-02-22,251.73,264.66,250.97,257.25,298467,251.73,264.66,250.97,257.25,298467,0.0,1.0
2022-02-23,244.42,257.0,243.8,254.5,337813,244.42,257.0,243.8,254.5,337813,0.0,1.0
2022-02-24,264.8,267.04,230.01,231.49,490867,264.8,267.04,230.01,231.49,490867,0.0,1.0
2022-02-25,274.32,275.04,264.05,265.49,396381,274.32,275.04,264.05,265.49,396381,0.0,1.0
2022-02-28,274.0,274.29,264.77,268.23,610469,274.0,274.29,264.77,268.23,610469,0.0,1.0
2022-03-01,265.96,286.63,262.63,274.0,254975,265.96,286.63,262.63,274.0,254975,0.0,1.0
2022-03-02,268.31,272.95,264.39,269.09,303757,268.31,272.95,264.39,269.09,303757,0.0,1.0
2022-03-03,249.63,272.76,245.79,272.76,321928,249.63,272.76,245.79,272.76,321928,0.0,1.0
2022-03-04,233.52,248.64,229.74,248.64,291818,233.52,248.64,229.74,248.64,291818,0.0,1.0
2022-03-07,219.34,234.9,219.34,234.9,428872,219.34,234.9,219.34,234.9,428872,0.0,1.0
2022-03-08,224.43,227.75,212.65,219.0,448168,224.43,227.75,212.65,219.0,448168,0.0,1.0
2022-03-09,231.69,234.62,228.6,232.29,365190,231.69,234.62,228.6,232.29,365190,0.0,1.0
2022-03-10,225.3,229.22,222.42,227.16,258194,225.3,229.22,222.42,227.16,258194,0.0,1.0
2022-03-11,226.3,230.48,224.21,230.48,278349,226.3,230.48,224.21,230.48,278349,0.0,1.0
2022-03-14,225.63,230.91,222.58,227.94,333220,225.63,230.91,222.58,227.94,333220,0.0,1.0
2022-03-15,236.37,236.935,221.5,225.99,280243,236.37,236.935,221.5,225.99,280243,0.0,1.0
2022-03-16,263.34,264.51,241.55,242.03,416106,263.34,264.51,241.55,242.03,416106,0.0,1.0
2022-03-17,265.86,270.2899,260.06,260.06,254170,265.86,270.2899,260.06,260.06,254170,0.0,1.0
2022-03-18,275.15,275.32,260.18,262.75,262985,275.15,275.32,260.18,262.75,262985,0.0,1.0
2022-03-21,271.52,275.01,265.56,273.8,192956,271.52,275.01,265.56,273.8,192956,0.0,1.0
2022-03-22,275.69,282.125,268.73,269.78,316471,275.69,282.125,268.73,269.78,316471,0.0,1.0
2022-03-23,272.6,281.61,265.92,273.12,211402,272.6,281.61,265.92,273.12,211402,0.0,1.0
2022-03-24,271.26,272.56,263.37,272.56,320032,271.26,272.56,263.37,272.56,320032,0.0,1.0
2022-03-25,270.6,274.17,261.74,273.41,221927,270.6,274.17,261.74,273.41,221927,0.0,1.0
2022-03-28,269.08,276.7099,263.31,269.45,274509,269.08,276.7099,263.31,269.45,274509,0.0,1.0
2022-03-29,275.4,276.76,268.34,273.0,291247,275.4,276.76,268.34,273.0,291247,0.0,1.0
2022-03-30,247.84,274.71,237.25,274.71,1076722,247.84,274.71,237.25,274.71,1076722,0.0,1.0
2022-03-31,262.07,266.16,248.34,248.34,567350,262.07,266.16,248.34,248.34,567350,0.0,1.0
2022-04-01,257.61,266.0,253.47,262.41,245856,257.61,266.0,253.47,262.41,245856,0.0,1.0
2022-04-04,262.71,266.05,255.54,257.85,139624,262.71,266.05,255.54,257.85,139624,0.0,1.0
2022-04-05,259.76,261.415,254.3525,260.62,161061,259.76,261.415,254.3525,260.62,161061,0.0,1.0
2022-04-06,248.83,255.28,243.51,255.28,250022,248.83,255.28,243.51,255.28,250022,0.0,1.0
2022-04-07,243.91,252.02,241.16,247.39,250330,243.91,252.02,241.16,247.39,250330,0.0,1.0
2022-04-08,239.06,247.57,238.71,242.08,210026,239.06,247.57,238.71,242.08,210026,0.0,1.0
2022-04-11,236.86,238.81,231.25,236.5,229615,236.86,238.81,231.25,236.5,229615,0.0,1.0
2022-04-12,241.21,249.87,239.805,241.91,331853,241.21,249.87,239.805,241.91,331853,0.0,1.0
2022-04-13,244.28,244.69,238.44,240.8,196507,244.28,244.69,238.44,240.8,196507,0.0,1.0
2022-04-14,233.49,245.6,232.98,245.6,275941,233.49,245.6,232.98,245.6,275941,0.0,1.0
2022-04-18,228.43,233.12,224.7,230.96,396786,228.43,233.12,224.7,230.96,396786,0.0,1.0
2022-04-19,236.95,237.345,226.1,227.74,212692,236.95,237.345,226.1,227.74,212692,0.0,1.0
2022-04-20,234.5,241.83,232.52,239.25,150695,234.5,241.83,232.52,239.25,150695,0.0,1.0
2022-04-21,221.41,240.35,220.4,238.57,202035,221.41,240.35,220.4,238.57,202035,0.0,1.0
2022-04-22,217.31,223.65,213.7,221.42,220651,217.31,223.65,213.7,221.42,220651,0.0,1.0
2022-04-25,225.31,225.68,215.73,216.7,663352,225.31,225.68,215.73,216.7,663352,0.0,1.0
2022-04-26,210.07,222.7,209.63,222.7,416900,210.07,222.7,209.63,222.7,416900,0.0,1.0
2022-04-27,210.34,213.985,208.05,209.39,305324,210.34,213.985,208.05,209.39,305324,0.0,1.0
2022-04-28,219.58,221.0,209.72,214.99,333039,219.58,221.0,209.72,214.99,333039,0.0,1.0
2022-04-29,215.99,224.8,215.88,217.79,369273,215.99,224.8,215.88,217.79,369273,0.0,1.0
2022-05-02,223.53,223.69,214.4,214.8,321066,223.53,223.69,214.4,214.8,321066,0.0,1.0
2022-05-03,219.25,226.815,217.01,223.55,187190,219.25,226.815,217.01,223.55,187190,0.0,1.0
2022-05-04,216.14,217.58,202.5,216.88,447602,216.14,217.58,202.5,216.88,447602,0.0,1.0
2022-05-05,203.95,216.74,199.93,213.34,311838,203.95,216.74,199.93,213.34,311838,0.0,1.0
2022-05-06,194.05,202.205,190.0,201.27,397389,194.05,202.205,190.0,201.27,397389,0.0,1.0
2022-05-09,175.0,189.95,174.54,189.24,652203,175.0,189.95,174.54,189.24,652203,0.0,1.0
2022-05-10,176.64,183.215,170.0,179.85,740174,176.64,183.215,170.0,179.85,740174,0.0,1.0
2022-05-11,167.46,179.4,166.82,176.61,589788,167.46,179.4,166.82,176.61,589788,0.0,1.0
2022-05-12,171.92,176.0,159.56,163.52,534849,171.92,176.0,159.56,163.52,534849,0.0,1.0
2022-05-13,186.73,188.41,173.95,173.95,432630,186.73,188.41,173.95,173.95,432630,0.0,1.0
2022-05-16,176.89,185.0,176.23,184.51,204953,176.89,185.0,176.23,184.51,204953,0.0,1.0
2022-05-17,184.21,186.88,177.595,183.81,367003,184.21,186.88,177.595,183.81,367003,0.0,1.0
2022-05-18,179.69,183.96,177.105,180.35,311965,179.69,183.96,177.105,180.35,311965,0.0,1.0
2022-05-19,185.22,190.16,176.28,177.97,615151,185.22,190.16,176.28,177.97,615151,0.0,1.0
2022-05-20,182.39,182.39,165.74,174.5,1182944,182.39,182.39,165.74,174.5,1182944,0.0,1.0
2022-05-23,190.92,191.28,179.54,181.14,471954,190.92,191.28,179.54,181.14,471954,0.0,1.0
2022-05-24,184.01,188.68,182.61,185.69,452118,184.01,188.68,182.61,185.69,452118,0.0,1.0
2022-05-25,181.1,183.02,176.26,181.13,465814,181.1,183.02,176.26,181.13,465814,0.0,1.0
2022-05-26,189.28,189.31,179.17,182.31,422801,189.28,189.31,179.17,182.31,422801,0.0,1.0
2022-05-27,198.0,200.09,189.58,190.49,335325,198.0,200.09,189.58,190.49,335325,0.0,1.0
2022-05-31,189.51,198.22,186.82,197.79,402245,189.51,198.22,186.82,197.79,402245,0.0,1.0
2022-06-01,186.83,194.5086,184.8,192.46,227340,186.83,194.5086,184.8,192.46,227340,0.0,1.0
2022-06-02,202.0,202.32,186.15,186.15,499708,202.0,202.32,186.15,186.15,499708,0.0,1.0
2022-06-03,198.84,204.23,197.07,198.52,316089,198.84,204.23,197.07,198.52,316089,0.0,1.0
2022-06-06,199.76,204.27,197.87,200.84,239743,199.76,204.27,197.87,200.84,239743,0.0,1.0
2022-06-07,205.77,205.85,195.72,197.35,298163,205.77,205.85,195.72,197.35,298163,0.0,1.0
2022-06-08,203.42,209.52,202.73,203.9,263533,203.42,209.52,202.73,203.9,263533,0.0,1.0
2022-06-09,199.57,205.46,196.89,201.17,564350,199.57,205.46,196.89,201.17,564350,0.0,1.0
2022-06-10,193.15,202.41,188.0,195.09,668469,193.15,202.41,188.0,195.09,668469,0.0,1.0
2022-06-13,178.09,188.25,177.04,185.7,621144,178.09,188.25,177.04,185.7,621144,0.0,1.0
2022-06-14,176.1,181.53,172.965,178.09,295337,176.1,181.53,172.965,178.09,295337,0.0,1.0
2022-06-15,183.44,187.59,179.2827,180.67,306698,183.44,187.59,179.2827,180.67,306698,0.0,1.0
2022-06-16,170.74,179.86,169.0,174.86,362982,170.74,179.86,169.0,174.86,362982,0.0,1.0
2022-06-17,177.72,180.86,170.165,171.02,583169,177.72,180.86,170.165,171.02,583169,0.0,1.0
2022-06-21,178.53,183.83,177.71,180.75,341983,178.53,183.83,177.71,180.75,341983,0.0,1.0
2022-06-22,182.54,184.36,175.29,175.29,216188,182.54,184.36,175.29,175.29,216188,0.0,1.0
2022-06-23,191.07,192.87,181.7,184.59,251917,191.07,192.87,181.7,184.59,251917,0.0,1.0
2022-06-24,197.22,197.5,191.6,193.38,331344,197.22,197.5,191.6,193.38,331344,0.0,1.0
2022-06-27,193.97,199.86,191.61,199.55,151653,193.97,199.86,191.61,199.55,151653,0.0,1.0
2022-06-28,184.01,195.0,183.71,192.26,199264,184.01,195.0,183.71,192.26,199264,0.0,1.0
2022-06-29,182.13,183.14,178.79,182.45,354486,182.13,183.14,178.79,182.45,354486,0.0,1.0
2022-06-30,174.0,178.9999,169.595,178.27,378633,174.0,178.9999,169.595,178.27,378633,0.0,1.0
2022-07-01,175.93,176.01,170.97,174.0,267454,175.93,176.01,170.97,174.0,267454,0.0,1.0
2022-07-05,185.14,185.67,169.56,171.86,373311,185.14,185.67,169.56,171.86,373311,0.0,1.0
2022-07-06,181.18,188.575,179.94,186.15,185532,181.18,188.575,179.94,186.15,185532,0.0,1.0
2022-07-07,184.81,186.005,180.03,181.61,158819,184.81,186.005,180.03,181.61,158819,0.0,1.0
2022-07-08,187.95,188.77,180.0,181.92,227064,187.95,188.77,180.0,181.92,227064,0.0,1.0
2022-07-11,179.9,185.3675,179.67,185.0,150427,179.9,185.3675,179.67,185.0,150427,0.0,1.0
2022-07-12,176.06,183.55,174.46,179.41,190420,176.06,183.55,174.46,179.41,190420,0.0,1.0
2022-07-13,176.28,178.96,169.89,171.58,140295,176.28,178.96,169.89,171.58,140295,0.0,1.0
2022-07-14,169.77,175.12,166.72,175.12,243802,169.77,175.12,166.72,175.12,243802,0.0,1.0
2022-07-15,172.32,173.875,169.8,173.51,187553,172.32,173.875,169.8,173.51,187553,0.0,1.0
2022-07-18,185.58,185.93,176.675,177.64,501852,185.58,185.93,176.675,177.64,501852,0.0,1.0
2022-07-19,191.92,192.74,186.74,188.92,231671,191.92,192.74,186.74,188.92,231671,0.0,1.0
2022-07-20,191.04,193.49,188.36,190.67,176328,191.04,193.49,188.36,190.67,176328,0.0,1.0
2022-07-21,196.79,197.94,188.41,190.94,209947,196.79,197.94,188.41,190.94,209947,0.0,1.0
2022-07-22,194.55,199.2,191.8801,196.77,176710,194.55,199.2,191.8801,196.77,176710,0.0,1.0
2022-07-25,187.33,195.99,184.0,195.99,239342,187.33,195.99,184.0,195.99,239342,0.0,1.0
2022-07-26,183.43,186.74,181.44,186.74,164148,183.43,186.74,181.44,186.74,164148,0.0,1.0
2022-07-27,192.42,193.835,184.43,186.78,176406,192.42,193.835,184.43,186.78,176406,0.0,1.0
2022-07-28,197.86,199.01,188.83,192.57,275845,197.86,199.01,188.83,192.57,275845,0.0,1.0
2022-07-29,199.24,202.43,195.5,197.96,363375,199.24,202.43,195.5,197.96,363375,0.0,1.0
2022-08-01,206.23,207.41,195.52,196.7,348699,206.23,207.41,195.52,196.7,348699,0.0,1.0
2022-08-02,207.33,209.94,203.34,203.34,203721,207.33,209.94,203.34,203.34,203721,0.0,1.0
2022-08-03,218.57,219.06,207.8,207.8,256592,218.57,219.06,207.8,207.8,256592,0.0,1.0
2022-08-04,230.06,230.61,216.35,219.32,531795,230.06,230.61,216.35,219.32,531795,0.0,1.0
2022-08-05,233.07,234.0,223.39,225.49,489888,233.07,234.0,223.39,225.49,489888,0.0,1.0
2022-08-08,233.42,238.39,231.77,234.28,403596,233.42,238.39,231.77,234.28,403596,0.0,1.0
2022-08-09,230.64,231.65,226.26,231.44,351130,230.64,231.65,226.26,231.44,351130,0.0,1.0
2022-08-10,237.23,240.0,233.73,239.13,440633,237.23,240.0,233.73,239.13,440633,0.0,1.0
2022-08-11,225.27,238.905,223.69,238.17,319828,225.27,238.905,223.69,238.17,319828,0.0,1.0
2022-08-12,229.51,230.09,225.33,227.22,311206,229.51,230.09,225.33,227.22,311206,0.0,1.0
2022-08-15,234.76,235.45,229.63,230.61,375242,234.76,235.45,229.63,230.61,375242,0.0,1.0
2022-08-16,234.48,239.91,232.13,235.46,541226,234.48,239.91,232.13,235.46,541226,0.0,1.0
2022-08-17,229.37,233.4,225.89,230.01,421734,229.37,233.4,225.89,230.01,421734,0.0,1.0
2022-08-18,229.9,232.8099,226.46,229.5,522125,229.9,232.8099,226.46,229.5,522125,0.0,1.0
2022-08-19,224.48,228.28,213.56,215.93,1121347,224.48,228.28,213.56,215.93,1121347,0.0,1.0
2022-08-22,222.61,225.07,219.1,219.55,963038,222.61,225.07,219.1,219.55,963038,0.0,1.0
2022-08-23,223.59,228.72,221.56,222.02,292822,223.59,228.72,221.56,222.02,292822,0.0,1.0
2022-08-24,227.28,230.28,225.6475,225.98,364163,227.28,230.28,225.6475,225.98,364163,0.0,1.0
2022-08-25,228.4,231.99,227.095,229.74,251803,228.4,231.99,227.095,229.74,251803,0.0,1.0
2022-08-26,213.79,228.06,213.47,228.06,268863,213.79,228.06,213.47,228.06,268863,0.0,1.0
2022-08-29,211.6,213.69,207.41,211.39,374469,211.6,213.69,207.41,211.39,374469,0.0,1.0
2022-08-30,209.72,214.79,207.65,214.79,254701,209.72,214.79,207.65,214.79,254701,0.0,1.0
2022-08-31,210.77,212.97,208.55,210.0,249778,210.77,212.97,208.55,210.0,249778,0.0,1.0
2022-09-01,204.08,210.48,198.31,207.66,455765,204.08,210.48,198.31,207.66,455765,0.0,1.0
2022-09-02,204.19,208.85,200.925,206.49,189662,204.19,208.85,200.925,206.49,189662,0.0,1.0
2022-09-06,202.78,205.03,199.41,203.83,276098,202.78,205.03,199.41,203.83,276098,0.0,1.0
2022-09-07,208.29,208.62,200.69,201.94,105216,208.29,208.62,200.69,201.94,105216,0.0,1.0
2022-09-08,219.45,220.4,203.45,206.05,363185,219.45,220.4,203.45,206.05,363185,0.0,1.0
2022-09-09,230.24,232.19,219.9843,220.84,579972,230.24,232.19,219.9843,220.84,579972,0.0,1.0
2022-09-12,227.67,231.545,223.09,231.28,279645,227.67,231.545,223.09,231.28,279645,0.0,1.0
2022-09-13,223.9,227.26,217.88,218.33,288210,223.9,227.26,217.88,218.33,288210,0.0,1.0
2022-09-14,223.26,226.7,219.85,225.92,289507,223.26,226.7,219.85,225.92,289507,0.0,1.0
2022-09-15,219.82,226.59,218.54,220.93,224723,219.82,226.59,218.54,220.93,224723,0.0,1.0
2022-09-16,209.02,215.64,206.02,215.64,261644,209.02,215.64,206.02,215.64,261644,0.0,1.0
2022-09-19,210.26,211.385,206.25,206.25,225467,210.26,211.385,206.25,206.25,225467,0.0,1.0
2022-09-20,207.63,208.8116,205.2,207.87,114775,207.63,208.8116,205.2,207.87,114775,0.0,1.0
2022-09-21,210.41,218.91,209.55,209.55,234339,210.41,218.91,209.55,209.55,234339,0.0,1.0
2022-09-22,192.41,209.1478,191.96,209.0,395354,192.41,209.1478,191.96,209.0,395354,0.0,1.0
2022-09-23,190.09,192.115,183.75,189.16,438994,190.09,192.115,183.75,189.16,438994,0.0,1.0
2022-09-26,191.57,197.0,188.03,189.63,385289,191.57,197.0,188.03,189.63,385289,0.0,1.0
2022-09-27,189.48,198.51,187.7,195.7,215698,189.48,198.51,187.7,195.7,215698,0.0,1.0
2022-09-28,197.27,198.88,188.95,190.07,558933,197.27,198.88,188.95,190.07,558933,0.0,1.0
2022-09-29,187.14,190.59,182.76,190.59,280237,187.14,190.59,182.76,190.59,280237,0.0,1.0
2022-09-30,187.08,194.26,185.88,187.0,185148,187.08,194.26,185.88,187.0,185148,0.0,1.0
2022-10-03,190.17,192.09,185.6,188.63,302174,190.17,192.09,185.6,188.63,302174,0.0,1.0
2022-10-04,197.84,198.975,194.8301,195.0,287817,197.84,198.975,194.8301,195.0,287817,0.0,1.0
2022-10-05,193.9,197.86,190.83,194.06,275131,193.9,197.86,190.83,194.06,275131,0.0,1.0
2022-10-06,190.22,195.04,189.5723,193.01,165341,190.22,195.04,189.5723,193.01,165341,0.0,1.0
2022-10-07,176.4,184.89,173.9268,184.71,406015,176.4,184.89,173.9268,184.71,406015,0.0,1.0
2022-10-10,172.96,176.42,170.09,176.42,218772,172.96,176.42,170.09,176.42,218772,0.0,1.0
2022-10-11,170.14,173.89,165.05,172.0,217272,170.14,173.89,165.05,172.0,217272,0.0,1.0
2022-10-12,166.82,170.64,164.25,169.44,382870,166.82,170.64,164.25,169.44,382870,0.0,1.0
2022-10-13,172.82,173.72,158.8573,161.34,446132,172.82,173.72,158.8573,161.34,446132,0.0,1.0
2022-10-14,166.83,176.56,165.94,175.84,264100,166.83,176.56,165.94,175.84,264100,0.0,1.0
2022-10-17,174.02,175.17,169.78,171.28,428405,174.02,175.17,169.78,171.28,428405,0.0,1.0
2022-10-18,181.81,184.05,177.07,180.24,297726,181.81,184.05,177.07,180.24,297726,0.0,1.0
2022-10-19,171.09,179.08,170.22,179.08,210598,171.09,179.08,170.22,179.08,210598,0.0,1.0
2022-10-20,172.22,176.5689,168.61,171.77,353399,172.22,176.5689,168.61,171.77,353399,0.0,1.0
2022-10-21,173.67,173.89,168.63,171.92,383506,173.67,173.89,168.63,171.92,383506,0.0,1.0
2022-10-24,178.0,178.0,168.44,175.0,296741,178.0,178.0,168.44,175.0,296741,0.0,1.0
2022-10-25,188.2,188.7,179.36,179.36,297025,188.2,188.7,179.36,179.36,297025,0.0,1.0
2022-10-26,187.65,191.8,184.28,186.6,260324,187.65,191.8,184.28,186.6,260324,0.0,1.0
2022-10-27,186.44,189.9801,185.15,189.02,194635,186.44,189.9801,185.15,189.02,194635,0.0,1.0
2022-10-28,189.09,189.79,182.86,186.77,138819,189.09,189.79,182.86,186.77,138819,0.0,1.0
2022-10-31,188.68,191.42,186.29,187.66,140668,188.68,191.42,186.29,187.66,140668,0.0,1.0
2022-11-01,188.67,195.64,188.66,194.5,164363,188.67,195.64,188.66,194.5,164363,0.0,1.0
2022-11-02,181.52,190.22,180.31,187.49,255002,181.52,190.22,180.31,187.49,255002,0.0,1.0
2022-11-03,164.12,178.96,163.35,178.96,483016,164.12,178.96,163.35,178.96,483016,0.0,1.0
2022-11-04,160.99,169.99,155.01,167.6,630833,160.99,169.99,155.01,167.6,630833,0.0,1.0
2022-11-07,160.0,161.4,155.35,161.4,477518,160.0,161.4,155.35,161.4,477518,0.0,1.0
2022-11-08,168.39,169.58,158.67,160.66,440032,168.39,169.58,158.67,160.66,440032,0.0,1.0
2022-11-09,165.74,167.95,164.0,166.11,411268,165.74,167.95,164.0,166.11,411268,0.0,1.0
2022-11-10,181.97,182.45,176.08,178.36,326434,181.97,182.45,176.08,178.36,326434,0.0,1.0
2022-11-11,191.69,193.475,180.93,182.72,381792,191.69,193.475,180.93,182.72,381792,0.0,1.0
2022-11-14,184.02,190.04,183.04,189.23,358789,184.02,190.04,183.04,189.23,358789,0.0,1.0
2022-11-15,193.13,197.1,185.86,191.37,442864,193.13,197.1,185.86,191.37,442864,0.0,1.0
2022-11-16,188.29,194.33,187.3,190.28,262736,188.29,194.33,187.3,190.28,262736,0.0,1.0
2022-11-17,181.52,185.78,179.525,181.21,357793,181.52,185.78,179.525,181.21,357793,0.0,1.0
2022-11-18,174.25,181.05,173.07,179.9,560740,174.25,181.05,173.07,179.9,560740,0.0,1.0
2022-11-21,177.25,180.02,171.0,171.17,348735,177.25,180.02,171.0,171.17,348735,0.0,1.0
2022-11-22,176.93,178.8479,173.55,176.19,278684,176.93,178.8479,173.55,176.19,278684,0.0,1.0
2022-11-23,179.69,181.8,175.54,177.37,232701,179.69,181.8,175.54,177.37,232701,0.0,1.0
2022-11-25,178.09,179.54,175.71,179.07,54111,178.09,179.54,175.71,179.07,54111,0.0,1.0
2022-11-28,175.31,177.22,174.48,175.95,166524,175.31,177.22,174.48,175.95,166524,0.0,1.0
2022-11-29,174.22,176.63,174.22,176.5,151378,174.22,176.63,174.22,176.5,151378,0.0,1.0
2022-11-30,187.38,187.54,174.22,174.22,233071,187.38,187.54,174.22,174.22,233071,0.0,1.0
2022-12-01,192.94,192.94,186.43,186.94,330422,192.94,192.94,186.43,186.94,330422,0.0,1.0
2022-12-02,190.31,191.19,187.12,188.35,200910,190.31,191.19,187.12,188.35,200910,0.0,1.0
2022-12-05,179.12,188.76,178.331,187.82,286378,179.12,188.76,178.331,187.82,286378,0.0,1.0
2022-12-06,171.71,179.78,169.3536,179.78,317175,171.71,179.78,169.3536,179.78,317175,0.0,1.0
2022-12-07,171.69,172.865,167.23,172.34,202194,171.69,172.865,167.23,172.34,202194,0.0,1.0
2022-12-08,177.74,178.95,171.62,172.85,186576,177.74,178.95,171.62,172.85,186576,0.0,1.0
2022-12-09,175.74,177.96,174.975,176.17,211139,175.74,177.96,174.975,176.17,211139,0.0,1.0
2022-12-12,175.88,179.9726,174.8,175.57,129590,175.88,179.9726,174.8,175.57,129590,0.0,1.0
2022-12-13,186.64,191.88,184.92,186.05,522991,186.64,191.88,184.92,186.05,522991,0.0,1.0
2022-12-14,182.5,187.53,180.695,185.55,259278,182.5,187.53,180.695,185.55,259278,0.0,1.0
2022-12-15,169.13,179.35,169.12,179.35,354226,169.13,179.35,169.12,179.35,354226,0.0,1.0
2022-12-16,167.48,168.46,164.69,167.81,407594,167.48,168.46,164.69,167.81,407594,0.0,1.0
2022-12-19,165.71,167.39,163.6998,165.94,223391,165.71,167.39,163.6998,165.94,223391,0.0,1.0
2022-12-20,167.86,168.87,164.28,164.28,238518,167.86,168.87,164.28,164.28,238518,0.0,1.0
2022-12-21,169.78,171.94,168.46,169.07,234772,169.78,171.94,168.46,169.07,234772,0.0,1.0
2022-12-22,162.7,165.905,156.53,165.84,371954,162.7,165.905,156.53,165.84,371954,0.0,1.0
2022-12-23,163.67,165.79,161.43,162.7,182055,163.67,165.79,161.43,162.7,182055,0.0,1.0
2022-12-27,162.65,164.61,159.34,162.94,112696,162.65,164.61,159.34,162.94,112696,0.0,1.0
2022-12-28,160.34,166.51,160.26,162.24,182385,160.34,166.51,160.26,162.24,182385,0.0,1.0
2022-12-29,168.47,169.47,161.8,162.44,247306,168.47,169.47,161.8,162.44,247306,0.0,1.0
2022-12-30,168.16,168.28,163.9893,165.1,173940,168.16,168.28,163.9893,165.1,173940,0.0,1.0
2023-01-03,168.95,174.61,165.785,172.84,261113,168.95,174.61,165.785,172.84,261113,0.0,1.0
2023-01-04,170.38,171.47,166.74,171.47,191144,170.38,171.47,166.74,171.47,191144,0.0,1.0
2023-01-05,160.15,166.88,154.82,166.88,361339,160.15,166.88,154.82,166.88,361339,0.0,1.0
2023-01-06,160.28,162.27,155.54,161.34,286334,160.28,162.27,155.54,161.34,286334,0.0,1.0
2023-01-09,166.14,169.83,160.875,162.87,209441,166.14,169.83,160.875,162.87,209441,0.0,1.0
2023-01-10,163.37,165.14,161.22,165.02,159422,163.37,165.14,161.22,165.02,159422,0.0,1.0
2023-01-11,171.39,171.71,164.0061,164.8,178661,171.39,171.71,164.0061,164.8,178661,0.0,1.0
2023-01-12,173.36,173.46,168.23,173.43,245171,173.36,173.46,168.23,173.43,245171,0.0,1.0
2023-01-13,168.26,172.219,167.46,170.18,393248,168.26,172.219,167.46,170.18,393248,0.0,1.0
2023-01-17,172.36,172.36,167.22,167.22,412440,172.36,172.36,167.22,167.22,412440,0.0,1.0
2023-01-18,164.96,175.38,164.91,173.54,286626,164.96,175.38,164.91,173.54,286626,0.0,1.0
2023-01-19,156.11,165.0,156.06,162.77,589260,156.11,165.0,156.06,162.77,589260,0.0,1.0
2023-01-20,164.16,164.46,154.4,156.74,915620,164.16,164.46,154.4,156.74,915620,0.0,1.0
2023-01-23,170.38,170.88,162.43,164.35,400097,170.38,170.88,162.43,164.35,400097,0.0,1.0
2023-01-24,163.43,169.57,162.33,168.89,152632,163.43,169.57,162.33,168.89,152632,0.0,1.0
2023-01-25,156.5,160.51,151.63,159.57,663435,156.5,160.51,151.63,159.57,663435,0.0,1.0
2023-01-26,161.01,161.9,157.01,159.68,388572,161.01,161.9,157.01,159.68,388572,0.0,1.0
2023-01-27,163.94,164.6,157.52,158.48,514777,163.94,164.6,157.52,158.48,514777,0.0,1.0
2023-01-30,160.24,162.92,157.3,160.2,477633,160.24,162.92,157.3,160.2,477633,0.0,1.0
2023-01-31,162.18,162.28,157.6,160.53,415368,162.18,162.28,157.6,160.53,415368,0.0,1.0
2023-02-01,166.77,166.999,157.39,163.07,427813,166.77,166.999,157.39,163.07,427813,0.0,1.0
2023-02-02,178.26,179.9,172.38,172.38,686300,178.26,179.9,172.38,172.38,686300,0.0,1.0
2023-02-03,169.88,179.3,169.25,171.9,484932,169.88,179.3,169.25,171.9,484932,0.0,1.0
2023-02-06,170.11,171.52,166.84,167.13,358456,170.11,171.52,166.84,167.13,358456,0.0,1.0
2023-02-07,174.07,175.06,165.82,169.12,357231,174.07,175.06,165.82,169.12,357231,0.0,1.0
2023-02-08,167.62,176.28,166.79,174.07,359126,167.62,176.28,166.79,174.07,359126,0.0,1.0
2023-02-09,165.3,173.4899,164.97,170.51,366430,165.3,173.4899,164.97,170.51,366430,0.0,1.0
2023-02-10,161.96,165.3,160.6,162.66,335181,161.96,165.3,160.6,162.66,335181,0.0,1.0
2023-02-13,166.41,167.24,161.07,163.35,376684,166.41,167.24,161.07,163.35,376684,0.0,1.0
2023-02-14,160.79,167.81,160.4,163.99,518846,160.79,167.81,160.4,163.99,518846,0.0,1.0
2023-02-15,165.9,166.35,159.41,160.0,798856,165.9,166.35,159.41,160.0,798856,0.0,1.0
2023-02-16,162.0,168.39,159.7,160.3,756020,162.0,168.39,159.7,160.3,756020,0.0,1.0
2023-02-17,173.0,173.42,162.0,165.1,969901,173.0,173.42,162.0,165.1,969901,0.0,1.0
2023-02-21,166.6,172.56,162.51,166.76,554020,166.6,172.56,162.51,166.76,554020,0.0,1.0
2023-02-22,165.84,167.63,163.21,167.63,363730,165.84,167.63,163.21,167.63,363730,0.0,1.0
2023-02-23,169.53,170.315,165.42,169.2,489810,169.53,170.315,165.42,169.2,489810,0.0,1.0
2023-02-24,163.03,166.0,162.39,165.76,473302,163.03,166.0,162.39,165.76,473302,0.0,1.0
2023-02-27,166.29,169.28,164.48,164.77,208536,166.29,169.28,164.48,164.77,208536,0.0,1.0
2023-02-28,165.08,167.75,164.8,165.0,196165,165.08,167.75,164.8,165.0,196165,0.0,1.0
2023-03-01,166.37,166.47,163.33,164.53,294212,166.37,166.47,163.33,164.53,294212,0.0,1.0
2023-03-02,167.36,169.52,165.0,165.8,241206,167.36,169.52,165.0,165.8,241206,0.0,1.0
2023-03-03,171.7,173.11,168.43,168.43,174344,171.7,173.11,168.43,168.43,174344,0.0,1.0
2023-03-06,172.95,175.78,171.0,172.64,254026,172.95,175.78,171.0,172.64,254026,0.0,1.0
2023-03-07,168.57,173.68,166.98,172.42,382036,168.57,173.68,166.98,172.42,382036,0.0,1.0
2023-03-08,169.29,169.37,166.18,168.58,176839,169.29,169.37,166.18,168.58,176839,0.0,1.0
2023-03-09,162.1,170.44,161.6,169.12,255900,162.1,170.44,161.6,169.12,255900,0.0,1.0
2023-03-10,153.47,161.6,152.43,160.25,458857,153.47,161.6,152.43,160.25,458857,0.0,1.0
2023-03-13,154.53,157.15,145.42,151.5,428960,154.53,157.15,145.42,151.5,428960,0.0,1.0
2023-03-14,158.79,161.88,156.695,159.63,401926,158.79,161.88,156.695,159.63,401926,0.0,1.0
2023-03-15,153.69,157.84,151.31,156.58,315053,153.69,157.84,151.31,156.58,315053,0.0,1.0
2023-03-16,152.0,153.43,150.85,153.41,566708,152.0,153.43,150.85,153.41,566708,0.0,1.0
2023-03-17,148.5,152.5,144.71,152.5,567399,148.5,152.5,144.71,152.5,567399,0.0,1.0
2023-03-20,148.99,149.67,147.495,148.0,311827,148.99,149.67,147.495,148.0,311827,0.0,1.0
2023-03-21,153.46,154.62,150.95,150.95,518974,153.46,154.62,150.95,150.95,518974,0.0,1.0
2023-03-22,148.97,156.055,148.81,153.32,448328,148.97,156.055,148.81,153.32,448328,0.0,1.0
2023-03-23,155.49,157.95,151.17,151.34,506194,155.49,157.95,151.17,151.34,506194,0.0,1.0
2023-03-24,155.12,155.18,151.52,154.79,497029,155.12,155.18,151.52,154.79,497029,0.0,1.0
2023-03-27,157.12,158.16,154.365,156.39,374940,157.12,158.16,154.365,156.39,374940,0.0,1.0
2023-03-28,156.18,157.645,155.23,156.77,328663,156.18,157.645,155.23,156.77,328663,0.0,1.0
2023-03-29,157.85,157.98,156.13,157.8,588339,157.85,157.98,156.13,157.8,588339,0.0,1.0
2023-03-30,160.71,162.97,159.81,160.4,430780,160.71,162.97,159.81,160.4,430780,0.0,1.0
2023-03-31,164.01,164.65,160.81,161.68,521809,164.01,164.65,160.81,161.68,521809,0.0,1.0
2023-04-03,158.56,162.525,157.72,161.62,647087,158.56,162.525,157.72,161.62,647087,0.0,1.0
2023-04-04,155.86,159.66,155.8,158.9,329886,155.86,159.66,155.8,158.9,329886,0.0,1.0
2023-04-05,148.96,154.28,148.425,154.28,460458,148.96,154.28,148.425,154.28,460458,0.0,1.0
2023-04-06,149.38,149.63,144.5,147.67,396543,149.38,149.63,144.5,147.67,396543,0.0,1.0
2023-04-10,152.47,152.47,146.235,147.56,189961,152.47,152.47,146.235,147.56,189961,0.0,1.0
2023-04-11,156.99,157.21,151.79,151.79,385380,156.99,157.21,151.79,151.79,385380,0.0,1.0
2023-04-12,157.4,162.03,157.28,159.98,388194,157.4,162.03,157.28,159.98,388194,0.0,1.0
2023-04-13,162.9,163.57,158.6,158.68,512222,162.9,163.57,158.6,158.68,512222,0.0,1.0
2023-04-14,158.89,163.305,157.13,161.43,364868,158.89,163.305,157.13,161.43,364868,0.0,1.0
2023-04-17,158.3,161.09,157.08,159.05,357242,158.3,161.09,157.08,159.05,357242,0.0,1.0
2023-04-18,158.35,159.91,156.69,159.91,303158,158.35,159.91,156.69,159.91,303158,0.0,1.0
2023-04-19,158.07,159.41,153.9,156.39,530734,158.07,159.41,153.9,156.39,530734,0.0,1.0
2023-04-20,155.25,158.18,154.74,156.12,358537,155.25,158.18,154.74,156.12,358537,0.0,1.0
2023-04-21,154.84,156.28,154.1,154.94,330503,154.84,156.28,154.1,154.94,330503,0.0,1.0
2023-04-24,154.0,155.89,150.69,154.34,640544,154.0,155.89,150.69,154.34,640544,0.0,1.0
2023-04-25,146.28,154.09,145.535,152.1,539892,146.28,154.09,145.535,152.1,539892,0.0,1.0
2023-04-26,148.52,152.3,148.13,148.13,494293,148.52,152.3,148.13,148.13,494293,0.0,1.0
2023-04-27,150.54,152.19,149.305,149.72,280871,150.54,152.19,149.305,149.72,280871,0.0,1.0
2023-04-28,156.87,157.44,149.61,149.61,397935,156.87,157.44,149.61,149.61,397935,0.0,1.0
2023-05-01,156.02,157.91,154.0,155.67,299936,156.02,157.91,154.0,155.67,299936,0.0,1.0
2023-05-02,152.77,156.43,151.46,155.48,327967,152.77,156.43,151.46,155.48,327967,0.0,1.0
2023-05-03,152.07,157.39,151.88,153.36,248511,152.07,157.39,151.88,153.36,248511,0.0,1.0
2023-05-04,150.9,156.51,150.33,152.73,270799,150.9,156.51,150.33,152.73,270799,0.0,1.0
2023-05-05,142.0,150.87,138.61,150.68,952498,142.0,150.87,138.61,150.68,952498,0.0,1.0
2023-05-08,140.99,142.87,138.61,141.98,626739,140.99,142.87,138.61,141.98,626739,0.0,1.0
2023-05-09,137.07,140.78,136.27,139.32,461010,137.07,140.78,136.27,139.32,461010,0.0,1.0
2023-05-10,138.08,139.56,136.215,139.56,303463,138.08,139.56,136.215,139.56,303463,0.0,1.0
2023-05-11,138.37,138.805,135.64,137.48,274253,138.37,138.805,135.64,137.48,274253,0.0,1.0
2023-05-12,137.78,139.09,135.405,138.25,542130,137.78,139.09,135.405,138.25,542130,0.0,1.0
2023-05-15,142.64,144.27,138.18,138.36,1385021,142.64,144.27,138.18,138.36,1385021,0.0,1.0
2023-05-16,142.84,144.15,141.3,142.37,567528,142.84,144.15,141.3,142.37,567528,0.0,1.0
2023-05-17,150.31,150.9,141.885,143.45,679054,150.31,150.9,141.885,143.45,679054,0.0,1.0
2023-05-18,151.66,153.02,148.23,150.77,968445,151.66,153.02,148.23,150.77,968445,0.0,1.0
2023-05-19,167.4,171.51,160.61,161.13,2446776,167.4,171.51,160.61,161.13,2446776,0.0,1.0
2023-05-22,173.26,173.99,166.315,166.85,841251,173.26,173.99,166.315,166.85,841251,0.0,1.0
2023-05-23,171.78,174.27,170.92,172.24,937734,171.78,174.27,170.92,172.24,937734,0.0,1.0
2023-05-24,170.28,173.17,168.15,170.14,615540,170.28,173.17,168.15,170.14,615540,0.0,1.0
2023-05-25,178.85,180.37,171.98,173.38,774743,178.85,180.37,171.98,173.38,774743,0.0,1.0
2023-05-26,179.95,186.705,178.78,179.31,733772,179.95,186.705,178.78,179.31,733772,0.0,1.0
2023-05-30,183.78,185.29,180.22,183.11,582942,183.78,185.29,180.22,183.11,582942,0.0,1.0
2023-05-31,183.81,185.17,179.54,182.28,470200,183.81,185.17,179.54,182.28,470200,0.0,1.0
2023-06-01,186.75,187.955,180.41,181.29,529837,186.75,187.955,180.41,181.29,529837,0.0,1.0
2023-06-02,188.62,190.97,186.66,189.0,533565,188.62,190.97,186.66,189.0,533565,0.0,1.0
2023-06-05,174.55,177.86,169.81,177.0,1181833,174.55,177.86,169.81,177.0,1181833,0.0,1.0
2023-06-06,174.29,180.23,173.85,175.42,662366,174.29,180.23,173.85,175.42,662366,0.0,1.0
2023-06-07,171.96,174.615,169.61,174.43,463593,171.96,174.615,169.61,174.43,463593,0.0,1.0
2023-06-08,173.48,175.36,171.71,171.99,341797,173.48,175.36,171.71,171.99,341797,0.0,1.0
2023-06-09,178.53,179.42,174.05,176.64,424730,178.53,179.42,174.05,176.64,424730,0.0,1.0
2023-06-12,184.17,184.79,178.08,179.42,255521,184.17,184.79,178.08,179.42,255521,0.0,1.0
2023-06-13,187.43,187.93,183.19,186.09,401077,187.43,187.93,183.19,186.09,401077,0.0,1.0
2023-06-14,183.51,189.75,182.93,187.7,388083,183.51,189.75,182.93,187.7,388083,0.0,1.0
2023-06-15,187.76,188.39,181.01,182.56,451289,187.76,188.39,181.01,182.56,451289,0.0,1.0
2023-06-16,183.9,189.04,183.14,189.04,545288,183.9,189.04,183.14,189.04,545288,0.0,1.0
2023-06-20,188.12,189.01,182.37,182.37,470408,188.12,189.01,182.37,182.37,470408,0.0,1.0
2023-06-21,180.67,187.67,180.53,186.86,575776,180.67,187.67,180.53,186.86,575776,0.0,1.0
2023-06-22,179.25,179.5203,175.45,179.34,263989,179.25,179.5203,175.45,179.34,263989,0.0,1.0
2023-06-23,174.75,176.94,173.685,175.44,322725,174.75,176.94,173.685,175.44,322725,0.0,1.0
2023-06-26,174.74,177.355,173.63,174.28,263079,174.74,177.355,173.63,174.28,263079,0.0,1.0
2023-06-27,179.9,180.36,174.23,175.62,236623,179.9,180.36,174.23,175.62,236623,0.0,1.0
2023-06-28,178.93,182.5202,178.39,179.86,206586,178.93,182.5202,178.39,179.86,206586,0.0,1.0
2023-06-29,176.45,179.55,174.1,177.68,258565,176.45,179.55,174.1,177.68,258565,0.0,1.0
2023-06-30,179.72,182.69,177.6,178.75,271522,179.72,182.69,177.6,178.75,271522,0.0,1.0
2023-07-03,181.74,182.35,179.54,179.54,174411,181.74,182.35,179.54,179.54,174411,0.0,1.0
2023-07-05,176.88,181.75,176.09,180.59,412423,176.88,181.75,176.09,180.59,412423,0.0,1.0
2023-07-06,175.4,176.24,173.63,174.82,455816,175.4,176.24,173.63,174.82,455816,0.0,1.0
2023-07-07,176.77,180.56,174.33,175.5,199085,176.77,180.56,174.33,175.5,199085,0.0,1.0
2023-07-10,179.21,180.855,175.86,176.16,272923,179.21,180.855,175.86,176.16,272923,0.0,1.0
2023-07-11,181.75,182.32,177.27,180.01,340659,181.75,182.32,177.27,180.01,340659,0.0,1.0
2023-07-12,185.76,185.83,182.84,185.19,286441,185.76,185.83,182.84,185.19,286441,0.0,1.0
2023-07-13,195.23,195.84,186.77,187.64,400634,195.23,195.84,186.77,187.64,400634,0.0,1.0
2023-07-14,191.72,196.61,191.57,195.59,285295,191.72,196.61,191.57,195.59,285295,0.0,1.0
2023-07-17,196.82,198.8,191.8,192.58,422911,196.82,198.8,191.8,192.58,422911,0.0,1.0
2023-07-18,197.11,199.07,196.3932,197.0,242416,197.11,199.07,196.3932,197.0,242416,0.0,1.0
2023-07-19,189.68,200.91,188.775,198.5,532760,189.68,200.91,188.775,198.5,532760,0.0,1.0
2023-07-20,184.8,187.765,181.51,186.19,457818,184.8,187.765,181.51,186.19,457818,0.0,1.0
2023-07-21,184.07,188.22,183.65,186.87,199027,184.07,188.22,183.65,186.87,199027,0.0,1.0
2023-07-24,183.81,186.81,182.75,184.89,262996,183.81,186.81,182.75,184.89,262996,0.0,1.0
2023-07-25,181.47,186.055,181.2,185.5,251105,181.47,186.055,181.2,185.5,251105,0.0,1.0
2023-07-26,181.55,182.7108,178.66,180.86,329511,181.55,182.7108,178.66,180.86,329511,0.0,1.0
2023-07-27,169.58,184.76,169.03,184.69,588567,169.58,184.76,169.03,184.69,588567,0.0,1.0
2023-07-28,173.68,173.81,169.15,172.63,299464,173.68,173.81,169.15,172.63,299464,0.0,1.0
2023-07-31,174.73,178.2,173.124,173.85,243677,174.73,178.2,173.124,173.85,243677,0.0,1.0
2023-08-01,174.68,175.15,169.98,172.42,258677,174.68,175.15,169.98,172.42,258677,0.0,1.0
2023-08-02,171.23,171.46,169.0,171.21,365582,171.23,171.46,169.0,171.21,365582,0.0,1.0
2023-08-03,172.86,173.85,170.02,171.02,375755,172.86,173.85,170.02,171.02,375755,0.0,1.0
2023-08-04,176.17,179.955,173.9,173.9,400552,176.17,179.955,173.9,173.9,400552,0.0,1.0
2023-08-07,174.39,176.66,173.02,176.48,295491,174.39,176.66,173.02,176.48,295491,0.0,1.0
2023-08-08,168.62,173.33,165.53,171.41,427221,168.62,173.33,165.53,171.41,427221,0.0,1.0
2023-08-09,166.38,169.14,165.03,168.83,268692,166.38,169.14,165.03,168.83,268692,0.0,1.0
2023-08-10,170.03,170.29,165.2678,167.33,307001,170.03,170.29,165.2678,167.33,307001,0.0,1.0
2023-08-11,172.14,173.14,167.1,168.4,300114,172.14,173.14,167.1,168.4,300114,0.0,1.0
2023-08-14,175.7,176.0,170.04,171.07,358585,175.7,176.0,170.04,171.07,358585,0.0,1.0
2023-08-15,171.11,175.03,170.76,173.49,357782,171.11,175.03,170.76,173.49,357782,0.0,1.0
2023-08-16,167.85,171.4,167.458,169.96,347453,167.85,171.4,167.458,169.96,347453,0.0,1.0
2023-08-17,162.98,167.6646,162.22,167.03,700701,162.98,167.6646,162.22,167.03,700701,0.0,1.0
2023-08-18,175.9,184.77,166.4,166.4,1423628,175.9,184.77,166.4,166.4,1423628,0.0,1.0
2023-08-21,175.61,178.36,172.22,175.24,477817,175.61,178.36,172.22,175.24,477817,0.0,1.0
2023-08-22,184.39,186.22,177.87,178.78,683402,184.39,186.22,177.87,178.78,683402,0.0,1.0
2023-08-23,191.88,195.0,184.47,185.06,599469,191.88,195.0,184.47,185.06,599469,0.0,1.0
2023-08-24,186.89,195.0,186.88,195.0,278281,186.89,195.0,186.88,195.0,278281,0.0,1.0
2023-08-25,190.86,191.906,184.91,188.55,204461,190.86,191.906,184.91,188.55,204461,0.0,1.0
2023-08-28,193.29,195.0,190.3178,191.23,275908,193.29,195.0,190.3178,191.23,275908,0.0,1.0
2023-08-29,200.0,200.67,192.7,192.7,538414,200.0,200.67,192.7,192.7,538414,0.0,1.0
2023-08-30,203.36,204.61,198.01,199.28,281515,203.36,204.61,198.01,199.28,281515,0.0,1.0
2023-08-31,204.47,209.205,203.58,203.58,412304,204.47,209.205,203.58,203.58,412304,0.0,1.0
2023-09-01,202.28,206.8576,201.79,206.0,227778,202.28,206.8576,201.79,206.0,227778,0.0,1.0
2023-09-05,206.5,207.95,201.2791,202.0,347423,206.5,207.95,201.2791,202.0,347423,0.0,1.0
2023-09-06,203.21,210.0,203.02,208.55,448078,203.21,210.0,203.02,208.55,448078,0.0,1.0
2023-09-07,204.44,206.38,199.4,199.94,280281,204.44,206.38,199.4,199.94,280281,0.0,1.0
2023-09-08,202.41,205.16,199.74,202.92,328449,202.41,205.16,199.74,202.92,328449,0.0,1.0
2023-09-11,199.06,203.73,198.17,202.91,239711,199.06,203.73,198.17,202.91,239711,0.0,1.0
2023-09-12,195.85,200.33,194.65,197.11,261266,195.85,200.33,194.65,197.11,261266,0.0,1.0
2023-09-13,195.86,197.29,191.45,194.64,363678,195.86,197.29,191.45,194.64,363678,0.0,1.0
2023-09-14,203.37,204.33,195.4,197.34,358688,203.37,204.33,195.4,197.34,358688,0.0,1.0
2023-09-15,200.63,202.825,199.48,202.34,250301,200.63,202.825,199.48,202.34,250301,0.0,1.0
2023-09-18,200.87,201.67,196.49,198.98,300997,200.87,201.67,196.49,198.98,300997,0.0,1.0
2023-09-19,203.38,206.76,198.99,199.55,431914,203.38,206.76,198.99,199.55,431914,0.0,1.0
2023-09-20,204.14,209.755,204.04,205.74,311935,204.14,209.755,204.04,205.74,311935,0.0,1.0
2023-09-21,198.57,200.9,193.66,200.9,312570,198.57,200.9,193.66,200.9,312570,0.0,1.0
2023-09-22,199.66,201.39,197.42,200.55,161024,199.66,201.39,197.42,200.55,161024,0.0,1.0
2023-09-25,200.87,202.4683,198.545,200.2,214637,200.87,202.4683,198.545,200.2,214637,0.0,1.0
2023-09-26,197.3,200.14,196.48,198.75,258683,197.3,200.14,196.48,198.75,258683,0.0,1.0
2023-09-27,194.54,201.73,194.12,199.41,333716,194.54,201.73,194.12,199.41,333716,0.0,1.0
2023-09-28,198.52,199.45,191.87,193.08,308326,198.52,199.45,191.87,193.08,308326,0.0,1.0
2023-09-29,197.85,205.28,197.24,201.56,372287,197.85,205.28,197.24,201.56,372287,0.0,1.0
2023-10-02,200.81,204.37,197.17,197.89,328009,200.81,204.37,197.17,197.89,328009,0.0,1.0
2023-10-03,192.29,201.505,191.52,199.28,288831,192.29,201.505,191.52,199.28,288831,0.0,1.0
2023-10-04,197.91,198.43,193.105,193.81,302439,197.91,198.43,193.105,193.81,302439,0.0,1.0
2023-10-05,197.73,199.49,195.2425,197.0,412798,197.73,199.49,195.2425,197.0,412798,0.0,1.0
2023-10-06,201.68,202.7474,193.21,196.0,362590,201.68,202.7474,193.21,196.0,362590,0.0,1.0
2023-10-09,196.84,199.74,196.31,199.04,336177,196.84,199.74,196.31,199.04,336177,0.0,1.0
2023-10-10,199.39,201.74,196.305,197.02,487177,199.39,201.74,196.305,197.02,487177,0.0,1.0
2023-10-11,196.02,202.665,194.5,199.42,384485,196.02,202.665,194.5,199.42,384485,0.0,1.0
2023-10-12,187.62,194.27,186.15,194.27,353414,187.62,194.27,186.15,194.27,353414,0.0,1.0
2023-10-13,190.43,190.48,184.69,186.16,399201,190.43,190.48,184.69,186.16,399201,0.0,1.0
2023-10-16,194.56,195.3,188.14,191.5,221059,194.56,195.3,188.14,191.5,221059,0.0,1.0
2023-10-17,198.99,201.69,191.4,191.4,493092,198.99,201.69,191.4,191.4,493092,0.0,1.0
2023-10-18,189.56,196.84,189.13,195.67,556125,189.56,196.84,189.13,195.67,556125,0.0,1.0
2023-10-19,184.93,193.11,184.12,190.92,294064,184.93,193.11,184.12,190.92,294064,0.0,1.0
2023-10-20,180.42,184.675,177.82,184.52,329130,180.42,184.675,177.82,184.52,329130,0.0,1.0
2023-10-23,178.8,182.01,176.41,179.31,287683,178.8,182.01,176.41,179.31,287683,0.0,1.0
2023-10-24,179.73,181.91,177.76,180.1,295682,179.73,181.91,177.76,180.1,295682,0.0,1.0
2023-10-25,170.95,177.75,170.395,177.75,275059,170.95,177.75,170.395,177.75,275059,0.0,1.0
2023-10-26,168.57,171.41,166.21,170.89,325356,168.57,171.41,166.21,170.89,325356,0.0,1.0
2023-10-27,169.12,172.85,168.235,169.91,262414,169.12,172.85,168.235,169.91,262414,0.0,1.0
2023-10-30,168.39,171.95,167.46,171.58,224767,168.39,171.95,167.46,171.58,224767,0.0,1.0
2023-10-31,170.29,173.03,167.19,168.33,303493,170.29,173.03,167.19,168.33,303493,0.0,1.0
2023-11-01,169.76,171.145,166.77,169.59,261407,169.76,171.145,166.77,169.59,261407,0.0,1.0
2023-11-02,177.03,179.71,173.98,173.98,437952,177.03,179.71,173.98,173.98,437952,0.0,1.0
2023-11-03,185.33,185.98,177.17,179.49,315257,185.33,185.98,177.17,179.49,315257,0.0,1.0
2023-11-06,183.51,187.22,182.6625,185.92,468983,183.51,187.22,182.6625,185.92,468983,0.0,1.0
2023-11-07,184.67,189.05,183.05,183.51,214851,184.67,189.05,183.05,183.51,214851,0.0,1.0
2023-11-08,184.18,187.565,183.7,185.57,244807,184.18,187.565,183.7,185.57,244807,0.0,1.0
2023-11-09,178.32,185.18,177.83,185.18,363724,178.32,185.18,177.83,185.18,363724,0.0,1.0
2023-11-10,173.7,177.54,170.02,177.17,778564,173.7,177.54,170.02,177.17,778564,0.0,1.0
2023-11-13,172.39,175.42,170.965,173.27,612047,172.39,175.42,170.965,173.27,612047,0.0,1.0
2023-11-14,182.42,183.68,177.43,177.43,570450,182.42,183.68,177.43,177.43,570450,0.0,1.0
2023-11-15,185.92,186.98,182.91,182.97,586400,185.92,186.98,182.91,182.97,586400,0.0,1.0
2023-11-16,183.09,188.14,182.43,184.56,655454,183.09,188.14,182.43,184.56,655454,0.0,1.0
2023-11-17,204.78,207.12,192.54,192.54,1243797,204.78,207.12,192.54,192.54,1243797,0.0,1.0
2023-11-20,209.46,211.93,205.53,205.53,569365,209.46,211.93,205.53,205.53,569365,0.0,1.0
2023-11-21,210.31,215.5,208.11,208.11,1011349,210.31,215.5,208.11,208.11,1011349,0.0,1.0
2023-11-22,212.9,213.05,207.84,212.0,531748,212.9,213.05,207.84,212.0,531748,0.0,1.0
2023-11-24,216.88,218.92,211.535,211.97,298163,216.88,218.92,211.535,211.97,298163,0.0,1.0
2023-11-27,216.71,217.58,212.79,215.2,407077,216.71,217.58,212.79,215.2,407077,0.0,1.0
2023-11-28,215.55,219.33,213.89,216.6,481563,215.55,219.33,213.89,216.6,481563,0.0,1.0
2023-11-29,220.83,225.3499,216.51,218.0,353675,220.83,225.3499,216.51,218.0,353675,0.0,1.0
2023-11-30,220.8,222.76,218.6227,221.77,355334,220.8,222.76,218.6227,221.77,355334,0.0,1.0
2023-12-01,226.5,227.45,218.63,220.17,496884,226.5,227.45,218.63,220.17,496884,0.0,1.0
2023-12-04,222.65,225.765,220.75,224.11,416567,222.65,225.765,220.75,224.11,416567,0.0,1.0
2023-12-05,220.64,221.335,216.61,219.56,309252,220.64,221.335,216.61,219.56,309252,0.0,1.0
2023-12-06,222.61,223.69,220.59,221.73,317051,222.61,223.69,220.59,221.73,317051,0.0,1.0
2023-12-07,222.97,223.79,220.67,222.24,247493,222.97,223.79,220.67,222.24,247493,0.0,1.0
2023-12-08,227.27,228.57,221.71,221.71,297010,227.27,228.57,221.71,221.71,297010,0.0,1.0
2023-12-11,227.2,230.0,225.12,226.41,186256,227.2,230.0,225.12,226.41,186256,0.0,1.0
2023-12-12,230.96,231.438,219.21,226.7,506406,230.96,231.438,219.21,226.7,506406,0.0,1.0
2023-12-13,236.61,236.82,226.58,230.99,542575,236.61,236.82,226.58,230.99,542575,0.0,1.0
2023-12-14,235.38,241.38,226.03,240.0,1010054,235.38,241.38,226.03,240.0,1010054,0.0,1.0
2023-12-15,243.38,246.72,240.1,242.2,904525,243.38,246.72,240.1,242.2,904525,0.0,1.0
2023-12-18,245.5,246.54,239.58,243.11,470363,245.5,246.54,239.58,243.11,470363,0.0,1.0
2023-12-19,246.79,250.39,244.67,244.7,330306,246.79,250.39,244.67,244.7,330306,0.0,1.0
2023-12-20,233.1,246.5,232.84,245.0,738562,233.1,246.5,232.84,245.0,738562,0.0,1.0
2023-12-21,235.07,236.49,231.47,236.49,352761,235.07,236.49,231.47,236.49,352761,0.0,1.0
2023-12-22,233.47,235.8,233.39,235.4,406199,233.47,235.8,233.39,235.4,406199,0.0,1.0
2023-12-26,235.62,237.395,233.16,234.69,242361,235.62,237.395,233.16,234.69,242361,0.0,1.0
2023-12-27,237.03,238.465,236.0,236.66,209576,237.03,238.465,236.0,236.66,209576,0.0,1.0
2023-12-28,239.92,239.94,236.73,236.73,271644,239.92,239.94,236.73,236.73,271644,0.0,1.0
2023-12-29,237.98,241.24,237.61,239.62,182703,237.98,241.24,237.61,239.62,182703,0.0,1.0
2024-01-02,230.33,236.035,229.5,235.57,392046,230.33,236.035,229.5,235.57,392046,0.0,1.0
2024-01-03,223.54,226.945,221.685,226.51,337336,223.54,226.945,221.685,226.51,337336,0.0,1.0
2024-01-04,222.63,225.225,222.26,222.61,256314,222.63,225.225,222.26,222.61,256314,0.0,1.0
2024-01-05,221.31,225.32,220.43,220.98,335974,221.31,225.32,220.43,220.98,335974,0.0,1.0
2024-01-08,226.44,228.62,224.33,224.6,376239,226.44,228.62,224.33,224.6,376239,0.0,1.0
2024-01-09,226.53,228.35,223.97,223.97,571533,226.53,228.35,223.97,223.97,571533,0.0,1.0
2024-01-10,224.5,227.2,222.8,227.16,302699,224.5,227.2,222.8,227.16,302699,0.0,1.0
2024-01-11,228.14,228.82,222.5718,224.39,634540,228.14,228.82,222.5718,224.39,634540,0.0,1.0
2024-01-12,236.24,237.62,229.42,229.43,459115,236.24,237.62,229.42,229.43,459115,0.0,1.0
2024-01-16,230.67,237.49,230.43,233.25,530629,230.67,237.49,230.43,233.25,530629,0.0,1.0
2024-01-17,226.91,228.9,224.52,226.54,278250,226.91,228.9,224.52,226.54,278250,0.0,1.0
2024-01-18,228.77,235.21,226.21,229.14,337968,228.77,235.21,226.21,229.14,337968,0.0,1.0
2024-01-19,231.56,232.625,228.15,229.76,228095,231.56,232.625,228.15,229.76,228095,0.0,1.0
2024-01-22,239.04,240.245,231.99,233.58,515405,239.04,240.245,231.99,233.58,515405,0.0,1.0
2024-01-23,236.0,240.8,235.08,240.8,251353,236.0,240.8,235.08,240.8,251353,0.0,1.0
2024-01-24,231.6,238.51,230.23,238.51,271255,231.6,238.51,230.23,238.51,271255,0.0,1.0
2024-01-25,233.26,236.485,230.7475,234.25,308791,233.26,236.485,230.7475,234.25,308791,0.0,1.0
2024-01-26,238.01,239.06,233.63,234.76,375504,238.01,239.06,233.63,234.76,375504,0.0,1.0
2024-01-29,242.9,247.485,237.34,239.86,526416,242.9,247.485,237.34,239.86,526416,0.0,1.0
2024-01-30,244.99,246.35,241.18,244.5,811947,244.99,246.35,241.18,244.5,811947,0.0,1.0
2024-01-31,235.81,242.19,235.43,242.0,407031,235.81,242.19,235.43,242.0,407031,0.0,1.0
2024-02-01,244.61,245.6499,233.35,237.51,527821,244.61,245.6499,233.35,237.51,527821,0.0,1.0
2024-02-02,249.69,251.502,241.02,244.6,483391,249.69,251.502,241.02,244.6,483391,0.0,1.0
2024-02-05,243.38,248.94,241.71,247.47,463260,243.38,248.94,241.71,247.47,463260,0.0,1.0
2024-02-06,234.88,243.6,228.01,243.22,664959,234.88,243.6,228.01,243.22,664959,0.0,1.0
2024-02-07,236.22,239.59,231.235,233.64,330424,236.22,239.59,231.235,233.64,330424,0.0,1.0
2024-02-08,237.92,240.86,236.23,236.23,200808,237.92,240.86,236.23,236.23,200808,0.0,1.0
2024-02-09,242.99,245.81,240.0345,240.62,232141,242.99,245.81,240.0345,240.62,232141,0.0,1.0
2024-02-12,240.01,245.15,239.91,242.81,299070,240.01,245.15,239.91,242.81,299070,0.0,1.0
2024-02-13,230.0,234.24,226.52,230.54,476187,230.0,234.24,226.52,230.54,476187,0.0,1.0
2024-02-14,234.17,235.8,231.05,231.92,513616,234.17,235.8,231.05,231.92,513616,0.0,1.0
2024-02-15,239.11,243.35,236.4,240.01,681111,239.11,243.35,236.4,240.01,681111,0.0,1.0
2024-02-16,224.04,233.92,219.475,226.57,1037283,224.04,233.92,219.475,226.57,1037283,0.0,1.0
2024-02-20,222.28,222.71,215.87,221.14,657350,222.28,222.71,215.87,221.14,657350,0.0,1.0
2024-02-21,220.82,222.65,218.4,221.98,394849,220.82,222.65,218.4,221.98,394849,0.0,1.0
2024-02-22,226.4,231.36,223.88,227.34,510097,226.4,231.36,223.88,227.34,510097,0.0,1.0
2024-02-23,226.52,228.41,223.54,226.15,219764,226.52,228.41,223.54,226.15,219764,0.0,1.0
2024-02-26,225.9,228.5,225.65,226.99,201946,225.9,228.5,225.65,226.99,201946,0.0,1.0
2024-02-27,223.44,227.33,222.58,226.45,256378,223.44,227.33,222.58,226.45,256378,0.0,1.0
2024-02-28,226.3,227.59,221.25,222.0,304125,226.3,227.59,221.25,222.0,304125,0.0,1.0
2024-02-29,223.17,228.63,222.24,227.65,641440,223.17,228.63,222.24,227.65,641440,0.0,1.0
2024-03-01,222.28,224.88,219.06,223.93,689646,222.28,224.88,219.06,223.93,689646,0.0,1.0
2024-03-04,218.93,226.0,217.87,223.23,394908,218.93,226.0,217.87,223.23,394908,0.0,1.0
2024-03-05,211.0,216.445,208.345,215.02,717557,211.0,216.445,208.345,215.02,717557,0.0,1.0
2024-03-06,209.81,213.66,208.76,213.34,395644,209.81,213.66,208.76,213.34,395644,0.0,1.0
2024-03-07,211.79,214.93,206.88,211.09,696646,211.79,214.93,206.88,211.09,696646,0.0,1.0
2024-03-08,212.61,215.8,209.13,212.24,488751,212.61,215.8,209.13,212.24,488751,0.0,1.0
2024-03-11,216.57,217.05,210.64,210.64,464664,216.57,217.05,210.64,210.64,464664,0.0,1.0
2024-03-12,217.21,218.91,214.2,217.54,425385,217.21,218.91,214.2,217.54,425385,0.0,1.0
2024-03-13,215.05,218.205,214.78,217.19,427966,215.05,218.205,214.78,217.19,427966,0.0,1.0
2024-03-14,215.45,216.5,214.34,215.31,274553,215.45,216.5,214.34,215.31,274553,0.0,1.0
2024-03-15,216.59,217.52,212.52,212.52,597136,216.59,217.52,212.52,212.52,597136,0.0,1.0
2024-03-18,207.02,217.65,206.515,217.52,721554,207.02,217.65,206.515,217.52,721554,0.0,1.0
2024-03-19,206.4,209.1,203.71,205.0,891564,206.4,209.1,203.71,205.0,891564,0.0,1.0
2024-03-20,206.08,206.38,201.035,206.38,797302,206.08,206.38,201.035,206.38,797302,0.0,1.0
2024-03-21,201.59,205.0,199.24,204.77,869847,201.59,205.0,199.24,204.77,869847,0.0,1.0
2024-03-22,197.24,204.16,195.6,202.67,685507,197.24,204.16,195.6,202.67,685507,0.0,1.0
2024-03-25,197.9,199.31,193.15,197.11,465375,197.9,199.31,193.15,197.11,465375,0.0,1.0
2024-03-26,199.01,200.685,198.17,199.47,371983,199.01,200.685,198.17,199.47,371983,0.0,1.0
2024-03-27,204.79,204.86,200.19,200.98,510142,204.79,204.86,200.19,200.98,510142,0.0,1.0
2024-03-28,201.9,209.37,201.76,204.57,573064,201.9,209.37,201.76,204.57,573064,0.0,1.0
2024-04-01,201.7,203.93,201.11,202.18,337994,201.7,203.93,201.11,202.18,337994,0.0,1.0
2024-04-02,197.72,199.85,196.69,198.04,396316,197.72,199.85,196.69,198.04,396316,0.0,1.0
2024-04-03,198.76,200.46,196.23,196.48,679686,198.76,200.46,196.23,196.48,679686,0.0,1.0
2024-04-04,196.92,202.645,196.5701,201.1,439507,196.92,202.645,196.5701,201.1,439507,0.0,1.0
2024-04-05,197.3,198.59,196.35,196.42,233953,197.3,198.59,196.35,196.42,233953,0.0,1.0
2024-04-08,196.9,198.42,195.47,198.0,203529,196.9,198.42,195.47,198.0,203529,0.0,1.0
2024-04-09,201.02,201.07,197.2554,198.37,496437,201.02,201.07,197.2554,198.37,496437,0.0,1.0
2024-04-10,198.17,200.55,197.06,199.14,275979,198.17,200.55,197.06,199.14,275979,0.0,1.0
2024-04-11,200.61,200.62,195.455,199.96,272124,200.61,200.62,195.455,199.96,272124,0.0,1.0
2024-04-12,192.34,198.3671,191.92,197.46,236731,192.34,198.3671,191.92,197.46,236731,0.0,1.0
2024-04-15,189.77,193.485,188.04,193.46,291452,189.77,193.485,188.04,193.46,291452,0.0,1.0
2024-04-16,185.5,190.74,185.31,188.51,402857,185.5,190.74,185.31,188.51,402857,0.0,1.0
2024-04-17,182.15,187.195,182.02,185.5,424788,182.15,187.195,182.02,185.5,424788,0.0,1.0
2024-04-18,179.52,185.11,179.475,182.49,448039,179.52,185.11,179.475,182.49,448039,0.0,1.0
2024-04-19,179.29,181.11,178.43,179.52,317557,179.29,181.11,178.43,179.52,317557,0.0,1.0
2024-04-22,180.1,180.38,176.14,179.63,305598,180.1,180.38,176.14,179.63,305598,0.0,1.0
2024-04-23,180.81,186.54,180.62,181.69,498326,180.81,186.54,180.62,181.69,498326,0.0,1.0
2024-04-24,183.3,183.79,179.9,182.42,312571,183.3,183.79,179.9,182.42,312571,0.0,1.0
2024-04-25,179.14,180.84,177.91,179.64,308702,179.14,180.84,177.91,179.64,308702,0.0,1.0
2024-04-26,180.83,182.36,178.25,180.68,375732,180.83,182.36,178.25,180.68,375732,0.0,1.0
2024-04-29,183.49,185.18,182.35,184.18,291608,183.49,185.18,182.35,184.18,291608,0.0,1.0
2024-04-30,178.59,183.35,178.06,181.89,295461,178.59,183.35,178.06,181.89,295461,0.0,1.0
2024-05-01,177.93,180.88,176.25,178.01,409140,177.93,180.88,176.25,178.01,409140,0.0,1.0
2024-05-02,179.58,181.62,176.43,178.76,402155,179.58,181.62,176.43,178.76,402155,0.0,1.0
2024-05-03,185.55,185.73,183.19,184.07,503189,185.55,185.73,183.19,184.07,503189,0.0,1.0
2024-05-06,190.94,191.4,185.035,186.02,476396,190.94,191.4,185.035,186.02,476396,0.0,1.0
2024-05-07,193.91,195.22,190.81,191.54,761877,193.91,195.22,190.81,191.54,761877,0.0,1.0
2024-05-08,191.05,193.51,190.55,192.45,407305,191.05,193.51,190.55,192.45,407305,0.0,1.0
2024-05-09,173.18,179.98,172.26,179.54,1125844,173.18,179.98,172.26,179.54,1125844,0.0,1.0
2024-05-10,173.14,176.61,171.0,173.9,823257,173.14,176.61,171.0,173.9,823257,0.0,1.0
2024-05-13,175.1,176.24,171.85,173.18,565838,175.1,176.24,171.85,173.18,565838,0.0,1.0
2024-05-14,174.45,177.14,173.42,176.81,288768,174.45,177.14,173.42,176.81,288768,0.0,1.0
2024-05-15,178.27,179.3,174.47,176.97,398902,178.27,179.3,174.47,176.97,398902,0.0,1.0
2024-05-16,177.73,180.16,176.53,178.34,650981,177.73,180.16,176.53,178.34,650981,0.0,1.0
2024-05-17,167.75,175.64,160.12,166.5,1568267,167.75,175.64,160.12,166.5,1568267,0.0,1.0
2024-05-20,171.51,171.97,165.0,168.74,616466,171.51,171.97,165.0,168.74,616466,0.0,1.0
2024-05-21,174.0,174.85,168.5,170.47,755030,174.0,174.85,168.5,170.47,755030,0.0,1.0
2024-05-22,170.6,174.22,169.76,173.49,378109,170.6,174.22,169.76,173.49,378109,0.0,1.0
2024-05-23,171.57,173.38,170.3141,172.2,375003,171.57,173.38,170.3141,172.2,375003,0.0,1.0
2024-05-24,166.49,170.31,164.91,169.27,442322,166.49,170.31,164.91,169.27,442322,0.0,1.0
2024-05-28,164.77,171.295,163.68,169.1,660332,164.77,171.295,163.68,169.1,660332,0.0,1.0
2024-05-29,165.38,166.86,162.46,163.09,500420,165.38,166.86,162.46,163.09,500420,0.0,1.0
2024-05-30,160.38,164.285,158.81,164.03,385315,160.38,164.285,158.81,164.03,385315,0.0,1.0
2024-05-31,161.12,163.5113,157.57,160.75,479116,161.12,163.5113,157.57,160.75,479116,0.0,1.0
2024-06-03,154.06,161.32,153.595,161.26,822337,154.06,161.32,153.595,161.26,822337,0.0,1.0
2024-06-04,152.98,155.25,151.815,154.14,541640,152.98,155.25,151.815,154.14,541640,0.0,1.0
2024-06-05,153.95,155.28,152.29,154.35,695081,153.95,155.28,152.29,154.35,695081,0.0,1.0
2024-06-06,155.6,157.71,153.38,154.31,877404,155.6,157.71,153.38,154.31,877404,0.0,1.0
2024-06-07,154.17,155.36,153.19,154.9,555923,154.17,155.36,153.19,154.9,555923,0.0,1.0
2024-06-10,154.48,156.65,153.472,153.5,394425,154.48,156.65,153.472,153.5,394425,0.0,1.0
2024-06-11,154.98,155.07,151.68,153.92,667733,154.98,155.07,151.68,153.92,667733,0.0,1.0
2024-06-12,161.01,161.56,156.75,156.75,771719,161.01,161.56,156.75,156.75,771719,0.0,1.0
2024-06-13,160.93,163.94,160.18,162.39,778964,160.93,163.94,160.18,162.39,778964,0.0,1.0
2024-06-14,159.31,162.1,157.23,160.61,418912,159.31,162.1,157.23,160.61,418912,0.0,1.0
2024-06-17,158.07,158.94,155.985,158.65,367179,158.07,158.94,155.985,158.65,367179,0.0,1.0
2024-06-18,154.21,159.74,153.98,158.48,578026,154.21,159.74,153.98,158.48,578026,0.0,1.0
2024-06-20,168.25,172.26,156.53,157.56,1163210,168.25,172.26,156.53,157.56,1163210,0.0,1.0
2024-06-21,172.06,172.12,165.77,168.61,1317170,172.06,172.12,165.77,168.61,1317170,0.0,1.0
2024-06-24,173.67,176.89,171.81,173.11,976403,173.67,176.89,171.81,173.11,976403,0.0,1.0
2024-06-25,174.17,175.19,171.36,172.79,892246,174.17,175.19,171.36,172.79,892246,0.0,1.0
2024-06-26,177.16,178.61,172.8,172.8,793399,177.16,178.61,172.8,172.8,793399,0.0,1.0
2024-06-27,179.46,181.57,176.545,177.34,570322,179.46,181.57,176.545,177.34,570322,0.0,1.0
2024-06-28,178.26,181.25,177.015,180.99,723565,178.26,181.25,177.015,180.99,723565,0.0,1.0
2024-07-01,176.29,178.38,174.75,178.17,381879,176.29,178.38,174.75,178.17,381879,0.0,1.0
2024-07-02,176.55,178.04,176.01,176.97,387557,176.55,178.04,176.01,176.97,387557,0.0,1.0
2024-07-03,176.4,178.17,175.17,176.31,183363,176.4,178.17,175.17,176.31,183363,0.0,1.0
2024-07-05,176.75,177.81,175.9,176.75,334972,176.75,177.81,175.9,176.75,334972,0.0,1.0
2024-07-08,179.99,180.05,176.45,176.57,478525,179.99,180.05,176.45,176.57,478525,0.0,1.0
2024-07-09,177.75,179.18,175.26,178.9,662420,177.75,179.18,175.26,178.9,662420,0.0,1.0
2024-07-10,178.5,179.11,175.3925,177.69,363951,178.5,179.11,175.3925,177.69,363951,0.0,1.0
2024-07-11,190.51,191.01,180.44,180.44,924738,190.51,191.01,180.44,180.44,924738,0.0,1.0
2024-07-12,194.16,195.28,187.62,189.5,726076,194.16,195.28,187.62,189.5,726076,0.0,1.0
2024-07-15,195.9,198.69,193.1825,195.14,435825,195.9,198.69,193.1825,195.14,435825,0.0,1.0
2024-07-16,200.89,201.67,195.99,196.96,453677,200.89,201.67,195.99,196.96,453677,0.0,1.0
2024-07-17,196.17,200.16,196.08,197.39,499957,196.17,200.16,196.08,197.39,499957,0.0,1.0
2024-07-18,196.73,203.225,196.06,197.75,1134363,196.73,203.225,196.06,197.75,1134363,0.0,1.0
2024-07-19,194.35,198.48,192.84,194.75,615248,194.35,198.48,192.84,194.75,615248,0.0,1.0
2024-07-22,195.19,195.85,191.2,195.44,348189,195.19,195.85,191.2,195.44,348189,0.0,1.0
2024-07-23,190.0,195.745,188.11,195.0,518610,190.0,195.745,188.11,195.0,518610,0.0,1.0
2024-07-24,192.01,193.905,189.24,189.24,560663,192.01,193.905,189.24,189.24,560663,0.0,1.0
2024-07-25,197.07,200.84,190.63,191.56,529885,197.07,200.84,190.63,191.56,529885,0.0,1.0
2024-07-26,192.6,200.835,190.88,198.39,625085,192.6,200.835,190.88,198.39,625085,0.0,1.0
2024-07-29,193.72,195.235,190.615,193.33,377297,193.72,195.235,190.615,193.33,377297,0.0,1.0
2024-07-30,194.06,196.04,192.18,194.02,315810,194.06,196.04,192.18,194.02,315810,0.0,1.0
2024-07-31,194.71,196.89,192.5,196.89,386753,194.71,196.89,192.5,196.89,386753,0.0,1.0
2024-08-01,191.71,199.55,190.93,194.82,325788,191.71,199.55,190.93,194.82,325788,0.0,1.0
2024-08-02,190.11,191.07,183.16,186.73,386852,190.11,191.07,183.16,186.73,386852,0.0,1.0
2024-08-05,182.6,187.755,176.59,178.97,554813,182.6,187.755,176.59,178.97,554813,0.0,1.0
2024-08-06,184.33,188.1899,182.7,184.18,364751,184.33,188.1899,182.7,184.18,364751,0.0,1.0
2024-08-07,186.95,191.66,184.96,186.79,441686,186.95,191.66,184.96,186.79,441686,0.0,1.0
2024-08-08,183.96,187.99,180.95,187.15,695060,183.96,187.99,180.95,187.15,695060,0.0,1.0
2024-08-09,185.44,185.69,180.57,184.49,400793,185.44,185.69,180.57,184.49,400793,0.0,1.0
2024-08-12,185.17,187.865,182.58,185.89,335636,185.17,187.865,182.58,185.89,335636,0.0,1.0
2024-08-13,189.97,191.06,185.58,185.74,465320,189.97,191.06,185.58,185.74,465320,0.0,1.0
2024-08-14,191.16,191.44,188.24,190.0,378941,191.16,191.44,188.24,190.0,378941,0.0,1.0
2024-08-15,194.37,195.8,192.03,192.79,536204,194.37,195.8,192.03,192.79,536204,0.0,1.0
2024-08-16,204.24,210.78,197.08,205.0,844283,204.24,210.78,197.08,205.0,844283,0.0,1.0
2024-08-19,201.98,206.49,201.24,204.3,534591,201.98,206.49,201.24,204.3,534591,0.0,1.0
2024-08-20,201.38,205.695,199.9,199.96,545413,201.38,205.695,199.9,199.96,545413,0.0,1.0
2024-08-21,207.07,207.11,202.09,203.62,412465,207.07,207.11,202.09,203.62,412465,0.0,1.0
2024-08-22,200.33,207.84,200.24,207.08,342536,200.33,207.84,200.24,207.08,342536,0.0,1.0
2024-08-23,203.19,203.62,199.84,201.06,229013,203.19,203.62,199.84,201.06,229013,0.0,1.0
2024-08-26,201.54,205.59,201.53,203.83,222657,201.54,205.59,201.53,203.83,222657,0.0,1.0
2024-08-27,202.21,203.7,200.575,201.94,186678,202.21,203.7,200.575,201.94,186678,0.0,1.0
2024-08-28,197.67,202.66,196.55,201.81,223477,197.67,202.66,196.55,201.81,223477,0.0,1.0
2024-08-29,199.54,203.02,199.09,199.86,223646,199.54,203.02,199.09,199.86,223646,0.0,1.0
2024-08-30,202.24,202.65,199.33,200.0,213254,202.24,202.65,199.33,200.0,213254,0.0,1.0
2024-09-03,195.35,201.625,193.63,201.35,235647,195.35,201.625,193.63,201.35,235647,0.0,1.0
2024-09-04,199.75,201.17,194.335,194.83,411804,199.75,201.17,194.335,194.83,411804,0.0,1.0
2024-09-05,199.41,203.03,198.49,200.18,394651,199.41,203.03,198.49,200.18,394651,0.0,1.0
2024-09-06,194.97,200.95,194.5199,200.95,301386,194.97,200.95,194.5199,200.95,301386,0.0,1.0
2024-09-09,197.04,198.47,195.187,196.85,264443,197.04,198.47,195.187,196.85,264443,0.0,1.0
2024-09-10,198.56,200.21,195.76,198.0,183409,198.56,200.21,195.76,198.0,183409,0.0,1.0
2024-09-11,201.03,201.55,195.625,199.0,244666,201.03,201.55,195.625,199.0,244666,0.0,1.0
2024-09-12,197.44,203.0,197.31,201.77,417652,197.44,203.0,197.31,201.77,417652,0.0,1.0
2024-09-13,197.0,200.05,196.9,198.0,265134,197.0,200.05,196.9,198.0,265134,0.0,1.0
2024-09-16,197.08,201.0617,196.52,197.99,502618,197.08,201.0617,196.52,197.99,502618,0.0,1.0
2024-09-17,192.3,198.76,190.65,198.76,360866,192.3,198.76,190.65,198.76,360866,0.0,1.0
2024-09-18,191.12,194.66,188.48,192.95,436865,191.12,194.66,188.48,192.95,436865,0.0,1.0
2024-09-19,193.55,197.9,192.9,194.87,458357,193.55,197.9,192.9,194.87,458357,0.0,1.0
2024-09-20,189.1,193.15,187.57,192.51,617483,189.1,193.15,187.57,192.51,617483,0.0,1.0
2024-09-23,192.95,193.415,188.55,190.6,331261,192.95,193.415,188.55,190.6,331261,0.0,1.0
2024-09-24,196.64,196.93,191.82,194.14,235774,196.64,196.93,191.82,194.14,235774,0.0,1.0
2024-09-25,192.92,196.72,192.17,196.72,301936,192.92,196.72,192.17,196.72,301936,0.0,1.0
2024-09-26,198.01,203.52,196.225,196.94,565917,198.01,203.52,196.225,196.94,565917,0.0,1.0
2024-09-27,197.65,200.07,197.39,198.44,204341,197.65,200.07,197.39,198.44,204341,0.0,1.0
2024-09-30,198.14,198.16,194.94,196.52,400383,198.14,198.16,194.94,196.52,400383,0.0,1.0
2024-10-01,196.42,198.275,194.83,197.49,281386,196.42,198.275,194.83,197.49,281386,0.0,1.0
2024-10-02,200.37,200.51,194.5,196.79,267138,200.37,200.51,194.5,196.79,267138,0.0,1.0
2024-10-03,196.45,199.57,195.44,198.57,513629,196.45,199.57,195.44,198.57,513629,0.0,1.0
2024-10-04,193.45,199.48,192.93,199.28,527775,193.45,199.48,192.93,199.28,527775,0.0,1.0
2024-10-07,193.78,194.879,190.33,192.96,546033,193.78,194.879,190.33,192.96,546033,0.0,1.0
2024-10-08,212.29,213.63,194.4,194.4,864229,212.29,213.63,194.4,194.4,864229,0.0,1.0
2024-10-09,211.65,214.67,207.91,210.61,561998,211.65,214.67,207.91,210.61,561998,0.0,1.0
2024-10-10,209.77,210.49,208.33,209.73,760275,209.77,210.49,208.33,209.73,760275,0.0,1.0
2024-10-11,207.34,211.69,205.12,210.88,578506,207.34,211.69,205.12,210.88,578506,0.0,1.0
2024-10-14,211.26,211.69,205.91,208.79,322297,211.26,211.69,205.91,208.79,322297,0.0,1.0
2024-10-15,211.74,213.65,209.77,210.21,261143,211.74,213.65,209.77,210.21,261143,0.0,1.0
2024-10-16,216.36,217.69,210.91,211.8,675773,216.36,217.69,210.91,211.8,675773,0.0,1.0
2024-10-17,216.49,221.49,215.63,216.69,643882,216.49,221.49,215.63,216.69,643882,0.0,1.0
2024-10-18,223.67,225.49,217.9,221.45,610947,223.67,225.49,217.9,221.45,610947,0.0,1.0
2024-10-21,223.54,225.82,220.64,221.52,378093,223.54,225.82,220.64,221.52,378093,0.0,1.0
2024-10-22,218.87,223.96,217.36,223.1,324812,218.87,223.96,217.36,223.1,324812,0.0,1.0
2024-10-23,217.28,218.89,216.13,218.45,228979,217.28,218.89,216.13,218.45,228979,0.0,1.0
2024-10-24,219.05,220.28,215.7,219.45,264294,219.05,220.28,215.7,219.45,264294,0.0,1.0
2024-10-25,218.04,219.5,215.495,219.05,367946,218.04,219.5,215.495,219.05,367946,0.0,1.0
2024-10-28,218.81,221.7299,216.675,220.38,255441,218.81,221.7299,216.675,220.38,255441,0.0,1.0
2024-10-29,220.7,224.47,218.56,219.11,280696,220.7,224.47,218.56,219.11,280696,0.0,1.0
2024-10-30,213.27,220.67,213.08,219.4,344437,213.27,220.67,213.08,219.4,344437,0.0,1.0
2024-10-31,209.89,213.66,209.04,211.41,276505,209.89,213.66,209.04,211.41,276505,0.0,1.0
2024-11-01,210.12,212.24,208.915,210.82,223441,210.12,212.24,208.915,210.82,223441,0.0,1.0
2024-11-04,212.01,214.17,209.63,211.08,281570,212.01,214.17,209.63,211.08,281570,0.0,1.0
2024-11-05,212.91,215.35,210.19,212.0,245118,212.91,215.35,210.19,212.0,245118,0.0,1.0
2024-11-06,218.92,219.49,214.06,217.36,560979,218.92,219.49,214.06,217.36,560979,0.0,1.0
2024-11-07,234.01,235.95,222.89,222.89,932153,234.01,235.95,222.89,222.89,932153,0.0,1.0
2024-11-08,231.36,235.135,229.425,233.01,455899,231.36,235.135,229.425,233.01,455899,0.0,1.0
2024-11-11,233.83,234.51,230.71,231.67,274789,233.83,234.51,230.71,231.67,274789,0.0,1.0
2024-11-12,235.22,238.32,233.94,235.01,547244,235.22,238.32,233.94,235.01,547244,0.0,1.0
2024-11-13,236.83,237.64,233.48,234.56,650872,236.83,237.64,233.48,234.56,650872,0.0,1.0
2024-11-14,228.79,237.3,228.37,235.64,672411,228.79,237.3,228.37,235.64,672411,0.0,1.0
2024-11-15,203.29,216.69,200.28,214.2,1348800,203.29,216.69,200.28,214.2,1348800,0.0,1.0
2024-11-18,204.09,206.0,199.84,203.46,902296,204.09,206.0,199.84,203.46,902296,0.0,1.0
2024-11-19,208.55,212.71,201.38,202.35,654861,208.55,212.71,201.38,202.35,654861,0.0,1.0
2024-11-20,215.7,216.0,207.81,215.0,592081,215.7,216.0,207.81,215.0,592081,0.0,1.0
2024-11-21,222.69,223.11,214.9531,215.7,574806,222.69,223.11,214.9531,215.7,574806,0.0,1.0
2024-11-22,229.25,229.42,221.73,221.73,392395,229.25,229.42,221.73,221.73,392395,0.0,1.0
2024-11-25,230.95,235.08,230.04,232.53,353875,230.95,235.08,230.04,232.53,353875,0.0,1.0
2024-11-26,230.93,232.36,227.69,231.015,281000,230.93,232.36,227.69,231.015,281000,0.0,1.0
2024-11-27,229.55,233.06,229.095,230.37,239131,229.55,233.06,229.095,230.37,239131,0.0,1.0
2024-11-29,227.76,230.03,226.38,228.38,138971,227.76,230.03,226.38,228.38,138971,0.0,1.0
2024-12-02,225.93,228.18,223.93,228.07,364908,225.93,228.18,223.93,228.07,364908,0.0,1.0
2024-12-03,221.95,225.7,221.43,223.49,321517,221.95,225.7,221.43,223.49,321517,0.0,1.0
2024-12-04,225.11,226.0,222.52,224.54,461164,225.11,226.0,222.52,224.54,461164,0.0,1.0
2024-12-05,222.13,226.14,220.965,225.24,335515,222.13,226.14,220.965,225.24,335515,0.0,1.0
2024-12-06,229.73,234.78,224.58,224.71,382827,229.73,234.78,224.58,224.71,382827,0.0,1.0
2024-12-09,227.65,233.0,226.31,229.0,484680,227.65,233.0,226.31,229.0,484680,0.0,1.0
2024-12-10,221.86,230.6,220.88,227.83,519996,221.86,230.6,220.88,227.83,519996,0.0,1.0
2024-12-11,220.5,223.16,217.58,223.1,376016,220.5,223.16,217.58,223.1,376016,0.0,1.0
2024-12-12,219.7,223.08,217.905,220.96,415609,219.7,223.08,217.905,220.96,415609,0.0,1.0
2024-12-13,216.78,219.47,213.99,218.5,306717,216.78,219.47,213.99,218.5,306717,0.0,1.0
2024-12-16,218.93,220.47,214.23,215.39,588790,218.93,220.47,214.23,215.39,588790,0.0,1.0
2024-12-17,226.92,227.62,220.45,221.16,580677,226.92,227.62,220.45,221.16,580677,0.0,1.0
2024-12-18,216.09,229.11,216.08,226.99,884692,216.09,229.11,216.08,226.99,884692,0.0,1.0
2024-12-19,223.28,229.81,220.57,221.43,688936,223.28,229.81,220.57,221.43,688936,0.0,1.0
2024-12-20,221.49,227.5125,218.464,219.3,400063,221.49,227.5125,218.464,219.3,400063,0.0,1.0
2024-12-23,219.54,222.29,217.04,218.97,209492,219.54,222.29,217.04,218.97,209492,0.0,1.0
2024-12-24,219.46,221.15,218.44,219.6,101778,219.46,221.15,218.44,219.6,101778,0.0,1.0
2024-12-26,220.1,221.94,217.12,217.12,145045,220.1,221.94,217.12,217.12,145045,0.0,1.0
2024-12-27,217.6,221.12,215.73,218.34,122826,217.6,221.12,215.73,218.34,122826,0.0,1.0
2024-12-30,217.33,218.705,212.85,215.3,212244,217.33,218.705,212.85,215.3,212244,0.0,1.0
2024-12-31,214.42,221.19,213.87,219.0,219161,214.42,221.19,213.87,219.0,219161,0.0,1.0
2025-01-02,213.08,219.18,211.25,216.25,437740,213.08,219.18,211.25,216.25,437740,0.0,1.0
2025-01-03,219.28,225.0,215.87,215.87,278624,219.28,225.0,215.87,215.87,278624,0.0,1.0
2025-01-06,220.45,223.33,219.14,220.74,396014,220.45,223.33,219.14,220.74,396014,0.0,1.0
2025-01-07,214.27,223.08,213.44,221.12,328918,214.27,223.08,213.44,221.12,328918,0.0,1.0
2025-01-08,213.39,214.25,209.36,214.25,302759,213.39,214.25,209.36,214.25,302759,0.0,1.0
2025-01-10,207.48,210.73,207.0,210.73,299734,207.48,210.73,207.0,210.73,299734,0.0,1.0
2025-01-13,207.77,207.84,203.175,205.0,386172,207.77,207.84,203.175,205.0,386172,0.0,1.0
2025-01-14,207.62,211.34,202.47,210.14,472599,207.62,211.34,202.47,210.14,472599,0.0,1.0
2025-01-15,216.2,216.82,209.9472,212.66,449434,216.2,216.82,209.9472,212.66,449434,0.0,1.0
2025-01-16,216.88,221.42,216.41,216.41,321411,216.88,221.42,216.41,216.41,321411,0.0,1.0
2025-01-17,213.52,220.96,213.3,220.06,353326,213.52,220.96,213.3,220.06,353326,0.0,1.0
2025-01-21,210.57,215.245,208.15,215.1,690812,210.57,215.245,208.15,215.1,690812,0.0,1.0
2025-01-22,207.1,211.95,204.12,211.95,795529,207.1,211.95,204.12,211.95,795529,0.0,1.0
2025-01-23,208.14,208.7,202.88,205.91,499582,208.14,208.7,202.88,205.91,499582,0.0,1.0
2025-01-24,204.07,209.64,202.62,207.89,397371,204.07,209.64,202.62,207.89,397371,0.0,1.0
2025-01-27,207.56,208.17,199.65,201.21,521432,207.56,208.17,199.65,201.21,521432,0.0,1.0
2025-01-28,208.55,211.96,206.04,208.93,460874,208.55,211.96,206.04,208.93,460874,0.0,1.0
2025-01-29,208.12,209.27,204.62,209.27,314898,208.12,209.27,204.62,209.27,314898,0.0,1.0
2025-01-30,207.03,214.1,206.04,209.72,291147,207.03,214.1,206.04,209.72,291147,0.0,1.0
2025-01-31,213.32,216.635,206.48,208.27,579225,213.32,216.635,206.48,208.27,579225,0.0,1.0
2025-02-03,211.85,213.295,207.27,209.09,783109,211.85,213.295,207.27,209.09,783109,0.0,1.0
2025-02-04,214.98,215.6175,210.0,211.43,495680,214.98,215.6175,210.0,211.43,495680,0.0,1.0
2025-02-05,214.28,217.69,213.64,215.19,290435,214.28,217.69,213.64,215.19,290435,0.0,1.0
2025-02-06,217.23,219.25,214.61,214.61,397511,217.23,219.25,214.61,214.61,397511,0.0,1.0
2025-02-07,217.45,224.73,217.27,218.45,613234,217.45,224.73,217.27,218.45,613234,0.0,1.0
2025-02-10,216.18,219.43,215.69,219.43,294033,216.18,219.43,215.69,219.43,294033,0.0,1.0
2025-02-11,215.89,216.35,212.75,214.92,548503,215.89,216.35,212.75,214.92,548503,0.0,1.0
2025-02-12,218.79,218.81,213.07,214.17,420710,218.79,218.81,213.07,214.17,420710,0.0,1.0
2025-02-13,228.73,228.98,217.97,219.28,650256,228.73,228.98,217.97,219.28,650256,0.0,1.0
2025-02-14,224.46,228.3997,220.7131,227.64,473248,224.46,228.3997,220.7131,227.64,473248,0.0,1.0
2025-02-18,222.96,223.73,219.9843,223.73,799218,222.96,223.73,219.9843,223.73,799218,0.0,1.0
2025-02-19,217.61,223.25,217.47,223.25,864500,217.61,223.25,217.47,223.25,864500,0.0,1.0
2025-02-20,210.17,218.145,207.67,214.72,1244148,210.17,218.145,207.67,214.72,1244148,0.0,1.0
2025-02-21,151.72,187.23,151.38,187.23,5369411,151.72,187.23,151.38,187.23,5369411,0.0,1.0
2025-02-24,153.95,161.67,152.4,158.39,2692940,153.95,161.67,152.4,158.39,2692940,0.0,1.0
2025-02-25,156.01,158.44,152.01,154.0,1543658,156.01,158.44,152.01,154.0,1543658,0.0,1.0
2025-02-26,152.83,159.235,152.74,156.585,1172567,152.83,159.235,152.74,156.585,1172567,0.0,1.0
2025-02-27,148.12,155.0,147.62,153.45,817746,148.12,155.0,147.62,153.45,817746,0.0,1.0
2025-02-28,150.53,151.34,145.42,148.12,2033560,150.53,151.34,145.42,148.12,2033560,0.0,1.0
2025-03-03,143.56,151.245,143.06,150.38,901369,143.56,151.245,143.06,150.38,901369,0.0,1.0
2025-03-04,146.21,147.89,140.88,141.0,706754,146.21,147.89,140.88,141.0,706754,0.0,1.0
2025-03-05,146.45,147.25,142.04,146.24,789931,146.45,147.25,142.04,146.24,789931,0.0,1.0
2025-03-06,140.71,145.46,140.14,143.29,571104,140.71,145.46,140.14,143.29,571104,0.0,1.0
2025-03-07,140.36,142.84,138.235,140.0,948133,140.36,142.84,138.235,140.0,948133,0.0,1.0
2025-03-10,131.65,139.465,130.06,138.51,1077441,131.65,139.465,130.06,138.51,1077441,0.0,1.0
2025-03-11,134.76,136.05,131.01,131.67,680687,134.76,136.05,131.01,131.67,680687,0.0,1.0
2025-03-12,132.35,139.69,131.88,136.75,791541,132.35,139.69,131.88,136.75,791541,0.0,1.0
2025-03-13,128.85,133.56,128.76,132.54,866620,128.85,133.56,128.76,132.54,866620,0.0,1.0
2025-03-14,134.0,134.53,128.79,129.54,843333,134.0,134.53,128.79,129.54,843333,0.0,1.0
2025-03-17,135.91,136.77,133.27,134.0,553917,135.91,136.77,133.27,134.0,553917,0.0,1.0
2025-03-18,135.64,136.39,133.68,134.92,887217,135.64,136.39,133.68,134.92,887217,0.0,1.0
2025-03-19,133.82,137.96,132.155,136.23,1269846,133.82,137.96,132.155,136.23,1269846,0.0,1.0
2025-03-20,129.16,132.824,124.53,131.94,1906231,129.16,132.824,124.53,131.94,1906231,0.0,1.0
2025-03-21,130.68,132.17,127.14,127.93,1121132,130.68,132.17,127.14,127.93,1121132,0.0,1.0
2025-03-24,129.65,132.93,128.93,132.02,986239,129.65,132.93,128.93,132.02,986239,0.0,1.0
2025-03-25,129.93,131.99,129.2,131.99,1098955,129.93,131.99,129.2,131.99,1098955,0.0,1.0
2025-03-26,127.39,130.64,125.71,130.02,827160,127.39,130.64,125.71,130.02,827160,0.0,1.0
2025-03-27,126.4,131.33,125.46,125.73,1113902,126.4,131.33,125.46,125.73,1113902,0.0,1.0
2025-03-28,118.48,128.185,117.61,125.55,1084575,118.48,128.185,117.61,125.55,1084575,0.0,1.0
2025-03-31,117.72,118.31,114.18,116.72,872993,117.72,118.31,114.18,116.72,872993,0.0,1.0
2025-04-01,115.98,118.57,114.51,116.91,779335,115.98,118.57,114.51,116.91,779335,0.0,1.0
2025-04-02,117.93,119.52,114.0,114.0,708575,117.93,119.52,114.0,114.0,708575,0.0,1.0
2025-04-03,105.06,113.17,104.815,111.93,1792324,105.06,113.17,104.815,111.93,1792324,0.0,1.0
2025-04-04,100.55,102.945,96.93,102.14,1641771,100.55,102.945,96.93,102.14,1641771,0.0,1.0
2025-04-07,102.61,107.24,96.23,97.29,1779940,102.61,107.24,96.23,97.29,1779940,0.0,1.0
2025-04-08,99.28,108.3,96.66,106.65,1090134,99.28,108.3,96.66,106.65,1090134,0.0,1.0
2025-04-09,112.61,114.55,97.315,98.07,1620384,112.61,114.55,97.315,98.07,1620384,0.0,1.0
2025-04-10,104.7,109.735,101.8075,109.04,1128530,104.7,109.735,101.8075,109.04,1128530,0.0,1.0
2025-04-11,107.82,108.925,102.22,104.96,577847,107.82,108.925,102.22,104.96,577847,0.0,1.0
2025-04-14,108.02,112.05,106.13,111.21,664032,108.02,112.05,106.13,111.21,664032,0.0,1.0
2025-04-15,108.32,110.31,107.71,107.71,730300,108.32,110.31,107.71,107.71,730300,0.0,1.0
2025-04-16,106.59,109.53,104.6,106.53,652787,106.59,109.53,104.6,106.53,652787,0.0,1.0
2025-04-17,105.93,107.91,105.24,107.1,401406,105.93,107.91,105.24,107.1,401406,0.0,1.0
2025-04-21,104.13,104.89,102.57,104.28,512587,104.13,104.89,102.57,104.28,512587,0.0,1.0
2025-04-22,104.93,106.82,103.36,104.78,618890,104.93,106.82,103.36,104.78,618890,0.0,1.0
2025-04-23,112.24,113.78,110.0,110.0,1223709,112.24,113.78,110.0,110.0,1223709,0.0,1.0
2025-04-24,118.35,119.0,112.18,112.18,1215521,118.35,119.0,112.18,112.18,1215521,0.0,1.0
2025-04-25,118.93,120.11,117.37,117.9,688793,118.93,120.11,117.37,117.9,688793,0.0,1.0
2025-04-28,118.73,122.05,117.21,119.25,545607,118.73,122.05,117.21,119.25,545607,0.0,1.0
2025-04-29,119.05,120.83,118.59,119.97,332135,119.05,120.83,118.59,119.97,332135,0.0,1.0
2025-04-30,117.57,117.6,114.1501,115.08,665590,117.57,117.6,114.1501,115.08,665590,0.0,1.0
2025-05-01,117.43,120.245,117.1228,120.0,447333,117.43,120.245,117.1228,120.0,447333,0.0,1.0
2025-05-02,119.49,120.86,118.71,119.41,468097,119.49,120.86,118.71,119.41,468097,0.0,1.0
2025-05-05,117.82,120.68,117.72,118.86,508378,117.82,120.68,117.72,118.86,508378,0.0,1.0
2025-05-06,119.55,120.05,115.985,116.46,511466,119.55,120.05,115.985,116.46,511466,0.0,1.0
2025-05-07,123.0,124.02,120.2,120.2,974843,123.0,124.02,120.2,120.2,974843,0.0,1.0
2025-05-08,130.29,131.76,124.05,126.29,1040542,130.29,131.76,124.05,126.29,1040542,0.0,1.0
2025-05-09,128.79,132.73,128.35,130.54,718037,128.79,132.73,128.35,130.54,718037,0.0,1.0
2025-05-12,138.38,139.41,132.1818,134.9,1511659,138.38,139.41,132.1818,134.9,1511659,0.0,1.0
2025-05-13,140.36,142.245,138.07,138.07,1090607,140.36,142.245,138.07,138.07,1090607,0.0,1.0
2025-05-14,133.67,140.93,131.09,139.39,2179123,133.67,140.93,131.09,139.39,2179123,0.0,1.0
2025-05-15,132.84,133.36,130.86,132.95,1729657,132.84,133.36,130.86,132.95,1729657,0.0,1.0
2025-05-16,101.47,102.965,88.03,91.4,11031633,101.47,102.965,88.03,91.4,11031633,0.0,1.0
2025-05-19,105.46,105.58,99.5,101.0,2878771,105.46,105.58,99.5,101.0,2878771,0.0,1.0
2025-05-20,106.53,106.68,102.97,106.6,1375747,106.53,106.68,102.97,106.6,1375747,0.0,1.0
2025-05-21,102.75,107.12,102.49,105.17,1317677,102.75,107.12,102.49,105.17,1317677,0.0,1.0
2025-05-22,105.37,105.55,101.7301,101.96,984060,105.37,105.55,101.7301,101.96,984060,0.0,1.0
2025-05-23,100.62,103.8,99.51,101.97,850637,100.62,103.8,99.51,101.97,850637,0.0,1.0
2025-05-27,101.65,102.48,100.66,102.0,1132059,101.65,102.48,100.66,102.0,1132059,0.0,1.0
2025-05-28,98.9,102.29,98.75,100.99,896718,98.9,102.29,98.75,100.99,896718,0.0,1.0
2025-05-29,97.77,99.589,97.46,99.43,1319516,97.77,99.589,97.46,99.43,1319516,0.0,1.0
2025-05-30,98.09,99.44,96.7506,97.75,1235218,98.09,99.44,96.7506,97.75,1235218,0.0,1.0
2025-06-02,94.63,96.69,93.18,96.62,1232876,94.63,96.69,93.18,96.62,1232876,0.0,1.0
2025-06-03,96.58,97.1799,93.34,95.01,1050099,96.58,97.1799,93.34,95.01,1050099,0.0,1.0
2025-06-04,97.95,98.67,95.97,97.17,741651,97.95,98.67,95.97,97.17,741651,0.0,1.0
2025-06-05,99.39,100.98,97.92,98.69,820835,99.39,100.98,97.92,98.69,820835,0.0,1.0
2025-06-06,100.87,101.43,99.72,100.39,635791,100.87,101.43,99.72,100.39,635791,0.0,1.0
2025-06-09,100.22,102.19,99.53,102.0,839997,100.22,102.19,99.53,102.0,839997,0.0,1.0
2025-06-10,103.28,105.43,100.45,101.53,853123,103.28,105.43,100.45,101.53,853123,0.0,1.0
2025-06-11,101.1,104.18,100.99,103.35,913979,101.1,104.18,100.99,103.35,913979,0.0,1.0
2025-06-12,98.24,100.195,97.75,100.0,735407,98.24,100.195,97.75,100.0,735407,0.0,1.0
2025-06-13,94.04,97.6499,93.51,96.74,1334151,94.04,97.6499,93.51,96.74,1334151,0.0,1.0
2025-06-16,95.81,96.99,94.92,96.86,1222211,95.81,96.99,94.92,96.86,1222211,0.0,1.0
2025-06-17,92.62,95.38,92.36,94.0,1328888,92.62,95.38,92.36,94.0,1328888,0.0,1.0
2025-06-18,88.01,92.6895,88.0,92.25,2046969,88.01,92.6895,88.0,92.25,2046969,0.0,1.0
2025-06-20,87.63,89.4,86.68,87.69,1252669,87.63,89.4,86.68,87.69,1252669,0.0,1.0
2025-06-23,88.42,88.5,86.02,87.0,961375,88.42,88.5,86.02,87.0,961375,0.0,1.0
2025-06-24,91.11,92.2,89.09,89.35,1249028,91.11,92.2,89.09,89.35,1249028,0.0,1.0
2025-06-25,88.9,91.25,88.64,91.22,973332,88.9,91.25,88.64,91.22,973332,0.0,1.0
2025-06-26,91.52,91.54,88.1,89.24,1061800,91.52,91.54,88.1,89.24,1061800,0.0,1.0
2025-06-27,91.13,93.08,90.06,92.12,1747659,91.13,93.08,90.06,92.12,1747659,0.0,1.0
2025-06-30,90.84,91.8942,90.0,91.83,768590,90.84,91.8942,90.0,91.83,768590,0.0,1.0
2025-07-01,92.56,94.59,90.45,90.5,892821,92.56,94.59,90.45,90.5,892821,0.0,1.0
2025-07-02,91.23,92.8625,90.4,92.5,888185,91.23,92.8625,90.4,92.5,888185,0.0,1.0
2025-07-03,91.72,93.365,91.52,92.17,345103,91.72,93.365,91.52,92.17,345103,0.0,1.0
2025-07-07,90.9,94.095,89.74,91.67,1218476,90.9,94.095,89.74,91.67,1218476,0.0,1.0
2025-07-08,92.97,94.32,90.85,91.84,883354,92.97,94.32,90.85,91.84,883354,0.0,1.0
2025-07-09,92.75,95.26,91.83,93.17,681312,92.75,95.26,91.83,93.17,681312,0.0,1.0
2025-07-10,87.49,92.58,87.46,92.5,1518987,87.49,92.58,87.46,92.5,1518987,0.0,1.0
2025-07-11,85.21,87.3024,85.0,86.56,757137,85.21,87.3024,85.0,86.56,757137,0.0,1.0
2025-07-14,83.75,85.95,83.57,85.21,1166469,83.75,85.95,83.57,85.21,1166469,0.0,1.0
2025-07-15,82.47,85.6244,82.39,84.81,792553,82.47,85.6244,82.39,84.81,792553,0.0,1.0
2025-07-16,84.61,84.65,82.4904,83.44,1246456,84.61,84.65,82.4904,83.44,1246456,0.0,1.0
2025-07-17,85.17,86.8572,84.44,85.44,1119149,85.17,86.8572,84.44,85.44,1119149,0.0,1.0
2025-07-18,84.34,85.6884,83.445,85.57,1008821,84.34,85.6884,83.445,85.57,1008821,0.0,1.0
2025-07-21,85.73,86.88,85.11,86.43,1176758,85.73,86.88,85.11,86.43,1176758,0.0,1.0
2025-07-22,89.0,89.77,86.505,87.01,2206284,89.0,89.77,86.505,87.01,2206284,0.0,1.0
2025-07-23,90.1,90.63,88.66,89.72,1184054,90.1,90.63,88.66,89.72,1184054,0.0,1.0
2025-07-24,88.82,90.44,87.56,89.23,1130940,88.82,90.44,87.56,89.23,1130940,0.0,1.0
2025-07-25,92.87,93.74,88.76,89.46,1397813,92.87,93.74,88.76,89.46,1397813,0.0,1.0
2025-07-28,93.3,94.35,92.6926,93.33,1437600,93.3,94.35,92.6926,93.33,1437600,0.0,1.0
2025-07-29,90.84,93.555,89.4,93.54,1315397,90.84,93.555,89.4,93.54,1315397,0.0,1.0
2025-07-30,89.65,93.19,88.93,90.95,1324950,89.65,93.19,88.93,90.95,1324950,0.0,1.0
2025-07-31,84.26,89.37,84.01,89.37,1649347,84.26,89.37,84.01,89.37,1649347,0.0,1.0
2025-08-01,79.79,82.88,79.48,82.88,2192758,79.79,82.88,79.48,82.88,2192758,0.0,1.0
2025-08-04,82.03,82.79,80.9676,81.56,1564668,82.03,82.79,80.9676,81.56,1564668,0.0,1.0
2025-08-05,79.62,81.6,78.3,81.54,1970222,79.62,81.6,78.3,81.54,1970222,0.0,1.0
2025-08-06,78.73,80.43,77.74,80.0,1570663,78.73,80.43,77.74,80.0,1570663,0.0,1.0
2025-08-07,77.94,82.71,77.09,80.91,2323039,77.94,82.71,77.09,80.91,2323039,0.0,1.0
2025-08-08,74.68,78.3,74.15,78.07,2214023,74.68,78.3,74.15,78.07,2214023,0.0,1.0
2025-08-11,74.57,76.37,73.98,75.43,1635322,74.57,76.37,73.98,75.43,1635322,0.0,1.0
2025-08-12,75.89,77.18,74.78,75.23,1663225,75.89,77.18,74.78,75.23,1663225,0.0,1.0
2025-08-13,79.67,79.67,75.9,76.5,1706341,79.67,79.67,75.9,76.5,1706341,0.0,1.0
2025-08-14,78.12,79.655,77.57,78.71,2712483,78.12,79.655,77.57,78.71,2712483,0.0,1.0
2025-08-15,66.46,71.0,64.51,70.95,7480934,66.46,71.0,64.51,70.95,7480934,0.0,1.0
2025-08-18,68.28,69.2,65.78,67.22,2764730,68.28,69.2,65.78,67.22,2764730,0.0,1.0
2025-08-19,68.65,70.9126,68.345,69.26,1860771,68.65,70.9126,68.345,69.26,1860771,0.0,1.0
2025-08-20,67.56,68.7,67.28,67.87,1222157,67.56,68.7,67.28,67.87,1222157,0.0,1.0
2025-08-21,67.48,67.935,65.75,66.84,1385785,67.48,67.935,65.75,66.84,1385785,0.0,1.0
2025-08-22,69.93,72.0,67.13,67.61,2015049,69.93,72.0,67.13,67.61,2015049,0.0,1.0
2025-08-25,68.16,70.135,67.7,70.09,796114,68.16,70.135,67.7,70.09,796114,0.0,1.0
2025-08-26,67.08,68.45,66.72,67.78,1162487,67.08,68.45,66.72,67.78,1162487,0.0,1.0
2025-08-27,67.82,68.0,66.81,67.11,1591560,67.82,68.0,66.81,67.11,1591560,0.0,1.0
2025-08-28,67.45,68.56,66.95,68.56,984532,67.45,68.56,66.95,68.56,984532,0.0,1.0
2025-08-29,67.26,68.06,66.8,67.01,1050150,67.26,68.06,66.8,67.01,1050150,0.0,1.0
2025-09-02,64.17,66.36,62.98,66.0,1734864,64.17,66.36,62.98,66.0,1734864,0.0,1.0
2025-09-03,64.04,64.52,62.79,64.23,1045633,64.04,64.52,62.79,64.23,1045633,0.0,1.0
2025-09-04,62.35,63.71,61.57,63.71,1572176,62.35,63.71,61.57,63.71,1572176,0.0,1.0
2025-09-05,63.12,64.22,61.7398,62.9,1609831,63.12,64.22,61.7398,62.9,1609831,0.0,1.0
2025-09-08,61.57,63.12,60.57,62.93,1329663,61.57,63.12,60.57,62.93,1329663,0.0,1.0
2025-09-09,59.98,61.78,59.83,61.67,1182914,59.98,61.78,59.83,61.67,1182914,0.0,1.0
2025-09-10,57.15,59.88,56.135,59.72,2145477,57.15,59.88,56.135,59.72,2145477,0.0,1.0
2025-09-11,58.5,58.73,57.0435,57.35,1451553,58.5,58.73,57.0435,57.35,1451553,0.0,1.0
2025-09-12,56.11,59.0,55.91,58.92,1477574,56.11,59.0,55.91,58.92,1477574,0.0,1.0
2025-09-15,55.6,57.24,54.36,57.06,2410678,55.6,57.24,54.36,57.06,2410678,0.0,1.0
2025-09-16,56.8,56.82,54.775,55.73,1651801,56.8,56.82,54.775,55.73,1651801,0.0,1.0
2025-09-17,56.36,58.42,55.84,56.55,1368746,56.36,58.42,55.84,56.55,1368746,0.0,1.0
2025-09-18,57.25,57.67,55.945,57.26,1308123,57.25,57.67,55.945,57.26,1308123,0.0,1.0
2025-09-19,57.0,57.63,55.935,57.26,1706639,57.0,57.63,55.935,57.26,1706639,0.0,1.0
2025-09-22,57.49,58.87,56.4,56.89,2222816,57.49,58.87,56.4,56.89,2222816,0.0,1.0
2025-09-23,56.73,58.1,55.84,57.93,1362315,56.73,58.1,55.84,57.93,1362315,0.0,1.0
2025-09-24,58.04,58.49,56.7215,56.84,1499647,58.04,58.49,56.7215,56.84,1499647,0.0,1.0
2025-09-25,55.99,57.78,55.69,56.75,1350840,55.99,57.78,55.69,56.75,1350840,0.0,1.0
2025-09-26,58.01,58.75,55.72,55.85,1622097,58.01,58.75,55.72,55.85,1622097,0.0,1.0
2025-09-29,59.92,60.53,57.37,58.51,1507270,59.92,60.53,57.37,58.51,1507270,0.0,1.0
2025-09-30,57.38,59.89,56.89,59.47,1817669,57.38,59.89,56.89,59.47,1817669,0.0,1.0
2025-10-01,56.88,58.855,55.61,57.68,1312493,56.88,58.855,55.61,57.68,1312493,0.0,1.0
2025-10-02,59.45,62.26,58.67,59.43,2414952,59.45,62.26,58.67,59.43,2414952,0.0,1.0
2025-10-03,60.23,61.14,59.38,59.7,1873136,60.23,61.14,59.38,59.7,1873136,0.0,1.0
2025-10-06,60.23,61.4,58.94,60.3,1315322,60.23,61.4,58.94,60.3,1315322,0.0,1.0
2025-10-07,58.94,61.16,58.24,60.79,922835,58.94,61.16,58.24,60.79,922835,0.0,1.0
2025-10-08,59.41,60.35,58.55,59.05,911115,59.41,60.35,58.55,59.05,911115,0.0,1.0
2025-10-09,59.48,60.0,58.58,59.32,818069,59.48,60.0,58.58,59.32,818069,0.0,1.0
2025-10-10,57.34,60.26,56.095,60.0,1886159,57.34,60.26,56.095,60.0,1886159,0.0,1.0
2025-10-13,59.35,59.37,57.13,58.29,1084530,59.35,59.37,57.13,58.29,1084530,0.0,1.0
2025-10-14,59.69,60.5694,57.7,58.18,862263,59.69,60.5694,57.7,58.18,862263,0.0,1.0
2025-10-15,57.52,60.1,57.0614,60.08,1936993,57.52,60.1,57.0614,60.08,1936993,0.0,1.0
2025-10-16,56.57,58.55,56.5014,57.46,2011509,56.57,58.55,56.5014,57.46,2011509,0.0,1.0
2025-10-17,57.77,58.04,56.13,56.19,884580,57.77,58.04,56.13,56.19,884580,0.0,1.0
2025-10-20,58.1,60.0,57.8,58.57,1529783,58.1,60.0,57.8,58.57,1529783,0.0,1.0
2025-10-21,61.28,62.2499,58.6608,58.73,1425965,61.28,62.2499,58.6608,58.73,1425965,0.0,1.0
2025-10-22,59.6,61.26,59.09,61.03,1491698,59.6,61.26,59.09,61.03,1491698,0.0,1.0
2025-10-23,59.91,60.33,58.5575,59.67,1044667,59.91,60.33,58.5575,59.67,1044667,0.0,1.0
2025-10-24,59.78,61.0,59.1201,60.63,781299,59.78,61.0,59.1201,60.63,781299,0.0,1.0
2025-10-27,62.64,63.55,60.16,60.57,1384125,62.64,63.55,60.16,60.57,1384125,0.0,1.0
2025-10-28,60.78,64.19,60.57,62.58,1235230,60.78,64.19,60.57,62.58,1235230,0.0,1.0
2025-10-29,59.46,61.28,58.92,60.58,1026986,59.46,61.28,58.92,60.58,1026986,0.0,1.0
2025-10-30,60.05,60.6,58.7177,58.8,1151765,60.05,60.6,58.7177,58.8,1151765,0.0,1.0
2025-10-31,61.58,61.93,59.545,60.04,1194673,61.58,61.93,59.545,60.04,1194673,0.0,1.0
2025-11-03,60.77,61.35,59.145,61.0,1838011,60.77,61.35,59.145,61.0,1838011,0.0,1.0
2025-11-04,58.87,61.48,58.29,59.8,1235245,58.87,61.48,58.29,59.8,1235245,0.0,1.0
2025-11-05,60.2,60.24,58.845,59.08,1000852,60.2,60.24,58.845,59.08,1000852,0.0,1.0
2025-11-06,58.8,62.3835,58.37,61.17,1518796,58.8,62.3835,58.37,61.17,1518796,0.0,1.0
2025-11-07,60.7,60.84,58.02,58.1,1384459,60.7,60.84,58.02,58.1,1384459,0.0,1.0
2025-11-10,63.89,63.96,60.675,62.02,1844391,63.89,63.96,60.675,62.02,1844391,0.0,1.0
2025-11-11,62.87,63.7,61.27,63.15,1383309,62.87,63.7,61.27,63.15,1383309,0.0,1.0
2025-11-12,61.77,64.0994,61.64,63.46,1084272,61.77,64.0994,61.64,63.46,1084272,0.0,1.0
2025-11-13,62.84,64.93,60.61,61.05,2875491,62.84,64.93,60.61,61.05,2875491,0.0,1.0
2025-11-14,61.07,65.14,60.5,60.94,2664022,61.07,65.14,60.5,60.94,2664022,0.0,1.0
2025-11-17,58.88,61.67,58.43,61.6,1624116,58.88,61.67,58.43,61.6,1624116,0.0,1.0
2025-11-18,60.44,61.005,58.505,58.58,1698735,60.44,61.005,58.505,58.58,1698735,0.0,1.0
2025-11-19,61.46,63.9599,60.25,60.34,1525259,61.46,63.9599,60.25,60.34,1525259,0.0,1.0
2025-11-20,59.36,61.86,58.595,60.61,1771854,59.36,61.86,58.595,60.61,1771854,0.0,1.0
2025-11-21,62.88,62.93,59.63,59.63,2124457,62.88,62.93,59.63,59.63,2124457,0.0,1.0
2025-11-24,61.66,63.79,60.81,62.72,1207456,61.66,63.79,60.81,62.72,1207456,0.0,1.0
2025-11-25,63.19,63.24,61.755,61.79,937823,63.19,63.24,61.755,61.79,937823,0.0,1.0
2025-11-26,62.98,64.06,62.59,63.31,792502,62.98,64.06,62.59,63.31,792502,0.0,1.0