date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-05-14,50.5,51.94,44.1,46.3,1862268,50.5,51.94,44.1,46.3,1862268,0.0,1.0
2015-05-15,49.92,50.73,49.17,49.75,764827,49.92,50.73,49.17,49.75,764827,0.0,1.0
2015-05-18,50.2,54.86,49.0,49.47,211941,50.2,54.86,49.0,49.47,211941,0.0,1.0
2015-05-19,49.0,50.39,48.56,50.0,189695,49.0,50.39,48.56,50.0,189695,0.0,1.0
2015-05-20,49.15,49.3997,48.62,48.71,100767,49.15,49.3997,48.62,48.71,100767,0.0,1.0
2015-05-21,49.33,49.77,49.072,49.21,36638,49.33,49.77,49.072,49.21,36638,0.0,1.0
2015-05-22,49.22,49.65,48.83,49.04,103984,49.22,49.65,48.83,49.04,103984,0.0,1.0
2015-05-26,48.57,48.9,48.085,48.19,89449,48.57,48.9,48.085,48.19,89449,0.0,1.0
2015-05-27,49.91,50.81,49.5,50.67,67863,49.91,50.81,49.5,50.67,67863,0.0,1.0
2015-05-28,54.0,54.45,51.9274,52.59,102703,54.0,54.45,51.9274,52.59,102703,0.0,1.0
2015-05-29,56.93,59.13,56.7172,57.78,96116,56.93,59.13,56.7172,57.78,96116,0.0,1.0
2015-06-01,58.33,59.19,55.2884,57.2,131767,58.33,59.19,55.2884,57.2,131767,0.0,1.0
2015-06-02,57.9,58.25,57.2,57.47,57800,57.9,58.25,57.2,57.47,57800,0.0,1.0
2015-06-03,56.57,57.5,56.3,56.57,37650,56.57,57.5,56.3,56.57,37650,0.0,1.0
2015-06-04,55.33,56.2,55.0,56.03,26078,55.33,56.2,55.0,56.03,26078,0.0,1.0
2015-06-05,52.07,53.0,51.22,52.0,87595,52.07,53.0,51.22,52.0,87595,0.0,1.0
2015-06-08,55.51,56.04,54.86,55.51,55622,55.51,56.04,54.86,55.51,55622,0.0,1.0
2015-06-09,54.03,55.86,53.64,55.64,23968,54.03,55.86,53.64,55.64,23968,0.0,1.0
2015-06-10,55.4,55.58,54.05,54.96,23465,55.4,55.58,54.05,54.96,23465,0.0,1.0
2015-06-11,54.65,54.95,54.465,54.5,9650,54.65,54.95,54.465,54.5,9650,0.0,1.0
2015-06-12,53.8,54.35,53.52,54.35,39419,53.8,54.35,53.52,54.35,39419,0.0,1.0
2015-06-15,50.77,51.6092,50.12,50.72,74057,50.77,51.6092,50.12,50.72,74057,0.0,1.0
2015-06-16,53.0,54.09,52.27,53.53,106283,53.0,54.09,52.27,53.53,106283,0.0,1.0
2015-06-17,52.25,52.51,51.0,52.06,47821,52.25,52.51,51.0,52.06,47821,0.0,1.0
2015-06-18,53.5,54.0,51.82,51.82,30379,53.5,54.0,51.82,51.82,30379,0.0,1.0
2015-06-19,53.38,53.9,52.95,53.85,27669,53.38,53.9,52.95,53.85,27669,0.0,1.0
2015-06-22,55.98,56.0975,55.16,55.49,24415,55.98,56.0975,55.16,55.49,24415,0.0,1.0
2015-06-23,56.83,57.078,55.92,56.1,23917,56.83,57.078,55.92,56.1,23917,0.0,1.0
2015-06-24,54.33,55.51,53.9512,54.27,41410,54.33,55.51,53.9512,54.27,41410,0.0,1.0
2015-06-25,54.4,54.99,54.2,54.81,12959,54.4,54.99,54.2,54.81,12959,0.0,1.0
2015-06-26,53.28,53.82,52.91,53.82,29643,53.28,53.82,52.91,53.82,29643,0.0,1.0
2015-06-29,51.23,52.56,51.0,52.1,39883,51.23,52.56,51.0,52.1,39883,0.0,1.0
2015-06-30,51.5,52.0,51.01,51.81,13993,51.5,52.0,51.01,51.81,13993,0.0,1.0
2015-07-01,52.41,54.035,51.786,53.47,27613,52.41,54.035,51.786,53.47,27613,0.0,1.0
2015-07-02,50.77,52.2,50.75,52.14,59775,50.77,52.2,50.75,52.14,59775,0.0,1.0
2015-07-06,52.0,52.29,50.51,50.51,146764,52.0,52.29,50.51,50.51,146764,0.0,1.0
2015-07-07,52.48,53.2599,50.58,52.62,172028,52.48,53.2599,50.58,52.62,172028,0.0,1.0
2015-07-08,51.62,52.23,51.025,51.83,56446,51.62,52.23,51.025,51.83,56446,0.0,1.0
2015-07-09,52.5,52.6,51.83,51.97,9186,52.5,52.6,51.83,51.97,9186,0.0,1.0
2015-07-10,53.06,53.82,52.4301,52.76,17263,53.06,53.82,52.4301,52.76,17263,0.0,1.0
2015-07-13,55.09,55.51,53.25,53.25,21284,55.09,55.51,53.25,53.25,21284,0.0,1.0
2015-07-14,57.4,57.4,55.87,55.87,15517,57.4,57.4,55.87,55.87,15517,0.0,1.0
2015-07-15,56.06,57.3,55.76,57.06,27144,56.06,57.3,55.76,57.06,27144,0.0,1.0
2015-07-16,56.6,56.99,55.4301,55.61,19929,56.6,56.99,55.4301,55.61,19929,0.0,1.0
2015-07-17,54.99,55.75,54.6185,55.75,31641,54.99,55.75,54.6185,55.75,31641,0.0,1.0
2015-07-20,54.9,55.6199,54.08,54.99,22323,54.9,55.6199,54.08,54.99,22323,0.0,1.0
2015-07-21,56.71,56.73,55.59,55.59,16765,56.71,56.73,55.59,55.59,16765,0.0,1.0
2015-07-22,57.17,57.44,56.33,56.53,22352,57.17,57.44,56.33,56.53,22352,0.0,1.0
2015-07-23,55.78,56.334,55.6201,56.0,17175,55.78,56.334,55.6201,56.0,17175,0.0,1.0
2015-07-24,56.33,56.95,55.8,56.23,11116,56.33,56.95,55.8,56.23,11116,0.0,1.0
2015-07-27,54.79,55.85,54.75,55.46,18756,54.79,55.85,54.75,55.46,18756,0.0,1.0
2015-07-28,55.74,55.7564,54.5,54.875,8898,55.74,55.7564,54.5,54.875,8898,0.0,1.0
2015-07-29,56.7,57.53,56.29,56.56,20577,56.7,57.53,56.29,56.56,20577,0.0,1.0
2015-07-30,57.05,58.5168,56.73,57.13,73888,57.05,58.5168,56.73,57.13,73888,0.0,1.0
2015-07-31,60.65,63.33,59.77,59.83,64896,60.65,63.33,59.77,59.83,64896,0.0,1.0
2015-08-03,62.2,63.4,61.09,61.53,45375,62.2,63.4,61.09,61.53,45375,0.0,1.0
2015-08-04,62.98,63.64,62.75,63.525,31898,62.98,63.64,62.75,63.525,31898,0.0,1.0
2015-08-05,62.66,62.82,61.5,62.35,35133,62.66,62.82,61.5,62.35,35133,0.0,1.0
2015-08-06,61.11,62.7,60.51,62.7,40683,61.11,62.7,60.51,62.7,40683,0.0,1.0
2015-08-07,59.42,59.61,57.8,58.55,21899,59.42,59.61,57.8,58.55,21899,0.0,1.0
2015-08-10,60.31,61.33,59.97,60.5,56477,60.31,61.33,59.97,60.5,56477,0.0,1.0
2015-08-11,59.56,60.16,59.24,60.15,38245,59.56,60.16,59.24,60.15,38245,0.0,1.0
2015-08-12,59.83,59.92,57.9801,58.8,30685,59.83,59.92,57.9801,58.8,30685,0.0,1.0
2015-08-13,61.3,61.6,60.0,60.0,14964,61.3,61.6,60.0,60.0,14964,0.0,1.0
2015-08-14,60.86,61.32,60.01,60.54,15508,60.86,61.32,60.01,60.54,15508,0.0,1.0
2015-08-17,59.9,60.31,59.45,59.96,15559,59.9,60.31,59.45,59.96,15559,0.0,1.0
2015-08-18,64.04,65.61,63.83,65.34,61173,64.04,65.61,63.83,65.34,61173,0.0,1.0
2015-08-19,63.59,64.04,62.52,64.0,20984,63.59,64.04,62.52,64.0,20984,0.0,1.0
2015-08-20,64.05,65.17,63.65,64.22,83963,64.05,65.17,63.65,64.22,83963,0.0,1.0
2015-08-21,61.54,62.83,61.05,61.44,37071,61.54,62.83,61.05,61.44,37071,0.0,1.0
2015-08-24,59.58,60.98,54.5,55.5,80999,59.58,60.98,54.5,55.5,80999,0.0,1.0
2015-08-25,62.92,64.5,62.81,63.19,35837,62.92,64.5,62.81,63.19,35837,0.0,1.0
2015-08-26,61.6,62.48,59.78,62.48,70129,61.6,62.48,59.78,62.48,70129,0.0,1.0
2015-08-27,61.47,61.557,60.0,60.9,25016,61.47,61.557,60.0,60.9,25016,0.0,1.0
2015-08-28,60.49,60.9499,60.09,60.32,22806,60.49,60.9499,60.09,60.32,22806,0.0,1.0
2015-08-31,60.58,60.86,59.92,60.04,16648,60.58,60.86,59.92,60.04,16648,0.0,1.0
2015-09-01,57.98,59.35,57.98,58.65,38534,57.98,59.35,57.98,58.65,38534,0.0,1.0
2015-09-02,57.92,57.92,56.9021,57.37,22770,57.92,57.92,56.9021,57.37,22770,0.0,1.0
2015-09-03,59.24,59.99,59.03,59.74,33906,59.24,59.99,59.03,59.74,33906,0.0,1.0
2015-09-04,57.47,57.79,57.04,57.79,11800,57.47,57.79,57.04,57.79,11800,0.0,1.0
2015-09-08,59.08,59.72,58.67,59.58,75847,59.08,59.72,58.67,59.58,75847,0.0,1.0
2015-09-09,58.99,59.372,58.8,59.34,20464,58.99,59.372,58.8,59.34,20464,0.0,1.0
2015-09-10,59.06,59.83,58.87,58.87,44203,59.06,59.83,58.87,58.87,44203,0.0,1.0
2015-09-11,59.0,59.7199,58.87,59.1,46548,59.0,59.7199,58.87,59.1,46548,0.0,1.0
2015-09-14,58.24,58.4,57.42,57.6,22521,58.24,58.4,57.42,57.6,22521,0.0,1.0
2015-09-15,58.76,59.16,57.35,57.43,48977,58.76,59.16,57.35,57.43,48977,0.0,1.0
2015-09-16,58.94,59.17,58.31,59.02,11752,58.94,59.17,58.31,59.02,11752,0.0,1.0
2015-09-17,58.605,59.16,57.7873,57.79,30315,58.605,59.16,57.7873,57.79,30315,0.0,1.0
2015-09-18,61.04,61.67,58.23,58.29,53300,61.04,61.67,58.23,58.29,53300,0.0,1.0
2015-09-21,63.73,65.704,63.11,63.75,51657,63.73,65.704,63.11,63.75,51657,0.0,1.0
2015-09-22,63.75,65.58,63.44,63.99,61658,63.75,65.58,63.44,63.99,61658,0.0,1.0
2015-09-23,62.51,63.63,62.5,63.63,107261,62.51,63.63,62.5,63.63,107261,0.0,1.0
2015-09-24,61.48,61.91,59.31,61.55,53770,61.48,61.91,59.31,61.55,53770,0.0,1.0
2015-09-25,44.6,50.86,42.5001,45.65,766109,44.6,50.86,42.5001,45.65,766109,0.0,1.0
2015-09-28,46.55,46.68,44.6001,46.38,450975,46.55,46.68,44.6001,46.38,450975,0.0,1.0
2015-09-29,39.01,43.65,38.35,43.65,463861,39.01,43.65,38.35,43.65,463861,0.0,1.0
2015-09-30,40.71,41.2,38.04,39.65,450447,40.71,41.2,38.04,39.65,450447,0.0,1.0
2015-10-01,39.96,43.7,39.38,43.02,205656,39.96,43.7,39.38,43.02,205656,0.0,1.0
2015-10-02,42.1,42.2599,39.03,40.26,267123,42.1,42.2599,39.03,40.26,267123,0.0,1.0
2015-10-05,45.13,45.3,41.98,42.38,104384,45.13,45.3,41.98,42.38,104384,0.0,1.0
2015-10-06,46.17,47.2,45.06,45.06,80535,46.17,47.2,45.06,45.06,80535,0.0,1.0
2015-10-07,45.58,46.38,44.79,46.2,51733,45.58,46.38,44.79,46.2,51733,0.0,1.0
2015-10-08,43.54,44.17,42.5,43.54,93290,43.54,44.17,42.5,43.54,93290,0.0,1.0
2015-10-09,44.35,44.41,43.48,43.58,90321,44.35,44.41,43.48,43.58,90321,0.0,1.0
2015-10-12,44.99,45.93,43.8,44.09,67869,44.99,45.93,43.8,44.09,67869,0.0,1.0
2015-10-13,45.07,46.68,44.4,44.73,26412,45.07,46.68,44.4,44.73,26412,0.0,1.0
2015-10-14,45.39,46.14,45.02,45.15,42117,45.39,46.14,45.02,45.15,42117,0.0,1.0
2015-10-15,48.9,49.4,46.71,47.11,78788,48.9,49.4,46.71,47.11,78788,0.0,1.0
2015-10-16,48.6,48.99,48.03,48.6,42262,48.6,48.99,48.03,48.6,42262,0.0,1.0
2015-10-19,50.67,51.7858,49.51,49.59,78123,50.67,51.7858,49.51,49.59,78123,0.0,1.0
2015-10-20,50.02,52.51,49.59,52.28,137527,50.02,52.51,49.59,52.28,137527,0.0,1.0
2015-10-21,48.82,50.9799,47.67,50.66,133190,48.82,50.9799,47.67,50.66,133190,0.0,1.0
2015-10-22,47.01,48.42,46.905,48.29,154381,47.01,48.42,46.905,48.29,154381,0.0,1.0
2015-10-23,48.11,49.06,47.33,47.57,43627,48.11,49.06,47.33,47.57,43627,0.0,1.0
2015-10-26,47.3,48.57,47.26,48.55,80491,47.3,48.57,47.26,48.55,80491,0.0,1.0
2015-10-27,47.69,48.1,47.18,47.79,52193,47.69,48.1,47.18,47.79,52193,0.0,1.0
2015-10-28,48.0,48.92,47.1,48.5,177661,48.0,48.92,47.1,48.5,177661,0.0,1.0
2015-10-29,48.19,48.46,47.67,47.73,47558,48.19,48.46,47.67,47.73,47558,0.0,1.0
2015-10-30,48.0,48.81,47.85,48.0,121061,48.0,48.81,47.85,48.0,121061,0.0,1.0
2015-11-02,48.32,48.47,46.92,47.87,96676,48.32,48.47,46.92,47.87,96676,0.0,1.0
2015-11-03,48.32,48.77,47.8135,48.1,85129,48.32,48.77,47.8135,48.1,85129,0.0,1.0
2015-11-04,49.76,50.2631,48.4,48.58,175084,49.76,50.2631,48.4,48.58,175084,0.0,1.0
2015-11-05,50.91,51.22,50.25,50.56,43602,50.91,51.22,50.25,50.56,43602,0.0,1.0
2015-11-06,49.16,51.14,48.98,51.14,55671,49.16,51.14,48.98,51.14,55671,0.0,1.0
2015-11-09,49.33,49.67,48.68,49.66,22293,49.33,49.67,48.68,49.66,22293,0.0,1.0
2015-11-10,51.2,51.37,49.41,49.55,73843,51.2,51.37,49.41,49.55,73843,0.0,1.0
2015-11-11,53.48,54.26,51.12,51.12,140379,53.48,54.26,51.12,51.12,140379,0.0,1.0
2015-11-12,51.6,51.92,51.02,51.85,61974,51.6,51.92,51.02,51.85,61974,0.0,1.0
2015-11-13,49.37,49.93,48.55,48.7,173715,49.37,49.93,48.55,48.7,173715,0.0,1.0
2015-11-16,52.21,52.59,51.5,51.62,365891,52.21,52.59,51.5,51.62,365891,0.0,1.0
2015-11-17,51.88,53.49,51.8101,53.16,191853,51.88,53.49,51.8101,53.16,191853,0.0,1.0
2015-11-18,51.19,52.24,51.05,52.0,138628,51.19,52.24,51.05,52.0,138628,0.0,1.0
2015-11-19,50.06,51.97,49.73,51.96,57814,50.06,51.97,49.73,51.96,57814,0.0,1.0
2015-11-20,49.0,49.71,48.96,49.59,57094,49.0,49.71,48.96,49.59,57094,0.0,1.0
2015-11-23,48.83,49.325,48.78,49.0,133034,48.83,49.325,48.78,49.0,133034,0.0,1.0
2015-11-24,47.49,48.03,47.32,47.59,47775,47.49,48.03,47.32,47.59,47775,0.0,1.0
2015-11-25,48.27,48.51,47.74,47.74,47505,48.27,48.51,47.74,47.74,47505,0.0,1.0
2015-11-27,49.65,49.86,48.2,49.19,86109,49.65,49.86,48.2,49.19,86109,0.0,1.0
2015-11-30,49.72,49.91,49.35,49.69,50808,49.72,49.91,49.35,49.69,50808,0.0,1.0
2015-12-01,48.45,50.05,48.16,50.05,128005,48.45,50.05,48.16,50.05,128005,0.0,1.0
2015-12-02,48.78,49.68,48.6,49.51,24735,48.78,49.68,48.6,49.51,24735,0.0,1.0
2015-12-03,47.06,50.1,46.79,50.02,196737,47.06,50.1,46.79,50.02,196737,0.0,1.0
2015-12-04,49.06,49.24,47.99,48.13,72832,49.06,49.24,47.99,48.13,72832,0.0,1.0
2015-12-07,47.96,48.69,47.43,48.52,88170,47.96,48.69,47.43,48.52,88170,0.0,1.0
2015-12-08,54.93,56.79,54.1,55.37,325805,54.93,56.79,54.1,55.37,325805,0.0,1.0
2015-12-09,57.0,57.81,56.87,57.03,187091,57.0,57.81,56.87,57.03,187091,0.0,1.0
2015-12-10,58.6,58.91,57.78,58.11,79738,58.6,58.91,57.78,58.11,79738,0.0,1.0
2015-12-11,57.53,58.92,56.83,58.83,74737,57.53,58.92,56.83,58.83,74737,0.0,1.0
2015-12-14,56.45,57.4,55.55,57.3,96122,56.45,57.4,55.55,57.3,96122,0.0,1.0
2015-12-15,57.41,57.5,56.77,57.14,97372,57.41,57.5,56.77,57.14,97372,0.0,1.0
2015-12-16,58.9,59.43,57.02,57.02,64229,58.9,59.43,57.02,57.02,64229,0.0,1.0
2015-12-17,56.17,63.22,56.0004,62.26,658367,56.17,63.22,56.0004,62.26,658367,0.0,1.0
2015-12-18,57.11,57.5,56.44,56.65,217395,57.11,57.5,56.44,56.65,217395,0.0,1.0
2015-12-21,59.44,59.88,57.99,58.18,97759,59.44,59.88,57.99,58.18,97759,0.0,1.0
2015-12-22,60.2,60.59,59.15,59.99,60106,60.2,60.59,59.15,59.99,60106,0.0,1.0
2015-12-23,61.97,62.525,60.51,60.65,112093,61.97,62.525,60.51,60.65,112093,0.0,1.0
2015-12-24,61.08,61.954,60.88,60.97,23293,61.08,61.954,60.88,60.97,23293,0.0,1.0
2015-12-28,61.5,62.35,61.1,61.4,81272,61.5,62.35,61.1,61.4,81272,0.0,1.0
2015-12-29,62.21,63.05,61.85,63.0,92894,62.21,63.05,61.85,63.0,92894,0.0,1.0
2015-12-30,62.61,63.49,62.16,63.42,75222,62.61,63.49,62.16,63.42,75222,0.0,1.0
2015-12-31,62.88,63.63,62.26,62.68,106263,62.88,63.63,62.26,62.68,106263,0.0,1.0
2016-01-04,60.96,61.69,59.71,61.52,60723,60.96,61.69,59.71,61.52,60723,0.0,1.0
2016-01-05,60.45,60.77,60.0,60.55,45492,60.45,60.77,60.0,60.55,45492,0.0,1.0
2016-01-06,58.07,59.2,57.63,58.76,68132,58.07,59.2,57.63,58.76,68132,0.0,1.0
2016-01-07,55.71,56.98,55.52,56.88,69433,55.71,56.98,55.52,56.88,69433,0.0,1.0
2016-01-08,57.23,58.34,56.9,58.34,100882,57.23,58.34,56.9,58.34,100882,0.0,1.0
2016-01-11,53.54,56.45,52.42,56.35,206548,53.54,56.45,52.42,56.35,206548,0.0,1.0
2016-01-12,54.64,56.0,53.585,55.64,151886,54.64,56.0,53.585,55.64,151886,0.0,1.0
2016-01-13,53.57,55.19,52.98,54.91,102148,53.57,55.19,52.98,54.91,102148,0.0,1.0
2016-01-14,53.08,53.65,51.65,53.65,151412,53.08,53.65,51.65,53.65,151412,0.0,1.0
2016-01-15,51.22,51.61,50.315,51.34,41387,51.22,51.61,50.315,51.34,41387,0.0,1.0
2016-01-19,51.41,53.53,50.66,53.27,50595,51.41,53.53,50.66,53.27,50595,0.0,1.0
2016-01-20,53.17,53.74,50.71,51.81,87439,53.17,53.74,50.71,51.81,87439,0.0,1.0
2016-01-21,51.74,52.88,51.285,52.29,145181,51.74,52.88,51.285,52.29,145181,0.0,1.0
2016-01-22,54.89,55.33,53.1,53.36,224054,54.89,55.33,53.1,53.36,224054,0.0,1.0
2016-01-25,52.05,53.58,51.85,52.35,183446,52.05,53.58,51.85,52.35,183446,0.0,1.0
2016-01-26,52.47,52.99,50.7899,50.79,269973,52.47,52.99,50.7899,50.79,269973,0.0,1.0
2016-01-27,51.59,53.23,50.89,52.44,153984,51.59,53.23,50.89,52.44,153984,0.0,1.0
2016-01-28,50.83,53.1499,50.63,53.0,434825,50.83,53.1499,50.63,53.0,434825,0.0,1.0
2016-01-29,48.92,50.13,48.72,49.69,220368,48.92,50.13,48.72,49.69,220368,0.0,1.0
2016-02-01,50.52,51.0,49.84,50.8,111909,50.52,51.0,49.84,50.8,111909,0.0,1.0
2016-02-02,47.42,50.03,46.97,49.92,175735,47.42,50.03,46.97,49.92,175735,0.0,1.0
2016-02-03,46.13,47.22,44.78,47.14,185900,46.13,47.22,44.78,47.14,185900,0.0,1.0
2016-02-04,48.03,48.34,45.474,45.87,131032,48.03,48.34,45.474,45.87,131032,0.0,1.0
2016-02-05,43.5,46.69,43.17,46.69,134653,43.5,46.69,43.17,46.69,134653,0.0,1.0
2016-02-08,40.25,41.45,39.6915,41.45,128209,40.25,41.45,39.6915,41.45,128209,0.0,1.0
2016-02-09,38.0,39.59,37.41,38.23,198150,38.0,39.59,37.41,38.23,198150,0.0,1.0
2016-02-10,38.95,39.55,38.52,39.43,107676,38.95,39.55,38.52,39.43,107676,0.0,1.0
2016-02-11,39.58,40.02,37.03,37.6,217052,39.58,40.02,37.03,37.6,217052,0.0,1.0
2016-02-12,39.28,39.34,38.15,38.38,63345,39.28,39.34,38.15,38.38,63345,0.0,1.0
2016-02-16,41.37,41.4867,40.28,41.41,82040,41.37,41.4867,40.28,41.41,82040,0.0,1.0
2016-02-17,44.55,45.2,43.49,44.14,341521,44.55,45.2,43.49,44.14,341521,0.0,1.0
2016-02-18,44.77,45.78,44.66,45.2,127064,44.77,45.78,44.66,45.2,127064,0.0,1.0
2016-02-19,44.18,44.52,43.388,43.79,56548,44.18,44.52,43.388,43.79,56548,0.0,1.0
2016-02-22,43.3,44.795,41.03,44.09,552776,43.3,44.795,41.03,44.09,552776,0.0,1.0
2016-02-23,40.96,43.21,40.78,43.21,169963,40.96,43.21,40.78,43.21,169963,0.0,1.0
2016-02-24,41.26,41.47,39.63,39.83,67550,41.26,41.47,39.63,39.83,67550,0.0,1.0
2016-02-25,41.54,41.82,40.84,41.33,44379,41.54,41.82,40.84,41.33,44379,0.0,1.0
2016-02-26,42.18,42.33,41.91,42.22,48577,42.18,42.33,41.91,42.22,48577,0.0,1.0
2016-02-29,41.03,42.04,41.02,41.84,46767,41.03,42.04,41.02,41.84,46767,0.0,1.0
2016-03-01,43.95,44.08,42.52,42.86,66953,43.95,44.08,42.52,42.86,66953,0.0,1.0
2016-03-02,43.56,43.77,43.01,43.37,87090,43.56,43.77,43.01,43.37,87090,0.0,1.0
2016-03-03,43.6,44.215,43.12,43.55,78749,43.6,44.215,43.12,43.55,78749,0.0,1.0
2016-03-04,44.56,44.77,43.88,44.31,48600,44.56,44.77,43.88,44.31,48600,0.0,1.0
2016-03-07,44.73,44.91,43.84,43.91,45887,44.73,44.91,43.84,43.91,45887,0.0,1.0
2016-03-08,43.71,44.06,43.59,44.06,41566,43.71,44.06,43.59,44.06,41566,0.0,1.0
2016-03-09,44.17,44.29,43.72,43.9878,34741,44.17,44.29,43.72,43.9878,34741,0.0,1.0
2016-03-10,44.84,45.06,44.08,44.08,51368,44.84,45.06,44.08,44.08,51368,0.0,1.0
2016-03-11,44.84,45.035,44.48,44.78,36207,44.84,45.035,44.48,44.78,36207,0.0,1.0
2016-03-14,44.58,45.035,44.58,44.89,87832,44.58,45.035,44.58,44.89,87832,0.0,1.0
2016-03-15,42.71,44.19,42.34,44.12,39889,42.71,44.19,42.34,44.12,39889,0.0,1.0
2016-03-16,42.95,42.99,42.17,42.79,43264,42.95,42.99,42.17,42.79,43264,0.0,1.0
2016-03-17,41.98,42.26,41.055,41.99,49020,41.98,42.26,41.055,41.99,49020,0.0,1.0
2016-03-18,41.94,42.11,41.45,42.11,51053,41.94,42.11,41.45,42.11,51053,0.0,1.0
2016-03-21,42.35,42.43,41.675,42.01,30605,42.35,42.43,41.675,42.01,30605,0.0,1.0
2016-03-22,42.64,42.88,42.19,42.19,78341,42.64,42.88,42.19,42.19,78341,0.0,1.0
2016-03-23,42.26,42.64,41.97,42.54,33267,42.26,42.64,41.97,42.54,33267,0.0,1.0
2016-03-24,41.12,41.84,41.06,41.19,56170,41.12,41.84,41.06,41.19,56170,0.0,1.0
2016-03-28,41.13,41.65,40.86,41.46,41706,41.13,41.65,40.86,41.46,41706,0.0,1.0
2016-03-29,42.3,42.52,41.14,41.24,75578,42.3,42.52,41.14,41.24,75578,0.0,1.0
2016-03-30,42.33,42.83,42.105,42.49,51234,42.33,42.83,42.105,42.49,51234,0.0,1.0
2016-03-31,41.82,42.9,41.76,42.14,114189,41.82,42.9,41.76,42.14,114189,0.0,1.0
2016-04-01,42.18,42.34,41.21,41.6,48059,42.18,42.34,41.21,41.6,48059,0.0,1.0
2016-04-04,42.75,43.35,42.57,42.83,81591,42.75,43.35,42.57,42.83,81591,0.0,1.0
2016-04-05,42.08,42.46,41.98,42.232,43093,42.08,42.46,41.98,42.232,43093,0.0,1.0
2016-04-06,44.75,45.23,43.17,43.17,158318,44.75,45.23,43.17,43.17,158318,0.0,1.0
2016-04-07,43.95,44.79,43.7405,44.71,58758,43.95,44.79,43.7405,44.71,58758,0.0,1.0
2016-04-08,44.7,44.77,44.2,44.74,47047,44.7,44.77,44.2,44.74,47047,0.0,1.0
2016-04-11,43.65,44.56,43.52,44.56,36227,43.65,44.56,43.52,44.56,36227,0.0,1.0
2016-04-12,43.65,44.07,43.1,43.54,59719,43.65,44.07,43.1,43.54,59719,0.0,1.0
2016-04-13,43.4,43.71,42.82,43.1,53437,43.4,43.71,42.82,43.1,53437,0.0,1.0
2016-04-14,43.64,44.21,43.44,43.51,22774,43.64,44.21,43.44,43.51,22774,0.0,1.0
2016-04-15,44.1,44.12,43.71,43.76,19455,44.1,44.12,43.71,43.76,19455,0.0,1.0
2016-04-18,44.74,45.0,44.22,44.28,43393,44.74,45.0,44.22,44.28,43393,0.0,1.0
2016-04-19,44.2,44.78,43.64,44.75,53247,44.2,44.78,43.64,44.75,53247,0.0,1.0
2016-04-20,43.7,43.99,43.3,43.93,28849,43.7,43.99,43.3,43.93,28849,0.0,1.0
2016-04-21,44.01,44.3,43.17,43.21,32986,44.01,44.3,43.17,43.21,32986,0.0,1.0
2016-04-22,45.55,46.2,44.42,44.51,52841,45.55,46.2,44.42,44.51,52841,0.0,1.0
2016-04-25,45.77,45.78,45.23,45.47,41641,45.77,45.78,45.23,45.47,41641,0.0,1.0
2016-04-26,45.21,45.92,44.35,45.87,107083,45.21,45.92,44.35,45.87,107083,0.0,1.0
2016-04-27,45.07,45.34,44.8,45.06,63903,45.07,45.34,44.8,45.06,63903,0.0,1.0
2016-04-28,44.73,45.1,44.49,44.75,41772,44.73,45.1,44.49,44.75,41772,0.0,1.0
2016-04-29,45.31,45.635,44.81,45.46,50645,45.31,45.635,44.81,45.46,50645,0.0,1.0
2016-05-02,50.35,50.48,48.609,48.65,128341,50.35,50.48,48.609,48.65,128341,0.0,1.0
2016-05-03,48.81,49.68,48.57,49.68,49730,48.81,49.68,48.57,49.68,49730,0.0,1.0
2016-05-04,47.15,48.16,46.94,48.16,42044,47.15,48.16,46.94,48.16,42044,0.0,1.0
2016-05-05,45.84,46.2,45.57,46.02,35073,45.84,46.2,45.57,46.02,35073,0.0,1.0
2016-05-06,45.84,46.06,45.24,45.81,28479,45.84,46.06,45.24,45.81,28479,0.0,1.0
2016-05-09,47.74,47.87,46.85,46.89,24635,47.74,47.87,46.85,46.89,24635,0.0,1.0
2016-05-10,48.83,48.93,48.24,48.59,34036,48.83,48.93,48.24,48.59,34036,0.0,1.0
2016-05-11,49.28,49.73,48.98,48.98,35310,49.28,49.73,48.98,48.98,35310,0.0,1.0
2016-05-12,49.23,50.11,49.15,50.11,56007,49.23,50.11,49.15,50.11,56007,0.0,1.0
2016-05-13,49.87,50.73,49.74,50.19,43821,49.87,50.73,49.74,50.19,43821,0.0,1.0
2016-05-16,51.33,51.48,50.045,50.15,55985,51.33,51.48,50.045,50.15,55985,0.0,1.0
2016-05-17,51.68,51.74,51.09,51.09,78319,51.68,51.74,51.09,51.09,78319,0.0,1.0
2016-05-18,51.22,51.94,50.93,51.16,69114,51.22,51.94,50.93,51.16,69114,0.0,1.0
2016-05-19,51.66,51.73,50.64,51.05,58723,51.66,51.73,50.64,51.05,58723,0.0,1.0
2016-05-20,54.03,54.42,53.01,53.46,142241,54.03,54.42,53.01,53.46,142241,0.0,1.0
2016-05-23,56.94,58.0,56.48,57.65,78386,56.94,58.0,56.48,57.65,78386,0.0,1.0
2016-05-24,56.88,57.4095,56.045,56.23,74354,56.88,57.4095,56.045,56.23,74354,0.0,1.0
2016-05-25,57.76,61.02,57.55,58.94,150392,57.76,61.02,57.55,58.94,150392,0.0,1.0
2016-05-26,57.6,58.35,57.6,58.18,61399,57.6,58.35,57.6,58.18,61399,0.0,1.0
2016-05-27,58.52,58.53,57.48,57.75,71678,58.52,58.53,57.48,57.75,71678,0.0,1.0
2016-05-31,58.07,58.12,57.29,57.55,56676,58.07,58.12,57.29,57.55,56676,0.0,1.0
2016-06-01,57.36,57.56,57.0,57.1,80720,57.36,57.56,57.0,57.1,80720,0.0,1.0
2016-06-02,57.5,57.61,56.3901,56.61,139538,57.5,57.61,56.3901,56.61,139538,0.0,1.0
2016-06-03,60.01,60.35,58.87,59.27,155675,60.01,60.35,58.87,59.27,155675,0.0,1.0
2016-06-06,59.0,59.32,58.17,58.5,70847,59.0,59.32,58.17,58.5,70847,0.0,1.0
2016-06-07,57.4,58.04,57.4,57.87,43946,57.4,58.04,57.4,57.87,43946,0.0,1.0
2016-06-08,59.38,60.72,57.18,57.39,119922,59.38,60.72,57.18,57.39,119922,0.0,1.0
2016-06-09,56.88,57.39,56.32,57.24,193674,56.88,57.39,56.32,57.24,193674,0.0,1.0
2016-06-10,55.29,55.8,55.02,55.66,39957,55.29,55.8,55.02,55.66,39957,0.0,1.0
2016-06-13,54.53,54.84,52.99,53.1,68762,54.53,54.84,52.99,53.1,68762,0.0,1.0
2016-06-14,52.76,53.4,52.3,52.84,64375,52.76,53.4,52.3,52.84,64375,0.0,1.0
2016-06-15,53.61,54.19,53.31,54.19,74185,53.61,54.19,53.31,54.19,74185,0.0,1.0
2016-06-16,52.26,52.51,50.2,51.03,127424,52.26,52.51,50.2,51.03,127424,0.0,1.0
2016-06-17,51.37,52.01,50.75,51.45,159576,51.37,52.01,50.75,51.45,159576,0.0,1.0
2016-06-20,53.06,54.04,52.68,52.68,95741,53.06,54.04,52.68,52.68,95741,0.0,1.0
2016-06-21,52.31,53.17,51.94,53.17,46830,52.31,53.17,51.94,53.17,46830,0.0,1.0
2016-06-22,52.53,52.74,51.62,51.72,60955,52.53,52.74,51.62,51.72,60955,0.0,1.0
2016-06-23,54.05,54.55,52.87,53.31,67000,54.05,54.55,52.87,53.31,67000,0.0,1.0
2016-06-24,51.12,52.12,50.2,50.31,492372,51.12,52.12,50.2,50.31,492372,0.0,1.0
2016-06-27,50.24,50.54,49.43,49.86,140222,50.24,50.54,49.43,49.86,140222,0.0,1.0
2016-06-28,52.59,52.99,50.81,50.91,98141,52.59,52.99,50.81,50.91,98141,0.0,1.0
2016-06-29,54.18,54.5,53.77,54.18,52019,54.18,54.5,53.77,54.18,52019,0.0,1.0
2016-06-30,55.47,55.56,54.4,54.64,63236,55.47,55.56,54.4,54.64,63236,0.0,1.0
2016-07-01,54.86,55.11,54.2,54.38,26655,54.86,55.11,54.2,54.38,26655,0.0,1.0
2016-07-05,54.62,55.59,54.03,55.47,29945,54.62,55.59,54.03,55.47,29945,0.0,1.0
2016-07-06,54.18,54.8,52.92,53.32,63009,54.18,54.8,52.92,53.32,63009,0.0,1.0
2016-07-07,54.95,55.29,54.4,55.16,69893,54.95,55.29,54.4,55.16,69893,0.0,1.0
2016-07-08,55.23,55.57,54.86,55.53,23370,55.23,55.57,54.86,55.53,23370,0.0,1.0
2016-07-11,55.18,55.8946,55.02,55.79,30195,55.18,55.8946,55.02,55.79,30195,0.0,1.0
2016-07-12,54.84,55.27,54.57,55.24,44536,54.84,55.27,54.57,55.24,44536,0.0,1.0
2016-07-13,54.36,55.01,54.21,54.86,31802,54.36,55.01,54.21,54.86,31802,0.0,1.0
2016-07-14,53.81,54.01,53.39,54.01,22254,53.81,54.01,53.39,54.01,22254,0.0,1.0
2016-07-15,53.15,53.15,52.481,52.57,34989,53.15,53.15,52.481,52.57,34989,0.0,1.0
2016-07-18,53.57,53.78,53.21,53.5,26504,53.57,53.78,53.21,53.5,26504,0.0,1.0
2016-07-19,52.89,53.035,52.635,52.98,38332,52.89,53.035,52.635,52.98,38332,0.0,1.0
2016-07-20,53.49,53.66,52.84,52.84,48031,53.49,53.66,52.84,52.84,48031,0.0,1.0
2016-07-21,52.73,52.87,52.21,52.23,41183,52.73,52.87,52.21,52.23,41183,0.0,1.0
2016-07-22,52.9,53.04,52.34,52.36,32441,52.9,53.04,52.34,52.36,32441,0.0,1.0
2016-07-25,53.01,53.01,52.18,52.43,37281,53.01,53.01,52.18,52.43,37281,0.0,1.0
2016-07-26,53.91,54.06,53.41,53.51,38095,53.91,54.06,53.41,53.51,38095,0.0,1.0
2016-07-27,54.49,54.65,53.4,53.4,71606,54.49,54.65,53.4,53.4,71606,0.0,1.0
2016-07-28,55.29,55.72,55.205,55.48,59417,55.29,55.72,55.205,55.48,59417,0.0,1.0
2016-07-29,55.17,55.34,54.33,54.48,59371,55.17,55.34,54.33,54.48,59371,0.0,1.0
2016-08-01,53.14,53.79,53.07,53.46,61997,53.14,53.79,53.07,53.46,61997,0.0,1.0
2016-08-02,52.82,52.92,52.09,52.83,36014,52.82,52.92,52.09,52.83,36014,0.0,1.0
2016-08-03,52.47,52.65,51.91,51.91,30426,52.47,52.65,51.91,51.91,30426,0.0,1.0
2016-08-04,53.86,54.65,53.22,53.22,55811,53.86,54.65,53.22,53.22,55811,0.0,1.0
2016-08-05,55.01,55.47,54.77,54.95,30749,55.01,55.47,54.77,54.95,30749,0.0,1.0
2016-08-08,53.9,54.41,53.82,54.29,13995,53.9,54.41,53.82,54.29,13995,0.0,1.0
2016-08-09,54.62,54.96,54.3,54.47,22255,54.62,54.96,54.3,54.47,22255,0.0,1.0
2016-08-10,53.25,54.25,53.25,54.25,45544,53.25,54.25,53.25,54.25,45544,0.0,1.0
2016-08-11,53.51,53.61,53.05,53.05,41039,53.51,53.61,53.05,53.05,41039,0.0,1.0
2016-08-12,53.8,54.0399,53.61,53.76,15752,53.8,54.0399,53.61,53.76,15752,0.0,1.0
2016-08-15,54.41,54.66,54.22,54.23,22117,54.41,54.66,54.22,54.23,22117,0.0,1.0
2016-08-16,53.49,53.99,53.41,53.74,20438,53.49,53.99,53.41,53.74,20438,0.0,1.0
2016-08-17,53.06,53.67,52.5005,53.33,52600,53.06,53.67,52.5005,53.33,52600,0.0,1.0
2016-08-18,53.41,53.41,52.89,53.0,51172,53.41,53.41,52.89,53.0,51172,0.0,1.0
2016-08-19,53.53,53.59,52.95,53.23,53466,53.53,53.59,52.95,53.23,53466,0.0,1.0
2016-08-22,54.51,54.64,53.19,53.22,30512,54.51,54.64,53.19,53.22,30512,0.0,1.0
2016-08-23,55.1,55.47,54.97,55.1,28787,55.1,55.47,54.97,55.1,28787,0.0,1.0
2016-08-24,53.84,55.04,53.8,54.99,33364,53.84,55.04,53.8,54.99,33364,0.0,1.0
2016-08-25,53.37,54.23,53.01,54.0,84085,53.37,54.23,53.01,54.0,84085,0.0,1.0
2016-08-26,53.84,54.5114,53.37,53.9,20459,53.84,54.5114,53.37,53.9,20459,0.0,1.0
2016-08-29,54.13,54.58,53.64,53.73,18039,54.13,54.58,53.64,53.73,18039,0.0,1.0
2016-08-30,54.85,55.2674,54.3,54.3,102492,54.85,55.2674,54.3,54.3,102492,0.0,1.0
2016-08-31,54.3,54.61,53.89,54.33,46409,54.3,54.61,53.89,54.33,46409,0.0,1.0
2016-09-01,54.4,54.51,53.78,54.28,26078,54.4,54.51,53.78,54.28,26078,0.0,1.0
2016-09-02,54.35,54.96,54.08,54.86,24743,54.35,54.96,54.08,54.86,24743,0.0,1.0
2016-09-06,55.36,55.85,55.26,55.36,30321,55.36,55.85,55.26,55.36,30321,0.0,1.0
2016-09-07,56.06,56.24,55.69,55.73,16096,56.06,56.24,55.69,55.73,16096,0.0,1.0
2016-09-08,56.13,56.43,55.6,55.6,27576,56.13,56.43,55.6,55.6,27576,0.0,1.0
2016-09-09,55.0,56.04,54.8801,56.04,22271,55.0,56.04,54.8801,56.04,22271,0.0,1.0
2016-09-12,54.79,54.8,54.17,54.24,91391,54.79,54.8,54.17,54.24,91391,0.0,1.0
2016-09-13,54.81,54.84,53.93,54.22,39478,54.81,54.84,53.93,54.22,39478,0.0,1.0
2016-09-14,56.94,57.55,54.02,54.1,496733,56.94,57.55,54.02,54.1,496733,0.0,1.0
2016-09-15,58.39,59.05,57.94,58.25,297053,58.39,59.05,57.94,58.25,297053,0.0,1.0
2016-09-16,60.38,60.9799,58.2,58.31,175179,60.38,60.9799,58.2,58.31,175179,0.0,1.0
2016-09-19,65.74,66.4,64.84,64.87,220485,65.74,66.4,64.84,64.87,220485,0.0,1.0
2016-09-20,67.43,67.98,66.69,67.19,213483,67.43,67.98,66.69,67.19,213483,0.0,1.0
2016-09-21,67.59,67.62,66.06,66.78,89238,67.59,67.62,66.06,66.78,89238,0.0,1.0
2016-09-22,69.24,69.48,67.53,67.55,181880,69.24,69.48,67.53,67.55,181880,0.0,1.0
2016-09-23,71.0,73.37,70.57,72.72,225270,71.0,73.37,70.57,72.72,225270,0.0,1.0
2016-09-26,66.68,68.58,65.39,68.58,420205,66.68,68.58,65.39,68.58,420205,0.0,1.0
2016-09-27,68.34,68.5,66.41,66.68,89322,68.34,68.5,66.41,66.68,89322,0.0,1.0
2016-09-28,65.32,65.82,63.9,65.82,158192,65.32,65.82,63.9,65.82,158192,0.0,1.0
2016-09-29,63.3,65.17,63.28,65.07,104444,63.3,65.17,63.28,65.07,104444,0.0,1.0
2016-09-30,64.66,65.485,63.47,63.87,214524,64.66,65.485,63.47,63.87,214524,0.0,1.0
2016-10-03,65.0,65.94,64.67,65.77,71362,65.0,65.94,64.67,65.77,71362,0.0,1.0
2016-10-04,64.0,64.86,63.65,64.69,67160,64.0,64.86,63.65,64.69,67160,0.0,1.0
2016-10-05,65.52,65.75,64.76,64.82,78285,65.52,65.75,64.76,64.82,78285,0.0,1.0
2016-10-06,65.51,65.63,64.34,64.62,109686,65.51,65.63,64.34,64.62,109686,0.0,1.0
2016-10-07,65.1,65.12,63.98,64.97,101812,65.1,65.12,63.98,64.97,101812,0.0,1.0
2016-10-10,65.64,65.905,64.99,65.12,95051,65.64,65.905,64.99,65.12,95051,0.0,1.0
2016-10-11,64.635,65.01,64.38,64.95,118724,64.635,65.01,64.38,64.95,118724,0.0,1.0
2016-10-12,63.03,64.07,63.02,63.85,83602,63.03,64.07,63.02,63.85,83602,0.0,1.0
2016-10-13,64.25,64.4,62.94,62.95,158800,64.25,64.4,62.94,62.95,158800,0.0,1.0
2016-10-14,64.12,65.48,63.8,65.33,113566,64.12,65.48,63.8,65.33,113566,0.0,1.0
2016-10-17,63.51,64.28,63.51,64.0,96790,63.51,64.28,63.51,64.0,96790,0.0,1.0
2016-10-18,66.8,67.56,66.4,67.23,371747,66.8,67.56,66.4,67.23,371747,0.0,1.0
2016-10-19,65.82,66.36,65.7,65.96,87746,65.82,66.36,65.7,65.96,87746,0.0,1.0
2016-10-20,65.95,66.539,65.83,65.92,70549,65.95,66.539,65.83,65.92,70549,0.0,1.0
2016-10-21,65.74,65.8384,65.02,65.1,65230,65.74,65.8384,65.02,65.1,65230,0.0,1.0
2016-10-24,64.66,65.58,64.65,65.52,26881,64.66,65.58,64.65,65.52,26881,0.0,1.0
2016-10-25,64.79,65.39,64.7202,65.39,49303,64.79,65.39,64.7202,65.39,49303,0.0,1.0
2016-10-26,64.05,65.24,63.84,64.84,54042,64.05,65.24,63.84,64.84,54042,0.0,1.0
2016-10-27,62.68,65.29,62.53,65.14,137536,62.68,65.29,62.53,65.14,137536,0.0,1.0
2016-10-28,61.76,62.74,61.1,62.74,89289,61.76,62.74,61.1,62.74,89289,0.0,1.0
2016-10-31,60.62,61.2,59.93,61.15,96089,60.62,61.2,59.93,61.15,96089,0.0,1.0
2016-11-01,61.49,61.76,60.3,60.7,85597,61.49,61.76,60.3,60.7,85597,0.0,1.0
2016-11-02,58.94,60.48,58.93,60.46,73319,58.94,60.48,58.93,60.46,73319,0.0,1.0
2016-11-03,58.1,59.71,58.07,59.71,104507,58.1,59.71,58.07,59.71,104507,0.0,1.0
2016-11-04,58.48,59.0,58.1301,58.32,140417,58.48,59.0,58.1301,58.32,140417,0.0,1.0
2016-11-07,60.17,60.17,58.46,58.46,76780,60.17,60.17,58.46,58.46,76780,0.0,1.0
2016-11-08,58.52,58.75,57.9701,58.11,50752,58.52,58.75,57.9701,58.11,50752,0.0,1.0
2016-11-09,61.36,62.15,60.14,60.26,159865,61.36,62.15,60.14,60.26,159865,0.0,1.0
2016-11-10,60.4,62.26,60.11,61.1,127411,60.4,62.26,60.11,61.1,127411,0.0,1.0
2016-11-11,59.56,59.89,59.06,59.88,227504,59.56,59.89,59.06,59.88,227504,0.0,1.0
2016-11-14,59.67,60.215,59.24,59.99,134180,59.67,60.215,59.24,59.99,134180,0.0,1.0
2016-11-15,58.67,59.32,58.47,59.18,128829,58.67,59.32,58.47,59.18,128829,0.0,1.0
2016-11-16,59.37,59.62,58.88,59.03,211602,59.37,59.62,58.88,59.03,211602,0.0,1.0
2016-11-17,62.01,62.65,59.85,59.88,199482,62.01,62.65,59.85,59.88,199482,0.0,1.0
2016-11-18,59.74,61.305,59.55,61.23,74536,59.74,61.305,59.55,61.23,74536,0.0,1.0
2016-11-21,59.21,59.885,58.95,59.34,67581,59.21,59.885,58.95,59.34,67581,0.0,1.0
2016-11-22,57.96,58.895,57.81,58.79,75061,57.96,58.895,57.81,58.79,75061,0.0,1.0
2016-11-23,58.92,59.01,57.16,57.61,121160,58.92,59.01,57.16,57.61,121160,0.0,1.0
2016-11-25,59.76,59.9246,58.88,59.08,62080,59.76,59.9246,58.88,59.08,62080,0.0,1.0
2016-11-28,58.91,59.43,58.78,58.94,65163,58.91,59.43,58.78,58.94,65163,0.0,1.0
2016-11-29,60.01,60.26,58.74,58.84,153314,60.01,60.26,58.74,58.84,153314,0.0,1.0
2016-11-30,59.12,59.88,58.79,59.6,172085,59.12,59.88,58.79,59.6,172085,0.0,1.0
2016-12-01,58.16,59.19,57.92,59.09,160652,58.16,59.19,57.92,59.09,160652,0.0,1.0
2016-12-02,58.8,59.21,57.86,58.02,62046,58.8,59.21,57.86,58.02,62046,0.0,1.0
2016-12-05,60.72,60.78,60.1408,60.32,80050,60.72,60.78,60.1408,60.32,80050,0.0,1.0
2016-12-06,60.64,60.75,59.54,59.65,58615,60.64,60.75,59.54,59.65,58615,0.0,1.0
2016-12-07,58.24,59.93,58.135,59.93,210718,58.24,59.93,58.135,59.93,210718,0.0,1.0
2016-12-08,58.95,59.1,57.92,58.34,114529,58.95,59.1,57.92,58.34,114529,0.0,1.0
2016-12-09,59.01,59.56,58.45,58.95,55472,59.01,59.56,58.45,58.95,55472,0.0,1.0
2016-12-12,58.94,59.27,58.51,59.19,55019,58.94,59.27,58.51,59.19,55019,0.0,1.0
2016-12-13,58.84,59.52,58.66,58.92,45903,58.84,59.52,58.66,58.92,45903,0.0,1.0
2016-12-14,58.53,59.1,58.31,58.78,35577,58.53,59.1,58.31,58.78,35577,0.0,1.0
2016-12-15,60.69,60.69,59.61,60.02,52910,60.69,60.69,59.61,60.02,52910,0.0,1.0
2016-12-16,60.28,61.08,60.03,60.85,48821,60.28,61.08,60.03,60.85,48821,0.0,1.0
2016-12-19,59.8,60.65,59.76,60.38,30735,59.8,60.65,59.76,60.38,30735,0.0,1.0
2016-12-20,60.19,60.81,60.18,60.75,34007,60.19,60.81,60.18,60.75,34007,0.0,1.0
2016-12-21,61.88,62.5,61.36,62.43,103078,61.88,62.5,61.36,62.43,103078,0.0,1.0
2016-12-22,61.21,62.14,60.6,61.74,106228,61.21,62.14,60.6,61.74,106228,0.0,1.0
2016-12-23,63.03,63.16,61.47,61.55,49794,63.03,63.16,61.47,61.55,49794,0.0,1.0
2016-12-27,63.19,63.96,63.05,63.16,50207,63.19,63.96,63.05,63.16,50207,0.0,1.0
2016-12-28,63.55,64.18,63.28,64.11,38791,63.55,64.18,63.28,64.11,38791,0.0,1.0
2016-12-29,64.31,64.45,63.74,63.89,52362,64.31,64.45,63.74,63.89,52362,0.0,1.0
2016-12-30,64.19,64.66,63.95,64.61,44780,64.19,64.66,63.95,64.61,44780,0.0,1.0
2017-01-03,65.02,65.02,64.27,64.68,53367,65.02,65.02,64.27,64.68,53367,0.0,1.0
2017-01-04,65.86,66.66,65.13,65.15,96044,65.86,66.66,65.13,65.15,96044,0.0,1.0
2017-01-05,68.3,69.54,68.15,69.1,106972,68.3,69.54,68.15,69.1,106972,0.0,1.0
2017-01-06,68.67,70.02,68.43,69.86,89047,68.67,70.02,68.43,69.86,89047,0.0,1.0
2017-01-09,68.72,68.94,68.15,68.16,57196,68.72,68.94,68.15,68.16,57196,0.0,1.0
2017-01-10,68.97,69.06,68.26,68.62,35213,68.97,69.06,68.26,68.62,35213,0.0,1.0
2017-01-11,68.28,70.0,67.59,69.05,93969,68.28,70.0,67.59,69.05,93969,0.0,1.0
2017-01-12,68.5,69.0799,67.83,67.88,38660,68.5,69.0799,67.83,67.88,38660,0.0,1.0
2017-01-13,69.22,70.1,69.22,69.66,37837,69.22,70.1,69.22,69.66,37837,0.0,1.0
2017-01-17,68.45,68.83,67.9234,68.79,53136,68.45,68.83,67.9234,68.79,53136,0.0,1.0
2017-01-18,68.29,68.71,67.53,67.72,67685,68.29,68.71,67.53,67.72,67685,0.0,1.0
2017-01-19,65.94,67.56,65.6,67.47,105710,65.94,67.56,65.6,67.47,105710,0.0,1.0
2017-01-20,65.95,66.89,65.95,66.68,86662,65.95,66.89,65.95,66.68,86662,0.0,1.0
2017-01-23,65.7,66.76,65.64,66.76,63767,65.7,66.76,65.64,66.76,63767,0.0,1.0
2017-01-24,64.58,65.52,64.324,65.48,53394,64.58,65.52,64.324,65.48,53394,0.0,1.0
2017-01-25,65.45,65.835,65.25,65.51,41763,65.45,65.835,65.25,65.51,41763,0.0,1.0
2017-01-26,65.99,66.6474,65.75,66.32,55614,65.99,66.6474,65.75,66.32,55614,0.0,1.0
2017-01-27,67.05,67.41,66.07,66.17,127262,67.05,67.41,66.07,66.17,127262,0.0,1.0
2017-01-30,64.31,65.46,63.76,65.42,86604,64.31,65.46,63.76,65.42,86604,0.0,1.0
2017-01-31,65.1,65.34,63.69,64.01,102236,65.1,65.34,63.69,64.01,102236,0.0,1.0
2017-02-01,67.24,67.4,66.3,66.7,87362,67.24,67.4,66.3,66.7,87362,0.0,1.0
2017-02-02,67.88,67.97,66.11,66.17,160943,67.88,67.97,66.11,66.17,160943,0.0,1.0
2017-02-03,67.93,68.02,67.11,67.47,96567,67.93,68.02,67.11,67.47,96567,0.0,1.0
2017-02-06,66.7,67.09,65.78,65.8,76548,66.7,67.09,65.78,65.8,76548,0.0,1.0
2017-02-07,66.77,67.53,66.52,66.56,50575,66.77,67.53,66.52,66.56,50575,0.0,1.0
2017-02-08,67.03,67.2,65.86,65.92,62607,67.03,67.2,65.86,65.92,62607,0.0,1.0
2017-02-09,68.01,68.3,67.54,67.72,47070,68.01,68.3,67.54,67.72,47070,0.0,1.0
2017-02-10,68.84,68.89,67.49,67.62,119285,68.84,68.89,67.49,67.62,119285,0.0,1.0
2017-02-13,68.03,68.73,67.86,68.35,53168,68.03,68.73,67.86,68.35,53168,0.0,1.0
2017-02-14,68.08,68.45,67.26,68.11,38762,68.08,68.45,67.26,68.11,38762,0.0,1.0
2017-02-15,69.0,69.04,67.84,67.86,44901,69.0,69.04,67.84,67.86,44901,0.0,1.0
2017-02-16,69.58,69.87,69.04,69.76,58909,69.58,69.87,69.04,69.76,58909,0.0,1.0
2017-02-17,69.8,69.87,68.96,68.98,46223,69.8,69.87,68.96,68.98,46223,0.0,1.0
2017-02-21,69.87,69.9,69.23,69.34,38143,69.87,69.9,69.23,69.34,38143,0.0,1.0
2017-02-22,69.66,69.99,69.13,69.22,47667,69.66,69.99,69.13,69.22,47667,0.0,1.0
2017-02-23,69.96,70.13,69.3,69.72,47431,69.96,70.13,69.3,69.72,47431,0.0,1.0
2017-02-24,69.36,69.38,67.3,67.36,62847,69.36,69.38,67.3,67.36,62847,0.0,1.0
2017-02-27,70.62,70.75,68.8,68.9,85204,70.62,70.75,68.8,68.9,85204,0.0,1.0
2017-02-28,70.55,71.01,69.79,69.98,110549,70.55,71.01,69.79,69.98,110549,0.0,1.0
2017-03-01,71.78,71.95,70.51,70.96,206021,71.78,71.95,70.51,70.96,206021,0.0,1.0
2017-03-02,72.11,73.07,71.41,71.52,264798,72.11,73.07,71.41,71.52,264798,0.0,1.0
2017-03-03,73.32,73.43,71.93,72.17,137126,73.32,73.43,71.93,72.17,137126,0.0,1.0
2017-03-06,73.4,73.68,72.21,72.81,66357,73.4,73.68,72.21,72.81,66357,0.0,1.0
2017-03-07,72.74,73.51,72.48,72.68,71098,72.74,73.51,72.48,72.68,71098,0.0,1.0
2017-03-08,73.88,74.49,73.0,73.16,135296,73.88,74.49,73.0,73.16,135296,0.0,1.0
2017-03-09,74.85,75.17,74.17,74.25,85293,74.85,75.17,74.17,74.25,85293,0.0,1.0
2017-03-10,77.78,77.93,76.61,76.85,86471,77.78,77.93,76.61,76.85,86471,0.0,1.0
2017-03-13,78.06,78.26,77.48,77.97,55128,78.06,78.26,77.48,77.97,55128,0.0,1.0
2017-03-14,78.25,78.79,77.75,77.83,48317,78.25,78.79,77.75,77.83,48317,0.0,1.0
2017-03-15,80.22,80.4,78.82,78.82,63338,80.22,80.4,78.82,78.82,63338,0.0,1.0
2017-03-16,80.61,81.12,80.31,81.02,73574,80.61,81.12,80.31,81.02,73574,0.0,1.0
2017-03-17,81.86,82.14,80.9,81.01,71974,81.86,82.14,80.9,81.01,71974,0.0,1.0
2017-03-20,82.14,82.61,81.93,82.3,87926,82.14,82.61,81.93,82.3,87926,0.0,1.0
2017-03-21,79.99,82.56,79.76,82.45,103387,79.99,82.56,79.76,82.45,103387,0.0,1.0
2017-03-22,82.1,82.67,81.59,82.32,169150,82.1,82.67,81.59,82.32,169150,0.0,1.0
2017-03-23,80.64,81.47,80.32,81.47,67290,80.64,81.47,80.32,81.47,67290,0.0,1.0
2017-03-24,82.37,82.55,81.54,81.87,53076,82.37,82.55,81.54,81.87,53076,0.0,1.0
2017-03-27,83.55,83.67,82.26,82.26,38349,83.55,83.67,82.26,82.26,38349,0.0,1.0
2017-03-28,84.63,86.43,84.22,86.42,84733,84.63,86.43,84.22,86.42,84733,0.0,1.0
2017-03-29,85.86,87.74,85.0,85.13,122758,85.86,87.74,85.0,85.13,122758,0.0,1.0
2017-03-30,85.98,87.46,85.66,87.41,135656,85.98,87.46,85.66,87.41,135656,0.0,1.0
2017-03-31,86.19,87.36,86.19,87.36,139408,86.19,87.36,86.19,87.36,139408,0.0,1.0
2017-04-03,86.4,87.28,86.22,87.19,61609,86.4,87.28,86.22,87.19,61609,0.0,1.0
2017-04-04,87.67,88.5,87.13,88.34,145436,87.67,88.5,87.13,88.34,145436,0.0,1.0
2017-04-05,87.14,88.21,86.87,87.96,70721,87.14,88.21,86.87,87.96,70721,0.0,1.0
2017-04-06,89.97,90.5,89.47,89.99,76576,89.97,90.5,89.47,89.99,76576,0.0,1.0
2017-04-07,88.12,88.81,87.8,88.64,115208,88.12,88.81,87.8,88.64,115208,0.0,1.0
2017-04-10,88.18,89.85,87.95,89.82,114900,88.18,89.85,87.95,89.82,114900,0.0,1.0
2017-04-11,89.22,90.17,88.6,90.17,91546,89.22,90.17,88.6,90.17,91546,0.0,1.0
2017-04-12,90.03,90.16,89.52,89.55,82095,90.03,90.16,89.52,89.55,82095,0.0,1.0
2017-04-13,89.96,90.44,89.48,89.63,53761,89.96,90.44,89.48,89.63,53761,0.0,1.0
2017-04-17,92.4,94.88,90.5,90.8,276249,92.4,94.88,90.5,90.8,276249,0.0,1.0
2017-04-18,89.31,91.72,86.82,91.72,1762512,89.31,91.72,86.82,91.72,1762512,0.0,1.0
2017-04-19,89.46,90.35,89.3,89.88,418502,89.46,90.35,89.3,89.88,418502,0.0,1.0
2017-04-20,89.09,90.7,88.94,90.37,283306,89.09,90.7,88.94,90.37,283306,0.0,1.0
2017-04-21,85.84,88.75,85.72,88.51,289491,85.84,88.75,85.72,88.51,289491,0.0,1.0
2017-04-24,85.17,87.17,85.1,86.76,702925,85.17,87.17,85.1,86.76,702925,0.0,1.0
2017-04-25,85.83,86.95,85.75,86.5,357921,85.83,86.95,85.75,86.5,357921,0.0,1.0
2017-04-26,86.14,86.39,85.69,86.11,318431,86.14,86.39,85.69,86.11,318431,0.0,1.0
2017-04-27,85.99,87.47,85.93,86.58,220640,85.99,87.47,85.93,86.58,220640,0.0,1.0
2017-04-28,86.86,87.9,86.54,87.15,140986,86.86,87.9,86.54,87.15,140986,0.0,1.0
2017-05-01,87.16,87.51,86.75,87.24,84564,87.16,87.51,86.75,87.24,84564,0.0,1.0
2017-05-02,88.68,90.93,88.55,90.87,785313,88.68,90.93,88.55,90.87,785313,0.0,1.0
2017-05-03,85.86,87.37,85.03,87.36,191575,85.86,87.37,85.03,87.36,191575,0.0,1.0
2017-05-04,87.65,88.44,87.38,87.95,244326,87.65,88.44,87.38,87.95,244326,0.0,1.0
2017-05-05,87.67,88.43,87.31,88.43,178705,87.67,88.43,87.31,88.43,178705,0.0,1.0
2017-05-08,86.92,87.69,86.85,87.63,103454,86.92,87.69,86.85,87.63,103454,0.0,1.0
2017-05-09,87.12,87.54,86.71,87.46,129254,87.12,87.54,86.71,87.46,129254,0.0,1.0
2017-05-10,86.98,87.41,86.62,87.15,90746,86.98,87.41,86.62,87.15,90746,0.0,1.0
2017-05-11,86.12,87.19,86.03,87.14,139837,86.12,87.19,86.03,87.14,139837,0.0,1.0
2017-05-12,85.95,86.56,85.61,85.7,130847,85.95,86.56,85.61,85.7,130847,0.0,1.0
2017-05-15,87.67,87.85,87.32,87.66,203374,87.67,87.85,87.32,87.66,203374,0.0,1.0
2017-05-16,88.98,90.0,88.5,89.5,374823,88.98,90.0,88.5,89.5,374823,0.0,1.0
2017-05-17,86.08,88.0,86.01,87.95,94041,86.08,88.0,86.01,87.95,94041,0.0,1.0
2017-05-18,85.19,85.42,83.26,83.44,205029,85.19,85.42,83.26,83.44,205029,0.0,1.0
2017-05-19,85.38,86.99,85.33,86.55,195821,85.38,86.99,85.33,86.55,195821,0.0,1.0
2017-05-22,85.81,85.88,84.96,85.71,113089,85.81,85.88,84.96,85.71,113089,0.0,1.0
2017-05-23,84.86,85.8,84.24,85.57,171656,84.86,85.8,84.24,85.57,171656,0.0,1.0
2017-05-24,83.82,84.37,82.91,84.27,180223,83.82,84.37,82.91,84.27,180223,0.0,1.0
2017-05-25,84.0,84.36,83.47,83.48,113217,84.0,84.36,83.47,83.48,113217,0.0,1.0
2017-05-26,82.79,83.88,82.69,83.6,155698,82.79,83.88,82.69,83.6,155698,0.0,1.0
2017-05-30,81.6,82.84,81.3,82.37,124010,81.6,82.84,81.3,82.37,124010,0.0,1.0
2017-05-31,82.33,84.41,81.8,84.34,734070,82.33,84.41,81.8,84.34,734070,0.0,1.0
2017-06-01,84.28,84.28,83.05,83.19,374863,84.28,84.28,83.05,83.19,374863,0.0,1.0
2017-06-02,85.78,85.96,85.19,85.65,179891,85.78,85.96,85.19,85.65,179891,0.0,1.0
2017-06-05,83.01,84.39,82.83,84.37,138591,83.01,84.39,82.83,84.37,138591,0.0,1.0
2017-06-06,79.46,81.06,79.23,80.4,203134,79.46,81.06,79.23,80.4,203134,0.0,1.0
2017-06-07,78.42,79.83,78.28,79.6,197671,78.42,79.83,78.28,79.6,197671,0.0,1.0
2017-06-08,78.63,78.71,77.64,77.98,123421,78.63,78.71,77.64,77.98,123421,0.0,1.0
2017-06-09,79.01,79.06,77.67,77.95,170610,79.01,79.06,77.67,77.95,170610,0.0,1.0
2017-06-12,78.54,78.57,77.24,77.51,177017,78.54,78.57,77.24,77.51,177017,0.0,1.0
2017-06-13,78.86,79.07,77.97,78.36,104635,78.86,79.07,77.97,78.36,104635,0.0,1.0
2017-06-14,78.17,79.0,78.01,78.51,70310,78.17,79.0,78.01,78.51,70310,0.0,1.0
2017-06-15,78.0,78.05,76.52,76.63,142480,78.0,78.05,76.52,76.63,142480,0.0,1.0
2017-06-16,78.86,78.87,77.61,78.0,73252,78.86,78.87,77.61,78.0,73252,0.0,1.0
2017-06-19,81.77,81.97,79.07,79.07,118452,81.77,81.97,79.07,79.07,118452,0.0,1.0
2017-06-20,78.86,80.03,78.12,79.97,541945,78.86,80.03,78.12,79.97,541945,0.0,1.0
2017-06-21,77.35,77.97,76.91,77.47,250681,77.35,77.97,76.91,77.47,250681,0.0,1.0
2017-06-22,78.56,79.26,76.76,77.54,145925,78.56,79.26,76.76,77.54,145925,0.0,1.0
2017-06-23,79.0,79.04,77.59,78.03,136124,79.0,79.04,77.59,78.03,136124,0.0,1.0
2017-06-26,76.36,78.39,76.27,78.27,196881,76.36,78.39,76.27,78.27,196881,0.0,1.0
2017-06-27,75.08,76.82,75.05,76.42,158608,75.08,76.82,75.05,76.42,158608,0.0,1.0
2017-06-28,76.74,76.86,75.18,75.81,190488,76.74,76.86,75.18,75.81,190488,0.0,1.0
2017-06-29,76.25,77.47,75.41,77.41,186492,76.25,77.47,75.41,77.41,186492,0.0,1.0
2017-06-30,76.52,76.86,76.08,76.48,178233,76.52,76.86,76.08,76.48,178233,0.0,1.0
2017-07-03,76.19,76.27,75.62,75.77,51731,76.19,76.27,75.62,75.77,51731,0.0,1.0
2017-07-05,77.0,77.18,75.68,75.74,100795,77.0,77.18,75.68,75.74,100795,0.0,1.0
2017-07-06,75.63,75.69,74.67,75.36,135034,75.63,75.69,74.67,75.36,135034,0.0,1.0
2017-07-07,76.69,77.04,75.34,75.34,147455,76.69,77.04,75.34,75.34,147455,0.0,1.0
2017-07-10,75.96,76.41,75.13,75.67,161354,75.96,76.41,75.13,75.67,161354,0.0,1.0
2017-07-11,76.58,76.68,75.12,75.12,146787,76.58,76.68,75.12,75.12,146787,0.0,1.0
2017-07-12,76.94,77.5,76.57,76.94,155581,76.94,77.5,76.57,76.94,155581,0.0,1.0
2017-07-13,76.78,77.25,75.25,76.04,279067,76.78,77.25,75.25,76.04,279067,0.0,1.0
2017-07-14,77.01,77.2,76.63,76.86,97815,77.01,77.2,76.63,76.86,97815,0.0,1.0
2017-07-17,75.67,77.15,75.5,76.74,253213,75.67,77.15,75.5,76.74,253213,0.0,1.0
2017-07-18,77.49,77.72,76.47,76.58,126572,77.49,77.72,76.47,76.58,126572,0.0,1.0
2017-07-19,76.16,76.33,72.9,73.22,1066875,76.16,76.33,72.9,73.22,1066875,0.0,1.0
2017-07-20,80.85,80.94,78.14,78.14,662837,80.85,80.94,78.14,78.14,662837,0.0,1.0
2017-07-21,82.25,82.58,80.97,81.14,283798,82.25,82.58,80.97,81.14,283798,0.0,1.0
2017-07-24,80.98,81.67,80.59,80.78,136441,80.98,81.67,80.59,80.78,136441,0.0,1.0
2017-07-25,81.76,83.22,81.01,83.15,161317,81.76,83.22,81.01,83.15,161317,0.0,1.0
2017-07-26,82.85,83.14,81.57,81.71,222627,82.85,83.14,81.57,81.71,222627,0.0,1.0
2017-07-27,80.31,82.5,79.3,82.5,185980,80.31,82.5,79.3,82.5,185980,0.0,1.0
2017-07-28,80.53,81.78,80.33,81.78,185012,80.53,81.78,80.33,81.78,185012,0.0,1.0
2017-07-31,79.35,80.5,79.02,80.47,85355,79.35,80.5,79.02,80.47,85355,0.0,1.0
2017-08-01,77.26,78.01,77.03,77.63,125920,77.26,78.01,77.03,77.63,125920,0.0,1.0
2017-08-02,78.0,78.55,76.96,77.32,84629,78.0,78.55,76.96,77.32,84629,0.0,1.0
2017-08-03,77.01,77.57,76.6,76.9,98470,77.01,77.57,76.6,76.9,98470,0.0,1.0
2017-08-04,75.86,76.47,75.34,75.86,90627,75.86,76.47,75.34,75.86,90627,0.0,1.0
2017-08-07,75.51,75.92,75.33,75.83,81537,75.51,75.92,75.33,75.83,81537,0.0,1.0
2017-08-08,73.9,75.18,73.84,74.81,163899,73.9,75.18,73.84,74.81,163899,0.0,1.0
2017-08-09,73.17,73.66,72.92,73.39,116401,73.17,73.66,72.92,73.39,116401,0.0,1.0
2017-08-10,81.06,84.68,78.27,83.24,2828819,81.06,84.68,78.27,83.24,2828819,0.0,1.0
2017-08-11,83.73,84.6,81.44,82.27,353470,83.73,84.6,81.44,82.27,353470,0.0,1.0
2017-08-14,86.56,86.9,85.76,85.99,213507,86.56,86.9,85.76,85.99,213507,0.0,1.0
2017-08-15,87.28,87.46,86.62,87.13,88328,87.28,87.46,86.62,87.13,88328,0.0,1.0
2017-08-16,87.6,88.12,87.18,87.6,170375,87.6,88.12,87.18,87.6,170375,0.0,1.0
2017-08-17,87.41,88.35,87.03,88.03,178881,87.41,88.35,87.03,88.03,178881,0.0,1.0
2017-08-18,86.43,87.81,86.19,87.38,219221,86.43,87.81,86.19,87.38,219221,0.0,1.0
2017-08-21,87.85,87.89,86.96,87.44,95533,87.85,87.89,86.96,87.44,95533,0.0,1.0
2017-08-22,89.51,89.78,88.91,88.91,77524,89.51,89.78,88.91,88.91,77524,0.0,1.0
2017-08-23,88.92,89.59,88.73,89.02,88708,88.92,89.59,88.73,89.02,88708,0.0,1.0
2017-08-24,89.33,89.64,88.64,89.14,54441,89.33,89.64,88.64,89.14,54441,0.0,1.0
2017-08-25,89.57,90.3,89.46,90.12,96646,89.57,90.3,89.46,90.12,96646,0.0,1.0
2017-08-28,90.87,91.0,90.11,90.49,69224,90.87,91.0,90.11,90.49,69224,0.0,1.0
2017-08-29,91.69,91.985,89.98,89.98,64314,91.69,91.985,89.98,89.98,64314,0.0,1.0
2017-08-30,91.39,91.77,90.78,91.0,209906,91.39,91.77,90.78,91.0,209906,0.0,1.0
2017-08-31,92.49,92.67,91.56,91.82,127567,92.49,92.67,91.56,91.82,127567,0.0,1.0
2017-09-01,93.21,93.63,92.21,92.48,110785,93.21,93.63,92.21,92.48,110785,0.0,1.0
2017-09-05,95.66,95.67,94.41,94.71,113982,95.66,95.67,94.41,94.71,113982,0.0,1.0
2017-09-06,96.66,97.02,95.88,96.08,79518,96.66,97.02,95.88,96.08,79518,0.0,1.0
2017-09-07,99.7,99.99,98.1,98.4,148910,99.7,99.99,98.1,98.4,148910,0.0,1.0
2017-09-08,99.45,100.14,98.88,99.3,133519,99.45,100.14,98.88,99.3,133519,0.0,1.0
2017-09-11,100.86,101.11,100.13,100.93,87637,100.86,101.11,100.13,100.93,87637,0.0,1.0
2017-09-12,100.56,100.75,99.79,100.5,116747,100.56,100.75,99.79,100.5,116747,0.0,1.0
2017-09-13,101.47,101.86,100.9,101.34,88052,101.47,101.86,100.9,101.34,88052,0.0,1.0
2017-09-14,103.47,103.54,102.24,102.6,77761,103.47,103.54,102.24,102.6,77761,0.0,1.0
2017-09-15,100.75,101.78,100.58,101.47,91683,100.75,101.78,100.58,101.47,91683,0.0,1.0
2017-09-18,99.82,100.48,99.28,100.41,130778,99.82,100.48,99.28,100.41,130778,0.0,1.0
2017-09-19,101.51,101.83,100.72,101.37,66492,101.51,101.83,100.72,101.37,66492,0.0,1.0
2017-09-20,101.61,102.43,100.74,100.95,89393,101.61,102.43,100.74,100.95,89393,0.0,1.0
2017-09-21,100.07,101.34,100.01,101.34,73579,100.07,101.34,100.01,101.34,73579,0.0,1.0
2017-09-22,99.27,100.03,99.22,99.75,37248,99.27,100.03,99.22,99.75,37248,0.0,1.0
2017-09-25,99.02,99.7,98.7,99.58,37566,99.02,99.7,98.7,99.58,37566,0.0,1.0
2017-09-26,97.18,98.75,97.07,98.34,50562,97.18,98.75,97.07,98.34,50562,0.0,1.0
2017-09-27,101.21,101.23,100.0,100.23,120614,101.21,101.23,100.0,100.23,120614,0.0,1.0
2017-09-28,102.65,102.78,102.1,102.65,53491,102.65,102.78,102.1,102.65,53491,0.0,1.0
2017-09-29,101.75,102.34,101.41,102.34,65899,101.75,102.34,101.41,102.34,65899,0.0,1.0
2017-10-02,102.75,102.98,101.9,102.0,65379,102.75,102.98,101.9,102.0,65379,0.0,1.0
2017-10-03,102.91,103.87,102.81,103.05,104775,102.91,103.87,102.81,103.05,104775,0.0,1.0
2017-10-04,103.88,103.97,102.83,103.02,60258,103.88,103.97,102.83,103.02,60258,0.0,1.0
2017-10-05,102.6,102.61,101.64,102.49,75206,102.6,102.61,101.64,102.49,75206,0.0,1.0
2017-10-06,101.63,102.12,101.59,101.7,40792,101.63,102.12,101.59,101.7,40792,0.0,1.0
2017-10-09,102.58,102.94,102.02,102.28,70196,102.58,102.94,102.02,102.28,70196,0.0,1.0
2017-10-10,104.02,104.06,102.72,103.55,71644,104.02,104.06,102.72,103.55,71644,0.0,1.0
2017-10-11,103.82,104.12,103.36,103.66,52393,103.82,104.12,103.36,103.66,52393,0.0,1.0
2017-10-12,103.3,103.9,103.07,103.33,28889,103.3,103.9,103.07,103.33,28889,0.0,1.0
2017-10-13,101.55,102.93,101.19,102.93,44856,101.55,102.93,101.19,102.93,44856,0.0,1.0
2017-10-16,102.48,102.73,101.6,102.49,45034,102.48,102.73,101.6,102.49,45034,0.0,1.0
2017-10-17,100.98,101.41,100.54,101.05,49167,100.98,101.41,100.54,101.05,49167,0.0,1.0
2017-10-18,101.66,101.85,100.81,101.58,32774,101.66,101.85,100.81,101.58,32774,0.0,1.0
2017-10-19,100.19,100.74,99.77,100.45,28786,100.19,100.74,99.77,100.45,28786,0.0,1.0
2017-10-20,100.85,101.43,100.37,101.2,71398,100.85,101.43,100.37,101.2,71398,0.0,1.0
2017-10-23,100.07,101.42,99.72,101.23,87939,100.07,101.42,99.72,101.23,87939,0.0,1.0
2017-10-24,99.38,99.57,97.78,99.17,56589,99.38,99.57,97.78,99.17,56589,0.0,1.0
2017-10-25,97.98,99.65,97.76,99.57,67679,97.98,99.65,97.76,99.57,67679,0.0,1.0
2017-10-26,96.02,97.85,95.66,97.85,93640,96.02,97.85,95.66,97.85,93640,0.0,1.0
2017-10-27,97.17,97.68,96.24,97.2,105153,97.17,97.68,96.24,97.2,105153,0.0,1.0
2017-10-30,97.05,97.72,96.37,96.37,99493,97.05,97.72,96.37,96.37,99493,0.0,1.0
2017-10-31,97.48,97.7,96.67,97.33,133519,97.48,97.7,96.67,97.33,133519,0.0,1.0
2017-11-01,101.14,101.18,99.4,99.47,132253,101.14,101.18,99.4,99.47,132253,0.0,1.0
2017-11-02,99.76,100.03,98.8,98.94,56130,99.76,100.03,98.8,98.94,56130,0.0,1.0
2017-11-03,97.09,99.48,96.98,99.23,220101,97.09,99.48,96.98,99.23,220101,0.0,1.0
2017-11-06,99.24,99.37,98.04,98.08,64435,99.24,99.37,98.04,98.08,64435,0.0,1.0
2017-11-07,97.51,98.37,97.13,98.37,54895,97.51,98.37,97.13,98.37,54895,0.0,1.0
2017-11-08,95.89,96.76,95.86,96.51,64899,95.89,96.76,95.86,96.51,64899,0.0,1.0
2017-11-09,91.04,93.36,90.9,93.36,205072,91.04,93.36,90.9,93.36,205072,0.0,1.0
2017-11-10,91.58,91.64,90.22,91.01,55996,91.58,91.64,90.22,91.01,55996,0.0,1.0
2017-11-13,90.61,90.73,89.8,90.02,89921,90.61,90.73,89.8,90.02,89921,0.0,1.0
2017-11-14,91.15,91.23,90.25,90.62,43597,91.15,91.23,90.25,90.62,43597,0.0,1.0
2017-11-15,89.8,90.81,89.8,90.39,76963,89.8,90.81,89.8,90.39,76963,0.0,1.0
2017-11-16,91.49,91.78,91.07,91.12,56822,91.49,91.78,91.07,91.12,56822,0.0,1.0
2017-11-17,90.83,91.47,90.76,91.19,38397,90.83,91.47,90.76,91.19,38397,0.0,1.0
2017-11-20,93.39,95.16,92.84,94.83,121540,93.39,95.16,92.84,94.83,121540,0.0,1.0
2017-11-21,92.98,93.2,91.99,92.0,57463,92.98,93.2,91.99,92.0,57463,0.0,1.0
2017-11-22,91.95,92.35,91.24,91.75,50192,91.95,92.35,91.24,91.75,50192,0.0,1.0
2017-11-24,92.23,92.37,91.28,91.75,35122,92.23,92.37,91.28,91.75,35122,0.0,1.0
2017-11-27,90.89,91.6,90.715,91.44,43360,90.89,91.6,90.715,91.44,43360,0.0,1.0
2017-11-28,90.74,91.155,90.2,90.71,49819,90.74,91.155,90.2,90.71,49819,0.0,1.0
2017-11-29,87.46,89.68,87.2558,89.29,111257,87.46,89.68,87.2558,89.29,111257,0.0,1.0
2017-11-30,88.18,88.48,87.01,87.03,94267,88.18,88.48,87.01,87.03,94267,0.0,1.0
2017-12-01,87.25,88.25,87.09,87.56,86505,87.25,88.25,87.09,87.56,86505,0.0,1.0
2017-12-04,86.2,87.75,86.06,87.71,56998,86.2,87.75,86.06,87.71,56998,0.0,1.0
2017-12-05,85.44,86.33,85.06,85.38,66736,85.44,86.33,85.06,85.38,66736,0.0,1.0
2017-12-06,85.47,85.94,84.7101,84.92,58605,85.47,85.94,84.7101,84.92,58605,0.0,1.0
2017-12-07,85.07,86.19,84.74,84.86,79254,85.07,86.19,84.74,84.86,79254,0.0,1.0
2017-12-08,86.46,87.1676,85.44,85.54,68861,86.46,87.1676,85.44,85.54,68861,0.0,1.0
2017-12-11,89.5,90.24,88.77,89.55,165020,89.5,90.24,88.77,89.55,165020,0.0,1.0
2017-12-12,85.56,87.86,85.55,87.59,104479,85.56,87.86,85.55,87.59,104479,0.0,1.0
2017-12-13,85.63,85.8,84.75,85.2,150451,85.63,85.8,84.75,85.2,150451,0.0,1.0
2017-12-14,84.48,85.17,84.13,84.86,173849,84.48,85.17,84.13,84.86,173849,0.0,1.0
2017-12-15,91.21,92.15,90.08,91.06,499758,91.21,92.15,90.08,91.06,499758,0.0,1.0
2017-12-18,91.57,93.36,91.38,93.09,108036,91.57,93.36,91.38,93.09,108036,0.0,1.0
2017-12-19,91.26,92.91,90.06,90.19,189746,91.26,92.91,90.06,90.19,189746,0.0,1.0
2017-12-20,90.34,91.23,89.945,90.68,47703,90.34,91.23,89.945,90.68,47703,0.0,1.0
2017-12-21,89.53,89.96,89.0,89.68,57588,89.53,89.96,89.0,89.68,57588,0.0,1.0
2017-12-22,92.98,93.33,91.965,92.12,88733,92.98,93.33,91.965,92.12,88733,0.0,1.0
2017-12-26,93.52,94.07,93.0,93.23,36178,93.52,94.07,93.0,93.23,36178,0.0,1.0
2017-12-27,94.01,94.49,93.75,94.07,58979,94.01,94.49,93.75,94.07,58979,0.0,1.0
2017-12-28,94.74,94.95,93.66,94.46,51200,94.74,94.95,93.66,94.46,51200,0.0,1.0
2017-12-29,93.76,95.0,93.7,94.58,62303,93.76,95.0,93.7,94.58,62303,0.0,1.0
2018-01-02,94.51,94.665,93.18,93.94,71169,94.51,94.665,93.18,93.94,71169,0.0,1.0
2018-01-03,97.34,98.11,96.48,97.87,85905,97.34,98.11,96.48,97.87,85905,0.0,1.0
2018-01-04,97.33,97.63,96.14,96.79,44849,97.33,97.63,96.14,96.79,44849,0.0,1.0
2018-01-05,98.35,98.68,97.48,98.1,42356,98.35,98.68,97.48,98.1,42356,0.0,1.0
2018-01-08,101.0,102.33,100.61,102.33,127402,101.0,102.33,100.61,102.33,127402,0.0,1.0
2018-01-09,102.42,102.99,101.065,101.2,91366,102.42,102.99,101.065,101.2,91366,0.0,1.0
2018-01-10,103.25,103.6,102.57,103.09,41169,103.25,103.6,102.57,103.09,41169,0.0,1.0
2018-01-11,104.44,104.69,103.62,103.79,51250,104.44,104.69,103.62,103.79,51250,0.0,1.0
2018-01-12,108.38,108.47,106.75,106.9,107808,108.38,108.47,106.75,106.9,107808,0.0,1.0
2018-01-16,110.86,113.0362,110.58,112.88,136832,110.86,113.0362,110.58,112.88,136832,0.0,1.0
2018-01-17,109.75,110.84,109.45,110.2,78488,109.75,110.84,109.45,110.2,78488,0.0,1.0
2018-01-18,109.5,110.165,109.19,109.7,48941,109.5,110.165,109.19,109.7,48941,0.0,1.0
2018-01-19,112.44,112.48,110.995,112.08,98101,112.44,112.48,110.995,112.08,98101,0.0,1.0
2018-01-22,115.77,116.32,112.14,112.41,197488,115.77,116.32,112.14,112.41,197488,0.0,1.0
2018-01-23,115.71,115.82,114.01,114.4,111904,115.71,115.82,114.01,114.4,111904,0.0,1.0
2018-01-24,114.14,115.68,113.64,115.66,116230,114.14,115.68,113.64,115.66,116230,0.0,1.0
2018-01-25,115.13,116.34,114.48,116.11,112607,115.13,116.34,114.48,116.11,112607,0.0,1.0
2018-01-26,117.42,117.855,116.73,117.75,105606,117.42,117.855,116.73,117.75,105606,0.0,1.0
2018-01-29,120.23,121.05,119.6,120.84,129211,120.23,121.05,119.6,120.84,129211,0.0,1.0
2018-01-30,118.39,120.05,118.34,119.08,73323,118.39,120.05,118.34,119.08,73323,0.0,1.0
2018-01-31,118.22,121.09,118.17,120.73,92942,118.22,121.09,118.17,120.73,92942,0.0,1.0
2018-02-01,118.5,119.44,118.13,118.48,96509,118.5,119.44,118.13,118.48,96509,0.0,1.0
2018-02-02,118.0,119.81,117.64,118.09,172319,118.0,119.81,117.64,118.09,172319,0.0,1.0
2018-02-05,110.4,115.3,110.4,114.59,108480,110.4,115.3,110.4,114.59,108480,0.0,1.0
2018-02-06,112.13,112.7,108.6516,108.82,193886,112.13,112.7,108.6516,108.82,193886,0.0,1.0
2018-02-07,114.98,116.19,113.67,113.95,72122,114.98,116.19,113.67,113.95,72122,0.0,1.0
2018-02-08,109.71,115.69,109.43,115.47,145915,109.71,115.69,109.43,115.47,145915,0.0,1.0
2018-02-09,108.83,110.45,105.09,109.25,165560,108.83,110.45,105.09,109.25,165560,0.0,1.0
2018-02-12,115.19,115.49,110.66,110.81,319313,115.19,115.49,110.66,110.81,319313,0.0,1.0
2018-02-13,112.83,113.77,112.31,113.5,80233,112.83,113.77,112.31,113.5,80233,0.0,1.0
2018-02-14,115.22,115.665,111.93,111.93,42052,115.22,115.665,111.93,111.93,42052,0.0,1.0
2018-02-15,116.73,116.9,114.7,116.43,110074,116.73,116.9,114.7,116.43,110074,0.0,1.0
2018-02-16,115.33,116.96,114.81,116.42,68142,115.33,116.96,114.81,116.42,68142,0.0,1.0
2018-02-20,115.28,116.99,115.06,115.94,52457,115.28,116.99,115.06,115.94,52457,0.0,1.0
2018-02-21,115.57,117.7812,115.07,116.42,55606,115.57,117.7812,115.07,116.42,55606,0.0,1.0
2018-02-22,115.02,116.73,114.65,116.53,91328,115.02,116.73,114.65,116.53,91328,0.0,1.0
2018-02-23,111.41,112.68,110.4,112.1,135251,111.41,112.68,110.4,112.1,135251,0.0,1.0
2018-02-26,112.22,113.52,111.52,113.24,64715,112.22,113.52,111.52,113.24,64715,0.0,1.0
2018-02-27,108.02,110.17,107.83,110.03,149239,108.02,110.17,107.83,110.03,149239,0.0,1.0
2018-02-28,104.21,106.75,103.39,106.63,120759,104.21,106.75,103.39,106.63,120759,0.0,1.0
2018-03-01,102.59,103.61,101.07,102.35,129789,102.59,103.61,101.07,102.35,129789,0.0,1.0
2018-03-02,102.67,102.97,100.5,101.05,112147,102.67,102.97,100.5,101.05,112147,0.0,1.0
2018-03-05,102.51,102.85,100.81,101.48,88969,102.51,102.85,100.81,101.48,88969,0.0,1.0
2018-03-06,101.71,102.3,100.97,101.31,81704,101.71,102.3,100.97,101.31,81704,0.0,1.0
2018-03-07,101.09,101.32,99.5,99.62,108588,101.09,101.32,99.5,99.62,108588,0.0,1.0
2018-03-08,99.8,100.54,99.605,100.06,86073,99.8,100.54,99.605,100.06,86073,0.0,1.0
2018-03-09,103.18,103.36,101.83,102.24,59680,103.18,103.36,101.83,102.24,59680,0.0,1.0
2018-03-12,105.08,106.51,104.43,105.73,150926,105.08,106.51,104.43,105.73,150926,0.0,1.0
2018-03-13,103.36,105.57,103.12,105.41,84431,103.36,105.57,103.12,105.41,84431,0.0,1.0
2018-03-14,103.91,105.28,103.495,105.24,69889,103.91,105.28,103.495,105.24,69889,0.0,1.0
2018-03-15,105.15,106.21,104.71,105.09,78711,105.15,106.21,104.71,105.09,78711,0.0,1.0
2018-03-16,103.38,104.8,103.13,104.32,96148,103.38,104.8,103.13,104.32,96148,0.0,1.0
2018-03-19,102.5,104.36,101.61,104.11,70955,102.5,104.36,101.61,104.11,70955,0.0,1.0
2018-03-20,102.12,102.8,101.47,101.57,31077,102.12,102.8,101.47,101.57,31077,0.0,1.0
2018-03-21,102.34,103.18,101.86,102.88,58877,102.34,103.18,101.86,102.88,58877,0.0,1.0
2018-03-22,99.74,101.52,99.165,100.54,60132,99.74,101.52,99.165,100.54,60132,0.0,1.0
2018-03-23,99.63,101.775,99.45,101.41,80525,99.63,101.775,99.45,101.41,80525,0.0,1.0
2018-03-26,101.75,102.23,99.99,102.0,63898,101.75,102.23,99.99,102.0,63898,0.0,1.0
2018-03-27,98.65,101.81,98.39,101.81,61724,98.65,101.81,98.39,101.81,61724,0.0,1.0
2018-03-28,100.13,101.16,99.25,100.86,151462,100.13,101.16,99.25,100.86,151462,0.0,1.0
2018-03-29,99.76,100.48,99.51,100.47,165730,99.76,100.48,99.51,100.47,165730,0.0,1.0
2018-04-02,96.72,99.99,95.95,99.59,61362,96.72,99.99,95.95,99.59,61362,0.0,1.0
2018-04-03,97.8,98.62,97.03,98.62,227379,97.8,98.62,97.03,98.62,227379,0.0,1.0
2018-04-04,95.74,96.26,93.01,94.7,173438,95.74,96.26,93.01,94.7,173438,0.0,1.0
2018-04-05,96.13,97.59,95.84,97.59,82569,96.13,97.59,95.84,97.59,82569,0.0,1.0
2018-04-06,94.88,97.08,94.0,96.29,125693,94.88,97.08,94.0,96.29,125693,0.0,1.0
2018-04-09,95.74,96.97,95.45,95.79,56551,95.74,96.97,95.45,95.79,56551,0.0,1.0
2018-04-10,98.3,98.45,97.25,97.45,69844,98.3,98.45,97.25,97.45,69844,0.0,1.0
2018-04-11,96.5,97.37,96.235,96.67,57313,96.5,97.37,96.235,96.67,57313,0.0,1.0
2018-04-12,97.94,98.72,97.54,97.61,49560,97.94,98.72,97.54,97.61,49560,0.0,1.0
2018-04-13,101.07,102.68,100.98,102.66,98730,101.07,102.68,100.98,102.66,98730,0.0,1.0
2018-04-16,95.6,98.2894,95.05,96.79,263322,95.6,98.2894,95.05,96.79,263322,0.0,1.0
2018-04-17,96.89,97.41,96.6,97.05,264318,96.89,97.41,96.6,97.05,264318,0.0,1.0
2018-04-18,97.31,97.56,96.56,97.04,89242,97.31,97.56,96.56,97.04,89242,0.0,1.0
2018-04-19,97.99,98.5,96.36,97.3,641233,97.99,98.5,96.36,97.3,641233,0.0,1.0
2018-04-20,96.71,97.22,96.53,96.6,107283,96.71,97.22,96.53,96.6,107283,0.0,1.0
2018-04-23,96.06,96.28,95.28,96.12,57793,96.06,96.28,95.28,96.12,57793,0.0,1.0
2018-04-24,92.78,95.11,92.46,95.01,225127,92.78,95.11,92.46,95.01,225127,0.0,1.0
2018-04-25,91.73,92.88,90.61,91.7,244592,91.73,92.88,90.61,91.7,244592,0.0,1.0
2018-04-26,90.92,91.71,90.26,91.48,204071,90.92,91.71,90.26,91.48,204071,0.0,1.0
2018-04-27,90.6,92.04,90.14,92.04,101206,90.6,92.04,90.14,92.04,101206,0.0,1.0
2018-04-30,89.13,90.3,89.095,90.3,80330,89.13,90.3,89.095,90.3,80330,0.0,1.0
2018-05-01,88.4,89.35,87.36,89.35,121230,88.4,89.35,87.36,89.35,121230,0.0,1.0
2018-05-02,91.94,93.34,91.59,91.81,135571,91.94,93.34,91.59,91.81,135571,0.0,1.0
2018-05-03,90.24,92.77,90.08,92.77,91228,90.24,92.77,90.08,92.77,91228,0.0,1.0
2018-05-04,90.9,91.42,90.51,91.03,77992,90.9,91.42,90.51,91.03,77992,0.0,1.0
2018-05-07,92.89,93.0,92.1,92.35,66735,92.89,93.0,92.1,92.35,66735,0.0,1.0
2018-05-08,92.27,93.37,91.6,92.5,320230,92.27,93.37,91.6,92.5,320230,0.0,1.0
2018-05-09,90.87,91.93,90.49,91.42,357653,90.87,91.93,90.49,91.42,357653,0.0,1.0
2018-05-10,91.1,91.72,90.72,91.65,113628,91.1,91.72,90.72,91.65,113628,0.0,1.0
2018-05-11,92.89,93.065,91.13,91.21,198023,92.89,93.065,91.13,91.21,198023,0.0,1.0
2018-05-14,95.47,95.73,93.5,93.59,66893,95.47,95.73,93.5,93.59,66893,0.0,1.0
2018-05-15,94.72,95.06,93.68,94.11,36383,94.72,95.06,93.68,94.11,36383,0.0,1.0
2018-05-16,95.46,95.81,94.98,95.2,30462,95.46,95.81,94.98,95.2,30462,0.0,1.0
2018-05-17,96.68,97.63,96.24,97.63,58018,96.68,97.63,96.24,97.63,58018,0.0,1.0
2018-05-18,97.59,97.59,96.72,96.72,44253,97.59,97.59,96.72,96.72,44253,0.0,1.0
2018-05-21,99.92,102.42,99.41,102.19,144392,99.92,102.42,99.41,102.19,144392,0.0,1.0
2018-05-22,100.26,100.51,99.7,100.18,124823,100.26,100.51,99.7,100.18,124823,0.0,1.0
2018-05-23,99.17,99.98,98.53,98.55,68708,99.17,99.98,98.53,98.55,68708,0.0,1.0
2018-05-24,100.44,100.61,99.09,99.73,45145,100.44,100.61,99.09,99.73,45145,0.0,1.0
2018-05-25,101.29,101.435,100.24,100.34,50945,101.29,101.435,100.24,100.34,50945,0.0,1.0
2018-05-29,98.07,99.53,97.845,99.03,93751,98.07,99.53,97.845,99.03,93751,0.0,1.0
2018-05-30,100.14,100.52,98.88,99.13,37009,100.14,100.52,98.88,99.13,37009,0.0,1.0
2018-05-31,101.83,102.99,100.955,102.64,116396,101.83,102.99,100.955,102.64,116396,0.0,1.0
2018-06-01,102.2,102.67,101.1,101.43,64536,102.2,102.67,101.1,101.43,64536,0.0,1.0
2018-06-04,102.4,103.52,101.91,103.52,55536,102.4,103.52,101.91,103.52,55536,0.0,1.0
2018-06-05,104.17,104.17,102.77,103.6,48440,104.17,104.17,102.77,103.6,48440,0.0,1.0
2018-06-06,105.34,105.89,103.64,104.72,54605,105.34,105.89,103.64,104.72,54605,0.0,1.0
2018-06-07,102.67,104.34,102.29,104.11,45960,102.67,104.34,102.29,104.11,45960,0.0,1.0
2018-06-08,103.04,103.11,101.753,102.98,40851,103.04,103.11,101.753,102.98,40851,0.0,1.0
2018-06-11,101.84,102.73,101.73,101.96,40301,101.84,102.73,101.73,101.96,40301,0.0,1.0
2018-06-12,100.89,102.2,100.58,102.15,39747,100.89,102.2,100.58,102.15,39747,0.0,1.0
2018-06-13,101.88,102.07,100.86,101.89,44760,101.88,102.07,100.86,101.89,44760,0.0,1.0
2018-06-14,102.96,103.295,102.45,103.0,37858,102.96,103.295,102.45,103.0,37858,0.0,1.0
2018-06-15,99.48,101.5,99.48,101.39,79566,99.48,101.5,99.48,101.39,79566,0.0,1.0
2018-06-18,98.58,98.89,96.985,97.62,80053,98.58,98.89,96.985,97.62,80053,0.0,1.0
2018-06-19,97.79,97.99,96.1,96.38,76942,97.79,97.99,96.1,96.38,76942,0.0,1.0
2018-06-20,99.33,99.49,97.71,97.98,56505,99.33,99.49,97.71,97.98,56505,0.0,1.0
2018-06-21,98.28,99.28,98.2,99.27,39998,98.28,99.28,98.2,99.27,39998,0.0,1.0
2018-06-22,100.19,100.75,98.57,99.42,49163,100.19,100.75,98.57,99.42,49163,0.0,1.0
2018-06-25,97.39,99.53,97.07,99.43,32350,97.39,99.53,97.07,99.43,32350,0.0,1.0
2018-06-26,97.45,98.39,96.88,97.07,53091,97.45,98.39,96.88,97.07,53091,0.0,1.0
2018-06-27,96.27,98.56,96.21,98.21,46699,96.27,98.56,96.21,98.21,46699,0.0,1.0
2018-06-28,95.81,96.33,94.45,95.01,40954,95.81,96.33,94.45,95.01,40954,0.0,1.0
2018-06-29,92.18,93.11,89.42,89.64,580937,92.18,93.11,89.42,89.64,580937,0.0,1.0
2018-07-02,90.63,91.71,90.22,91.33,120883,90.63,91.71,90.22,91.33,120883,0.0,1.0
2018-07-03,92.05,93.35,91.66,92.71,87221,92.05,93.35,91.66,92.71,87221,0.0,1.0
2018-07-05,93.68,93.74,92.55,93.74,100504,93.68,93.74,92.55,93.74,100504,0.0,1.0
2018-07-06,95.84,96.97,95.64,95.73,116716,95.84,96.97,95.64,95.73,116716,0.0,1.0
2018-07-09,95.51,97.17,95.36,97.04,101196,95.51,97.17,95.36,97.04,101196,0.0,1.0
2018-07-10,98.72,98.92,97.53,98.14,93906,98.72,98.92,97.53,98.14,93906,0.0,1.0
2018-07-11,97.97,98.75,97.63,98.05,56185,97.97,98.75,97.63,98.05,56185,0.0,1.0
2018-07-12,100.2,100.28,99.16,99.32,33210,100.2,100.28,99.16,99.32,33210,0.0,1.0
2018-07-13,100.14,100.895,100.14,100.75,42661,100.14,100.895,100.14,100.75,42661,0.0,1.0
2018-07-16,101.7,102.12,101.35,102.06,37784,101.7,102.12,101.35,102.06,37784,0.0,1.0
2018-07-17,102.67,102.98,101.7,102.01,22594,102.67,102.98,101.7,102.01,22594,0.0,1.0
2018-07-18,102.11,103.04,102.0,102.88,40818,102.11,103.04,102.0,102.88,40818,0.0,1.0
2018-07-19,103.43,104.54,103.12,104.39,100282,103.43,104.54,103.12,104.39,100282,0.0,1.0
2018-07-20,107.23,107.73,106.28,106.28,113239,107.23,107.73,106.28,106.28,113239,0.0,1.0
2018-07-23,107.58,108.0,107.22,107.48,57716,107.58,108.0,107.22,107.48,57716,0.0,1.0
2018-07-24,108.21,109.1126,107.31,108.69,78947,108.21,109.1126,107.31,108.69,78947,0.0,1.0
2018-07-25,110.5,110.5,109.55,109.89,67836,110.5,110.5,109.55,109.89,67836,0.0,1.0
2018-07-26,111.6,111.93,111.1,111.74,52450,111.6,111.93,111.1,111.74,52450,0.0,1.0
2018-07-27,109.41,111.94,109.22,111.89,75587,109.41,111.94,109.22,111.89,75587,0.0,1.0
2018-07-30,111.85,113.25,110.68,113.25,204948,111.85,113.25,110.68,113.25,204948,0.0,1.0
2018-07-31,109.52,110.78,109.24,110.58,104559,109.52,110.78,109.24,110.58,104559,0.0,1.0
2018-08-01,110.85,111.0,109.84,110.23,68799,110.85,111.0,109.84,110.23,68799,0.0,1.0
2018-08-02,108.25,108.52,107.13,107.61,74283,108.25,108.52,107.13,107.61,74283,0.0,1.0
2018-08-03,104.2,105.5,102.04,102.71,125493,104.2,105.5,102.04,102.71,125493,0.0,1.0
2018-08-06,109.08,109.69,107.83,108.03,96330,109.08,109.69,107.83,108.03,96330,0.0,1.0
2018-08-07,112.01,112.91,111.44,112.68,75115,112.01,112.91,111.44,112.68,75115,0.0,1.0
2018-08-08,111.84,112.66,110.83,112.64,84339,111.84,112.66,110.83,112.64,84339,0.0,1.0
2018-08-09,113.05,113.75,112.83,113.72,79580,113.05,113.75,112.83,113.72,79580,0.0,1.0
2018-08-10,108.26,108.8875,106.71,106.93,45920,108.26,108.8875,106.71,106.93,45920,0.0,1.0
2018-08-13,107.42,109.13,107.315,108.61,56110,107.42,109.13,107.315,108.61,56110,0.0,1.0
2018-08-14,106.87,107.84,106.16,107.84,51048,106.87,107.84,106.16,107.84,51048,0.0,1.0
2018-08-15,103.55,104.37,102.35,103.62,100799,103.55,104.37,102.35,103.62,100799,0.0,1.0
2018-08-16,101.74,102.79,101.43,102.46,91046,101.74,102.79,101.43,102.46,91046,0.0,1.0
2018-08-17,101.34,101.97,100.69,100.82,51070,101.34,101.97,100.69,100.82,51070,0.0,1.0
2018-08-20,101.35,102.34,101.2,102.2,68986,101.35,102.34,101.2,102.2,68986,0.0,1.0
2018-08-21,101.79,101.97,101.34,101.65,57114,101.79,101.97,101.34,101.65,57114,0.0,1.0
2018-08-22,101.75,102.93,101.2301,102.84,212910,101.75,102.93,101.2301,102.84,212910,0.0,1.0
2018-08-23,102.44,103.22,102.02,102.75,68186,102.44,103.22,102.02,102.75,68186,0.0,1.0
2018-08-24,104.42,104.81,104.265,104.72,41201,104.42,104.81,104.265,104.72,41201,0.0,1.0
2018-08-27,105.32,105.89,104.9,104.9,49065,105.32,105.89,104.9,104.9,49065,0.0,1.0
2018-08-28,105.05,105.43,104.65,105.41,40311,105.05,105.43,104.65,105.41,40311,0.0,1.0
2018-08-29,104.58,104.93,103.9,104.27,31086,104.58,104.93,103.9,104.27,31086,0.0,1.0
2018-08-30,101.86,102.74,101.78,102.13,36368,101.86,102.74,101.78,102.13,36368,0.0,1.0
2018-08-31,101.36,101.77,101.0,101.0,39005,101.36,101.77,101.0,101.0,39005,0.0,1.0
2018-09-04,98.66,99.3657,98.05,98.23,56195,98.66,99.3657,98.05,98.23,56195,0.0,1.0
2018-09-05,97.0,98.09,96.98,98.03,82188,97.0,98.09,96.98,98.03,82188,0.0,1.0
2018-09-06,93.1,95.11,92.55,94.92,149664,93.1,95.11,92.55,94.92,149664,0.0,1.0
2018-09-07,95.35,96.65,94.79,95.36,87918,95.35,96.65,94.79,95.36,87918,0.0,1.0
2018-09-10,97.37,97.98,97.07,97.54,89199,97.37,97.98,97.07,97.54,89199,0.0,1.0
2018-09-11,102.74,103.53,102.1,102.81,279506,102.74,103.53,102.1,102.81,279506,0.0,1.0
2018-09-12,119.71,122.28,119.02,119.84,986084,119.71,122.28,119.02,119.84,986084,0.0,1.0
2018-09-13,120.22,120.26,115.6,117.29,1228921,120.22,120.26,115.6,117.29,1228921,0.0,1.0
2018-09-14,117.5,119.11,117.22,117.69,161759,117.5,119.11,117.22,117.69,161759,0.0,1.0
2018-09-17,115.62,116.87,115.45,116.87,87099,115.62,116.87,115.45,116.87,87099,0.0,1.0
2018-09-18,116.48,117.98,116.15,116.15,86467,116.48,117.98,116.15,116.15,86467,0.0,1.0
2018-09-19,115.09,116.97,114.51,116.51,101088,115.09,116.97,114.51,116.51,101088,0.0,1.0
2018-09-20,115.26,115.7044,113.82,114.27,84485,115.26,115.7044,113.82,114.27,84485,0.0,1.0
2018-09-21,113.31,114.2,113.08,113.91,78278,113.31,114.2,113.08,113.91,78278,0.0,1.0
2018-09-24,112.27,113.41,112.18,113.19,85830,112.27,113.41,112.18,113.19,85830,0.0,1.0
2018-09-25,112.0,113.68,111.85,113.62,52706,112.0,113.68,111.85,113.62,52706,0.0,1.0
2018-09-26,112.39,113.3038,111.36,111.56,51506,112.39,113.3038,111.36,111.56,51506,0.0,1.0
2018-09-27,110.77,112.105,110.48,111.75,57720,110.77,112.105,110.48,111.75,57720,0.0,1.0
2018-09-28,112.43,113.41,111.6,112.2,162789,112.43,113.41,111.6,112.2,162789,0.0,1.0
2018-10-01,110.65,113.4,110.21,113.4,132940,110.65,113.4,110.21,113.4,132940,0.0,1.0
2018-10-02,108.83,110.25,108.27,110.11,152006,108.83,110.25,108.27,110.11,152006,0.0,1.0
2018-10-03,107.78,109.63,107.52,109.15,121622,107.78,109.63,107.52,109.15,121622,0.0,1.0
2018-10-04,105.79,106.98,104.75,106.92,119748,105.79,106.98,104.75,106.92,119748,0.0,1.0
2018-10-05,104.75,105.43,103.66,104.72,117486,104.75,105.43,103.66,104.72,117486,0.0,1.0
2018-10-08,100.76,101.8,100.17,100.57,167970,100.76,101.8,100.17,100.57,167970,0.0,1.0
2018-10-09,100.44,101.69,99.07,99.2,98787,100.44,101.69,99.07,99.2,98787,0.0,1.0
2018-10-10,96.95,98.97,96.58,98.83,97835,96.95,98.97,96.58,98.83,97835,0.0,1.0
2018-10-11,97.94,99.21,97.25,98.01,195733,97.94,99.21,97.25,98.01,195733,0.0,1.0
2018-10-12,99.59,99.94,97.92,99.7,73775,99.59,99.94,97.92,99.7,73775,0.0,1.0
2018-10-15,97.08,98.45,97.0,97.57,117857,97.08,98.45,97.0,97.57,117857,0.0,1.0
2018-10-16,103.07,103.195,100.06,100.46,150177,103.07,103.195,100.06,100.46,150177,0.0,1.0
2018-10-17,103.55,103.74,102.36,102.79,56662,103.55,103.74,102.36,102.79,56662,0.0,1.0
2018-10-18,105.1,105.61,103.84,105.13,204127,105.1,105.61,103.84,105.13,204127,0.0,1.0
2018-10-19,107.73,109.08,106.15,106.37,128806,107.73,109.08,106.15,106.37,128806,0.0,1.0
2018-10-22,107.9,109.6,107.57,109.37,129768,107.9,109.6,107.57,109.37,129768,0.0,1.0
2018-10-23,104.86,105.48,103.4,104.67,81374,104.86,105.48,103.4,104.67,81374,0.0,1.0
2018-10-24,100.36,104.37,100.235,104.37,295185,100.36,104.37,100.235,104.37,295185,0.0,1.0
2018-10-25,97.04,98.96,96.02,97.8,237860,97.04,98.96,96.02,97.8,237860,0.0,1.0
2018-10-26,97.26,98.56,95.67,96.5,166511,97.26,98.56,95.67,96.5,166511,0.0,1.0
2018-10-29,99.62,101.19,98.45,100.56,234979,99.62,101.19,98.45,100.56,234979,0.0,1.0
2018-10-30,99.55,100.4,98.42,99.27,132974,99.55,100.4,98.42,99.27,132974,0.0,1.0
2018-10-31,102.73,104.7,101.86,103.88,170012,102.73,104.7,101.86,103.88,170012,0.0,1.0
2018-11-01,106.56,107.21,104.17,104.96,230340,106.56,107.21,104.17,104.96,230340,0.0,1.0
2018-11-02,106.85,108.33,106.06,107.92,90331,106.85,108.33,106.06,107.92,90331,0.0,1.0
2018-11-05,106.73,107.48,106.28,107.05,66926,106.73,107.48,106.28,107.05,66926,0.0,1.0
2018-11-06,105.18,106.38,104.52,105.7,44218,105.18,106.38,104.52,105.7,44218,0.0,1.0
2018-11-07,109.06,109.24,108.24,108.42,87572,109.06,109.24,108.24,108.42,87572,0.0,1.0
2018-11-08,107.41,108.97,107.04,108.66,63671,107.41,108.97,107.04,108.66,63671,0.0,1.0
2018-11-09,105.99,107.83,104.65,107.69,81297,105.99,107.83,104.65,107.69,81297,0.0,1.0
2018-11-12,101.85,104.03,100.92,103.91,99947,101.85,104.03,100.92,103.91,99947,0.0,1.0
2018-11-13,102.79,104.2,101.63,101.96,129470,102.79,104.2,101.63,101.96,129470,0.0,1.0
2018-11-14,103.18,104.76,102.44,104.37,103058,103.18,104.76,102.44,104.37,103058,0.0,1.0
2018-11-15,103.39,103.48,100.43,101.74,107176,103.39,103.48,100.43,101.74,107176,0.0,1.0
2018-11-16,104.64,105.19,101.91,102.17,100638,104.64,105.19,101.91,102.17,100638,0.0,1.0
2018-11-19,101.35,103.97,100.76,103.71,74831,101.35,103.97,100.76,103.71,74831,0.0,1.0
2018-11-20,99.0,99.68,97.3,97.37,113885,99.0,99.68,97.3,97.37,113885,0.0,1.0
2018-11-21,99.11,99.99,98.51,98.52,71399,99.11,99.99,98.51,98.52,71399,0.0,1.0
2018-11-23,100.34,101.11,98.26,98.38,32219,100.34,101.11,98.26,98.38,32219,0.0,1.0
2018-11-26,100.69,101.27,99.49,100.23,79052,100.69,101.27,99.49,100.23,79052,0.0,1.0
2018-11-27,97.89,98.82,97.47,98.62,58035,97.89,98.82,97.47,98.62,58035,0.0,1.0
2018-11-28,100.75,100.88,99.24,99.53,81427,100.75,100.88,99.24,99.53,81427,0.0,1.0
2018-11-29,102.37,103.0299,101.54,102.66,99646,102.37,103.0299,101.54,102.66,99646,0.0,1.0
2018-11-30,100.72,101.35,100.34,101.13,55792,100.72,101.35,100.34,101.13,55792,0.0,1.0
2018-12-03,104.5,105.05,103.29,103.67,74391,104.5,105.05,103.29,103.67,74391,0.0,1.0
2018-12-04,100.86,105.46,100.51,105.16,80779,100.86,105.46,100.51,105.16,80779,0.0,1.0
2018-12-06,101.25,101.61,98.68,100.57,73595,101.25,101.61,98.68,100.57,73595,0.0,1.0
2018-12-07,100.15,103.68,100.12,103.01,82705,100.15,103.68,100.12,103.01,82705,0.0,1.0
2018-12-10,102.31,103.68,100.29,102.6,84124,102.31,103.68,100.29,102.6,84124,0.0,1.0
2018-12-11,102.66,103.63,101.46,103.43,85469,102.66,103.63,101.46,103.43,85469,0.0,1.0
2018-12-12,106.86,107.64,104.96,105.06,211211,106.86,107.64,104.96,105.06,211211,0.0,1.0
2018-12-13,107.5,111.19,106.7,110.87,151962,107.5,111.19,106.7,110.87,151962,0.0,1.0
2018-12-14,104.12,106.36,103.89,105.75,106650,104.12,106.36,103.89,105.75,106650,0.0,1.0
2018-12-17,101.78,104.57,101.225,102.78,103712,101.78,104.57,101.225,102.78,103712,0.0,1.0
2018-12-18,97.86,101.27,97.33,101.16,209718,97.86,101.27,97.33,101.16,209718,0.0,1.0
2018-12-19,97.38,101.17,96.7,100.85,171111,97.38,101.17,96.7,100.85,171111,0.0,1.0
2018-12-20,94.6,97.49,94.02,97.02,163261,94.6,97.49,94.02,97.02,163261,0.0,1.0
2018-12-21,91.59,92.37,90.16,92.14,371327,91.59,92.37,90.16,92.14,371327,0.0,1.0
2018-12-24,87.81,91.085,87.81,90.53,40723,87.81,91.085,87.81,90.53,40723,0.0,1.0
2018-12-26,92.08,92.6,87.8101,88.33,95811,92.08,92.6,87.8101,88.33,95811,0.0,1.0
2018-12-27,88.21,88.21,85.0,86.35,210671,88.21,88.21,85.0,86.35,210671,0.0,1.0
2018-12-28,88.45,89.145,87.13,88.2,72726,88.45,89.145,87.13,88.2,72726,0.0,1.0
2018-12-31,91.74,92.6496,90.0,90.0,60269,91.74,92.6496,90.0,90.0,60269,0.0,1.0
2019-01-02,90.51,91.22,89.63,89.69,62651,90.51,91.22,89.63,89.69,62651,0.0,1.0
2019-01-03,89.61,91.4384,89.45,91.25,79328,89.61,91.4384,89.45,91.25,79328,0.0,1.0
2019-01-04,97.44,97.51,94.29,94.78,129688,97.44,97.51,94.29,94.78,129688,0.0,1.0
2019-01-07,100.61,102.31,100.165,101.62,80730,100.61,102.31,100.165,101.62,80730,0.0,1.0
2019-01-08,103.43,104.65,102.69,104.28,82943,103.43,104.65,102.69,104.28,82943,0.0,1.0
2019-01-09,105.6,106.49,104.37,106.35,126880,105.6,106.49,104.37,106.35,126880,0.0,1.0
2019-01-10,106.62,106.89,104.86,104.87,54139,106.62,106.89,104.86,104.87,54139,0.0,1.0
2019-01-11,104.45,105.5,103.99,105.27,70643,104.45,105.5,103.99,105.27,70643,0.0,1.0
2019-01-14,99.77,102.06,99.56,101.64,90946,99.77,102.06,99.56,101.64,90946,0.0,1.0
2019-01-15,102.99,103.285,101.49,101.73,37615,102.99,103.285,101.49,101.73,37615,0.0,1.0
2019-01-16,104.35,105.09,103.99,104.78,60849,104.35,105.09,103.99,104.78,60849,0.0,1.0
2019-01-17,106.26,106.26,104.83,104.83,59453,106.26,106.26,104.83,104.83,59453,0.0,1.0
2019-01-18,104.75,105.215,104.29,105.04,57013,104.75,105.215,104.29,105.04,57013,0.0,1.0
2019-01-22,103.68,104.82,103.34,103.88,58887,103.68,104.82,103.34,103.88,58887,0.0,1.0
2019-01-23,102.02,104.14,101.71,104.09,145112,102.02,104.14,101.71,104.09,145112,0.0,1.0
2019-01-24,100.96,102.28,100.72,102.0,57831,100.96,102.28,100.72,102.0,57831,0.0,1.0
2019-01-25,102.59,102.98,101.26,102.17,77159,102.59,102.98,101.26,102.17,77159,0.0,1.0
2019-01-28,103.65,103.91,102.775,103.91,96807,103.65,103.91,102.775,103.91,96807,0.0,1.0
2019-01-29,104.23,105.17,103.48,104.81,76607,104.23,105.17,103.48,104.81,76607,0.0,1.0
2019-01-30,101.19,102.68,99.87,102.44,155286,101.19,102.68,99.87,102.44,155286,0.0,1.0
2019-01-31,102.64,103.12,101.07,101.4,64058,102.64,103.12,101.07,101.4,64058,0.0,1.0
2019-02-01,101.24,103.12,101.15,102.61,107302,101.24,103.12,101.15,102.61,107302,0.0,1.0
2019-02-04,100.44,100.855,99.83,100.56,162163,100.44,100.855,99.83,100.56,162163,0.0,1.0
2019-02-05,100.97,102.04,99.14,99.15,99487,100.97,102.04,99.14,99.15,99487,0.0,1.0
2019-02-06,99.67,100.63,99.28,100.43,52538,99.67,100.63,99.28,100.43,52538,0.0,1.0
2019-02-07,101.3,101.45,100.06,100.45,44049,101.3,101.45,100.06,100.45,44049,0.0,1.0
2019-02-08,101.53,101.84,100.72,100.89,56561,101.53,101.84,100.72,100.89,56561,0.0,1.0
2019-02-11,100.59,101.39,100.11,100.87,26525,100.59,101.39,100.11,100.87,26525,0.0,1.0
2019-02-12,102.35,102.74,101.63,101.94,58226,102.35,102.74,101.63,101.94,58226,0.0,1.0
2019-02-13,102.26,102.99,101.29,102.74,64720,102.26,102.99,101.29,102.74,64720,0.0,1.0
2019-02-14,103.05,103.26,102.35,102.42,40988,103.05,103.26,102.35,102.42,40988,0.0,1.0
2019-02-15,103.12,103.19,101.6,102.19,58711,103.12,103.19,101.6,102.19,58711,0.0,1.0
2019-02-19,101.7,103.27,99.71,102.71,217015,101.7,103.27,99.71,102.71,217015,0.0,1.0
2019-02-20,101.04,102.62,100.44,101.79,46629,101.04,102.62,100.44,101.79,46629,0.0,1.0
2019-02-21,97.85,101.035,97.655,100.92,88310,97.85,101.035,97.655,100.92,88310,0.0,1.0
2019-02-22,98.18,99.57,96.21,99.55,174071,98.18,99.57,96.21,99.55,174071,0.0,1.0
2019-02-25,98.74,100.26,98.48,99.72,72595,98.74,100.26,98.48,99.72,72595,0.0,1.0
2019-02-26,98.18,98.71,96.32,96.73,198804,98.18,98.71,96.32,96.73,198804,0.0,1.0
2019-02-27,97.74,98.31,97.2,97.23,107554,97.74,98.31,97.2,97.23,107554,0.0,1.0
2019-02-28,97.62,98.28,97.56,98.03,60264,97.62,98.28,97.56,98.03,60264,0.0,1.0
2019-03-01,102.3,102.3,100.21,100.39,61092,102.3,102.3,100.21,100.39,61092,0.0,1.0
2019-03-04,102.72,103.9,101.85,103.84,71431,102.72,103.9,101.85,103.84,71431,0.0,1.0
2019-03-05,101.62,102.45,101.23,102.2,59242,101.62,102.45,101.23,102.2,59242,0.0,1.0
2019-03-06,99.33,102.5,99.21,102.41,83742,99.33,102.5,99.21,102.41,83742,0.0,1.0
2019-03-07,97.27,98.69,96.99,98.48,61566,97.27,98.69,96.99,98.48,61566,0.0,1.0
2019-03-08,96.96,98.12,96.34,97.76,74611,96.96,98.12,96.34,97.76,74611,0.0,1.0
2019-03-11,99.27,99.48,97.02,97.51,77537,99.27,99.48,97.02,97.51,77537,0.0,1.0
2019-03-12,99.13,99.39,97.8762,98.02,66100,99.13,99.39,97.8762,98.02,66100,0.0,1.0
2019-03-13,98.79,99.14,97.85,97.89,40976,98.79,99.14,97.85,97.89,40976,0.0,1.0
2019-03-14,99.53,100.46,99.1904,99.96,52628,99.53,100.46,99.1904,99.96,52628,0.0,1.0
2019-03-15,98.78,99.66,98.15,99.4,92776,98.78,99.66,98.15,99.4,92776,0.0,1.0
2019-03-18,101.13,101.35,99.76,99.81,61268,101.13,101.35,99.76,99.81,61268,0.0,1.0
2019-03-19,101.06,101.99,100.34,101.99,26423,101.06,101.99,100.34,101.99,26423,0.0,1.0
2019-03-20,103.24,104.12,101.53,101.82,50188,103.24,104.12,101.53,101.82,50188,0.0,1.0
2019-03-21,102.56,103.01,101.38,102.15,84087,102.56,103.01,101.38,102.15,84087,0.0,1.0
2019-03-22,99.47,102.06,99.41,101.58,39448,99.47,102.06,99.41,101.58,39448,0.0,1.0
2019-03-25,95.15,97.38,94.93,96.56,126886,95.15,97.38,94.93,96.56,126886,0.0,1.0
2019-03-26,97.31,98.46,96.235,96.42,90748,97.31,98.46,96.235,96.42,90748,0.0,1.0
2019-03-27,95.62,96.7,94.75,96.57,72273,95.62,96.7,94.75,96.57,72273,0.0,1.0
2019-03-28,96.13,96.72,95.36,96.72,59866,96.13,96.72,95.36,96.72,59866,0.0,1.0
2019-03-29,117.78,120.65,109.86,110.61,1534298,117.78,120.65,109.86,110.61,1534298,0.0,1.0
2019-04-01,116.68,119.19,116.51,119.19,268959,116.68,119.19,116.51,119.19,268959,0.0,1.0
2019-04-02,119.46,120.42,117.65,118.61,200035,119.46,120.42,117.65,118.61,200035,0.0,1.0
2019-04-03,122.5,122.62,121.51,122.19,177500,122.5,122.62,121.51,122.19,177500,0.0,1.0
2019-04-04,123.01,123.61,122.035,122.33,94915,123.01,123.61,122.035,122.33,94915,0.0,1.0
2019-04-05,124.69,125.48,123.64,124.24,157935,124.69,125.48,123.64,124.24,157935,0.0,1.0
2019-04-08,124.13,125.17,123.65,124.93,80334,124.13,125.17,123.65,124.93,80334,0.0,1.0
2019-04-09,123.45,125.072,121.345,122.26,106786,123.45,125.072,121.345,122.26,106786,0.0,1.0
2019-04-10,121.87,124.06,121.79,123.57,125652,121.87,124.06,121.79,123.57,125652,0.0,1.0
2019-04-11,121.93,123.57,121.16,123.31,107764,121.93,123.57,121.16,123.31,107764,0.0,1.0
2019-04-12,122.1,124.31,121.68,124.31,198331,122.1,124.31,121.68,124.31,198331,0.0,1.0
2019-04-15,119.62,121.99,119.29,121.81,117630,119.62,121.99,119.29,121.81,117630,0.0,1.0
2019-04-16,116.7,120.5632,116.13,120.48,152426,116.7,120.5632,116.13,120.48,152426,0.0,1.0
2019-04-17,113.98,117.26,112.98,117.26,157104,113.98,117.26,112.98,117.26,157104,0.0,1.0
2019-04-18,115.43,115.9613,113.18,114.07,165448,115.43,115.9613,113.18,114.07,165448,0.0,1.0
2019-04-22,114.31,116.01,113.65,115.5,76538,114.31,116.01,113.65,115.5,76538,0.0,1.0
2019-04-23,115.0,115.7,114.28,114.8,136966,115.0,115.7,114.28,114.8,136966,0.0,1.0
2019-04-24,112.23,114.45,111.98,114.15,160745,112.23,114.45,111.98,114.15,160745,0.0,1.0
2019-04-25,112.86,113.46,111.27,111.89,125452,112.86,113.46,111.27,111.89,125452,0.0,1.0
2019-04-26,112.09,112.69,110.96,111.37,113217,112.09,112.69,110.96,111.37,113217,0.0,1.0
2019-04-29,113.85,114.58,112.02,112.58,110678,113.85,114.58,112.02,112.58,110678,0.0,1.0
2019-04-30,115.0,115.245,113.92,115.09,112436,115.0,115.245,113.92,115.09,112436,0.0,1.0
2019-05-01,113.39,114.87,113.2,114.61,72761,113.39,114.87,113.2,114.61,72761,0.0,1.0
2019-05-02,113.47,113.85,112.5,113.22,54542,113.47,113.85,112.5,113.22,54542,0.0,1.0
2019-05-03,114.95,114.95,113.91,114.4,76736,114.95,114.95,113.91,114.4,76736,0.0,1.0
2019-05-06,114.8,115.17,111.74,111.94,68151,114.8,115.17,111.74,111.94,68151,0.0,1.0
2019-05-07,113.71,114.12,112.7,113.81,94019,113.71,114.12,112.7,113.81,94019,0.0,1.0
2019-05-08,115.98,116.85,114.87,115.29,91160,115.98,116.85,114.87,115.29,91160,0.0,1.0
2019-05-09,115.45,115.96,113.31,113.5,96442,115.45,115.96,113.31,113.5,96442,0.0,1.0
2019-05-10,116.78,117.31,114.1,114.82,163070,116.78,117.31,114.1,114.82,163070,0.0,1.0
2019-05-13,111.45,112.33,110.92,111.65,175315,111.45,112.33,110.92,111.65,175315,0.0,1.0
2019-05-14,113.44,114.32,112.5,112.73,68373,113.44,114.32,112.5,112.73,68373,0.0,1.0
2019-05-15,114.3,114.64,111.58,111.67,69231,114.3,114.64,111.58,111.67,69231,0.0,1.0
2019-05-16,114.3,115.5,113.56,113.56,75156,114.3,115.5,113.56,113.56,75156,0.0,1.0
2019-05-17,112.85,113.71,112.625,113.0,64862,112.85,113.71,112.625,113.0,64862,0.0,1.0
2019-05-20,112.64,114.3247,112.4,112.96,72125,112.64,114.3247,112.4,112.96,72125,0.0,1.0
2019-05-21,117.03,117.2,116.15,116.54,91902,117.03,117.2,116.15,116.54,91902,0.0,1.0
2019-05-22,119.21,119.83,118.19,118.68,74111,119.21,119.83,118.19,118.68,74111,0.0,1.0
2019-05-23,118.06,118.2611,116.84,117.3,76491,118.06,118.2611,116.84,117.3,76491,0.0,1.0
2019-05-24,119.34,119.85,118.83,119.15,27843,119.34,119.85,118.83,119.15,27843,0.0,1.0
2019-05-28,116.92,118.11,116.68,117.61,44863,116.92,118.11,116.68,117.61,44863,0.0,1.0
2019-05-29,114.9,115.41,114.315,115.08,78411,114.9,115.41,114.315,115.08,78411,0.0,1.0
2019-05-30,114.56,115.56,113.94,114.63,41231,114.56,115.56,113.94,114.63,41231,0.0,1.0
2019-05-31,113.64,114.245,113.3,113.75,41589,113.64,114.245,113.3,113.75,41589,0.0,1.0
2019-06-03,115.17,115.75,113.7,113.81,59086,115.17,115.75,113.7,113.81,59086,0.0,1.0
2019-06-04,116.2,116.5,114.44,115.02,72253,116.2,116.5,114.44,115.02,72253,0.0,1.0
2019-06-05,116.36,117.41,116.105,117.28,57677,116.36,117.41,116.105,117.28,57677,0.0,1.0
2019-06-06,116.1,117.66,115.8,117.56,91867,116.1,117.66,115.8,117.56,91867,0.0,1.0
2019-06-07,120.42,121.26,116.74,117.58,119512,120.42,121.26,116.74,117.58,119512,0.0,1.0
2019-06-10,121.48,121.91,119.99,120.98,92332,121.48,121.91,119.99,120.98,92332,0.0,1.0
2019-06-11,122.75,124.88,121.36,124.63,117851,122.75,124.88,121.36,124.63,117851,0.0,1.0
2019-06-12,123.36,124.46,122.35,123.37,181752,123.36,124.46,122.35,123.37,181752,0.0,1.0
2019-06-13,124.75,125.15,122.39,123.15,103510,124.75,125.15,122.39,123.15,103510,0.0,1.0
2019-06-14,121.18,123.15,120.85,122.61,72705,121.18,123.15,120.85,122.61,72705,0.0,1.0
2019-06-17,121.0,121.83,120.21,120.23,75470,121.0,121.83,120.21,120.23,75470,0.0,1.0
2019-06-18,125.87,126.25,123.64,123.9,74971,125.87,126.25,123.64,123.9,74971,0.0,1.0
2019-06-19,126.1,126.1875,124.83,124.83,80017,126.1,126.1875,124.83,124.83,80017,0.0,1.0
2019-06-20,127.97,129.39,127.53,128.31,52162,127.97,129.39,127.53,128.31,52162,0.0,1.0
2019-06-21,127.41,128.08,126.5,127.16,195225,127.41,128.08,126.5,127.16,195225,0.0,1.0
2019-06-24,127.4,128.95,127.15,128.64,51232,127.4,128.95,127.15,128.64,51232,0.0,1.0
2019-06-25,126.28,128.24,126.13,128.09,50911,126.28,128.24,126.13,128.09,50911,0.0,1.0
2019-06-26,125.81,127.0,125.35,126.59,44129,125.81,127.0,125.35,126.59,44129,0.0,1.0
2019-06-27,127.56,127.79,126.63,126.63,86896,127.56,127.79,126.63,126.63,86896,0.0,1.0
2019-06-28,128.93,129.4,128.31,128.69,54817,128.93,129.4,128.31,128.69,54817,0.0,1.0
2019-07-01,130.44,131.0,129.71,130.49,89365,130.44,131.0,129.71,130.49,89365,0.0,1.0
2019-07-02,135.77,136.74,134.34,134.73,220943,135.77,136.74,134.34,134.73,220943,0.0,1.0
2019-07-03,136.83,137.09,136.21,137.04,80518,136.83,137.09,136.21,137.04,80518,0.0,1.0
2019-07-05,134.99,136.43,134.91,135.72,70842,134.99,136.43,134.91,135.72,70842,0.0,1.0
2019-07-08,135.65,136.21,134.63,135.48,125854,135.65,136.21,134.63,135.48,125854,0.0,1.0
2019-07-09,136.93,137.37,135.52,135.53,86649,136.93,137.37,135.52,135.53,86649,0.0,1.0
2019-07-10,138.37,139.33,137.02,137.44,76664,138.37,139.33,137.02,137.44,76664,0.0,1.0
2019-07-11,141.89,143.86,140.42,143.7,206820,141.89,143.86,140.42,143.7,206820,0.0,1.0
2019-07-12,145.75,146.13,142.275,143.25,262087,145.75,146.13,142.275,143.25,262087,0.0,1.0
2019-07-15,170.76,174.63,168.61,172.33,1991263,170.76,174.63,168.61,172.33,1991263,0.0,1.0
2019-07-16,171.8,173.42,170.48,172.5,591293,171.8,173.42,170.48,172.5,591293,0.0,1.0
2019-07-17,169.88,173.57,166.85,173.32,347402,169.88,173.57,166.85,173.32,347402,0.0,1.0
2019-07-18,174.01,174.44,171.61,172.32,333244,174.01,174.44,171.61,172.32,333244,0.0,1.0
2019-07-19,183.4,186.74,180.74,185.13,723579,183.4,186.74,180.74,185.13,723579,0.0,1.0
2019-07-22,187.64,191.63,187.37,190.91,449273,187.64,191.63,187.37,190.91,449273,0.0,1.0
2019-07-23,181.27,183.0,179.1,182.79,278530,181.27,183.0,179.1,182.79,278530,0.0,1.0
2019-07-24,178.47,180.31,175.135,180.31,238652,178.47,180.31,175.135,180.31,238652,0.0,1.0
2019-07-25,179.03,179.55,177.72,178.52,142753,179.03,179.55,177.72,178.52,142753,0.0,1.0
2019-07-26,180.25,180.34,177.22,179.74,185067,180.25,180.34,177.22,179.74,185067,0.0,1.0
2019-07-29,179.99,180.21,176.9,178.39,188533,179.99,180.21,176.9,178.39,188533,0.0,1.0
2019-07-30,176.84,177.65,174.84,175.68,154117,176.84,177.65,174.84,175.68,154117,0.0,1.0
2019-07-31,173.4,177.51,171.735,176.91,99231,173.4,177.51,171.735,176.91,99231,0.0,1.0
2019-08-01,174.23,176.72,172.0,172.71,192486,174.23,176.72,172.0,172.71,192486,0.0,1.0
2019-08-02,172.49,174.7,170.5,174.7,108134,172.49,174.7,170.5,174.7,108134,0.0,1.0
2019-08-05,170.54,174.04,169.43,173.48,132848,170.54,174.04,169.43,173.48,132848,0.0,1.0
2019-08-06,173.99,174.19,172.05,172.91,84591,173.99,174.19,172.05,172.91,84591,0.0,1.0
2019-08-07,176.51,176.68,173.48,175.34,136426,176.51,176.68,173.48,175.34,136426,0.0,1.0
2019-08-08,176.99,177.76,175.56,176.65,103360,176.99,177.76,175.56,176.65,103360,0.0,1.0
2019-08-09,177.0,178.0,175.71,176.41,65727,177.0,178.0,175.71,176.41,65727,0.0,1.0
2019-08-12,174.89,177.01,174.1,176.74,64140,174.89,177.01,174.1,176.74,64140,0.0,1.0
2019-08-13,173.87,175.21,172.65,172.83,81614,173.87,175.21,172.65,172.83,81614,0.0,1.0
2019-08-14,169.59,170.47,168.54,169.72,134798,169.59,170.47,168.54,169.72,134798,0.0,1.0
2019-08-15,169.57,170.3,168.55,169.01,85775,169.57,170.3,168.55,169.01,85775,0.0,1.0
2019-08-16,172.18,172.55,170.76,170.76,212281,172.18,172.55,170.76,170.76,212281,0.0,1.0
2019-08-19,167.5,169.87,166.09,169.72,163914,167.5,169.87,166.09,169.72,163914,0.0,1.0
2019-08-20,166.84,168.25,166.59,167.66,112643,166.84,168.25,166.59,167.66,112643,0.0,1.0
2019-08-21,169.54,170.64,169.08,170.06,89701,169.54,170.64,169.08,170.06,89701,0.0,1.0
2019-08-22,166.07,168.115,164.94,167.95,53129,166.07,168.115,164.94,167.95,53129,0.0,1.0
2019-08-23,162.97,166.59,162.86,164.97,96576,162.97,166.59,162.86,164.97,96576,0.0,1.0
2019-08-26,165.18,165.92,164.75,165.78,66138,165.18,165.92,164.75,165.78,66138,0.0,1.0
2019-08-27,169.94,170.02,167.04,168.19,197383,169.94,170.02,167.04,168.19,197383,0.0,1.0
2019-08-28,168.6,170.05,168.09,168.89,62892,168.6,170.05,168.09,168.89,62892,0.0,1.0
2019-08-29,168.7,170.39,167.9,170.24,69661,168.7,170.39,167.9,170.24,69661,0.0,1.0
2019-08-30,168.17,169.55,167.53,168.95,77906,168.17,169.55,167.53,168.95,77906,0.0,1.0
2019-09-03,166.96,168.73,166.37,167.48,73308,166.96,168.73,166.37,167.48,73308,0.0,1.0
2019-09-04,166.53,167.67,165.94,167.31,229481,166.53,167.67,165.94,167.31,229481,0.0,1.0
2019-09-05,163.45,166.19,163.15,165.82,149854,163.45,166.19,163.15,165.82,149854,0.0,1.0
2019-09-06,162.04,164.37,161.82,163.95,118434,162.04,164.37,161.82,163.95,118434,0.0,1.0
2019-09-09,157.47,161.8,157.28,161.74,120876,157.47,161.8,157.28,161.74,120876,0.0,1.0
2019-09-10,161.26,162.28,158.24,159.0,151513,161.26,162.28,158.24,159.0,151513,0.0,1.0
2019-09-11,162.39,162.39,160.28,160.29,97716,162.39,162.39,160.28,160.29,97716,0.0,1.0
2019-09-12,160.07,162.25,160.02,161.91,139494,160.07,162.25,160.02,161.91,139494,0.0,1.0
2019-09-13,161.16,162.41,160.07,160.35,98592,161.16,162.41,160.07,160.35,98592,0.0,1.0
2019-09-16,158.4,161.14,158.02,160.61,117627,158.4,161.14,158.02,160.61,117627,0.0,1.0
2019-09-17,159.45,159.97,158.0,158.32,68333,159.45,159.97,158.0,158.32,68333,0.0,1.0
2019-09-18,158.11,160.11,157.29,159.68,52768,158.11,160.11,157.29,159.68,52768,0.0,1.0
2019-09-19,158.93,160.81,158.6,159.35,72254,158.93,160.81,158.6,159.35,72254,0.0,1.0
2019-09-20,161.08,161.92,159.58,159.58,121650,161.08,161.92,159.58,159.58,121650,0.0,1.0
2019-09-23,158.02,160.62,157.42,160.2,103548,158.02,160.62,157.42,160.2,103548,0.0,1.0
2019-09-24,155.61,158.3,155.21,157.15,151368,155.61,158.3,155.21,157.15,151368,0.0,1.0
2019-09-25,155.87,156.26,154.39,155.55,67692,155.87,156.26,154.39,155.55,67692,0.0,1.0
2019-09-26,155.47,158.27,155.23,157.6,84320,155.47,158.27,155.23,157.6,84320,0.0,1.0
2019-09-27,153.86,155.55,153.1144,155.07,87459,153.86,155.55,153.1144,155.07,87459,0.0,1.0
2019-09-30,152.66,153.56,151.94,152.78,70633,152.66,153.56,151.94,152.78,70633,0.0,1.0
2019-10-01,146.93,149.9,145.19,149.61,182479,146.93,149.9,145.19,149.61,182479,0.0,1.0
2019-10-02,146.12,146.54,144.05,144.55,161709,146.12,146.54,144.05,144.55,161709,0.0,1.0
2019-10-03,150.59,150.76,148.42,148.7,123761,150.59,150.76,148.42,148.7,123761,0.0,1.0
2019-10-04,151.7,152.23,150.35,151.92,163370,151.7,152.23,150.35,151.92,163370,0.0,1.0
2019-10-07,150.13,152.25,149.66,151.34,120967,150.13,152.25,149.66,151.34,120967,0.0,1.0
2019-10-08,151.45,152.6137,151.01,152.36,82632,151.45,152.6137,151.01,152.36,82632,0.0,1.0
2019-10-09,155.23,156.0,154.43,155.83,100136,155.23,156.0,154.43,155.83,100136,0.0,1.0
2019-10-10,157.49,158.185,155.45,155.47,76599,157.49,158.185,155.45,155.47,76599,0.0,1.0
2019-10-11,155.46,158.34,155.05,158.27,123468,155.46,158.34,155.05,158.27,123468,0.0,1.0
2019-10-14,156.11,157.17,153.51,153.55,61916,156.11,157.17,153.51,153.55,61916,0.0,1.0
2019-10-15,162.19,162.63,159.72,160.0,133127,162.19,162.63,159.72,160.0,133127,0.0,1.0
2019-10-16,161.68,163.11,161.63,163.05,76141,161.68,163.11,161.63,163.05,76141,0.0,1.0
2019-10-17,163.01,165.85,162.08,165.48,197687,163.01,165.85,162.08,165.48,197687,0.0,1.0
2019-10-18,157.02,160.94,155.67,160.57,240619,157.02,160.94,155.67,160.57,240619,0.0,1.0
2019-10-21,157.52,158.12,155.56,156.34,97652,157.52,158.12,155.56,156.34,97652,0.0,1.0
2019-10-22,155.04,158.69,154.85,157.23,60720,155.04,158.69,154.85,157.23,60720,0.0,1.0
2019-10-23,155.56,156.34,154.95,155.51,56295,155.56,156.34,154.95,155.51,56295,0.0,1.0
2019-10-24,164.27,165.06,160.33,160.85,170212,164.27,165.06,160.33,160.85,170212,0.0,1.0
2019-10-25,166.49,167.615,159.98,159.98,269440,166.49,167.615,159.98,159.98,269440,0.0,1.0
2019-10-28,175.55,176.63,171.99,172.59,265000,175.55,176.63,171.99,172.59,265000,0.0,1.0
2019-10-29,175.76,177.53,174.12,175.33,176574,175.76,177.53,174.12,175.33,176574,0.0,1.0
2019-10-30,185.18,185.63,180.18,180.93,308438,185.18,185.63,180.18,180.93,308438,0.0,1.0
2019-10-31,183.97,184.51,181.64,181.92,110235,183.97,184.51,181.64,181.92,110235,0.0,1.0
2019-11-01,187.87,188.66,186.4,186.81,112303,187.87,188.66,186.4,186.81,112303,0.0,1.0
2019-11-04,182.93,185.98,182.48,185.78,128277,182.93,185.98,182.48,185.78,128277,0.0,1.0
2019-11-05,182.75,183.695,181.02,181.85,154634,182.75,183.695,181.02,181.85,154634,0.0,1.0
2019-11-06,187.78,189.76,187.4,188.16,108217,187.78,189.76,187.4,188.16,108217,0.0,1.0
2019-11-07,183.8,187.26,183.76,185.45,202715,183.8,187.26,183.76,185.45,202715,0.0,1.0
2019-11-08,188.77,188.99,186.57,187.92,149532,188.77,188.99,186.57,187.92,149532,0.0,1.0
2019-11-11,189.63,191.14,188.9428,190.92,69453,189.63,191.14,188.9428,190.92,69453,0.0,1.0
2019-11-12,190.51,191.6893,189.47,189.65,79009,190.51,191.6893,189.47,189.65,79009,0.0,1.0
2019-11-13,191.35,192.89,190.13,190.39,141539,191.35,192.89,190.13,190.39,141539,0.0,1.0
2019-11-14,183.8,187.76,182.33,187.76,209411,183.8,187.76,182.33,187.76,209411,0.0,1.0
2019-11-15,183.75,184.95,182.07,182.74,285077,183.75,184.95,182.07,182.74,285077,0.0,1.0
2019-11-18,188.48,188.48,186.12,186.51,144131,188.48,188.48,186.12,186.51,144131,0.0,1.0
2019-11-19,184.35,185.2,183.02,183.6,111199,184.35,185.2,183.02,183.6,111199,0.0,1.0
2019-11-20,185.07,187.23,183.39,184.91,127992,185.07,187.23,183.39,184.91,127992,0.0,1.0
2019-11-21,187.26,187.67,185.57,186.59,81062,187.26,187.67,185.57,186.59,81062,0.0,1.0
2019-11-22,187.26,189.02,186.56,188.9,75908,187.26,189.02,186.56,188.9,75908,0.0,1.0
2019-11-25,190.49,191.43,190.12,190.44,121682,190.49,191.43,190.12,190.44,121682,0.0,1.0
2019-11-26,190.8,191.21,187.02,187.87,162821,190.8,191.21,187.02,187.87,162821,0.0,1.0
2019-11-27,192.11,193.32,190.26,190.55,74874,192.11,193.32,190.26,190.55,74874,0.0,1.0
2019-11-29,195.81,198.02,195.81,196.5,72764,195.81,198.02,195.81,196.5,72764,0.0,1.0
2019-12-02,195.39,198.54,194.44,198.54,110900,195.39,198.54,194.44,198.54,110900,0.0,1.0
2019-12-03,201.63,202.535,197.44,198.32,185883,201.63,202.535,197.44,198.32,185883,0.0,1.0
2019-12-04,205.71,206.0,202.88,204.3,221517,205.71,206.0,202.88,204.3,221517,0.0,1.0
2019-12-05,209.57,210.0,207.16,209.24,147776,209.57,210.0,207.16,209.24,147776,0.0,1.0
2019-12-06,213.5,213.74,211.62,213.24,132035,213.5,213.74,211.62,213.24,132035,0.0,1.0
2019-12-09,215.82,217.1,215.06,216.15,155366,215.82,217.1,215.06,216.15,155366,0.0,1.0
2019-12-10,215.4,217.29,212.785,213.23,162718,215.4,217.29,212.785,213.23,162718,0.0,1.0
2019-12-11,215.0,216.82,214.295,216.82,217627,215.0,216.82,214.295,216.82,217627,0.0,1.0
2019-12-12,215.54,215.7,213.2,213.88,173077,215.54,215.7,213.2,213.88,173077,0.0,1.0
2019-12-13,209.21,212.14,207.36,210.5,203538,209.21,212.14,207.36,210.5,203538,0.0,1.0
2019-12-16,211.42,212.97,210.74,211.49,129152,211.42,212.97,210.74,211.49,129152,0.0,1.0
2019-12-17,212.38,212.94,211.34,212.94,134943,212.38,212.94,211.34,212.94,134943,0.0,1.0
2019-12-18,205.93,206.58,204.01,206.33,148992,205.93,206.58,204.01,206.33,148992,0.0,1.0
2019-12-19,205.65,207.93,204.39,207.35,141074,205.65,207.93,204.39,207.35,141074,0.0,1.0
2019-12-20,205.81,208.25,205.76,207.54,161321,205.81,208.25,205.76,207.54,161321,0.0,1.0
2019-12-23,209.86,210.31,207.12,207.49,85160,209.86,210.31,207.12,207.49,85160,0.0,1.0
2019-12-24,210.18,210.66,208.95,210.49,30992,210.18,210.66,208.95,210.49,30992,0.0,1.0
2019-12-26,209.18,210.475,209.0,209.56,40431,209.18,210.475,209.0,209.56,40431,0.0,1.0
2019-12-27,209.36,210.43,209.16,210.17,61541,209.36,210.43,209.16,210.17,61541,0.0,1.0
2019-12-30,208.6,209.54,208.18,209.2,71269,208.6,209.54,208.18,209.2,71269,0.0,1.0
2019-12-31,206.83,208.88,206.01,207.83,113491,206.83,208.88,206.01,207.83,113491,0.0,1.0
2020-01-02,212.09,212.31,209.47,211.02,131845,212.09,212.31,209.47,211.02,131845,0.0,1.0
2020-01-03,209.08,211.15,207.55,207.55,67555,209.08,211.15,207.55,207.55,67555,0.0,1.0
2020-01-06,206.26,206.26,204.7,205.28,71566,206.26,206.26,204.7,205.28,71566,0.0,1.0
2020-01-07,206.8,207.8,205.8,207.1,82859,206.8,207.8,205.8,207.1,82859,0.0,1.0
2020-01-08,206.72,207.57,206.07,206.37,72210,206.72,207.57,206.07,206.37,72210,0.0,1.0
2020-01-09,210.65,212.24,209.82,210.09,71973,210.65,212.24,209.82,210.09,71973,0.0,1.0
2020-01-10,212.56,215.2,212.22,212.56,108464,212.56,215.2,212.22,212.56,108464,0.0,1.0
2020-01-13,208.22,212.56,208.2,212.02,198816,208.22,212.56,208.2,212.02,198816,0.0,1.0
2020-01-14,211.73,212.62,209.21,209.97,117887,211.73,212.62,209.21,209.97,117887,0.0,1.0
2020-01-15,217.88,218.89,215.08,215.49,116574,217.88,218.89,215.08,215.49,116574,0.0,1.0
2020-01-16,226.15,227.33,222.72,222.85,327467,226.15,227.33,222.72,222.85,327467,0.0,1.0
2020-01-17,227.69,229.86,227.25,228.14,142951,227.69,229.86,227.25,228.14,142951,0.0,1.0
2020-01-21,238.68,242.375,237.18,237.74,296116,238.68,242.375,237.18,237.74,296116,0.0,1.0
2020-01-22,235.5,238.22,235.3,236.96,161620,235.5,238.22,235.3,236.96,161620,0.0,1.0
2020-01-23,232.1,236.24,232.02,236.24,142300,232.1,236.24,232.02,236.24,142300,0.0,1.0
2020-01-24,231.36,238.4332,231.14,237.8,184600,231.36,238.4332,231.14,237.8,184600,0.0,1.0
2020-01-27,227.27,229.06,226.52,227.57,106872,227.27,229.06,226.52,227.57,106872,0.0,1.0
2020-01-28,230.28,231.94,228.83,229.61,121211,230.28,231.94,228.83,229.61,121211,0.0,1.0
2020-01-29,228.64,231.01,227.4,229.19,88844,228.64,231.01,227.4,229.19,88844,0.0,1.0
2020-01-30,226.97,227.92,225.7,227.44,106721,226.97,227.92,225.7,227.44,106721,0.0,1.0
2020-01-31,222.88,226.33,222.78,226.21,138079,222.88,226.33,222.78,226.21,138079,0.0,1.0
2020-02-03,230.79,232.33,229.69,231.72,187163,230.79,232.33,229.69,231.72,187163,0.0,1.0
2020-02-04,250.74,251.6,245.15,246.8,473107,250.74,251.6,245.15,246.8,473107,0.0,1.0
2020-02-05,245.22,247.06,240.53,245.6,335775,245.22,247.06,240.53,245.6,335775,0.0,1.0
2020-02-06,248.56,249.41,244.85,245.26,139315,248.56,249.41,244.85,245.26,139315,0.0,1.0
2020-02-07,246.83,247.92,245.3123,246.98,69802,246.83,247.92,245.3123,246.98,69802,0.0,1.0
2020-02-10,254.11,254.43,249.12,249.27,103419,254.11,254.43,249.12,249.27,103419,0.0,1.0
2020-02-11,256.88,260.42,255.06,260.09,157449,256.88,260.42,255.06,260.09,157449,0.0,1.0
2020-02-12,257.98,258.18,252.61,256.15,115246,257.98,258.18,252.61,256.15,115246,0.0,1.0
2020-02-13,257.16,258.98,254.69,255.25,73783,257.16,258.98,254.69,255.25,73783,0.0,1.0
2020-02-14,258.99,260.39,257.51,259.17,95482,258.99,260.39,257.51,259.17,95482,0.0,1.0
2020-02-18,264.03,264.03,260.86,261.79,140173,264.03,264.03,260.86,261.79,140173,0.0,1.0
2020-02-19,266.68,270.15,265.16,269.69,133952,266.68,270.15,265.16,269.69,133952,0.0,1.0
2020-02-20,260.04,267.5,257.227,266.8,264542,260.04,267.5,257.227,266.8,264542,0.0,1.0
2020-02-21,274.03,274.03,266.55,267.95,345978,274.03,274.03,266.55,267.95,345978,0.0,1.0
2020-02-24,245.54,252.31,244.51,249.66,407849,245.54,252.31,244.51,249.66,407849,0.0,1.0
2020-02-25,238.08,247.43,237.7735,247.13,261557,238.08,247.43,237.7735,247.13,261557,0.0,1.0
2020-02-26,233.91,239.2,230.59,234.97,297035,233.91,239.2,230.59,234.97,297035,0.0,1.0
2020-02-27,216.42,222.08,209.0,210.66,376928,216.42,222.08,209.0,210.66,376928,0.0,1.0
2020-02-28,211.36,211.36,203.34,203.7,248612,211.36,211.36,203.34,203.7,248612,0.0,1.0
2020-03-02,218.01,218.01,210.56,213.79,340872,218.01,218.01,210.56,213.79,340872,0.0,1.0
2020-03-03,215.22,226.4,213.73,223.3,347454,215.22,226.4,213.73,223.3,347454,0.0,1.0
2020-03-04,223.18,223.34,215.65,218.83,196931,223.18,223.34,215.65,218.83,196931,0.0,1.0
2020-03-05,213.44,218.08,212.56,214.65,153231,213.44,218.08,212.56,214.65,153231,0.0,1.0
2020-03-06,207.5,208.98,204.0,204.87,199555,207.5,208.98,204.0,204.87,199555,0.0,1.0
2020-03-09,192.67,200.02,190.32,192.72,427727,192.67,200.02,190.32,192.72,427727,0.0,1.0
2020-03-10,200.5,203.12,190.0,201.15,366727,200.5,203.12,190.0,201.15,366727,0.0,1.0
2020-03-11,186.06,192.32,184.41,188.6,374259,186.06,192.32,184.41,188.6,374259,0.0,1.0
2020-03-12,166.75,169.135,155.0,162.81,370292,166.75,169.135,155.0,162.81,370292,0.0,1.0
2020-03-13,176.2,176.2,158.17,174.45,287293,176.2,176.2,158.17,174.45,287293,0.0,1.0
2020-03-16,161.01,166.97,112.0,112.0,437762,161.01,166.97,112.0,112.0,437762,0.0,1.0
2020-03-17,157.69,160.85,149.38,150.04,566538,157.69,160.85,149.38,150.04,566538,0.0,1.0
2020-03-18,149.24,154.22,142.59,145.16,333570,149.24,154.22,142.59,145.16,333570,0.0,1.0
2020-03-19,143.0,148.58,142.28,144.04,375580,143.0,148.58,142.28,144.04,375580,0.0,1.0
2020-03-20,147.55,156.91,147.55,153.15,239214,147.55,156.91,147.55,153.15,239214,0.0,1.0
2020-03-23,146.05,147.93,142.45,146.96,508793,146.05,147.93,142.45,146.96,508793,0.0,1.0
2020-03-24,157.52,157.52,152.36,154.42,238744,157.52,157.52,152.36,154.42,238744,0.0,1.0
2020-03-25,175.82,178.12,164.68,168.18,257795,175.82,178.12,164.68,168.18,257795,0.0,1.0
2020-03-26,187.49,189.23,174.99,174.99,223005,187.49,189.23,174.99,174.99,223005,0.0,1.0
2020-03-27,182.14,184.85,177.5,179.13,356064,182.14,184.85,177.5,179.13,356064,0.0,1.0
2020-03-30,190.38,194.24,188.16,190.08,288988,190.38,194.24,188.16,190.08,288988,0.0,1.0
2020-03-31,195.92,201.04,193.63,199.11,116479,195.92,201.04,193.63,199.11,116479,0.0,1.0
2020-04-01,185.52,190.19,184.0,186.13,102172,185.52,190.19,184.0,186.13,102172,0.0,1.0
2020-04-02,190.01,191.42,183.89,184.51,89613,190.01,191.42,183.89,184.51,89613,0.0,1.0
2020-04-03,190.27,191.13,187.53,188.6,91199,190.27,191.13,187.53,188.6,91199,0.0,1.0
2020-04-06,202.89,203.02,198.32,198.64,100765,202.89,203.02,198.32,198.64,100765,0.0,1.0
2020-04-07,194.27,200.6,194.27,200.52,119572,194.27,200.6,194.27,200.52,119572,0.0,1.0
2020-04-08,202.7,203.09,197.17,198.93,81582,202.7,203.09,197.17,198.93,81582,0.0,1.0
2020-04-09,206.52,207.27,202.485,203.92,139447,206.52,207.27,202.485,203.92,139447,0.0,1.0
2020-04-13,207.61,209.4,202.81,207.0,59743,207.61,209.4,202.81,207.0,59743,0.0,1.0
2020-04-14,213.82,214.6,210.25,210.95,96315,213.82,214.6,210.25,210.95,96315,0.0,1.0
2020-04-15,202.11,204.13,200.5,202.16,97184,202.11,204.13,200.5,202.16,97184,0.0,1.0
2020-04-16,206.41,207.48,201.6,205.44,79083,206.41,207.48,201.6,205.44,79083,0.0,1.0
2020-04-17,213.91,213.92,209.62,211.13,137798,213.91,213.92,209.62,211.13,137798,0.0,1.0
2020-04-20,215.84,219.36,212.17,212.35,41442,215.84,219.36,212.17,212.35,41442,0.0,1.0
2020-04-21,209.87,213.27,208.02,210.94,49416,209.87,213.27,208.02,210.94,49416,0.0,1.0
2020-04-22,209.48,211.56,208.5,211.13,49389,209.48,211.56,208.5,211.13,49389,0.0,1.0
2020-04-23,209.32,215.31,207.34,210.71,42911,209.32,215.31,207.34,210.71,42911,0.0,1.0
2020-04-24,212.83,213.49,208.86,209.99,50019,212.83,213.49,208.86,209.99,50019,0.0,1.0
2020-04-27,210.97,215.79,210.75,214.93,60766,210.97,215.79,210.75,214.93,60766,0.0,1.0
2020-04-28,206.65,212.1942,206.2,212.03,49276,206.65,212.1942,206.2,212.03,49276,0.0,1.0
2020-04-29,212.65,215.0,212.13,213.43,54431,212.65,215.0,212.13,213.43,54431,0.0,1.0
2020-04-30,220.45,221.59,216.48,217.75,51332,220.45,221.59,216.48,217.75,51332,0.0,1.0
2020-05-01,214.22,217.27,211.52,215.87,53277,214.22,217.27,211.52,215.87,53277,0.0,1.0
2020-05-04,214.48,214.48,209.66,210.5,48149,214.48,214.48,209.66,210.5,48149,0.0,1.0
2020-05-05,220.87,222.5,219.55,220.76,102427,220.87,222.5,219.55,220.76,102427,0.0,1.0
2020-05-06,220.57,222.56,219.57,219.87,34113,220.57,222.56,219.57,219.87,34113,0.0,1.0
2020-05-07,226.27,228.5,223.8,228.5,57487,226.27,228.5,223.8,228.5,57487,0.0,1.0
2020-05-08,217.12,221.47,215.45,220.64,126694,217.12,221.47,215.45,220.64,126694,0.0,1.0
2020-05-11,231.25,232.78,220.62,220.64,173457,231.25,232.78,220.62,220.64,173457,0.0,1.0
2020-05-12,225.62,233.14,225.025,233.14,65583,225.62,233.14,225.025,233.14,65583,0.0,1.0
2020-05-13,221.6,227.53,219.53,225.5,75309,221.6,227.53,219.53,225.5,75309,0.0,1.0
2020-05-14,211.81,212.57,208.66,210.22,117131,211.81,212.57,208.66,210.22,117131,0.0,1.0
2020-05-15,220.31,220.31,213.93,214.01,66443,220.31,220.31,213.93,214.01,66443,0.0,1.0
2020-05-18,222.61,222.61,217.81,221.93,83349,222.61,222.61,217.81,221.93,83349,0.0,1.0
2020-05-19,219.2,227.71,219.11,225.59,137795,219.2,227.71,219.11,225.59,137795,0.0,1.0
2020-05-20,221.27,223.28,219.085,223.28,110680,221.27,223.28,219.085,223.28,110680,0.0,1.0
2020-05-21,204.1,208.17,202.875,206.69,282005,204.1,208.17,202.875,206.69,282005,0.0,1.0
2020-05-22,200.2,203.86,199.51,201.54,242218,200.2,203.86,199.51,201.54,242218,0.0,1.0
2020-05-26,204.65,211.07,204.01,210.8,146832,204.65,211.07,204.01,210.8,146832,0.0,1.0
2020-05-27,197.79,203.3,194.88,203.3,148307,197.79,203.3,194.88,203.3,148307,0.0,1.0
2020-05-28,201.47,207.94,200.53,204.89,153873,201.47,207.94,200.53,204.89,153873,0.0,1.0
2020-05-29,202.78,207.98,201.44,207.34,219731,202.78,207.98,201.44,207.34,219731,0.0,1.0
2020-06-01,202.65,202.95,199.73,202.67,131812,202.65,202.95,199.73,202.67,131812,0.0,1.0
2020-06-02,197.81,200.41,197.42,200.02,121925,197.81,200.41,197.42,200.02,121925,0.0,1.0
2020-06-03,199.68,201.84,198.57,201.03,104929,199.68,201.84,198.57,201.03,104929,0.0,1.0
2020-06-04,195.98,203.46,195.64,201.4,97199,195.98,203.46,195.64,201.4,97199,0.0,1.0
2020-06-05,199.13,201.14,197.98,200.1,123803,199.13,201.14,197.98,200.1,123803,0.0,1.0
2020-06-08,201.06,201.67,196.29,198.66,121471,201.06,201.67,196.29,198.66,121471,0.0,1.0
2020-06-09,204.09,206.35,201.83,202.16,98541,204.09,206.35,201.83,202.16,98541,0.0,1.0
2020-06-10,202.75,204.94,201.2,203.88,79151,202.75,204.94,201.2,203.88,79151,0.0,1.0
2020-06-11,193.68,200.1,193.59,199.91,133495,193.68,200.1,193.59,199.91,133495,0.0,1.0
2020-06-12,195.41,197.98,191.83,197.04,90191,195.41,197.98,191.83,197.04,90191,0.0,1.0
2020-06-15,199.84,200.37,193.49,195.36,96693,199.84,200.37,193.49,195.36,96693,0.0,1.0
2020-06-16,201.64,203.32,198.96,201.95,88291,201.64,203.32,198.96,201.95,88291,0.0,1.0
2020-06-17,205.56,207.48,204.99,206.55,110637,205.56,207.48,204.99,206.55,110637,0.0,1.0
2020-06-18,202.01,202.17,198.62,200.18,75271,202.01,202.17,198.62,200.18,75271,0.0,1.0
2020-06-19,207.36,209.54,205.24,206.38,98461,207.36,209.54,205.24,206.38,98461,0.0,1.0
2020-06-22,212.33,212.72,209.09,212.69,65967,212.33,212.72,209.09,212.69,65967,0.0,1.0
2020-06-23,208.48,211.91,208.03,208.65,61428,208.48,211.91,208.03,208.65,61428,0.0,1.0
2020-06-24,200.48,207.0,198.79,205.36,76762,200.48,207.0,198.79,205.36,76762,0.0,1.0
2020-06-25,205.65,207.41,202.09,204.93,115958,205.65,207.41,202.09,204.93,115958,0.0,1.0
2020-06-26,196.03,203.59,195.52,203.19,160525,196.03,203.59,195.52,203.19,160525,0.0,1.0
2020-06-29,196.55,199.51,194.48,198.37,154300,196.55,199.51,194.48,198.37,154300,0.0,1.0
2020-06-30,197.29,198.05,194.99,195.68,90500,197.29,198.05,194.99,195.68,90500,0.0,1.0
2020-07-01,202.44,203.04,198.55,199.95,80300,202.44,203.04,198.55,199.95,80300,0.0,1.0
2020-07-02,200.31,201.87,199.03,200.87,73200,200.31,201.87,199.03,200.87,73200,0.0,1.0
2020-07-06,202.55,203.82,200.1,200.13,71100,202.55,203.82,200.1,200.13,71100,0.0,1.0
2020-07-07,201.97,204.97,200.14,200.45,98100,201.97,204.97,200.14,200.45,98100,0.0,1.0
2020-07-08,200.47,201.28,198.08,200.55,75000,200.47,201.28,198.08,200.55,75000,0.0,1.0
2020-07-09,201.07,204.5,200.07,202.83,75300,201.07,204.5,200.07,202.83,75300,0.0,1.0
2020-07-10,191.77,199.36,190.9,199.02,189400,191.77,199.36,190.9,199.02,189400,0.0,1.0
2020-07-13,191.04,196.63,190.34,193.96,146100,191.04,196.63,190.34,193.96,146100,0.0,1.0
2020-07-14,192.01,192.25,185.44,187.11,139400,192.01,192.25,185.44,187.11,139400,0.0,1.0
2020-07-15,200.74,201.16,198.05,199.58,101800,200.74,201.16,198.05,199.58,101800,0.0,1.0
2020-07-16,198.41,201.6,196.95,201.27,87400,198.41,201.6,196.95,201.27,87400,0.0,1.0
2020-07-17,203.54,203.64,199.54,199.61,62400,203.54,203.64,199.54,199.61,62400,0.0,1.0
2020-07-20,213.56,214.36,206.9,207.89,116270,213.56,214.36,206.9,207.89,116270,0.0,1.0
2020-07-21,208.84,213.17,208.66,213.17,92432,208.84,213.17,208.66,213.17,92432,0.0,1.0
2020-07-22,208.05,209.95,205.91,208.54,50022,208.05,209.95,205.91,208.54,50022,0.0,1.0
2020-07-23,200.4,205.44,199.82,204.33,54532,200.4,205.44,199.82,204.33,54532,0.0,1.0
2020-07-24,193.65,197.42,192.42,197.42,82536,193.65,197.42,192.42,197.42,82536,0.0,1.0
2020-07-27,195.81,197.13,193.0,193.0,60793,195.81,197.13,193.0,193.0,60793,0.0,1.0
2020-07-28,191.57,193.8368,191.53,193.55,75585,191.57,193.8368,191.53,193.55,75585,0.0,1.0
2020-07-29,186.06,190.03,185.45,190.0,73631,186.06,190.03,185.45,190.0,73631,0.0,1.0
2020-07-30,186.38,188.13,180.84,180.84,81188,186.38,188.13,180.84,180.84,81188,0.0,1.0
2020-07-31,184.14,190.88,183.08,190.64,98320,184.14,190.88,183.08,190.64,98320,0.0,1.0
2020-08-03,193.83,194.32,187.55,188.5,86847,193.83,194.32,187.55,188.5,86847,0.0,1.0
2020-08-04,189.95,190.66,188.41,190.23,71311,189.95,190.66,188.41,190.23,71311,0.0,1.0
2020-08-05,191.85,192.26,189.24,191.2,103952,191.85,192.26,189.24,191.2,103952,0.0,1.0
2020-08-06,187.62,190.52,187.1,189.78,87904,187.62,190.52,187.1,189.78,87904,0.0,1.0
2020-08-07,190.75,191.8,184.4,184.7,140552,190.75,191.8,184.4,184.7,140552,0.0,1.0
2020-08-10,183.02,185.79,181.16,185.13,122567,183.02,185.79,181.16,185.13,122567,0.0,1.0
2020-08-11,185.56,188.24,182.02,183.72,137181,185.56,188.24,182.02,183.72,137181,0.0,1.0
2020-08-12,190.13,190.26,184.675,185.44,86060,190.13,190.26,184.675,185.44,86060,0.0,1.0
2020-08-13,193.44,195.74,191.47,191.85,71269,193.44,195.74,191.47,191.85,71269,0.0,1.0
2020-08-14,186.49,188.73,185.28,188.08,70915,186.49,188.73,185.28,188.08,70915,0.0,1.0
2020-08-17,192.64,193.0,189.94,190.32,80134,192.64,193.0,189.94,190.32,80134,0.0,1.0
2020-08-18,188.08,190.32,186.68,190.01,102921,188.08,190.32,186.68,190.01,102921,0.0,1.0
2020-08-19,141.0,145.15,136.35,137.75,1308002,141.0,145.15,136.35,137.75,1308002,0.0,1.0
2020-08-20,143.52,144.65,141.5907,142.39,225889,143.52,144.65,141.5907,142.39,225889,0.0,1.0
2020-08-21,137.16,139.06,136.52,138.37,246952,137.16,139.06,136.52,138.37,246952,0.0,1.0
2020-08-24,134.83,136.88,134.14,136.48,163459,134.83,136.88,134.14,136.48,163459,0.0,1.0
2020-08-25,131.76,132.24,128.39,129.64,177669,131.76,132.24,128.39,129.64,177669,0.0,1.0
2020-08-26,134.19,134.75,132.93,134.19,86420,134.19,134.75,132.93,134.19,86420,0.0,1.0
2020-08-27,130.39,132.21,129.45,131.71,109656,130.39,132.21,129.45,131.71,109656,0.0,1.0
2020-08-28,130.95,132.22,128.52,129.08,130920,130.95,132.22,128.52,129.08,130920,0.0,1.0
2020-08-31,133.16,137.4342,132.7,133.6,190995,133.16,137.4342,132.7,133.6,190995,0.0,1.0
2020-09-01,130.91,133.8099,130.58,133.73,103999,130.91,133.8099,130.58,133.73,103999,0.0,1.0
2020-09-02,131.84,132.22,128.92,130.16,122894,131.84,132.22,128.92,130.16,122894,0.0,1.0
2020-09-03,127.0,130.73,125.34,130.53,130778,127.0,130.73,125.34,130.53,130778,0.0,1.0
2020-09-04,123.04,123.63,117.85,122.08,152677,123.04,123.63,117.85,122.08,152677,0.0,1.0
2020-09-08,122.47,124.79,118.49,118.96,175755,122.47,124.79,118.49,118.96,175755,0.0,1.0
2020-09-09,127.84,129.25,125.58,125.74,100658,127.84,129.25,125.58,125.74,100658,0.0,1.0
2020-09-10,125.8,130.15,125.78,130.08,74060,125.8,130.15,125.78,130.08,74060,0.0,1.0
2020-09-11,136.85,137.95,134.941,137.86,414080,136.85,137.95,134.941,137.86,414080,0.0,1.0
2020-09-14,134.95,136.45,133.6,135.18,229771,134.95,136.45,133.6,135.18,229771,0.0,1.0
2020-09-15,135.61,138.2,135.21,136.43,122658,135.61,138.2,135.21,136.43,122658,0.0,1.0
2020-09-16,137.05,138.18,136.64,137.46,108243,137.05,138.18,136.64,137.46,108243,0.0,1.0
2020-09-17,141.11,141.6,137.36,137.53,102861,141.11,141.6,137.36,137.53,102861,0.0,1.0
2020-09-18,139.27,140.29,138.05,140.02,95190,139.27,140.29,138.05,140.02,95190,0.0,1.0
2020-09-21,139.67,139.77,135.8,137.22,142537,139.67,139.77,135.8,137.22,142537,0.0,1.0
2020-09-22,137.44,137.8,135.69,137.42,104703,137.44,137.8,135.69,137.42,104703,0.0,1.0
2020-09-23,137.04,139.71,136.93,139.16,125530,137.04,139.71,136.93,139.16,125530,0.0,1.0
2020-09-24,132.47,134.47,130.63,133.8,469249,132.47,134.47,130.63,133.8,469249,0.0,1.0
2020-09-25,139.18,139.39,135.12,135.21,240266,139.18,139.39,135.12,135.21,240266,0.0,1.0
2020-09-28,141.8,145.0,140.54,145.0,204151,141.8,145.0,140.54,145.0,204151,0.0,1.0
2020-09-29,141.75,144.06,141.18,143.0,136346,141.75,144.06,141.18,143.0,136346,0.0,1.0
2020-09-30,141.91,143.11,140.35,140.52,83868,141.91,143.11,140.35,140.52,83868,0.0,1.0
2020-10-01,142.16,142.73,141.31,141.88,90518,142.16,142.73,141.31,141.88,90518,0.0,1.0
2020-10-02,142.02,143.6,139.71,139.77,142319,142.02,143.6,139.71,139.77,142319,0.0,1.0
2020-10-05,147.05,147.47,142.28,142.34,142254,147.05,147.47,142.28,142.34,142254,0.0,1.0
2020-10-06,142.5,146.02,142.0,144.48,121143,142.5,146.02,142.0,144.48,121143,0.0,1.0
2020-10-07,138.81,139.5,137.32,138.51,119673,138.81,139.5,137.32,138.51,119673,0.0,1.0
2020-10-08,141.25,142.92,140.92,142.29,119625,141.25,142.92,140.92,142.29,119625,0.0,1.0
2020-10-09,146.59,146.995,144.02,144.44,112110,146.59,146.995,144.02,144.44,112110,0.0,1.0
2020-10-12,148.25,148.68,146.4,146.62,95062,148.25,148.68,146.4,146.62,95062,0.0,1.0
2020-10-13,145.81,147.89,145.81,147.01,71511,145.81,147.89,145.81,147.01,71511,0.0,1.0
2020-10-14,142.55,145.59,142.55,145.59,58150,142.55,145.59,142.55,145.59,58150,0.0,1.0
2020-10-15,138.5,139.4,137.5,138.75,75590,138.5,139.4,137.5,138.75,75590,0.0,1.0
2020-10-16,128.83,130.495,127.62,129.29,360809,128.83,130.495,127.62,129.29,360809,0.0,1.0
2020-10-19,130.4,133.69,129.85,132.82,511797,130.4,133.69,129.85,132.82,511797,0.0,1.0
2020-10-20,131.79,133.91,131.61,132.11,66930,131.79,133.91,131.61,132.11,66930,0.0,1.0
2020-10-21,123.1,125.39,122.7,123.35,159311,123.1,125.39,122.7,123.35,159311,0.0,1.0
2020-10-22,123.68,123.81,121.42,121.5,87597,123.68,123.81,121.42,121.5,87597,0.0,1.0
2020-10-23,127.65,128.935,126.07,126.61,119318,127.65,128.935,126.07,126.61,119318,0.0,1.0
2020-10-26,127.27,130.26,126.27,128.64,121435,127.27,130.26,126.27,128.64,121435,0.0,1.0
2020-10-27,128.02,129.57,127.23,129.05,168865,128.02,129.57,127.23,129.05,168865,0.0,1.0
2020-10-28,120.6,122.985,120.25,122.5,154943,120.6,122.985,120.25,122.5,154943,0.0,1.0
2020-10-29,116.81,117.66,115.19,116.21,203791,116.81,117.66,115.19,116.21,203791,0.0,1.0
2020-10-30,116.48,119.07,116.17,119.07,177073,116.48,119.07,116.17,119.07,177073,0.0,1.0
2020-11-02,114.53,115.79,113.03,115.61,359280,114.53,115.79,113.03,115.61,359280,0.0,1.0
2020-11-03,120.51,121.46,118.63,119.09,376137,120.51,121.46,118.63,119.09,376137,0.0,1.0
2020-11-04,125.48,127.81,124.64,125.24,449360,125.48,127.81,124.64,125.24,449360,0.0,1.0
2020-11-05,126.41,129.0,125.88,128.97,177176,126.41,129.0,125.88,128.97,177176,0.0,1.0
2020-11-06,119.31,122.27,118.84,122.06,176210,119.31,122.27,118.84,122.06,176210,0.0,1.0
2020-11-09,122.4,124.105,121.41,124.06,234920,122.4,124.105,121.41,124.06,234920,0.0,1.0
2020-11-10,122.17,123.15,120.985,123.15,153039,122.17,123.15,120.985,123.15,153039,0.0,1.0
2020-11-11,123.98,124.28,122.07,123.91,130464,123.98,124.28,122.07,123.91,130464,0.0,1.0
2020-11-12,124.07,126.35,123.72,125.53,190248,124.07,126.35,123.72,125.53,190248,0.0,1.0
2020-11-13,124.88,125.92,124.24,125.15,268812,124.88,125.92,124.24,125.15,268812,0.0,1.0
2020-11-16,125.7,127.28,125.01,127.28,78789,125.7,127.28,125.01,127.28,78789,0.0,1.0
2020-11-17,125.25,125.94,124.38,125.83,102709,125.25,125.94,124.38,125.83,102709,0.0,1.0
2020-11-18,123.95,125.58,123.84,125.38,140294,123.95,125.58,123.84,125.38,140294,0.0,1.0
2020-11-19,123.38,123.59,122.28,123.01,114226,123.38,123.59,122.28,123.01,114226,0.0,1.0
2020-11-20,124.67,125.23,123.62,123.78,213412,124.67,125.23,123.62,123.78,213412,0.0,1.0
2020-11-23,125.25,125.61,123.9,125.56,93923,125.25,125.61,123.9,125.56,93923,0.0,1.0
2020-11-24,123.54,125.25,123.2,124.77,99078,123.54,125.25,123.2,124.77,99078,0.0,1.0
2020-11-25,120.78,121.97,120.37,121.0,105910,120.78,121.97,120.37,121.0,105910,0.0,1.0
2020-11-27,125.84,125.9,123.44,123.44,108542,125.84,125.9,123.44,123.44,108542,0.0,1.0
2020-11-30,122.61,125.76,122.2,125.39,115660,122.61,125.76,122.2,125.39,115660,0.0,1.0
2020-12-01,127.19,129.03,126.25,128.32,199149,127.19,129.03,126.25,128.32,199149,0.0,1.0
2020-12-02,124.82,125.85,123.86,124.67,105999,124.82,125.85,123.86,124.67,105999,0.0,1.0
2020-12-03,122.64,123.85,122.47,123.61,65745,122.64,123.85,122.47,123.61,65745,0.0,1.0
2020-12-04,121.65,123.03,120.87,123.01,108605,121.65,123.03,120.87,123.01,108605,0.0,1.0
2020-12-07,120.16,121.34,119.48,119.48,107927,120.16,121.34,119.48,119.48,107927,0.0,1.0
2020-12-08,119.81,119.92,116.8,116.85,176343,119.81,119.92,116.8,116.85,176343,0.0,1.0
2020-12-09,118.12,120.21,117.064,119.35,131649,118.12,120.21,117.064,119.35,131649,0.0,1.0
2020-12-10,118.8,119.38,117.92,118.58,71817,118.8,119.38,117.92,118.58,71817,0.0,1.0
2020-12-11,117.89,119.43,117.12,118.08,96125,117.89,119.43,117.12,118.08,96125,0.0,1.0
2020-12-14,117.53,119.7,116.74,116.74,109108,117.53,119.7,116.74,116.74,109108,0.0,1.0
2020-12-15,119.45,119.81,117.9,119.17,101365,119.45,119.81,117.9,119.17,101365,0.0,1.0
2020-12-16,97.02,100.81,96.2569,99.8573,1785637,97.02,100.81,96.2569,99.8573,1785637,0.0,1.0
2020-12-17,96.91,97.28,93.01,93.68,2093164,96.91,97.28,93.01,93.68,2093164,0.0,1.0
2020-12-18,99.58,99.59,97.75,98.07,713036,99.58,99.59,97.75,98.07,713036,0.0,1.0
2020-12-21,96.85,97.8799,94.53,95.25,889199,96.85,97.8799,94.53,95.25,889199,0.0,1.0
2020-12-22,97.93,98.68,96.22,96.64,263609,97.93,98.68,96.22,96.64,263609,0.0,1.0
2020-12-23,99.55,101.12,98.89,101.0,194540,99.55,101.12,98.89,101.0,194540,0.0,1.0
2020-12-24,99.29,99.92,98.535,99.92,41626,99.29,99.92,98.535,99.92,41626,0.0,1.0
2020-12-28,97.78,99.39,97.17,97.92,143924,97.78,99.39,97.17,97.92,143924,0.0,1.0
2020-12-29,99.54,99.955,98.66,98.82,168808,99.54,99.955,98.66,98.82,168808,0.0,1.0
2020-12-30,99.82,100.75,99.11,99.11,109803,99.82,100.75,99.11,99.11,109803,0.0,1.0
2020-12-31,98.98,99.4,97.8,99.15,105764,98.98,99.4,97.8,99.15,105764,0.0,1.0
2021-01-04,99.02,99.7,98.16,99.34,120139,99.02,99.7,98.16,99.34,120139,0.0,1.0
2021-01-05,99.26,99.47,97.71,98.77,81473,99.26,99.47,97.71,98.77,81473,0.0,1.0
2021-01-06,99.37,99.56,96.75,96.82,249914,99.37,99.56,96.75,96.82,249914,0.0,1.0
2021-01-07,99.52,99.58,96.58,96.64,236458,99.52,99.58,96.58,96.64,236458,0.0,1.0
2021-01-08,103.43,103.58,100.5,100.94,257667,103.43,103.58,100.5,100.94,257667,0.0,1.0
2021-01-11,103.02,103.265,99.79,100.54,208145,103.02,103.265,99.79,100.54,208145,0.0,1.0
2021-01-12,102.55,104.94,101.84,103.8,131310,102.55,104.94,101.84,103.8,131310,0.0,1.0
2021-01-13,100.51,102.16,99.88,100.81,163690,100.51,102.16,99.88,100.81,163690,0.0,1.0
2021-01-14,101.72,102.0,100.44,100.82,132528,101.72,102.0,100.44,100.82,132528,0.0,1.0
2021-01-15,100.01,100.63,99.28,99.75,372093,100.01,100.63,99.28,99.75,372093,0.0,1.0
2021-01-19,107.73,107.79,105.24,106.53,289782,107.73,107.79,105.24,106.53,289782,0.0,1.0
2021-01-20,108.51,108.9,107.62,107.91,197341,108.51,108.9,107.62,107.91,197341,0.0,1.0
2021-01-21,111.94,113.71,110.674,113.67,252700,111.94,113.71,110.674,113.67,252700,0.0,1.0
2021-01-22,111.19,111.22,106.92,107.11,472887,111.19,111.22,106.92,107.11,472887,0.0,1.0
2021-01-25,111.32,111.54,109.645,109.77,212512,111.32,111.54,109.645,109.77,212512,0.0,1.0
2021-01-26,111.28,112.03,110.6,110.85,223616,111.28,112.03,110.6,110.85,223616,0.0,1.0
2021-01-27,109.04,109.81,107.965,109.14,363137,109.04,109.81,107.965,109.14,363137,0.0,1.0
2021-01-28,106.9,108.37,106.71,107.36,336993,106.9,108.37,106.71,107.36,336993,0.0,1.0
2021-01-29,104.3,105.6288,103.0,104.29,329171,104.3,105.6288,103.0,104.29,329171,0.0,1.0
2021-02-01,104.11,105.72,103.88,105.58,87864,104.11,105.72,103.88,105.58,87864,0.0,1.0
2021-02-02,105.72,105.94,105.0,105.42,101742,105.72,105.94,105.0,105.42,101742,0.0,1.0
2021-02-03,104.02,105.81,103.88,104.07,129178,104.02,105.81,103.88,104.07,129178,0.0,1.0
2021-02-04,105.19,105.34,103.73,104.05,85761,105.19,105.34,103.73,104.05,85761,0.0,1.0
2021-02-05,105.34,105.84,104.8,104.97,99827,105.34,105.84,104.8,104.97,99827,0.0,1.0
2021-02-08,107.37,107.97,106.08,106.14,133838,107.37,107.97,106.08,106.14,133838,0.0,1.0
2021-02-09,109.31,109.72,108.1,108.22,138008,109.31,109.72,108.1,108.22,138008,0.0,1.0
2021-02-10,89.9,96.71,89.0,94.67,2154714,89.9,96.71,89.0,94.67,2154714,0.0,1.0
2021-02-11,85.78,88.09,85.22,86.78,923910,85.78,88.09,85.22,86.78,923910,0.0,1.0
2021-02-12,86.29,86.5,84.93,85.97,420431,86.29,86.5,84.93,85.97,420431,0.0,1.0
2021-02-16,85.56,87.35,81.8857,82.03,987580,85.56,87.35,81.8857,82.03,987580,0.0,1.0
2021-02-17,84.14,85.4799,83.94,85.36,353476,84.14,85.4799,83.94,85.36,353476,0.0,1.0
2021-02-18,83.8,84.29,82.3402,82.98,177146,83.8,84.29,82.3402,82.98,177146,0.0,1.0
2021-02-19,86.28,86.51,83.02,83.08,619677,86.28,86.51,83.02,83.08,619677,0.0,1.0
2021-02-22,85.69,86.235,83.21,83.56,516980,85.69,86.235,83.21,83.56,516980,0.0,1.0
2021-02-23,85.38,86.82,84.32,86.32,472676,85.38,86.82,84.32,86.32,472676,0.0,1.0
2021-02-24,84.65,85.48,84.23,84.99,205500,84.65,85.48,84.23,84.99,205500,0.0,1.0
2021-02-25,85.14,86.75,84.62,86.75,247716,85.14,86.75,84.62,86.75,247716,0.0,1.0
2021-02-26,82.6,83.46,81.37,83.26,261434,82.6,83.46,81.37,83.26,261434,0.0,1.0
2021-03-01,84.63,84.67,83.51,84.21,179919,84.63,84.67,83.51,84.21,179919,0.0,1.0
2021-03-02,84.36,85.12,84.06,84.9,127930,84.36,85.12,84.06,84.9,127930,0.0,1.0
2021-03-03,82.32,83.45,81.55,83.3,144064,82.32,83.45,81.55,83.3,144064,0.0,1.0
2021-03-04,84.88,87.32,84.74,86.21,696196,84.88,87.32,84.74,86.21,696196,0.0,1.0
2021-03-05,83.7,83.78,82.26,83.69,365653,83.7,83.78,82.26,83.69,365653,0.0,1.0
2021-03-08,80.67,82.36,80.63,82.09,287885,80.67,82.36,80.63,82.09,287885,0.0,1.0
2021-03-09,83.51,85.46,83.22,83.68,258798,83.51,85.46,83.22,83.68,258798,0.0,1.0
2021-03-10,82.41,84.2,82.3,84.08,196920,82.41,84.2,82.3,84.08,196920,0.0,1.0
2021-03-11,83.48,83.77,82.61,83.28,83533,83.48,83.77,82.61,83.28,83533,0.0,1.0
2021-03-12,82.39,82.39,81.37,81.72,117090,82.39,82.39,81.37,81.72,117090,0.0,1.0
2021-03-15,83.08,84.13,82.5111,82.94,142377,83.08,84.13,82.5111,82.94,142377,0.0,1.0
2021-03-16,81.9,82.69,81.15,82.13,204387,81.9,82.69,81.15,82.13,204387,0.0,1.0
2021-03-17,80.63,80.7,79.59,80.4,256555,80.63,80.7,79.59,80.4,256555,0.0,1.0
2021-03-18,80.48,81.76,80.31,80.6,156251,80.48,81.76,80.31,80.6,156251,0.0,1.0
2021-03-19,82.19,82.24,80.67,81.06,189839,82.19,82.24,80.67,81.06,189839,0.0,1.0
2021-03-22,81.97,82.23,80.325,80.44,157877,81.97,82.23,80.325,80.44,157877,0.0,1.0
2021-03-23,78.97,80.22,78.8,80.15,271232,78.97,80.22,78.8,80.15,271232,0.0,1.0
2021-03-24,77.69,78.76,77.13,77.64,242524,77.69,78.76,77.13,77.64,242524,0.0,1.0
2021-03-25,76.15,76.28,74.51,75.19,425249,76.15,76.28,74.51,75.19,425249,0.0,1.0
2021-03-26,76.53,77.27,75.77,77.05,218653,76.53,77.27,75.77,77.05,218653,0.0,1.0
2021-03-29,77.0,77.32,75.53,75.53,328521,77.0,77.32,75.53,75.53,328521,0.0,1.0
2021-03-30,76.44,76.65,74.85,75.42,388870,76.44,76.65,74.85,75.42,388870,0.0,1.0
2021-03-31,77.09,78.38,76.4,76.58,281880,77.09,78.38,76.4,76.58,281880,0.0,1.0
2021-04-01,79.19,79.74,78.1,78.43,278521,79.19,79.74,78.1,78.43,278521,0.0,1.0
2021-04-05,80.25,80.76,79.41,80.28,156678,80.25,80.76,79.41,80.28,156678,0.0,1.0
2021-04-06,78.88,79.86,78.47,79.2,300664,78.88,79.86,78.47,79.2,300664,0.0,1.0
2021-04-07,76.96,78.33,76.61,77.94,260491,76.96,78.33,76.61,77.94,260491,0.0,1.0
2021-04-08,77.89,78.72,77.74,78.03,149521,77.89,78.72,77.74,78.03,149521,0.0,1.0
2021-04-09,77.81,78.16,77.28,77.92,198860,77.81,78.16,77.28,77.92,198860,0.0,1.0
2021-04-12,77.39,77.86,75.94,76.61,386120,77.39,77.86,75.94,76.61,386120,0.0,1.0
2021-04-13,78.3,78.45,76.38,76.5,422132,78.3,78.45,76.38,76.5,422132,0.0,1.0
2021-04-14,80.48,82.29,80.44,81.51,574606,80.48,82.29,80.44,81.51,574606,0.0,1.0
2021-04-15,79.39,80.42,79.04,79.17,567160,79.39,80.42,79.04,79.17,567160,0.0,1.0
2021-04-16,79.15,79.69,78.2,79.57,422086,79.15,79.69,78.2,79.57,422086,0.0,1.0
2021-04-19,78.83,79.78,78.28,79.61,218202,78.83,79.78,78.28,79.61,218202,0.0,1.0
2021-04-20,79.66,79.66,78.7,79.16,158333,79.66,79.66,78.7,79.16,158333,0.0,1.0
2021-04-21,83.14,83.15,81.19,81.5832,325015,83.14,83.15,81.19,81.5832,325015,0.0,1.0
2021-04-22,82.44,83.08,82.01,82.78,123084,82.44,83.08,82.01,82.78,123084,0.0,1.0
2021-04-23,81.46,82.02,80.82,81.38,139059,81.46,82.02,80.82,81.38,139059,0.0,1.0
2021-04-26,83.34,83.77,82.03,83.36,148984,83.34,83.77,82.03,83.36,148984,0.0,1.0
2021-04-27,81.11,82.07,80.57,82.06,213494,81.11,82.07,80.57,82.06,213494,0.0,1.0
2021-04-28,79.27,79.95,78.93,79.11,308403,79.27,79.95,78.93,79.11,308403,0.0,1.0
2021-04-29,78.75,79.14,78.1,78.45,232275,78.75,79.14,78.1,78.45,232275,0.0,1.0
2021-04-30,77.77,78.63,77.58,77.75,178997,77.77,78.63,77.58,77.75,178997,0.0,1.0
2021-05-03,78.08,78.67,77.415,78.01,195650,78.08,78.67,77.415,78.01,195650,0.0,1.0
2021-05-04,77.17,77.865,76.83,77.76,232662,77.17,77.865,76.83,77.76,232662,0.0,1.0
2021-05-05,76.9,77.4838,76.62,77.07,328221,76.9,77.4838,76.62,77.07,328221,0.0,1.0
2021-05-06,76.16,76.16,74.795,75.53,277308,76.16,76.16,74.795,75.53,277308,0.0,1.0
2021-05-07,75.04,78.08,73.81,77.26,553779,75.04,78.08,73.81,77.26,553779,0.0,1.0
2021-05-10,73.54,74.52,70.77,71.11,569790,73.54,74.52,70.77,71.11,569790,0.0,1.0
2021-05-11,73.61,73.92,71.67,71.79,277990,73.61,73.92,71.67,71.79,277990,0.0,1.0
2021-05-12,74.14,74.44,71.95,71.98,426803,74.14,74.44,71.95,71.98,426803,0.0,1.0
2021-05-13,76.06,76.42,75.08,75.47,390480,76.06,76.42,75.08,75.47,390480,0.0,1.0
2021-05-14,76.18,76.54,75.13,75.28,186597,76.18,76.54,75.13,75.28,186597,0.0,1.0
2021-05-17,77.0,77.86,76.55,77.11,137381,77.0,77.86,76.55,77.11,137381,0.0,1.0
2021-05-18,74.9,76.13,74.83,75.32,267040,74.9,76.13,74.83,75.32,267040,0.0,1.0
2021-05-19,72.17,73.45,71.91,73.16,327800,72.17,73.45,71.91,73.16,327800,0.0,1.0
2021-05-20,73.83,74.37,72.23,72.31,234782,73.83,74.37,72.23,72.31,234782,0.0,1.0
2021-05-21,73.21,74.135,73.08,74.08,112424,73.21,74.135,73.08,74.08,112424,0.0,1.0
2021-05-24,72.97,74.25,72.7855,74.16,139082,72.97,74.25,72.7855,74.16,139082,0.0,1.0
2021-05-25,73.14,73.76,73.13,73.5,171062,73.14,73.76,73.13,73.5,171062,0.0,1.0
2021-05-26,73.26,73.72,72.89,73.19,125036,73.26,73.72,72.89,73.19,125036,0.0,1.0
2021-05-27,76.46,77.0,74.91,75.38,350443,76.46,77.0,74.91,75.38,350443,0.0,1.0
2021-05-28,76.14,77.27,76.0,76.06,207496,76.14,77.27,76.0,76.06,207496,0.0,1.0
2021-06-01,73.83,75.47,73.722,75.13,137586,73.83,75.47,73.722,75.13,137586,0.0,1.0
2021-06-02,73.91,74.51,73.215,73.77,165222,73.91,74.51,73.215,73.77,165222,0.0,1.0
2021-06-03,73.6,73.87,72.46,72.94,126823,73.6,73.87,72.46,72.94,126823,0.0,1.0
2021-06-04,73.67,74.46,73.55,73.67,130400,73.67,74.46,73.55,73.67,130400,0.0,1.0
2021-06-07,74.85,75.72,73.76,73.88,169386,74.85,75.72,73.76,73.88,169386,0.0,1.0
2021-06-08,75.14,77.13,74.71,76.63,176995,75.14,77.13,74.71,76.63,176995,0.0,1.0
2021-06-09,79.57,80.28,78.29,78.58,333670,79.57,80.28,78.29,78.58,333670,0.0,1.0
2021-06-10,80.67,81.12,79.89,80.21,157034,80.67,81.12,79.89,80.21,157034,0.0,1.0
2021-06-11,79.34,79.78,78.81,79.77,111023,79.34,79.78,78.81,79.77,111023,0.0,1.0
2021-06-14,79.02,79.16,78.59,79.06,101908,79.02,79.16,78.59,79.06,101908,0.0,1.0
2021-06-15,77.59,78.76,77.26,78.74,72934,77.59,78.76,77.26,78.74,72934,0.0,1.0
2021-06-16,76.25,77.91,75.84,76.44,297807,76.25,77.91,75.84,76.44,297807,0.0,1.0
2021-06-17,76.08,76.53,74.68,74.96,225688,76.08,76.53,74.68,74.96,225688,0.0,1.0
2021-06-18,73.77,75.31,73.11,74.4,1081235,73.77,75.31,73.11,74.4,1081235,0.0,1.0
2021-06-21,73.5,73.94,71.89,72.94,259308,73.5,73.94,71.89,72.94,259308,0.0,1.0
2021-06-22,71.73,72.8,71.38,72.55,248225,71.73,72.8,71.38,72.55,248225,0.0,1.0
2021-06-23,69.22,71.02,69.16,70.77,424282,69.22,71.02,69.16,70.77,424282,0.0,1.0
2021-06-24,68.86,69.69,68.46,68.97,223396,68.86,69.69,68.46,68.97,223396,0.0,1.0
2021-06-25,72.05,72.19,70.55,70.63,235468,72.05,72.19,70.55,70.63,235468,0.0,1.0
2021-06-28,71.69,71.805,71.03,71.03,156025,71.69,71.805,71.03,71.03,156025,0.0,1.0
2021-06-29,70.14,71.24,70.07,71.14,113995,70.14,71.24,70.07,71.14,113995,0.0,1.0
2021-06-30,68.89,69.59,68.7,69.49,124811,68.89,69.59,68.7,69.49,124811,0.0,1.0
2021-07-01,70.2,70.58,69.41,69.54,128837,70.2,70.58,69.41,69.54,128837,0.0,1.0
2021-07-02,68.98,70.18,68.8,70.18,110648,68.98,70.18,68.8,70.18,110648,0.0,1.0
2021-07-06,68.42,68.75,67.89,68.53,143217,68.42,68.75,67.89,68.53,143217,0.0,1.0
2021-07-07,66.78,67.71,66.57,67.55,178324,66.78,67.71,66.57,67.55,178324,0.0,1.0
2021-07-08,66.23,66.8,65.69,66.14,133999,66.23,66.8,65.69,66.14,133999,0.0,1.0
2021-07-09,68.72,69.088,68.29,68.71,188704,68.72,69.088,68.29,68.71,188704,0.0,1.0
2021-07-12,68.5,70.14,68.46,70.05,185283,68.5,70.14,68.46,70.05,185283,0.0,1.0
2021-07-13,67.0,67.94,66.96,67.64,366618,67.0,67.94,66.96,67.64,366618,0.0,1.0
2021-07-14,65.8,66.71,65.52,66.71,208226,65.8,66.71,65.52,66.71,208226,0.0,1.0
2021-07-15,57.23,58.49,57.06,57.69,2729220,57.23,58.49,57.06,57.69,2729220,0.0,1.0
2021-07-16,60.05,60.31,56.79,57.0,999544,60.05,60.31,56.79,57.0,999544,0.0,1.0
2021-07-19,60.1,60.2,58.17,58.61,1399598,60.1,60.2,58.17,58.61,1399598,0.0,1.0
2021-07-20,59.85,60.03,59.38,59.97,385607,59.85,60.03,59.38,59.97,385607,0.0,1.0
2021-07-21,60.7,60.94,59.35,59.75,479598,60.7,60.94,59.35,59.75,479598,0.0,1.0
2021-07-22,60.11,60.7,59.82,60.14,167563,60.11,60.7,59.82,60.14,167563,0.0,1.0
2021-07-23,59.91,60.27,59.6,60.25,173297,59.91,60.27,59.6,60.25,173297,0.0,1.0
2021-07-26,60.08,60.4,59.65,60.2,141674,60.08,60.4,59.65,60.2,141674,0.0,1.0
2021-07-27,60.37,60.55,59.19,60.12,322990,60.37,60.55,59.19,60.12,322990,0.0,1.0
2021-07-28,61.07,61.89,60.44,60.64,445362,61.07,61.89,60.44,60.64,445362,0.0,1.0
2021-07-29,60.54,62.15,60.47,61.87,161991,60.54,62.15,60.47,61.87,161991,0.0,1.0
2021-07-30,60.54,61.24,60.4375,60.96,148835,60.54,61.24,60.4375,60.96,148835,0.0,1.0
2021-08-02,61.46,62.11,61.15,61.89,293752,61.46,62.11,61.15,61.89,293752,0.0,1.0
2021-08-03,61.0,61.28,60.61,60.96,147369,61.0,61.28,60.61,60.96,147369,0.0,1.0
2021-08-04,60.73,61.61,60.46,60.85,461835,60.73,61.61,60.46,60.85,461835,0.0,1.0
2021-08-05,60.06,60.81,59.52,60.35,227417,60.06,60.81,59.52,60.35,227417,0.0,1.0
2021-08-06,60.14,60.9999,60.0,60.44,166715,60.14,60.9999,60.0,60.44,166715,0.0,1.0
2021-08-09,59.45,59.77,58.72,58.87,257310,59.45,59.77,58.72,58.87,257310,0.0,1.0
2021-08-10,59.16,59.46,58.86,59.45,152042,59.16,59.46,58.86,59.45,152042,0.0,1.0
2021-08-11,58.51,59.9,58.38,59.89,122498,58.51,59.9,58.38,59.89,122498,0.0,1.0
2021-08-12,58.87,59.05,58.16,58.63,198811,58.87,59.05,58.16,58.63,198811,0.0,1.0
2021-08-13,58.69,58.97,58.34,58.38,198163,58.69,58.97,58.34,58.38,198163,0.0,1.0
2021-08-16,58.51,58.63,57.91,58.11,241018,58.51,58.63,57.91,58.11,241018,0.0,1.0
2021-08-17,59.52,59.9,57.9,57.94,216950,59.52,59.9,57.9,57.94,216950,0.0,1.0
2021-08-18,59.07,60.25,59.07,60.18,216151,59.07,60.25,59.07,60.18,216151,0.0,1.0
2021-08-19,56.48,57.99,56.3347,57.78,282598,56.48,57.99,56.3347,57.78,282598,0.0,1.0
2021-08-20,55.43,55.86,54.55,54.85,483511,55.43,55.86,54.55,54.85,483511,0.0,1.0
2021-08-23,57.32,57.55,56.22,56.35,205532,57.32,57.55,56.22,56.35,205532,0.0,1.0
2021-08-24,57.14,57.838,57.045,57.81,426551,57.14,57.838,57.045,57.81,426551,0.0,1.0
2021-08-25,57.03,57.215,56.3,57.03,339090,57.03,57.215,56.3,57.03,339090,0.0,1.0
2021-08-26,56.41,57.81,56.258,57.03,225602,56.41,57.81,56.258,57.03,225602,0.0,1.0
2021-08-27,55.9,56.37,55.1,55.44,204420,55.9,56.37,55.1,55.44,204420,0.0,1.0
2021-08-30,54.97,55.62,54.96,55.47,142451,54.97,55.62,54.96,55.47,142451,0.0,1.0
2021-08-31,58.82,60.13,58.67,59.14,879705,58.82,60.13,58.67,59.14,879705,0.0,1.0
2021-09-01,59.1,59.72,58.67,58.81,215332,59.1,59.72,58.67,58.81,215332,0.0,1.0
2021-09-02,61.12,61.38,60.17,60.63,446423,61.12,61.38,60.17,60.63,446423,0.0,1.0
2021-09-03,60.22,60.6193,59.99,60.61,151103,60.22,60.6193,59.99,60.61,151103,0.0,1.0
2021-09-07,60.96,61.15,60.512,60.88,201866,60.96,61.15,60.512,60.88,201866,0.0,1.0
2021-09-08,60.95,61.06,60.2,60.38,185508,60.95,61.06,60.2,60.38,185508,0.0,1.0
2021-09-09,59.92,60.32,59.66,59.82,186522,59.92,60.32,59.66,59.82,186522,0.0,1.0
2021-09-10,58.13,59.36,58.07,59.25,322612,58.13,59.36,58.07,59.25,322612,0.0,1.0
2021-09-13,57.78,58.29,57.42,58.1,207412,57.78,58.29,57.42,58.1,207412,0.0,1.0
2021-09-14,56.81,57.28,56.53,56.99,168258,56.81,57.28,56.53,56.99,168258,0.0,1.0
2021-09-15,55.46,56.38,55.4,56.28,528863,55.46,56.38,55.4,56.28,528863,0.0,1.0
2021-09-16,55.29,55.6,54.77,55.56,182663,55.29,55.6,54.77,55.56,182663,0.0,1.0
2021-09-17,55.64,55.99,54.85,55.57,293991,55.64,55.99,54.85,55.57,293991,0.0,1.0
2021-09-20,54.83,55.32,53.94,53.94,186222,54.83,55.32,53.94,53.94,186222,0.0,1.0
2021-09-21,54.04,54.57,53.51,53.51,240805,54.04,54.57,53.51,53.51,240805,0.0,1.0
2021-09-22,53.98,54.46,53.905,54.04,210630,53.98,54.46,53.905,54.04,210630,0.0,1.0
2021-09-23,54.12,54.34,53.9,54.16,154300,54.12,54.34,53.9,54.16,154300,0.0,1.0
2021-09-24,53.45,54.18,53.3,54.02,149277,53.45,54.18,53.3,54.02,149277,0.0,1.0
2021-09-27,54.19,54.835,54.08,54.43,190164,54.19,54.835,54.08,54.43,190164,0.0,1.0
2021-09-28,52.76,54.11,52.63,54.1,181182,52.76,54.11,52.63,54.1,181182,0.0,1.0
2021-09-29,52.17,52.93,52.0,52.67,161033,52.17,52.93,52.0,52.67,161033,0.0,1.0
2021-09-30,52.61,53.25,51.7,51.83,287670,52.61,53.25,51.7,51.83,287670,0.0,1.0
2021-10-01,53.59,53.705,52.5,52.92,165850,53.59,53.705,52.5,52.92,165850,0.0,1.0
2021-10-04,51.17,51.86,51.0,51.84,324123,51.17,51.86,51.0,51.84,324123,0.0,1.0
2021-10-05,50.57,50.805,49.92,49.93,364055,50.57,50.805,49.92,49.93,364055,0.0,1.0
2021-10-06,49.47,49.96,49.08,49.5,331643,49.47,49.96,49.08,49.5,331643,0.0,1.0
2021-10-07,50.24,51.14,48.66,48.81,262921,50.24,51.14,48.66,48.81,262921,0.0,1.0
2021-10-08,49.81,50.6,49.81,50.53,94221,49.81,50.6,49.81,50.53,94221,0.0,1.0
2021-10-11,49.71,50.36,49.5,49.96,161333,49.71,50.36,49.5,49.96,161333,0.0,1.0
2021-10-12,50.09,50.32,49.401,50.04,201542,50.09,50.32,49.401,50.04,201542,0.0,1.0
2021-10-13,54.09,54.43,52.34,52.38,435064,54.09,54.43,52.34,52.38,435064,0.0,1.0
2021-10-14,54.21,55.06,53.92,54.07,249237,54.21,55.06,53.92,54.07,249237,0.0,1.0
2021-10-15,53.52,53.88,53.0742,53.59,107624,53.52,53.88,53.0742,53.59,107624,0.0,1.0
2021-10-18,51.65,52.03,51.38,51.92,181198,51.65,52.03,51.38,51.92,181198,0.0,1.0
2021-10-19,52.4,52.71,51.45,51.48,94603,52.4,52.71,51.45,51.48,94603,0.0,1.0
2021-10-20,51.61,52.14,51.55,51.99,134354,51.61,52.14,51.55,51.99,134354,0.0,1.0
2021-10-21,51.94,52.03,51.15,51.32,188670,51.94,52.03,51.15,51.32,188670,0.0,1.0
2021-10-22,50.93,51.36,50.28,50.96,142580,50.93,51.36,50.28,50.96,142580,0.0,1.0
2021-10-25,51.55,51.7,50.33,50.54,141853,51.55,51.7,50.33,50.54,141853,0.0,1.0
2021-10-26,52.5,53.73,52.45,53.73,152383,52.5,53.73,52.45,53.73,152383,0.0,1.0
2021-10-27,51.71,52.79,51.69,52.75,89245,51.71,52.79,51.69,52.75,89245,0.0,1.0
2021-10-28,52.63,52.94,51.86,51.99,106170,52.63,52.94,51.86,51.99,106170,0.0,1.0
2021-10-29,52.99,53.45,52.75,53.34,147278,52.99,53.45,52.75,53.34,147278,0.0,1.0
2021-11-01,54.4,54.49,52.24,52.25,143862,54.4,54.49,52.24,52.25,143862,0.0,1.0
2021-11-02,54.28,54.4325,53.36,53.94,190591,54.28,54.4325,53.36,53.94,190591,0.0,1.0
2021-11-03,56.32,56.54,54.69,55.04,333891,56.32,56.54,54.69,55.04,333891,0.0,1.0
2021-11-04,55.64,56.17,55.09,55.58,328131,55.64,56.17,55.09,55.58,328131,0.0,1.0
2021-11-05,54.28,55.36,53.48,54.05,311253,54.28,55.36,53.48,54.05,311253,0.0,1.0
2021-11-08,57.12,57.63,55.85,55.96,326211,57.12,57.63,55.85,55.96,326211,0.0,1.0
2021-11-09,56.44,57.0,56.07,56.27,176349,56.44,57.0,56.07,56.27,176349,0.0,1.0
2021-11-10,54.28,55.45,54.189,54.25,190308,54.28,55.45,54.189,54.25,190308,0.0,1.0
2021-11-11,53.4,53.75,53.15,53.48,226443,53.4,53.75,53.15,53.48,226443,0.0,1.0
2021-11-12,52.82,53.095,52.48,52.99,174087,52.82,53.095,52.48,52.99,174087,0.0,1.0
2021-11-15,52.79,53.92,52.6,53.0,218234,52.79,53.92,52.6,53.0,218234,0.0,1.0
2021-11-16,52.3,53.09,52.25,52.94,201218,52.3,53.09,52.25,52.94,201218,0.0,1.0
2021-11-17,51.16,51.53,49.44,50.7,802048,51.16,51.53,49.44,50.7,802048,0.0,1.0
2021-11-18,50.49,50.9,50.06,50.7,228656,50.49,50.9,50.06,50.7,228656,0.0,1.0
2021-11-19,51.46,51.8,50.76,51.05,242258,51.46,51.8,50.76,51.05,242258,0.0,1.0
2021-11-22,49.3,50.35,49.26,50.28,203588,49.3,50.35,49.26,50.28,203588,0.0,1.0
2021-11-23,48.46,48.7,47.87,48.32,328140,48.46,48.7,47.87,48.32,328140,0.0,1.0
2021-11-24,49.62,49.81,48.29,48.48,131250,49.62,49.81,48.29,48.48,131250,0.0,1.0
2021-11-26,48.84,49.16,48.24,48.58,188694,48.84,49.16,48.24,48.58,188694,0.0,1.0
2021-11-29,48.24,48.74,47.98,48.26,200805,48.24,48.74,47.98,48.26,200805,0.0,1.0
2021-11-30,48.58,49.19,47.8,48.36,149355,48.58,49.19,47.8,48.36,149355,0.0,1.0
2021-12-01,48.29,49.76,48.24,49.54,189322,48.29,49.76,48.24,49.54,189322,0.0,1.0
2021-12-02,48.29,48.51,47.46,47.54,289955,48.29,48.51,47.46,47.54,289955,0.0,1.0
2021-12-03,47.03,48.345,46.41,48.29,434904,47.03,48.345,46.41,48.29,434904,0.0,1.0
2021-12-06,49.35,49.64,47.36,48.27,392065,49.35,49.64,47.36,48.27,392065,0.0,1.0
2021-12-07,51.83,52.105,50.41,50.65,390523,51.83,52.105,50.41,50.65,390523,0.0,1.0
2021-12-08,51.25,51.55,50.37,51.1,245035,51.25,51.55,50.37,51.1,245035,0.0,1.0
2021-12-09,49.77,50.8,49.66,50.52,399378,49.77,50.8,49.66,50.52,399378,0.0,1.0
2021-12-10,49.04,49.88,48.78,49.17,285718,49.04,49.88,48.78,49.17,285718,0.0,1.0
2021-12-13,49.4,49.63,48.51,48.97,266662,49.4,49.63,48.51,48.97,266662,0.0,1.0
2021-12-14,50.29,50.48,48.62,48.79,290327,50.29,50.48,48.62,48.79,290327,0.0,1.0
2021-12-15,52.38,52.53,50.68,51.59,399650,52.38,52.53,50.68,51.59,399650,0.0,1.0
2021-12-16,53.73,53.87,52.9,53.4,285672,53.73,53.87,52.9,53.4,285672,0.0,1.0
2021-12-17,54.57,54.93,53.43,53.85,623223,54.57,54.93,53.43,53.85,623223,0.0,1.0
2021-12-20,53.96,54.44,52.96,53.42,234812,53.96,54.44,52.96,53.42,234812,0.0,1.0
2021-12-21,55.84,56.03,54.43,55.02,220540,55.84,56.03,54.43,55.02,220540,0.0,1.0
2021-12-22,55.5,55.6,54.93,55.39,102726,55.5,55.6,54.93,55.39,102726,0.0,1.0
2021-12-23,55.94,56.05,54.955,55.35,236863,55.94,56.05,54.955,55.35,236863,0.0,1.0
2021-12-27,55.56,56.01,55.25,56.01,92717,55.56,56.01,55.25,56.01,92717,0.0,1.0
2021-12-28,54.81,55.18,54.47,54.72,157288,54.81,55.18,54.47,54.72,157288,0.0,1.0
2021-12-29,54.75,54.86,53.97,54.86,95394,54.75,54.86,53.97,54.86,95394,0.0,1.0
2021-12-30,55.48,55.94,54.62,54.62,231299,55.48,55.94,54.62,54.62,231299,0.0,1.0
2021-12-31,55.13,55.85,54.99,55.4,191363,55.13,55.85,54.99,55.4,191363,0.0,1.0
2022-01-03,54.9,55.06,53.18,55.03,305865,54.9,55.06,53.18,55.03,305865,0.0,1.0
2022-01-04,54.23,55.33,54.05,55.31,145810,54.23,55.33,54.05,55.31,145810,0.0,1.0
2022-01-05,51.75,53.52,51.63,52.94,255818,51.75,53.52,51.63,52.94,255818,0.0,1.0
2022-01-06,51.84,52.36,50.85,52.09,160362,51.84,52.36,50.85,52.09,160362,0.0,1.0
2022-01-07,51.82,52.9,51.75,52.48,196220,51.82,52.9,51.75,52.48,196220,0.0,1.0
2022-01-10,51.32,51.47,50.32,51.16,217259,51.32,51.47,50.32,51.16,217259,0.0,1.0
2022-01-11,52.4,52.76,50.65,50.66,146925,52.4,52.76,50.65,50.66,146925,0.0,1.0
2022-01-12,52.04,53.4,51.91,53.4,218541,52.04,53.4,51.91,53.4,218541,0.0,1.0
2022-01-13,52.11,53.47,52.09,53.0,287144,52.11,53.47,52.09,53.0,287144,0.0,1.0
2022-01-14,55.19,55.4,54.19,54.74,436219,55.19,55.4,54.19,54.74,436219,0.0,1.0
2022-01-18,53.84,56.37,53.57,56.36,308944,53.84,56.37,53.57,56.36,308944,0.0,1.0
2022-01-19,54.76,55.12,53.58,53.58,305318,54.76,55.12,53.58,53.58,305318,0.0,1.0
2022-01-20,56.46,57.44,55.9,55.95,871525,56.46,57.44,55.9,55.95,871525,0.0,1.0
2022-01-21,57.17,57.65,56.53,56.73,943060,57.17,57.65,56.53,56.73,943060,0.0,1.0
2022-01-24,54.45,54.769,53.55,53.72,584488,54.45,54.769,53.55,53.72,584488,0.0,1.0
2022-01-25,53.34,54.12,52.34,53.38,418212,53.34,54.12,52.34,53.38,418212,0.0,1.0
2022-01-26,53.32,53.79,52.52,52.99,677372,53.32,53.79,52.52,52.99,677372,0.0,1.0
2022-01-27,65.3,65.8596,60.95,61.63,2829528,65.3,65.8596,60.95,61.63,2829528,0.0,1.0
2022-01-28,67.45,67.66,64.13,64.76,969536,67.45,67.66,64.13,64.76,969536,0.0,1.0
2022-01-31,67.5,67.56,64.0,64.02,697623,67.5,67.56,64.0,64.02,697623,0.0,1.0
2022-02-01,68.5,68.63,66.73,66.73,522800,68.5,68.63,66.73,66.73,522800,0.0,1.0
2022-02-02,65.7,68.09,65.28,68.04,433964,65.7,68.09,65.28,68.04,433964,0.0,1.0
2022-02-03,64.1,65.37,63.69,63.8,330994,64.1,65.37,63.69,63.8,330994,0.0,1.0
2022-02-04,67.05,67.285,65.025,65.11,556622,67.05,67.285,65.025,65.11,556622,0.0,1.0
2022-02-07,66.77,67.755,66.58,66.7,241482,66.77,67.755,66.58,66.7,241482,0.0,1.0
2022-02-08,66.4,66.96,65.72,66.21,203405,66.4,66.96,65.72,66.21,203405,0.0,1.0
2022-02-09,66.91,68.05,66.8,67.48,238308,66.91,68.05,66.8,67.48,238308,0.0,1.0
2022-02-10,67.22,69.5,66.75,66.96,386995,67.22,69.5,66.75,66.96,386995,0.0,1.0
2022-02-11,65.08,67.41,64.59,66.57,207295,65.08,67.41,64.59,66.57,207295,0.0,1.0
2022-02-14,64.51,65.28,64.28,64.63,183970,64.51,65.28,64.28,64.63,183970,0.0,1.0
2022-02-15,66.78,67.03,65.7,65.72,503659,66.78,67.03,65.7,65.72,503659,0.0,1.0
2022-02-16,67.33,67.78,66.2,66.82,285996,67.33,67.78,66.2,66.82,285996,0.0,1.0
2022-02-17,66.9,68.36,66.45,67.94,178578,66.9,68.36,66.45,67.94,178578,0.0,1.0
2022-02-18,66.31,66.89,65.9,66.24,150628,66.31,66.89,65.9,66.24,150628,0.0,1.0
2022-02-22,65.07,66.33,64.94,65.04,275111,65.07,66.33,64.94,65.04,275111,0.0,1.0
2022-02-23,64.35,66.53,64.31,66.46,234690,64.35,66.53,64.31,66.46,234690,0.0,1.0
2022-02-24,65.56,65.59,61.82,61.92,319748,65.56,65.59,61.82,61.92,319748,0.0,1.0
2022-02-25,65.74,67.28,64.82,65.09,342788,65.74,67.28,64.82,65.09,342788,0.0,1.0
2022-02-28,66.23,66.82,65.28,65.39,354993,66.23,66.82,65.28,65.39,354993,0.0,1.0
2022-03-01,66.3,68.64,66.07,67.45,366539,66.3,68.64,66.07,67.45,366539,0.0,1.0
2022-03-02,64.44,65.87,64.38,65.64,304945,64.44,65.87,64.38,65.64,304945,0.0,1.0
2022-03-03,61.96,63.62,61.76,63.33,214177,61.96,63.62,61.76,63.33,214177,0.0,1.0
2022-03-04,61.44,61.59,60.19,60.2,256463,61.44,61.59,60.19,60.2,256463,0.0,1.0
2022-03-07,59.0,60.15,58.5,59.16,462277,59.0,60.15,58.5,59.16,462277,0.0,1.0
2022-03-08,59.19,60.28,57.81,57.97,511328,59.19,60.28,57.81,57.97,511328,0.0,1.0
2022-03-09,60.82,61.48,59.64,59.82,231919,60.82,61.48,59.64,59.82,231919,0.0,1.0
2022-03-10,60.02,61.11,59.72,60.65,190231,60.02,61.11,59.72,60.65,190231,0.0,1.0
2022-03-11,59.86,61.45,59.52,61.34,232569,59.86,61.45,59.52,61.34,232569,0.0,1.0
2022-03-14,60.94,63.33,60.9,61.88,366146,60.94,63.33,60.9,61.88,366146,0.0,1.0
2022-03-15,60.16,60.45,59.01,59.69,299836,60.16,60.45,59.01,59.69,299836,0.0,1.0
2022-03-16,62.75,62.87,61.02,61.03,208821,62.75,62.87,61.02,61.03,208821,0.0,1.0
2022-03-17,63.34,63.625,62.18,62.32,182158,63.34,63.625,62.18,62.32,182158,0.0,1.0
2022-03-18,63.15,63.82,62.19,62.23,272348,63.15,63.82,62.19,62.23,272348,0.0,1.0
2022-03-21,61.25,62.815,60.82,62.64,238919,61.25,62.815,60.82,62.64,238919,0.0,1.0
2022-03-22,62.15,62.32,61.04,61.16,199607,62.15,62.32,61.04,61.16,199607,0.0,1.0
2022-03-23,63.39,63.755,62.32,62.63,262344,63.39,63.755,62.32,62.63,262344,0.0,1.0
2022-03-24,62.56,63.245,62.14,62.95,189040,62.56,63.245,62.14,62.95,189040,0.0,1.0
2022-03-25,62.17,62.74,61.57,62.1,145750,62.17,62.74,61.57,62.1,145750,0.0,1.0
2022-03-28,62.61,64.21,62.01,63.31,124061,62.61,64.21,62.01,63.31,124061,0.0,1.0
2022-03-29,63.33,63.71,62.85,63.19,129554,63.33,63.71,62.85,63.19,129554,0.0,1.0
2022-03-30,64.26,65.36,63.74,64.02,213945,64.26,65.36,63.74,64.02,213945,0.0,1.0
2022-03-31,62.02,63.25,61.9,62.76,215473,62.02,63.25,61.9,62.76,215473,0.0,1.0
2022-04-01,65.13,65.32,63.33,63.5,881342,65.13,65.32,63.33,63.5,881342,0.0,1.0
2022-04-04,66.99,67.16,65.75,66.25,332122,66.99,67.16,65.75,66.25,332122,0.0,1.0
2022-04-05,68.75,69.725,67.86,67.94,700496,68.75,69.725,67.86,67.94,700496,0.0,1.0
2022-04-06,70.64,71.29,69.08,69.53,541175,70.64,71.29,69.08,69.53,541175,0.0,1.0
2022-04-07,71.59,72.11,70.63,71.99,292502,71.59,72.11,70.63,71.99,292502,0.0,1.0
2022-04-08,70.1,71.88,69.75,71.6,782017,70.1,71.88,69.75,71.6,782017,0.0,1.0
2022-04-11,67.47,69.22,66.96,69.18,328284,67.47,69.22,66.96,69.18,328284,0.0,1.0
2022-04-12,66.12,67.52,66.035,66.76,203148,66.12,67.52,66.035,66.76,203148,0.0,1.0
2022-04-13,65.87,66.41,64.95,65.06,287546,65.87,66.41,64.95,65.06,287546,0.0,1.0
2022-04-14,66.72,66.94,65.22,65.61,294163,66.72,66.94,65.22,65.61,294163,0.0,1.0
2022-04-18,64.85,67.0,64.84,66.88,104403,64.85,67.0,64.84,66.88,104403,0.0,1.0
2022-04-19,63.66,64.46,63.415,64.24,224882,63.66,64.46,63.415,64.24,224882,0.0,1.0
2022-04-20,64.83,65.35,63.81,64.26,189949,64.83,65.35,63.81,64.26,189949,0.0,1.0
2022-04-21,64.49,67.225,64.39,66.38,168394,64.49,67.225,64.39,66.38,168394,0.0,1.0
2022-04-22,63.97,64.425,62.94,64.11,380106,63.97,64.425,62.94,64.11,380106,0.0,1.0
2022-04-25,63.93,64.09,62.69,62.69,296804,63.93,64.09,62.69,62.69,296804,0.0,1.0
2022-04-26,61.52,63.5,61.02,63.36,260312,61.52,63.5,61.02,63.36,260312,0.0,1.0
2022-04-27,59.89,62.41,59.45,61.96,497655,59.89,62.41,59.45,61.96,497655,0.0,1.0
2022-04-28,59.1,60.37,57.89,60.18,319038,59.1,60.37,57.89,60.18,319038,0.0,1.0
2022-04-29,58.18,60.69,58.08,58.35,738714,58.18,60.69,58.08,58.35,738714,0.0,1.0
2022-05-02,59.97,59.99,58.75,59.06,389799,59.97,59.99,58.75,59.06,389799,0.0,1.0
2022-05-03,62.2,62.39,61.18,61.58,292366,62.2,62.39,61.18,61.58,292366,0.0,1.0
2022-05-04,61.56,61.7,59.72,61.53,179966,61.56,61.7,59.72,61.53,179966,0.0,1.0
2022-05-05,59.73,61.17,59.2,60.28,236792,59.73,61.17,59.2,60.28,236792,0.0,1.0
2022-05-06,59.66,60.83,59.25,60.6,279848,59.66,60.83,59.25,60.6,279848,0.0,1.0
2022-05-09,56.56,59.34,56.18,59.31,490520,56.56,59.34,56.18,59.31,490520,0.0,1.0
2022-05-10,57.73,58.68,56.53,57.47,690096,57.73,58.68,56.53,57.47,690096,0.0,1.0
2022-05-11,56.63,58.46,56.615,57.8,275164,56.63,58.46,56.615,57.8,275164,0.0,1.0
2022-05-12,57.26,57.76,55.37,55.58,452828,57.26,57.76,55.37,55.58,452828,0.0,1.0
2022-05-13,59.23,60.01,58.8,59.94,797202,59.23,60.01,58.8,59.94,797202,0.0,1.0
2022-05-16,58.83,59.82,58.57,59.0,280571,58.83,59.82,58.57,59.0,280571,0.0,1.0
2022-05-17,57.97,58.87,57.81,58.7,563616,57.97,58.87,57.81,58.7,563616,0.0,1.0
2022-05-18,55.59,57.815,55.44,57.6,351785,55.59,57.815,55.44,57.6,351785,0.0,1.0
2022-05-19,56.95,57.12,55.96,56.31,252647,56.95,57.12,55.96,56.31,252647,0.0,1.0
2022-05-20,56.34,56.61,55.45,56.24,195086,56.34,56.61,55.45,56.24,195086,0.0,1.0
2022-05-23,55.26,56.05,54.16,55.19,368802,55.26,56.05,54.16,55.19,368802,0.0,1.0
2022-05-24,55.26,55.77,54.77,55.68,158800,55.26,55.77,54.77,55.68,158800,0.0,1.0
2022-05-25,55.4,55.57,54.315,54.79,186381,55.4,55.57,54.315,54.79,186381,0.0,1.0
2022-05-26,55.8,56.8,55.71,56.23,101278,55.8,56.8,55.71,56.23,101278,0.0,1.0
2022-05-27,57.11,57.11,55.76,56.12,171321,57.11,57.11,55.76,56.12,171321,0.0,1.0
2022-05-31,55.01,56.27,55.0,56.17,167811,55.01,56.27,55.0,56.17,167811,0.0,1.0
2022-06-01,55.15,55.73,54.09,55.44,199181,55.15,55.73,54.09,55.44,199181,0.0,1.0
2022-06-02,56.19,56.305,54.57,55.57,243222,56.19,56.305,54.57,55.57,243222,0.0,1.0
2022-06-03,56.93,57.09,55.53,55.6,247611,56.93,57.09,55.53,55.6,247611,0.0,1.0
2022-06-06,56.42,57.09,56.23,56.51,132764,56.42,57.09,56.23,56.51,132764,0.0,1.0
2022-06-07,57.26,57.345,55.42,55.42,266263,57.26,57.345,55.42,55.42,266263,0.0,1.0
2022-06-08,57.79,58.67,57.19,57.19,186667,57.79,58.67,57.19,57.19,186667,0.0,1.0
2022-06-09,57.23,58.25,57.18,58.25,157475,57.23,58.25,57.18,58.25,157475,0.0,1.0
2022-06-10,55.58,56.39,55.36,55.97,253235,55.58,56.39,55.36,55.97,253235,0.0,1.0
2022-06-13,53.92,55.1,53.83,54.65,257365,53.92,55.1,53.83,54.65,257365,0.0,1.0
2022-06-14,52.94,53.74,52.76,53.44,171389,52.94,53.74,52.76,53.44,171389,0.0,1.0
2022-06-15,53.74,53.98,52.91,53.22,126776,53.74,53.98,52.91,53.22,126776,0.0,1.0
2022-06-16,52.3,53.42,51.925,53.29,294413,52.3,53.42,51.925,53.29,294413,0.0,1.0
2022-06-17,53.87,54.845,53.23,53.23,314721,53.87,54.845,53.23,53.23,314721,0.0,1.0
2022-06-21,56.0,57.06,55.87,56.19,219917,56.0,57.06,55.87,56.19,219917,0.0,1.0
2022-06-22,53.65,55.25,53.5373,54.54,521914,53.65,55.25,53.5373,54.54,521914,0.0,1.0
2022-06-23,54.24,54.49,53.3,54.06,370932,54.24,54.49,53.3,54.06,370932,0.0,1.0
2022-06-24,55.76,56.0,54.85,55.51,217333,55.76,56.0,54.85,55.51,217333,0.0,1.0
2022-06-27,55.9,56.72,55.75,56.345,155658,55.9,56.72,55.75,56.345,155658,0.0,1.0
2022-06-28,55.89,56.33,55.32,56.33,156819,55.89,56.33,55.32,56.33,156819,0.0,1.0
2022-06-29,55.62,55.95,54.92,55.14,220241,55.62,55.95,54.92,55.14,220241,0.0,1.0
2022-06-30,55.8,56.685,54.15,55.05,212179,55.8,56.685,54.15,55.05,212179,0.0,1.0
2022-07-01,56.69,56.7,55.01,55.02,182854,56.69,56.7,55.01,55.02,182854,0.0,1.0
2022-07-05,57.6,57.68,55.46,55.58,310919,57.6,57.68,55.46,55.58,310919,0.0,1.0
2022-07-06,56.79,58.04,56.64,57.41,103039,56.79,58.04,56.64,57.41,103039,0.0,1.0
2022-07-07,56.3,57.02,55.9,56.32,112432,56.3,57.02,55.9,56.32,112432,0.0,1.0
2022-07-08,56.28,56.75,55.8925,56.34,155808,56.28,56.75,55.8925,56.34,155808,0.0,1.0
2022-07-11,56.17,57.13,56.12,57.0,70326,56.17,57.13,56.12,57.0,70326,0.0,1.0
2022-07-12,54.3,56.19,53.911,56.05,143557,54.3,56.19,53.911,56.05,143557,0.0,1.0
2022-07-13,54.11,54.88,53.82,53.9,142166,54.11,54.88,53.82,53.9,142166,0.0,1.0
2022-07-14,52.89,53.16,52.14,52.53,116005,52.89,53.16,52.14,52.53,116005,0.0,1.0
2022-07-15,53.8,53.81,52.76,53.32,137993,53.8,53.81,52.76,53.32,137993,0.0,1.0
2022-07-18,54.01,54.79,53.64,54.22,165751,54.01,54.79,53.64,54.22,165751,0.0,1.0
2022-07-19,56.66,57.0,55.53,55.84,470488,56.66,57.0,55.53,55.84,470488,0.0,1.0
2022-07-20,56.42,57.67,56.16,57.45,221574,56.42,57.67,56.16,57.45,221574,0.0,1.0
2022-07-21,56.25,56.97,55.93,56.51,259006,56.25,56.97,55.93,56.51,259006,0.0,1.0
2022-07-22,54.29,56.77,54.25,56.77,139647,54.29,56.77,54.25,56.77,139647,0.0,1.0
2022-07-25,51.93,52.17,51.0,52.17,397420,51.93,52.17,51.0,52.17,397420,0.0,1.0
2022-07-26,52.09,52.35,50.98,50.99,367306,52.09,52.35,50.98,50.99,367306,0.0,1.0
2022-07-27,52.84,52.95,51.04,51.04,226924,52.84,52.95,51.04,51.04,226924,0.0,1.0
2022-07-28,52.03,52.51,51.37,52.36,156026,52.03,52.51,51.37,52.36,156026,0.0,1.0
2022-07-29,50.91,51.38,50.45,51.31,178146,50.91,51.38,50.45,51.31,178146,0.0,1.0
2022-08-01,50.94,51.96,50.56,51.4,289101,50.94,51.96,50.56,51.4,289101,0.0,1.0
2022-08-02,51.21,52.45,51.11,51.11,222941,51.21,52.45,51.11,51.11,222941,0.0,1.0
2022-08-03,52.7,53.32,51.945,52.02,167547,52.7,53.32,51.945,52.02,167547,0.0,1.0
2022-08-04,52.9,53.68,52.64,53.04,180145,52.9,53.68,52.64,53.04,180145,0.0,1.0
2022-08-05,54.7,56.22,53.65,55.36,283519,54.7,56.22,53.65,55.36,283519,0.0,1.0
2022-08-08,54.1,54.655,53.18,54.56,151355,54.1,54.655,53.18,54.56,151355,0.0,1.0
2022-08-09,53.27,54.3,53.21,54.24,152192,53.27,54.3,53.21,54.24,152192,0.0,1.0
2022-08-10,54.62,54.75,53.82,54.37,98240,54.62,54.75,53.82,54.37,98240,0.0,1.0
2022-08-11,54.17,55.13,53.94,54.91,91032,54.17,55.13,53.94,54.91,91032,0.0,1.0
2022-08-12,54.25,54.86,54.2,54.57,100766,54.25,54.86,54.2,54.57,100766,0.0,1.0
2022-08-15,55.16,55.515,54.425,54.56,135538,55.16,55.515,54.425,54.56,135538,0.0,1.0
2022-08-16,54.62,55.79,54.59,55.72,106010,54.62,55.79,54.59,55.72,106010,0.0,1.0
2022-08-17,53.68,54.5,53.555,54.33,123220,53.68,54.5,53.555,54.33,123220,0.0,1.0
2022-08-18,52.23,53.57,52.17,53.57,171759,52.23,53.57,52.17,53.57,171759,0.0,1.0
2022-08-19,52.14,52.95,52.08,52.61,256474,52.14,52.95,52.08,52.61,256474,0.0,1.0
2022-08-22,50.74,51.905,50.42,51.21,233077,50.74,51.905,50.42,51.21,233077,0.0,1.0
2022-08-23,50.39,50.64,49.74,50.57,367860,50.39,50.64,49.74,50.57,367860,0.0,1.0
2022-08-24,51.89,51.98,50.75,50.87,194216,51.89,51.98,50.75,50.87,194216,0.0,1.0
2022-08-25,51.41,52.185,51.41,51.97,145262,51.41,52.185,51.41,51.97,145262,0.0,1.0
2022-08-26,50.09,51.735,49.97,51.68,156261,50.09,51.735,49.97,51.68,156261,0.0,1.0
2022-08-29,49.98,50.205,49.43,49.75,130469,49.98,50.205,49.43,49.75,130469,0.0,1.0
2022-08-30,49.99,50.64,49.71,50.51,76566,49.99,50.64,49.71,50.51,76566,0.0,1.0
2022-08-31,50.06,50.8,50.02,50.35,89517,50.06,50.8,50.02,50.35,89517,0.0,1.0
2022-09-01,49.59,49.69,49.02,49.29,76208,49.59,49.69,49.02,49.29,76208,0.0,1.0
2022-09-02,49.64,50.91,49.56,50.35,106924,49.64,50.91,49.56,50.35,106924,0.0,1.0
2022-09-06,48.54,49.54,48.34,49.49,145836,48.54,49.54,48.34,49.49,145836,0.0,1.0
2022-09-07,48.24,48.54,47.88,48.06,128662,48.24,48.54,47.88,48.06,128662,0.0,1.0
2022-09-08,48.57,49.15,48.02,48.06,198752,48.57,49.15,48.02,48.06,198752,0.0,1.0
2022-09-09,48.16,48.8,47.72,48.8,168254,48.16,48.8,47.72,48.8,168254,0.0,1.0
2022-09-12,51.99,52.63,51.3898,52.0,464728,51.99,52.63,51.3898,52.0,464728,0.0,1.0
2022-09-13,49.19,51.0,49.02,50.87,125063,49.19,51.0,49.02,50.87,125063,0.0,1.0
2022-09-14,48.98,49.59,48.77,49.44,145211,48.98,49.59,48.77,49.44,145211,0.0,1.0
2022-09-15,48.61,49.38,48.47,48.49,77304,48.61,49.38,48.47,48.49,77304,0.0,1.0
2022-09-16,48.11,48.27,47.43,48.21,130290,48.11,48.27,47.43,48.21,130290,0.0,1.0
2022-09-19,47.32,48.2,47.07,47.62,220827,47.32,48.2,47.07,47.62,220827,0.0,1.0
2022-09-20,47.27,47.56,47.04,47.04,189999,47.27,47.56,47.04,47.04,189999,0.0,1.0
2022-09-21,46.04,47.33,46.01,46.71,180472,46.04,47.33,46.01,46.71,180472,0.0,1.0
2022-09-22,45.16,45.64,45.0,45.44,163749,45.16,45.64,45.0,45.44,163749,0.0,1.0
2022-09-23,43.55,44.23,43.01,43.81,148251,43.55,44.23,43.01,43.81,148251,0.0,1.0
2022-09-26,42.39,43.5,42.15,42.66,171283,42.39,43.5,42.15,42.66,171283,0.0,1.0
2022-09-27,42.49,43.35,42.31,42.85,119715,42.49,43.35,42.31,42.85,119715,0.0,1.0
2022-09-28,42.89,43.01,42.11,42.29,122950,42.89,43.01,42.11,42.29,122950,0.0,1.0
2022-09-29,42.27,42.485,41.65,42.41,128481,42.27,42.485,41.65,42.41,128481,0.0,1.0
2022-09-30,42.64,43.16,42.49,42.5,153487,42.64,43.16,42.49,42.5,153487,0.0,1.0
2022-10-03,42.85,42.9,41.92,42.17,241107,42.85,42.9,41.92,42.17,241107,0.0,1.0
2022-10-04,45.22,45.27,44.15,44.4,160754,45.22,45.27,44.15,44.4,160754,0.0,1.0
2022-10-05,44.22,44.38,43.5,44.11,58737,44.22,44.38,43.5,44.11,58737,0.0,1.0
2022-10-06,43.55,44.14,43.55,44.12,205462,43.55,44.14,43.55,44.12,205462,0.0,1.0
2022-10-07,42.3,43.56,42.17,43.45,153644,42.3,43.56,42.17,43.45,153644,0.0,1.0
2022-10-10,41.5,42.67,41.23,42.63,233011,41.5,42.67,41.23,42.63,233011,0.0,1.0
2022-10-11,41.91,42.55,41.1,41.65,100152,41.91,42.55,41.1,41.65,100152,0.0,1.0
2022-10-12,42.1,42.36,41.77,42.19,114259,42.1,42.36,41.77,42.19,114259,0.0,1.0
2022-10-13,43.19,43.699,41.82,41.9,173481,43.19,43.699,41.82,41.9,173481,0.0,1.0
2022-10-14,43.47,44.96,43.34,44.5,102863,43.47,44.96,43.34,44.5,102863,0.0,1.0
2022-10-17,44.58,44.89,44.26,44.48,115905,44.58,44.89,44.26,44.48,115905,0.0,1.0
2022-10-18,45.6,45.69,44.51,45.64,116475,45.6,45.69,44.51,45.64,116475,0.0,1.0
2022-10-19,43.91,44.95,43.55,44.78,131102,43.91,44.95,43.55,44.78,131102,0.0,1.0
2022-10-20,43.28,43.78,42.51,42.51,95565,43.28,43.78,42.51,42.51,95565,0.0,1.0
2022-10-21,44.34,44.35,43.02,43.16,117682,44.34,44.35,43.02,43.16,117682,0.0,1.0
2022-10-24,44.94,45.09,44.38,44.7,77962,44.94,45.09,44.38,44.7,77962,0.0,1.0
2022-10-25,45.14,45.44,44.64,44.66,66444,45.14,45.44,44.64,44.66,66444,0.0,1.0
2022-10-26,45.99,46.51,44.89,44.89,202450,45.99,46.51,44.89,44.89,202450,0.0,1.0
2022-10-27,45.1,45.95,45.0,45.76,63516,45.1,45.95,45.0,45.76,63516,0.0,1.0
2022-10-28,45.48,45.69,44.72,45.26,126838,45.48,45.69,44.72,45.26,126838,0.0,1.0
2022-10-31,45.54,45.81,45.06,45.29,210104,45.54,45.81,45.06,45.29,210104,0.0,1.0
2022-11-01,46.51,46.97,46.01,46.56,289807,46.51,46.97,46.01,46.56,289807,0.0,1.0
2022-11-02,45.91,46.82,45.13,45.53,273992,45.91,46.82,45.13,45.53,273992,0.0,1.0
2022-11-03,45.25,46.21,44.78,45.04,213615,45.25,46.21,44.78,45.04,213615,0.0,1.0
2022-11-04,42.75,45.72,41.79,45.72,435282,42.75,45.72,41.79,45.72,435282,0.0,1.0
2022-11-07,41.27,41.73,40.78,41.09,399503,41.27,41.73,40.78,41.09,399503,0.0,1.0
2022-11-08,41.13,41.25,40.12,40.37,335887,41.13,41.25,40.12,40.37,335887,0.0,1.0
2022-11-09,40.09,40.87,40.02,40.27,347997,40.09,40.87,40.02,40.27,347997,0.0,1.0
2022-11-10,41.46,41.61,40.535,41.2,260760,41.46,41.61,40.535,41.2,260760,0.0,1.0
2022-11-11,41.81,41.972,40.93,41.23,88336,41.81,41.972,40.93,41.23,88336,0.0,1.0
2022-11-14,41.78,42.22,41.35,41.36,128144,41.78,42.22,41.35,41.36,128144,0.0,1.0
2022-11-15,41.7,42.73,41.37,42.65,107245,41.7,42.73,41.37,42.65,107245,0.0,1.0
2022-11-16,41.47,41.99,41.37,41.82,84177,41.47,41.99,41.37,41.82,84177,0.0,1.0
2022-11-17,40.97,41.2,40.55,40.73,83314,40.97,41.2,40.55,40.73,83314,0.0,1.0
2022-11-18,41.0,41.03,40.45,40.68,105004,41.0,41.03,40.45,40.68,105004,0.0,1.0
2022-11-21,40.47,40.84,40.31,40.74,82561,40.47,40.84,40.31,40.74,82561,0.0,1.0
2022-11-22,40.5,40.625,39.71,40.0,101424,40.5,40.625,39.71,40.0,101424,0.0,1.0
2022-11-23,40.85,41.0,40.26,40.29,100582,40.85,41.0,40.26,40.29,100582,0.0,1.0
2022-11-25,40.68,40.84,40.46,40.63,37344,40.68,40.84,40.46,40.63,37344,0.0,1.0
2022-11-28,40.24,41.35,40.07,40.95,110024,40.24,41.35,40.07,40.95,110024,0.0,1.0
2022-11-29,39.14,40.0,39.11,39.94,180358,39.14,40.0,39.11,39.94,180358,0.0,1.0
2022-11-30,39.77,39.92,38.97,39.3,181138,39.77,39.92,38.97,39.3,181138,0.0,1.0
2022-12-01,40.07,40.3,39.695,39.94,114165,40.07,40.3,39.695,39.94,114165,0.0,1.0
2022-12-02,40.45,40.46,39.74,39.99,112025,40.45,40.46,39.74,39.99,112025,0.0,1.0
2022-12-05,38.92,40.11,38.74,40.1,321488,38.92,40.11,38.74,40.1,321488,0.0,1.0
2022-12-06,38.25,38.86,38.05,38.75,214954,38.25,38.86,38.05,38.75,214954,0.0,1.0
2022-12-07,37.74,38.54,37.63,38.31,134707,37.74,38.54,37.63,38.31,134707,0.0,1.0
2022-12-08,37.83,38.12,37.6,37.76,146656,37.83,38.12,37.6,37.76,146656,0.0,1.0
2022-12-09,37.44,37.72,37.235,37.4,282265,37.44,37.72,37.235,37.4,282265,0.0,1.0
2022-12-12,38.41,38.58,37.725,37.92,250261,38.41,38.58,37.725,37.92,250261,0.0,1.0
2022-12-13,39.16,39.51,38.25,39.26,281207,39.16,39.51,38.25,39.26,281207,0.0,1.0
2022-12-14,40.71,42.36,38.74,38.82,667510,40.71,42.36,38.74,38.82,667510,0.0,1.0
2022-12-15,41.07,41.1,40.6,40.8,303979,41.07,41.1,40.6,40.8,303979,0.0,1.0
2022-12-16,40.06,40.99,39.795,40.8,254422,40.06,40.99,39.795,40.8,254422,0.0,1.0
2022-12-19,39.67,40.08,39.34,39.94,134872,39.67,40.08,39.34,39.94,134872,0.0,1.0
2022-12-20,40.49,41.2,39.85,40.01,271774,40.49,41.2,39.85,40.01,271774,0.0,1.0
2022-12-21,42.0,42.07,40.58,40.74,173820,42.0,42.07,40.58,40.74,173820,0.0,1.0
2022-12-22,42.27,42.31,41.58,42.04,62921,42.27,42.31,41.58,42.04,62921,0.0,1.0
2022-12-23,42.19,42.74,41.89,42.64,93137,42.19,42.74,41.89,42.64,93137,0.0,1.0
2022-12-27,42.8,42.895,42.27,42.63,213754,42.8,42.895,42.27,42.63,213754,0.0,1.0
2022-12-28,43.6,43.66,42.91,42.96,246615,43.6,43.66,42.91,42.96,246615,0.0,1.0
2022-12-29,44.54,44.62,43.6,43.78,307451,44.54,44.62,43.6,43.78,307451,0.0,1.0
2022-12-30,44.38,44.61,43.78,44.38,103786,44.38,44.61,43.78,44.38,103786,0.0,1.0
2023-01-03,44.35,44.88,43.95,44.53,104799,44.35,44.88,43.95,44.53,104799,0.0,1.0
2023-01-04,43.76,45.0,43.45,44.97,95644,43.76,45.0,43.45,44.97,95644,0.0,1.0
2023-01-05,43.84,44.14,43.6,44.02,92888,43.84,44.14,43.6,44.02,92888,0.0,1.0
2023-01-06,44.02,44.41,43.45,43.91,65045,44.02,44.41,43.45,43.91,65045,0.0,1.0
2023-01-09,45.12,45.21,44.5786,44.92,168954,45.12,45.21,44.5786,44.92,168954,0.0,1.0
2023-01-10,46.68,46.83,45.93,45.93,144279,46.68,46.83,45.93,45.93,144279,0.0,1.0
2023-01-11,46.76,47.08,46.19,46.64,115354,46.76,47.08,46.19,46.64,115354,0.0,1.0
2023-01-12,46.61,47.06,46.29,46.98,67809,46.61,47.06,46.29,46.98,67809,0.0,1.0
2023-01-13,46.69,47.48,46.31,47.22,125150,46.69,47.48,46.31,47.22,125150,0.0,1.0
2023-01-17,48.0,48.07,46.73,47.19,152552,48.0,48.07,46.73,47.19,152552,0.0,1.0
2023-01-18,47.82,48.03,47.31,47.96,174691,47.82,48.03,47.31,47.96,174691,0.0,1.0
2023-01-19,45.99,47.37,45.95,47.22,64275,45.99,47.37,45.95,47.22,64275,0.0,1.0
2023-01-20,45.82,46.3,45.48,46.14,120070,45.82,46.3,45.48,46.14,120070,0.0,1.0
2023-01-23,46.22,47.25,45.94,47.06,131976,46.22,47.25,45.94,47.06,131976,0.0,1.0
2023-01-24,45.05,46.01,44.85,45.99,106966,45.05,46.01,44.85,45.99,106966,0.0,1.0
2023-01-25,44.54,45.1,44.32,44.81,84052,44.54,45.1,44.32,44.81,84052,0.0,1.0
2023-01-26,44.57,44.99,44.01,44.89,69571,44.57,44.99,44.01,44.89,69571,0.0,1.0
2023-01-27,44.19,44.545,43.63,43.7,107704,44.19,44.545,43.63,43.7,107704,0.0,1.0
2023-01-30,43.79,44.4,43.49,44.25,64241,43.79,44.4,43.49,44.25,64241,0.0,1.0
2023-01-31,44.17,44.19,43.4,43.52,64946,44.17,44.19,43.4,43.52,64946,0.0,1.0
2023-02-01,43.67,44.01,43.33,43.87,94528,43.67,44.01,43.33,43.87,94528,0.0,1.0
2023-02-02,43.4,44.07,43.05,44.03,111514,43.4,44.07,43.05,44.03,111514,0.0,1.0
2023-02-03,42.42,43.91,41.59,43.27,338953,42.42,43.91,41.59,43.27,338953,0.0,1.0
2023-02-06,43.25,43.26,42.16,42.32,161011,43.25,43.26,42.16,42.32,161011,0.0,1.0
2023-02-07,43.4,43.54,42.595,42.96,92308,43.4,43.54,42.595,42.96,92308,0.0,1.0
2023-02-08,43.58,43.86,43.27,43.52,92983,43.58,43.86,43.27,43.52,92983,0.0,1.0
2023-02-09,40.38,40.46,39.84,40.08,686134,40.38,40.46,39.84,40.08,686134,0.0,1.0
2023-02-10,40.52,40.6699,39.76,40.34,295765,40.52,40.6699,39.76,40.34,295765,0.0,1.0
2023-02-13,40.92,41.09,39.74,39.79,400986,40.92,41.09,39.74,39.79,400986,0.0,1.0
2023-02-14,40.25,40.65,39.76,40.27,428011,40.25,40.65,39.76,40.27,428011,0.0,1.0
2023-02-15,40.01,40.355,39.63,39.71,260833,40.01,40.355,39.63,39.71,260833,0.0,1.0
2023-02-16,39.24,39.75,39.13,39.46,208920,39.24,39.75,39.13,39.46,208920,0.0,1.0
2023-02-17,39.43,39.735,39.0,39.11,135530,39.43,39.735,39.0,39.11,135530,0.0,1.0
2023-02-21,39.12,39.225,38.76,38.95,167467,39.12,39.225,38.76,38.95,167467,0.0,1.0
2023-02-22,39.64,40.04,38.895,39.14,268491,39.64,40.04,38.895,39.14,268491,0.0,1.0
2023-02-23,39.64,39.71,38.66,39.1,277651,39.64,39.71,38.66,39.1,277651,0.0,1.0
2023-02-24,38.19,38.77,36.54,36.7,1179360,38.19,38.77,36.54,36.7,1179360,0.0,1.0
2023-02-27,37.73,38.41,37.51,38.03,317159,37.73,38.41,37.51,38.03,317159,0.0,1.0
2023-02-28,37.485,37.74,36.91,36.93,436775,37.485,37.74,36.91,36.93,436775,0.0,1.0
2023-03-01,37.63,38.09,37.42,37.44,844639,37.63,38.09,37.42,37.44,844639,0.0,1.0
2023-03-02,36.67,37.15,36.545,36.56,611658,36.67,37.15,36.545,36.56,611658,0.0,1.0
2023-03-03,36.84,36.849,36.2,36.36,700078,36.84,36.849,36.2,36.36,700078,0.0,1.0
2023-03-06,37.16,37.67,36.87,37.05,574774,37.16,37.67,36.87,37.05,574774,0.0,1.0
2023-03-07,36.78,37.15,36.7,37.14,429550,36.78,37.15,36.7,37.14,429550,0.0,1.0
2023-03-08,37.08,37.12,36.52,36.575,840399,37.08,37.12,36.52,36.575,840399,0.0,1.0
2023-03-09,37.62,37.66,37.0,37.05,403685,37.62,37.66,37.0,37.05,403685,0.0,1.0
2023-03-10,37.5,37.88,37.2,37.55,496474,37.5,37.88,37.2,37.55,496474,0.0,1.0
2023-03-13,38.81,39.06,37.38,37.38,429487,38.81,39.06,37.38,37.38,429487,0.0,1.0
2023-03-14,38.81,39.14,38.58,38.82,302155,38.81,39.14,38.58,38.82,302155,0.0,1.0
2023-03-15,38.68,38.88,37.9,38.05,559546,38.68,38.88,37.9,38.05,559546,0.0,1.0
2023-03-16,39.48,39.585,38.5,38.69,347546,39.48,39.585,38.5,38.69,347546,0.0,1.0
2023-03-17,38.98,39.57,38.92,39.45,268352,38.98,39.57,38.92,39.45,268352,0.0,1.0
2023-03-20,37.96,38.41,37.95,38.36,224518,37.96,38.41,37.95,38.36,224518,0.0,1.0
2023-03-21,38.24,38.42,38.09,38.18,178143,38.24,38.42,38.09,38.18,178143,0.0,1.0
2023-03-22,37.38,38.21,37.38,38.21,229276,37.38,38.21,37.38,38.21,229276,0.0,1.0
2023-03-23,37.64,37.98,37.4475,37.77,192995,37.64,37.98,37.4475,37.77,192995,0.0,1.0
2023-03-24,37.55,37.635,37.04,37.39,144129,37.55,37.635,37.04,37.39,144129,0.0,1.0
2023-03-27,37.27,37.74,37.0,37.41,181781,37.27,37.74,37.0,37.41,181781,0.0,1.0
2023-03-28,36.5,36.62,36.165,36.51,565575,36.5,36.62,36.165,36.51,565575,0.0,1.0
2023-03-29,37.63,37.98,36.625,36.72,226009,37.63,37.98,36.625,36.72,226009,0.0,1.0
2023-03-30,37.53,37.815,37.42,37.68,82567,37.53,37.815,37.42,37.68,82567,0.0,1.0
2023-03-31,38.64,38.745,37.74,37.74,250987,38.64,38.745,37.74,37.74,250987,0.0,1.0
2023-04-03,38.08,38.25,37.93,38.07,179608,38.08,38.25,37.93,38.07,179608,0.0,1.0
2023-04-04,37.82,38.07,37.7,37.92,140455,37.82,38.07,37.7,37.92,140455,0.0,1.0
2023-04-05,37.67,38.17,37.565,37.62,119971,37.67,38.17,37.565,37.62,119971,0.0,1.0
2023-04-06,38.47,38.75,37.99,38.02,141861,38.47,38.75,37.99,38.02,141861,0.0,1.0
2023-04-10,37.94,38.86,37.83,38.49,82269,37.94,38.86,37.83,38.49,82269,0.0,1.0
2023-04-11,38.22,38.76,38.03,38.3,99945,38.22,38.76,38.03,38.3,99945,0.0,1.0
2023-04-12,38.3,38.69,38.105,38.66,82133,38.3,38.69,38.105,38.66,82133,0.0,1.0
2023-04-13,38.77,39.19,38.3,38.3,104013,38.77,39.19,38.3,38.3,104013,0.0,1.0
2023-04-14,38.37,38.91,37.91,38.91,141999,38.37,38.91,37.91,38.91,141999,0.0,1.0
2023-04-17,38.1,38.26,37.83,38.19,85405,38.1,38.26,37.83,38.19,85405,0.0,1.0
2023-04-18,37.46,37.77,37.43,37.62,193436,37.46,37.77,37.43,37.62,193436,0.0,1.0
2023-04-19,37.75,37.9,37.25,37.32,117959,37.75,37.9,37.25,37.32,117959,0.0,1.0
2023-04-20,37.4,37.43,37.2,37.28,155020,37.4,37.43,37.2,37.28,155020,0.0,1.0
2023-04-21,38.82,39.66,37.36,37.36,260293,38.82,39.66,37.36,37.36,260293,0.0,1.0
2023-04-24,38.72,38.97,38.37,38.78,114834,38.72,38.97,38.37,38.78,114834,0.0,1.0
2023-04-25,38.37,38.94,38.33,38.63,110359,38.37,38.94,38.33,38.63,110359,0.0,1.0
2023-04-26,39.15,39.3,38.09,38.34,401556,39.15,39.3,38.09,38.34,401556,0.0,1.0
2023-04-27,39.0,39.2,38.48,38.82,201148,39.0,39.2,38.48,38.82,201148,0.0,1.0
2023-04-28,39.0,39.03,38.33,38.82,182084,39.0,39.03,38.33,38.82,182084,0.0,1.0
2023-05-01,39.91,40.23,39.0,39.0,370442,39.91,40.23,39.0,39.0,370442,0.0,1.0
2023-05-02,41.0,41.15,40.02,40.15,418868,41.0,41.15,40.02,40.15,418868,0.0,1.0
2023-05-03,40.25,40.43,38.83,39.63,578771,40.25,40.43,38.83,39.63,578771,0.0,1.0
2023-05-04,40.5,40.61,39.33,39.47,260518,40.5,40.61,39.33,39.47,260518,0.0,1.0
2023-05-05,42.89,42.97,41.36,41.66,896541,42.89,42.97,41.36,41.66,896541,0.0,1.0
2023-05-08,41.99,42.75,41.09,42.6,329272,41.99,42.75,41.09,42.6,329272,0.0,1.0
2023-05-09,41.85,41.98,41.18,41.18,313832,41.85,41.98,41.18,41.18,313832,0.0,1.0
2023-05-10,41.9,42.095,41.39,41.88,256189,41.9,42.095,41.39,41.88,256189,0.0,1.0
2023-05-11,41.17,42.1,41.12,42.08,95967,41.17,42.1,41.12,42.08,95967,0.0,1.0
2023-05-12,40.51,41.45,40.485,41.44,119831,40.51,41.45,40.485,41.44,119831,0.0,1.0
2023-05-15,42.0,42.19,41.4,41.48,157935,42.0,42.19,41.4,41.48,157935,0.0,1.0
2023-05-16,42.5,42.64,41.0,41.64,498214,42.5,42.64,41.0,41.64,498214,0.0,1.0
2023-05-17,41.61,42.03,40.86,41.99,204692,41.61,42.03,40.86,41.99,204692,0.0,1.0
2023-05-18,43.81,44.2,42.79,42.88,595378,43.81,44.2,42.79,42.88,595378,0.0,1.0
2023-05-19,44.17,44.64,42.92,42.92,389931,44.17,44.64,42.92,42.92,389931,0.0,1.0
2023-05-22,44.52,45.15,44.14,44.14,287567,44.52,45.15,44.14,44.14,287567,0.0,1.0
2023-05-23,44.46,45.21,44.44,44.66,156046,44.46,45.21,44.44,44.66,156046,0.0,1.0
2023-05-24,43.79,44.85,43.7,44.83,123279,43.79,44.85,43.7,44.83,123279,0.0,1.0
2023-05-25,43.14,44.05,42.97,44.05,84541,43.14,44.05,42.97,44.05,84541,0.0,1.0
2023-05-26,42.88,43.41,42.87,43.18,92234,42.88,43.41,42.87,43.18,92234,0.0,1.0
2023-05-30,42.14,42.89,42.02,42.88,149318,42.14,42.89,42.02,42.88,149318,0.0,1.0
2023-05-31,41.36,41.83,41.02,41.35,224181,41.36,41.83,41.02,41.35,224181,0.0,1.0
2023-06-01,41.0,41.38,40.65,41.3,349835,41.0,41.38,40.65,41.3,349835,0.0,1.0
2023-06-02,41.46,41.84,41.09,41.54,101045,41.46,41.84,41.09,41.54,101045,0.0,1.0
2023-06-05,41.85,42.01,41.48,41.62,71969,41.85,42.01,41.48,41.62,71969,0.0,1.0
2023-06-06,42.41,43.02,41.84,41.87,163437,42.41,43.02,41.84,41.87,163437,0.0,1.0
2023-06-07,42.75,42.85,41.92,42.26,387366,42.75,42.85,41.92,42.26,387366,0.0,1.0
2023-06-08,42.89,43.03,42.44,42.74,103716,42.89,43.03,42.44,42.74,103716,0.0,1.0
2023-06-09,43.04,43.18,42.81,42.89,110886,43.04,43.18,42.81,42.89,110886,0.0,1.0
2023-06-12,42.24,42.75,40.91,41.4,367430,42.24,42.75,40.91,41.4,367430,0.0,1.0
2023-06-13,42.08,42.39,41.84,41.85,94400,42.08,42.39,41.84,41.85,94400,0.0,1.0
2023-06-14,41.63,42.06,41.52,41.74,66572,41.63,42.06,41.52,41.74,66572,0.0,1.0
2023-06-15,42.46,42.51,41.69,42.05,131661,42.46,42.51,41.69,42.05,131661,0.0,1.0
2023-06-16,42.4,43.135,42.225,42.61,169030,42.4,43.135,42.225,42.61,169030,0.0,1.0
2023-06-20,41.25,41.84,41.19,41.39,129047,41.25,41.84,41.19,41.39,129047,0.0,1.0
2023-06-21,40.59,40.82,40.155,40.75,111170,40.59,40.82,40.155,40.75,111170,0.0,1.0
2023-06-22,41.14,41.31,40.52,40.69,70521,41.14,41.31,40.52,40.69,70521,0.0,1.0
2023-06-23,41.0,41.13,40.645,40.85,226184,41.0,41.13,40.645,40.85,226184,0.0,1.0
2023-06-26,40.53,41.24,40.27,41.22,95830,40.53,41.24,40.27,41.22,95830,0.0,1.0
2023-06-27,40.92,41.02,40.33,40.8,54729,40.92,41.02,40.33,40.8,54729,0.0,1.0
2023-06-28,40.3,40.67,40.18,40.4,71934,40.3,40.67,40.18,40.4,71934,0.0,1.0
2023-06-29,40.38,40.6,40.02,40.19,73087,40.38,40.6,40.02,40.19,73087,0.0,1.0
2023-06-30,40.66,41.16,40.63,41.01,67825,40.66,41.16,40.63,41.01,67825,0.0,1.0
2023-07-03,40.92,41.57,40.88,41.27,72300,40.92,41.57,40.88,41.27,72300,0.0,1.0
2023-07-05,41.32,41.62,41.06,41.27,77684,41.32,41.62,41.06,41.27,77684,0.0,1.0
2023-07-06,40.83,41.14,40.63,41.1,63271,40.83,41.14,40.63,41.1,63271,0.0,1.0
2023-07-07,41.0,41.21,40.68,41.07,77596,41.0,41.21,40.68,41.07,77596,0.0,1.0
2023-07-10,40.82,40.96,40.5,40.53,105569,40.82,40.96,40.5,40.53,105569,0.0,1.0
2023-07-11,40.76,40.85,40.44,40.79,133018,40.76,40.85,40.44,40.79,133018,0.0,1.0
2023-07-12,41.48,41.499,41.02,41.16,83548,41.48,41.499,41.02,41.16,83548,0.0,1.0
2023-07-13,41.91,42.22,41.84,42.04,53502,41.91,42.22,41.84,42.04,53502,0.0,1.0
2023-07-14,41.79,42.55,41.6,42.5,119292,41.79,42.55,41.6,42.5,119292,0.0,1.0
2023-07-17,41.92,42.69,41.86,42.34,103087,41.92,42.69,41.86,42.34,103087,0.0,1.0
2023-07-18,42.51,42.62,41.99,41.99,84882,42.51,42.62,41.99,41.99,84882,0.0,1.0
2023-07-19,42.68,43.24,42.62,43.17,69405,42.68,43.24,42.62,43.17,69405,0.0,1.0
2023-07-20,42.58,43.01,42.145,42.93,83665,42.58,43.01,42.145,42.93,83665,0.0,1.0
2023-07-21,42.98,43.22,42.45,42.81,53793,42.98,43.22,42.45,42.81,53793,0.0,1.0
2023-07-24,42.08,42.61,41.95,42.48,140965,42.08,42.61,41.95,42.48,140965,0.0,1.0
2023-07-25,41.17,41.83,41.08,41.7,226837,41.17,41.83,41.08,41.7,226837,0.0,1.0
2023-07-26,41.03,41.46,40.95,41.13,78382,41.03,41.46,40.95,41.13,78382,0.0,1.0
2023-07-27,40.42,41.24,40.18,41.2,106231,40.42,41.24,40.18,41.2,106231,0.0,1.0
2023-07-28,41.82,41.93,40.53,40.53,134586,41.82,41.93,40.53,40.53,134586,0.0,1.0
2023-07-31,42.35,42.65,41.57,41.57,159475,42.35,42.65,41.57,41.57,159475,0.0,1.0
2023-08-01,42.02,42.06,41.46,42.0,78958,42.02,42.06,41.46,42.0,78958,0.0,1.0
2023-08-02,41.79,41.995,41.185,41.75,111163,41.79,41.995,41.185,41.75,111163,0.0,1.0
2023-08-03,42.2,42.48,41.92,42.18,85717,42.2,42.48,41.92,42.18,85717,0.0,1.0
2023-08-04,42.36,44.25,42.36,43.97,268194,42.36,44.25,42.36,43.97,268194,0.0,1.0
2023-08-07,40.43,42.42,40.38,42.42,353509,40.43,42.42,40.38,42.42,353509,0.0,1.0
2023-08-08,38.99,40.18,38.98,40.0,1127306,38.99,40.18,38.98,40.0,1127306,0.0,1.0
2023-08-09,38.76,39.21,38.64,38.69,267130,38.76,39.21,38.64,38.69,267130,0.0,1.0
2023-08-10,39.69,40.15,39.42,39.48,147564,39.69,40.15,39.42,39.48,147564,0.0,1.0
2023-08-11,39.32,39.64,39.14,39.19,157199,39.32,39.64,39.14,39.19,157199,0.0,1.0
2023-08-14,39.24,39.64,38.94,38.99,105150,39.24,39.64,38.94,38.99,105150,0.0,1.0
2023-08-15,39.04,39.47,38.8,39.08,93854,39.04,39.47,38.8,39.08,93854,0.0,1.0
2023-08-16,38.94,39.12,38.67,38.97,92956,38.94,39.12,38.67,38.97,92956,0.0,1.0
2023-08-17,38.88,39.16,38.79,38.9,75642,38.88,39.16,38.79,38.9,75642,0.0,1.0
2023-08-18,38.81,39.3,38.44,38.46,83203,38.81,39.3,38.44,38.46,83203,0.0,1.0
2023-08-21,38.84,39.7,38.635,39.6,476146,38.84,39.7,38.635,39.6,476146,0.0,1.0
2023-08-22,38.28,38.87,37.995,38.59,341001,38.28,38.87,37.995,38.59,341001,0.0,1.0
2023-08-23,38.29,38.87,38.11,38.2,122729,38.29,38.87,38.11,38.2,122729,0.0,1.0
2023-08-24,37.36,37.49,37.07,37.24,245187,37.36,37.49,37.07,37.24,245187,0.0,1.0
2023-08-25,37.68,37.82,37.26,37.26,107824,37.68,37.82,37.26,37.26,107824,0.0,1.0
2023-08-28,37.73,37.93,37.35,37.35,83904,37.73,37.93,37.35,37.35,83904,0.0,1.0
2023-08-29,37.79,38.26,37.75,38.17,92401,37.79,38.26,37.75,38.17,92401,0.0,1.0
2023-08-30,37.74,38.17,37.67,38.04,62069,37.74,38.17,37.67,38.04,62069,0.0,1.0
2023-08-31,37.89,38.2,37.68,37.72,76817,37.89,38.2,37.68,37.72,76817,0.0,1.0
2023-09-01,38.06,38.3,37.98,38.29,40444,38.06,38.3,37.98,38.29,40444,0.0,1.0
2023-09-05,37.23,38.01,37.02,37.93,73942,37.23,38.01,37.02,37.93,73942,0.0,1.0
2023-09-06,37.26,37.335,36.79,37.01,122752,37.26,37.335,36.79,37.01,122752,0.0,1.0
2023-09-07,37.26,37.28,36.93,37.19,64364,37.26,37.28,36.93,37.19,64364,0.0,1.0
2023-09-08,37.04,37.21,36.98,37.05,90511,37.04,37.21,36.98,37.05,90511,0.0,1.0
2023-09-11,36.68,37.125,36.68,37.02,51306,36.68,37.125,36.68,37.02,51306,0.0,1.0
2023-09-12,36.13,36.85,36.05,36.85,204757,36.13,36.85,36.05,36.85,204757,0.0,1.0
2023-09-13,36.1,36.44,36.08,36.29,73554,36.1,36.44,36.08,36.29,73554,0.0,1.0
2023-09-14,36.13,36.24,36.02,36.22,70572,36.13,36.24,36.02,36.22,70572,0.0,1.0
2023-09-15,36.26,36.3,36.0,36.06,82274,36.26,36.3,36.0,36.06,82274,0.0,1.0
2023-09-18,35.95,36.12,35.79,35.96,102283,35.95,36.12,35.79,35.96,102283,0.0,1.0
2023-09-19,35.72,35.94,35.52,35.7,75362,35.72,35.94,35.52,35.7,75362,0.0,1.0
2023-09-20,35.66,36.21,35.59,36.21,47737,35.66,36.21,35.59,36.21,47737,0.0,1.0
2023-09-21,35.16,35.43,34.94,35.43,128194,35.16,35.43,34.94,35.43,128194,0.0,1.0
2023-09-22,35.27,35.4,34.85,34.99,86885,35.27,35.4,34.85,34.99,86885,0.0,1.0
2023-09-25,34.71,35.1,34.63,34.66,84986,34.71,35.1,34.63,34.66,84986,0.0,1.0
2023-09-26,34.44,34.83,34.36,34.52,106341,34.44,34.83,34.36,34.52,106341,0.0,1.0
2023-09-27,34.3,34.92,34.25,34.88,38289,34.3,34.92,34.25,34.88,38289,0.0,1.0
2023-09-28,34.17,34.29,34.01,34.25,91955,34.17,34.29,34.01,34.25,91955,0.0,1.0
2023-09-29,34.55,34.68,34.33,34.53,94875,34.55,34.68,34.33,34.53,94875,0.0,1.0
2023-10-02,34.4,34.6,34.2,34.35,155855,34.4,34.6,34.2,34.35,155855,0.0,1.0
2023-10-03,33.86,34.14,33.78,34.0,159548,33.86,34.14,33.78,34.0,159548,0.0,1.0
2023-10-04,33.98,34.23,33.69,34.09,62446,33.98,34.23,33.69,34.09,62446,0.0,1.0
2023-10-05,34.9,34.92,33.99,33.99,613824,34.9,34.92,33.99,33.99,613824,0.0,1.0
2023-10-06,35.58,35.64,35.13,35.25,136017,35.58,35.64,35.13,35.25,136017,0.0,1.0
2023-10-09,35.28,35.66,34.98,35.61,116209,35.28,35.66,34.98,35.61,116209,0.0,1.0
2023-10-10,35.35,35.87,35.15,35.74,124176,35.35,35.87,35.15,35.74,124176,0.0,1.0
2023-10-11,35.33,35.64,35.13,35.49,79334,35.33,35.64,35.13,35.49,79334,0.0,1.0
2023-10-12,35.06,35.35,34.69,35.25,378719,35.06,35.35,34.69,35.25,378719,0.0,1.0
2023-10-13,34.72,35.0,34.26,34.87,77704,34.72,35.0,34.26,34.87,77704,0.0,1.0
2023-10-16,34.72,34.79,34.3,34.64,143120,34.72,34.79,34.3,34.64,143120,0.0,1.0
2023-10-17,35.1,35.5,34.855,35.0,147201,35.1,35.5,34.855,35.0,147201,0.0,1.0
2023-10-18,34.36,34.72,34.145,34.72,213225,34.36,34.72,34.145,34.72,213225,0.0,1.0
2023-10-19,34.44,34.525,33.8,33.86,199579,34.44,34.525,33.8,33.86,199579,0.0,1.0
2023-10-20,35.01,35.435,34.22,34.26,300075,35.01,35.435,34.22,34.26,300075,0.0,1.0
2023-10-23,34.25,35.06,34.2,34.89,223244,34.25,35.06,34.2,34.89,223244,0.0,1.0
2023-10-24,33.72,34.31,33.59,33.91,230809,33.72,34.31,33.59,33.91,230809,0.0,1.0
2023-10-25,32.75,33.04,32.5,33.04,231621,32.75,33.04,32.5,33.04,231621,0.0,1.0
2023-10-26,32.59,32.84,32.43,32.64,134798,32.59,32.84,32.43,32.64,134798,0.0,1.0
2023-10-27,31.87,32.74,31.86,32.74,361605,31.87,32.74,31.86,32.74,361605,0.0,1.0
2023-10-30,32.86,33.055,32.23,32.23,245894,32.86,33.055,32.23,32.23,245894,0.0,1.0
2023-10-31,33.44,33.52,32.75,32.77,238562,33.44,33.52,32.75,32.77,238562,0.0,1.0
2023-11-01,33.33,33.7,32.76,32.87,121665,33.33,33.7,32.76,32.87,121665,0.0,1.0
2023-11-02,34.53,34.92,34.07,34.82,140220,34.53,34.92,34.07,34.82,140220,0.0,1.0
2023-11-03,37.06,37.47,36.72,36.72,272433,37.06,37.47,36.72,36.72,272433,0.0,1.0
2023-11-06,38.09,38.97,38.03,38.91,511857,38.09,38.97,38.03,38.91,511857,0.0,1.0
2023-11-07,38.07,38.33,37.745,38.12,100417,38.07,38.33,37.745,38.12,100417,0.0,1.0
2023-11-08,36.7,37.38,36.6,37.38,122933,36.7,37.38,36.6,37.38,122933,0.0,1.0
2023-11-09,36.25,36.7,36.02,36.7,174106,36.25,36.7,36.02,36.7,174106,0.0,1.0
2023-11-10,36.34,36.39,35.85,35.93,180032,36.34,36.39,35.85,35.93,180032,0.0,1.0
2023-11-13,36.38,36.5,35.975,36.42,77917,36.38,36.5,35.975,36.42,77917,0.0,1.0
2023-11-14,37.36,37.59,36.75,36.75,234584,37.36,37.59,36.75,36.75,234584,0.0,1.0
2023-11-15,37.67,37.895,37.28,37.28,178979,37.67,37.895,37.28,37.28,178979,0.0,1.0
2023-11-16,36.96,37.84,36.94,37.75,167259,36.96,37.84,36.94,37.75,167259,0.0,1.0
2023-11-17,37.51,37.74,37.15,37.28,79747,37.51,37.74,37.15,37.28,79747,0.0,1.0
2023-11-20,37.39,38.55,37.28,38.53,191892,37.39,38.55,37.28,38.53,191892,0.0,1.0
2023-11-21,36.87,37.04,36.61,36.87,247105,36.87,37.04,36.61,36.87,247105,0.0,1.0
2023-11-22,37.01,37.19,36.79,36.79,75269,37.01,37.19,36.79,36.79,75269,0.0,1.0
2023-11-24,37.01,37.3,37.0,37.05,31039,37.01,37.3,37.0,37.05,31039,0.0,1.0
2023-11-27,37.52,37.65,37.0,37.0,122243,37.52,37.65,37.0,37.0,122243,0.0,1.0
2023-11-28,37.2,37.25,36.76,37.25,74533,37.2,37.25,36.76,37.25,74533,0.0,1.0
2023-11-29,36.96,37.26,36.92,37.04,64210,36.96,37.26,36.92,37.04,64210,0.0,1.0
2023-11-30,37.43,37.485,36.575,36.6,82741,37.43,37.485,36.575,36.6,82741,0.0,1.0
2023-12-01,37.81,37.975,37.17,37.2,91964,37.81,37.975,37.17,37.2,91964,0.0,1.0
2023-12-04,38.36,38.86,38.3,38.53,111743,38.36,38.86,38.3,38.53,111743,0.0,1.0
2023-12-05,38.79,39.14,38.76,38.93,145001,38.79,39.14,38.76,38.93,145001,0.0,1.0
2023-12-06,39.16,39.31,38.9,39.27,77336,39.16,39.31,38.9,39.27,77336,0.0,1.0
2023-12-07,39.28,39.685,39.22,39.36,70594,39.28,39.685,39.22,39.36,70594,0.0,1.0
2023-12-08,39.49,39.56,39.01,39.31,120619,39.49,39.56,39.01,39.31,120619,0.0,1.0
2023-12-11,39.39,39.66,38.96,39.04,162572,39.39,39.66,38.96,39.04,162572,0.0,1.0
2023-12-12,39.55,39.6199,38.715,38.89,155792,39.55,39.6199,38.715,38.89,155792,0.0,1.0
2023-12-13,40.24,40.32,39.52,39.61,154563,40.24,40.32,39.52,39.61,154563,0.0,1.0
2023-12-14,40.29,40.89,40.29,40.68,121356,40.29,40.89,40.29,40.68,121356,0.0,1.0
2023-12-15,39.65,40.35,39.52,40.25,261011,39.65,40.35,39.52,40.25,261011,0.0,1.0
2023-12-18,39.27,39.68,39.12,39.68,109278,39.27,39.68,39.12,39.68,109278,0.0,1.0
2023-12-19,39.6,39.66,39.22,39.29,82528,39.6,39.66,39.22,39.29,82528,0.0,1.0
2023-12-20,39.01,39.81,38.94,39.6,141567,39.01,39.81,38.94,39.6,141567,0.0,1.0
2023-12-21,39.25,39.42,38.81,39.28,83848,39.25,39.42,38.81,39.28,83848,0.0,1.0
2023-12-22,39.9,40.03,39.45,39.45,77798,39.9,40.03,39.45,39.45,77798,0.0,1.0
2023-12-26,40.12,40.24,39.9,40.01,58950,40.12,40.24,39.9,40.01,58950,0.0,1.0
2023-12-27,40.61,41.01,40.47,40.98,93609,40.61,41.01,40.47,40.98,93609,0.0,1.0
2023-12-28,40.71,41.03,40.5,40.77,150763,40.71,41.03,40.5,40.77,150763,0.0,1.0
2023-12-29,40.65,41.05,40.64,40.91,72533,40.65,41.05,40.64,40.91,72533,0.0,1.0
2024-01-02,41.34,41.5,40.6,40.6,189005,41.34,41.5,40.6,40.6,189005,0.0,1.0
2024-01-03,41.17,41.6,41.08,41.18,80657,41.17,41.6,41.08,41.18,80657,0.0,1.0
2024-01-04,41.41,41.79,41.37,41.5,120286,41.41,41.79,41.37,41.5,120286,0.0,1.0
2024-01-05,41.3,41.46,41.04,41.43,123233,41.3,41.46,41.04,41.43,123233,0.0,1.0
2024-01-08,42.44,42.455,41.36,41.46,173824,42.44,42.455,41.36,41.46,173824,0.0,1.0
2024-01-09,41.87,42.4,41.685,42.28,123489,41.87,42.4,41.685,42.28,123489,0.0,1.0
2024-01-10,40.4,41.28,40.24,40.87,113724,40.4,41.28,40.24,40.87,113724,0.0,1.0
2024-01-11,40.05,40.16,39.515,39.87,177394,40.05,40.16,39.515,39.87,177394,0.0,1.0
2024-01-12,39.67,40.28,39.52,39.75,160663,39.67,40.28,39.52,39.75,160663,0.0,1.0
2024-01-16,38.82,39.0,38.34,38.66,190027,38.82,39.0,38.34,38.66,190027,0.0,1.0
2024-01-17,38.7,38.76,38.17,38.32,140003,38.7,38.76,38.17,38.32,140003,0.0,1.0
2024-01-18,37.84,38.23,37.52,38.18,193359,37.84,38.23,37.52,38.18,193359,0.0,1.0
2024-01-19,37.67,37.9,37.29,37.32,184467,37.67,37.9,37.29,37.32,184467,0.0,1.0
2024-01-22,38.02,38.075,37.62,37.77,129947,38.02,38.075,37.62,37.77,129947,0.0,1.0
2024-01-23,38.19,38.23,37.89,38.18,67166,38.19,38.23,37.89,38.18,67166,0.0,1.0
2024-01-24,38.28,38.82,38.16,38.82,78106,38.28,38.82,38.16,38.82,78106,0.0,1.0
2024-01-25,37.51,38.37,37.24,38.27,180801,37.51,38.37,37.24,38.27,180801,0.0,1.0
2024-01-26,38.165,38.2792,37.65,37.69,74264,38.165,38.2792,37.65,37.69,74264,0.0,1.0
2024-01-29,38.32,38.36,37.78,37.83,70861,38.32,38.36,37.78,37.83,70861,0.0,1.0
2024-01-30,37.87,38.27,37.795,38.27,87506,37.87,38.27,37.795,38.27,87506,0.0,1.0
2024-01-31,37.57,38.12,37.41,37.82,132643,37.57,38.12,37.41,37.82,132643,0.0,1.0
2024-02-01,37.93,37.98,37.36,37.48,133643,37.93,37.98,37.36,37.48,133643,0.0,1.0
2024-02-02,37.5,37.8,37.19,37.8,102395,37.5,37.8,37.19,37.8,102395,0.0,1.0
2024-02-05,37.87,37.99,37.35,37.49,96177,37.87,37.99,37.35,37.49,96177,0.0,1.0
2024-02-06,38.96,38.96,38.19,38.2,69113,38.96,38.96,38.19,38.2,69113,0.0,1.0
2024-02-07,38.49,38.96,38.36,38.96,55940,38.49,38.96,38.36,38.96,55940,0.0,1.0
2024-02-08,38.98,39.16,38.52,38.8,74025,38.98,39.16,38.52,38.8,74025,0.0,1.0
2024-02-09,39.71,39.93,39.33,39.34,76570,39.71,39.93,39.33,39.34,76570,0.0,1.0
2024-02-12,39.67,39.72,39.185,39.44,71774,39.67,39.72,39.185,39.44,71774,0.0,1.0
2024-02-13,39.06,39.4,38.92,39.12,72935,39.06,39.4,38.92,39.12,72935,0.0,1.0
2024-02-14,39.0,39.08,38.29,38.39,105467,39.0,39.08,38.29,38.39,105467,0.0,1.0
2024-02-15,39.55,39.74,39.04,39.04,85882,39.55,39.74,39.04,39.04,85882,0.0,1.0
2024-02-16,39.66,39.95,39.25,39.45,231502,39.66,39.95,39.25,39.45,231502,0.0,1.0
2024-02-20,39.42,40.34,39.25,39.87,64540,39.42,40.34,39.25,39.87,64540,0.0,1.0
2024-02-21,38.67,38.95,38.19,38.57,92409,38.67,38.95,38.19,38.57,92409,0.0,1.0
2024-02-22,39.51,39.91,38.57,38.84,88404,39.51,39.91,38.57,38.84,88404,0.0,1.0
2024-02-23,36.24,38.01,35.72,37.55,534213,36.24,38.01,35.72,37.55,534213,0.0,1.0
2024-02-26,36.5,37.12,36.15,36.23,197614,36.5,37.12,36.15,36.23,197614,0.0,1.0
2024-02-27,36.74,37.224,36.48,36.59,206262,36.74,37.224,36.48,36.59,206262,0.0,1.0
2024-02-28,36.08,36.79,35.995,36.7,162610,36.08,36.79,35.995,36.7,162610,0.0,1.0
2024-02-29,35.11,36.165,35.11,35.81,190345,35.11,36.165,35.11,35.81,190345,0.0,1.0
2024-03-01,35.11,35.28,34.8,35.08,124097,35.11,35.28,34.8,35.08,124097,0.0,1.0
2024-03-04,34.66,35.18,34.54,34.87,103663,34.66,35.18,34.54,34.87,103663,0.0,1.0
2024-03-05,34.51,34.88,34.48,34.72,121663,34.51,34.88,34.48,34.72,121663,0.0,1.0
2024-03-06,34.44,34.62,34.35,34.6,115845,34.44,34.62,34.35,34.6,115845,0.0,1.0
2024-03-07,34.46,34.686,34.38,34.56,93952,34.46,34.686,34.38,34.56,93952,0.0,1.0
2024-03-08,34.47,35.06,34.36,34.58,65447,34.47,35.06,34.36,34.58,65447,0.0,1.0
2024-03-11,34.65,34.98,34.52,34.58,89107,34.65,34.98,34.52,34.58,89107,0.0,1.0
2024-03-12,34.71,34.8,34.29,34.44,80278,34.71,34.8,34.29,34.44,80278,0.0,1.0
2024-03-13,34.6,34.68,34.255,34.41,87486,34.6,34.68,34.255,34.41,87486,0.0,1.0
2024-03-14,34.15,34.65,34.02,34.65,70645,34.15,34.65,34.02,34.65,70645,0.0,1.0
2024-03-15,33.97,34.44,33.9,34.26,118630,33.97,34.44,33.9,34.26,118630,0.0,1.0
2024-03-18,33.41,33.93,33.39,33.93,113211,33.41,33.93,33.39,33.93,113211,0.0,1.0
2024-03-19,33.37,33.45,33.17,33.37,61067,33.37,33.45,33.17,33.37,61067,0.0,1.0
2024-03-20,33.96,34.02,33.29,33.4,59008,33.96,34.02,33.29,33.4,59008,0.0,1.0
2024-03-21,33.42,33.84,33.26,33.63,98260,33.42,33.84,33.26,33.63,98260,0.0,1.0
2024-03-22,32.76,33.24,32.76,33.19,63242,32.76,33.24,32.76,33.19,63242,0.0,1.0
2024-03-25,32.68,32.83,32.545,32.73,103475,32.68,32.83,32.545,32.73,103475,0.0,1.0
2024-03-26,32.71,32.93,32.53,32.62,66331,32.71,32.93,32.53,32.62,66331,0.0,1.0
2024-03-27,32.95,33.0,32.55,32.64,127328,32.95,33.0,32.55,32.64,127328,0.0,1.0
2024-03-28,32.2,32.21,31.88,32.18,302687,32.2,32.21,31.88,32.18,302687,0.0,1.0
2024-04-01,32.48,32.57,31.95,32.06,89689,32.48,32.57,31.95,32.06,89689,0.0,1.0
2024-04-02,31.77,32.12,31.685,32.12,108570,31.77,32.12,31.685,32.12,108570,0.0,1.0
2024-04-03,31.79,31.87,31.57,31.82,86779,31.79,31.87,31.57,31.82,86779,0.0,1.0
2024-04-04,31.81,32.15,31.72,31.93,68026,31.81,32.15,31.72,31.93,68026,0.0,1.0
2024-04-05,31.81,32.02,31.58,31.66,73329,31.81,32.02,31.58,31.66,73329,0.0,1.0
2024-04-08,31.86,32.1691,31.58,31.67,95031,31.86,32.1691,31.58,31.67,95031,0.0,1.0
2024-04-09,31.65,31.985,31.64,31.86,80377,31.65,31.985,31.64,31.86,80377,0.0,1.0
2024-04-10,31.12,31.59,30.93,31.59,254527,31.12,31.59,30.93,31.59,254527,0.0,1.0
2024-04-11,30.85,31.38,30.85,31.29,380842,30.85,31.38,30.85,31.29,380842,0.0,1.0
2024-04-12,30.25,30.78,30.24,30.78,201332,30.25,30.78,30.24,30.78,201332,0.0,1.0
2024-04-15,29.8,30.41,29.79,30.41,153848,29.8,30.41,29.79,30.41,153848,0.0,1.0
2024-04-16,29.49,29.58,29.445,29.55,255855,29.49,29.58,29.445,29.55,255855,0.0,1.0
2024-04-17,29.22,29.5,29.18,29.45,192831,29.22,29.5,29.18,29.45,192831,0.0,1.0
2024-04-18,28.91,29.2,28.82,28.99,139107,28.91,29.2,28.82,28.99,139107,0.0,1.0
2024-04-19,29.08,29.13,28.82,28.86,86958,29.08,29.13,28.82,28.86,86958,0.0,1.0
2024-04-22,29.07,29.4,28.92,28.96,79965,29.07,29.4,28.92,28.96,79965,0.0,1.0
2024-04-23,29.45,29.75,29.15,29.15,115815,29.45,29.75,29.15,29.15,115815,0.0,1.0
2024-04-24,28.77,29.37,28.76,29.32,141150,28.77,29.37,28.76,29.32,141150,0.0,1.0
2024-04-25,28.63,28.75,28.33,28.75,167894,28.63,28.75,28.33,28.75,167894,0.0,1.0
2024-04-26,28.76,28.87,28.34,28.54,75390,28.76,28.87,28.34,28.54,75390,0.0,1.0
2024-04-29,28.65,29.11,28.65,28.88,112866,28.65,29.11,28.65,28.88,112866,0.0,1.0
2024-04-30,28.45,28.61,28.36,28.47,62862,28.45,28.61,28.36,28.47,62862,0.0,1.0
2024-05-01,29.34,29.44,28.3,28.3,149912,29.34,29.44,28.3,28.3,149912,0.0,1.0
2024-05-02,29.45,29.65,28.9,28.91,122761,29.45,29.65,28.9,28.91,122761,0.0,1.0
2024-05-03,29.09,29.435,28.8,29.1,125690,29.09,29.435,28.8,29.1,125690,0.0,1.0
2024-05-06,29.47,29.655,29.0,29.33,69351,29.47,29.655,29.0,29.33,69351,0.0,1.0
2024-05-07,29.08,29.54,28.99,29.53,83071,29.08,29.54,28.99,29.53,83071,0.0,1.0
2024-05-08,29.03,29.13,28.94,29.0,70841,29.03,29.13,28.94,29.0,70841,0.0,1.0
2024-05-09,28.77,29.2,28.73,29.12,68921,28.77,29.2,28.73,29.12,68921,0.0,1.0
2024-05-10,28.55,29.04,28.55,28.95,75533,28.55,29.04,28.55,28.95,75533,0.0,1.0
2024-05-13,28.47,28.83,28.43,28.64,72397,28.47,28.83,28.43,28.64,72397,0.0,1.0
2024-05-14,28.63,28.75,28.4,28.68,55263,28.63,28.75,28.4,28.68,55263,0.0,1.0
2024-05-15,29.08,29.36,28.84,28.84,68918,29.08,29.36,28.84,28.84,68918,0.0,1.0
2024-05-16,29.55,29.99,29.495,29.93,130358,29.55,29.99,29.495,29.93,130358,0.0,1.0
2024-05-17,29.63,30.6,29.55,30.58,140222,29.63,30.6,29.55,30.58,140222,0.0,1.0
2024-05-20,29.18,29.44,29.055,29.44,137603,29.18,29.44,29.055,29.44,137603,0.0,1.0
2024-05-21,28.38,29.03,28.36,29.03,131745,28.38,29.03,28.36,29.03,131745,0.0,1.0
2024-05-22,28.2,28.46,28.07,28.18,116737,28.2,28.46,28.07,28.18,116737,0.0,1.0
2024-05-23,27.65,28.2,27.62,28.2,104539,27.65,28.2,27.62,28.2,104539,0.0,1.0
2024-05-24,27.27,27.46,27.21,27.43,95712,27.27,27.46,27.21,27.43,95712,0.0,1.0
2024-05-28,27.19,27.58,27.035,27.35,220140,27.19,27.58,27.035,27.35,220140,0.0,1.0
2024-05-29,26.94,27.16,26.89,27.16,109804,26.94,27.16,26.89,27.16,109804,0.0,1.0
2024-05-30,27.46,27.57,27.09,27.1,266688,27.46,27.57,27.09,27.1,266688,0.0,1.0
2024-05-31,27.82,28.03,27.53,27.72,146650,27.82,28.03,27.53,27.72,146650,0.0,1.0
2024-06-03,27.7,27.845,27.37,27.61,96551,27.7,27.845,27.37,27.61,96551,0.0,1.0
2024-06-04,27.54,27.7075,27.42,27.56,57843,27.54,27.7075,27.42,27.56,57843,0.0,1.0
2024-06-05,27.16,27.36,27.12,27.29,72212,27.16,27.36,27.12,27.29,72212,0.0,1.0
2024-06-06,27.05,27.1799,27.0,27.07,66273,27.05,27.1799,27.0,27.07,66273,0.0,1.0
2024-06-07,26.76,27.0,26.74,26.87,85738,26.76,27.0,26.74,26.87,85738,0.0,1.0
2024-06-10,26.41,26.42,26.23,26.42,111679,26.41,26.42,26.23,26.42,111679,0.0,1.0
2024-06-11,26.2,26.28,26.07,26.12,80439,26.2,26.28,26.07,26.12,80439,0.0,1.0
2024-06-12,26.05,26.43,26.02,26.07,192242,26.05,26.43,26.02,26.07,192242,0.0,1.0
2024-06-13,25.72,26.01,25.64,26.0,124652,25.72,26.01,25.64,26.0,124652,0.0,1.0
2024-06-14,25.44,25.6125,25.315,25.37,132414,25.44,25.6125,25.315,25.37,132414,0.0,1.0
2024-06-17,25.74,25.88,25.32,25.88,123384,25.74,25.88,25.32,25.88,123384,0.0,1.0
2024-06-18,25.84,26.02,25.74,26.02,107768,25.84,26.02,25.74,26.02,107768,0.0,1.0
2024-06-20,25.63,25.79,25.61,25.77,65159,25.63,25.79,25.61,25.77,65159,0.0,1.0
2024-06-21,25.75,25.85,25.53,25.64,95615,25.75,25.85,25.53,25.64,95615,0.0,1.0
2024-06-24,26.18,26.19,25.89,25.98,130131,26.18,26.19,25.89,25.98,130131,0.0,1.0
2024-06-25,25.63,25.91,25.61,25.87,72882,25.63,25.91,25.61,25.87,72882,0.0,1.0
2024-06-26,25.14,25.312273,25.02,25.29,128994,25.14,25.312273,25.02,25.29,128994,0.0,1.0
2024-06-27,25.14,25.31,24.84,24.99,197460,25.14,25.31,24.84,24.99,197460,0.0,1.0
2024-06-28,24.78,25.08,24.78,25.06,240016,24.78,25.08,24.78,25.06,240016,0.0,1.0
2024-07-01,25.01,25.46,24.78,24.78,179870,25.01,25.46,24.78,24.78,179870,0.0,1.0
2024-07-02,25.34,25.415,25.02,25.13,101134,25.34,25.415,25.02,25.13,101134,0.0,1.0
2024-07-03,24.89,25.475,24.86,25.39,65908,24.89,25.475,24.86,25.39,65908,0.0,1.0
2024-07-05,25.09,25.22,24.89,25.12,236417,25.09,25.22,24.89,25.12,236417,0.0,1.0
2024-07-08,25.71,25.72,25.26,25.43,141357,25.71,25.72,25.26,25.43,141357,0.0,1.0
2024-07-09,26.25,26.32,25.67,25.75,110939,26.25,26.32,25.67,25.75,110939,0.0,1.0
2024-07-10,26.65,26.7215,26.32,26.49,105227,26.65,26.7215,26.32,26.49,105227,0.0,1.0
2024-07-11,27.02,27.28,26.92,27.0,146330,27.02,27.28,26.92,27.0,146330,0.0,1.0
2024-07-12,27.0,27.38,27.0,27.13,75445,27.0,27.38,27.0,27.13,75445,0.0,1.0
2024-07-15,26.48,26.88,26.46,26.88,96502,26.48,26.88,26.46,26.88,96502,0.0,1.0
2024-07-16,26.37,26.5,26.02,26.02,51073,26.37,26.5,26.02,26.02,51073,0.0,1.0
2024-07-17,27.0,27.11,26.37,26.47,140083,27.0,27.11,26.37,26.47,140083,0.0,1.0
2024-07-18,26.75,27.21,26.74,27.02,80153,26.75,27.21,26.74,27.02,80153,0.0,1.0
2024-07-19,26.16,26.5,25.94,26.44,37127,26.16,26.5,25.94,26.44,37127,0.0,1.0
2024-07-22,27.23,27.27,26.39,26.5,152511,27.23,27.27,26.39,26.5,152511,0.0,1.0
2024-07-23,27.22,27.2882,26.86,27.03,82999,27.22,27.2882,26.86,27.03,82999,0.0,1.0
2024-07-24,27.22,27.375,27.08,27.22,59999,27.22,27.375,27.08,27.22,59999,0.0,1.0
2024-07-25,27.39,27.63,26.94,26.95,96438,27.39,27.63,26.94,26.95,96438,0.0,1.0
2024-07-26,27.48,27.49,27.2501,27.32,52003,27.48,27.49,27.2501,27.32,52003,0.0,1.0
2024-07-29,27.65,27.68,27.19,27.24,63057,27.65,27.68,27.19,27.24,63057,0.0,1.0
2024-07-30,27.65,27.7,27.27,27.41,131801,27.65,27.7,27.27,27.41,131801,0.0,1.0
2024-07-31,26.67,27.3,26.63,27.15,90844,26.67,27.3,26.63,27.15,90844,0.0,1.0
2024-08-01,26.89,27.09,26.73,27.08,89581,26.89,27.09,26.73,27.08,89581,0.0,1.0
2024-08-02,25.52,26.59,25.43,26.45,375091,25.52,26.59,25.43,26.45,375091,0.0,1.0
2024-08-05,24.85,25.26,24.77,25.0,167769,24.85,25.26,24.77,25.0,167769,0.0,1.0
2024-08-06,25.34,25.5,25.09,25.16,118353,25.34,25.5,25.09,25.16,118353,0.0,1.0
2024-08-07,26.16,26.715,26.07,26.2,128624,26.16,26.715,26.07,26.2,128624,0.0,1.0
2024-08-08,25.48,25.945,25.47,25.93,109070,25.48,25.945,25.47,25.93,109070,0.0,1.0
2024-08-09,24.81,25.27,24.75,25.27,146659,24.81,25.27,24.75,25.27,146659,0.0,1.0
2024-08-12,24.38,24.89,24.32,24.88,130154,24.38,24.89,24.32,24.88,130154,0.0,1.0
2024-08-13,24.46,24.49,24.23,24.23,147620,24.46,24.49,24.23,24.23,147620,0.0,1.0
2024-08-14,24.2,24.45,24.16,24.38,53996,24.2,24.45,24.16,24.38,53996,0.0,1.0
2024-08-15,24.36,24.53,24.25,24.34,103602,24.36,24.53,24.25,24.34,103602,0.0,1.0
2024-08-16,24.44,24.57,24.34,24.44,60702,24.44,24.57,24.34,24.44,60702,0.0,1.0
2024-08-19,24.86,24.89,24.45,24.45,87277,24.86,24.89,24.45,24.45,87277,0.0,1.0
2024-08-20,24.83,25.03,24.7,24.94,116950,24.83,25.03,24.7,24.94,116950,0.0,1.0
2024-08-21,25.22,25.425,25.13,25.24,115158,25.22,25.425,25.13,25.24,115158,0.0,1.0
2024-08-22,24.89,25.31,24.8,25.31,77328,24.89,25.31,24.8,25.31,77328,0.0,1.0
2024-08-23,25.89,26.185,25.712,25.9,209557,25.89,26.185,25.712,25.9,209557,0.0,1.0
2024-08-26,28.39,28.96,28.3,28.96,1308498,28.39,28.96,28.3,28.96,1308498,0.0,1.0
2024-08-27,29.64,29.64,29.02,29.31,479429,29.64,29.64,29.02,29.31,479429,0.0,1.0
2024-08-28,30.06,30.12,29.38,29.57,441736,30.06,30.12,29.38,29.57,441736,0.0,1.0
2024-08-29,29.76,30.0,29.645,29.89,118317,29.76,30.0,29.645,29.89,118317,0.0,1.0
2024-08-30,29.12,29.505,28.9634,29.3,82476,29.12,29.505,28.9634,29.3,82476,0.0,1.0
2024-09-03,28.77,29.47,28.7,29.07,148805,28.77,29.47,28.7,29.07,148805,0.0,1.0
2024-09-04,28.54,28.73,28.38,28.5,103359,28.54,28.73,28.38,28.5,103359,0.0,1.0
2024-09-05,28.17,28.55,28.09,28.55,105880,28.17,28.55,28.09,28.55,105880,0.0,1.0
2024-09-06,27.58,28.3,27.535,28.11,150952,27.58,28.3,27.535,28.11,150952,0.0,1.0
2024-09-09,28.37,28.43,27.72,27.75,203427,28.37,28.43,27.72,27.75,203427,0.0,1.0
2024-09-10,28.99,29.04,27.98,28.29,160118,28.99,29.04,27.98,28.29,160118,0.0,1.0
2024-09-11,29.22,29.26,28.71,29.07,93044,29.22,29.26,28.71,29.07,93044,0.0,1.0
2024-09-12,29.3,29.32,28.59,28.93,175950,29.3,29.32,28.59,28.93,175950,0.0,1.0
2024-09-13,30.16,30.17,29.45,29.45,252821,30.16,30.17,29.45,29.45,252821,0.0,1.0
2024-09-16,30.67,30.89,30.3,30.8,147065,30.67,30.89,30.3,30.8,147065,0.0,1.0
2024-09-17,30.56,30.91,30.4,30.7,70112,30.56,30.91,30.4,30.7,70112,0.0,1.0
2024-09-18,30.28,30.71,30.25,30.63,59777,30.28,30.71,30.25,30.63,59777,0.0,1.0
2024-09-19,30.44,31.0623,29.84,30.1,175220,30.44,31.0623,29.84,30.1,175220,0.0,1.0
2024-09-20,29.8,30.16,29.3,29.81,190460,29.8,30.16,29.3,29.81,190460,0.0,1.0
2024-09-23,29.27,29.97,29.26,29.87,81684,29.27,29.97,29.26,29.87,81684,0.0,1.0
2024-09-24,28.85,29.42,28.78,29.31,93469,28.85,29.42,28.78,29.31,93469,0.0,1.0
2024-09-25,28.54,28.92,28.5,28.88,53494,28.54,28.92,28.5,28.88,53494,0.0,1.0
2024-09-26,29.43,29.46,28.98,29.03,76509,29.43,29.46,28.98,29.03,76509,0.0,1.0
2024-09-27,29.28,29.63,29.245,29.5,71071,29.28,29.63,29.245,29.5,71071,0.0,1.0
2024-09-30,28.79,28.96,28.67,28.9,59560,28.79,28.96,28.67,28.9,59560,0.0,1.0
2024-10-01,28.5,28.91,28.33,28.83,69584,28.5,28.91,28.33,28.83,69584,0.0,1.0
2024-10-02,28.37,28.5,28.32,28.49,102362,28.37,28.5,28.32,28.49,102362,0.0,1.0
2024-10-03,28.3,28.38,28.1,28.36,53501,28.3,28.38,28.1,28.36,53501,0.0,1.0
2024-10-04,29.19,29.19,28.27,28.27,150636,29.19,29.19,28.27,28.27,150636,0.0,1.0
2024-10-07,30.28,30.64,30.06,30.29,183254,30.28,30.64,30.06,30.29,183254,0.0,1.0
2024-10-08,29.74,30.16,29.49,30.05,193579,29.74,30.16,29.49,30.05,193579,0.0,1.0
2024-10-09,29.34,29.7,29.21,29.67,50410,29.34,29.7,29.21,29.67,50410,0.0,1.0
2024-10-10,29.23,29.38,29.07,29.35,38970,29.23,29.38,29.07,29.35,38970,0.0,1.0
2024-10-11,29.81,30.14,28.86,28.97,151127,29.81,30.14,28.86,28.97,151127,0.0,1.0
2024-10-14,29.27,29.67,29.16,29.6,183168,29.27,29.67,29.16,29.6,183168,0.0,1.0
2024-10-15,29.34,29.61,29.256,29.38,92890,29.34,29.61,29.256,29.38,92890,0.0,1.0
2024-10-16,29.58,29.87,29.37,29.45,99677,29.58,29.87,29.37,29.45,99677,0.0,1.0
2024-10-17,30.24,30.29,29.905,30.11,68246,30.24,30.29,29.905,30.11,68246,0.0,1.0
2024-10-18,30.76,31.115,30.02,30.32,148061,30.76,31.115,30.02,30.32,148061,0.0,1.0
2024-10-21,31.05,31.225,30.48,30.8,249081,31.05,31.225,30.48,30.8,249081,0.0,1.0
2024-10-22,30.24,31.02,30.0059,30.73,130554,30.24,31.02,30.0059,30.73,130554,0.0,1.0
2024-10-23,29.98,30.27,29.62,30.27,109098,29.98,30.27,29.62,30.27,109098,0.0,1.0
2024-10-24,29.43,29.75,29.34,29.75,113802,29.43,29.75,29.34,29.75,113802,0.0,1.0
2024-10-25,28.95,29.8,28.9,29.51,378868,28.95,29.8,28.9,29.51,378868,0.0,1.0
2024-10-28,28.76,29.18,28.72,29.0,54129,28.76,29.18,28.72,29.0,54129,0.0,1.0
2024-10-29,28.54,29.16,28.51,28.99,271909,28.54,29.16,28.51,28.99,271909,0.0,1.0
2024-10-30,28.59,28.91,28.47,28.57,83837,28.59,28.91,28.47,28.57,83837,0.0,1.0
2024-10-31,26.44,27.45,26.35,26.94,569008,26.44,27.45,26.35,26.94,569008,0.0,1.0
2024-11-01,26.89,27.21,26.67,26.75,466666,26.89,27.21,26.67,26.75,466666,0.0,1.0
2024-11-04,26.71,27.12,26.65,27.0,121860,26.71,27.12,26.65,27.0,121860,0.0,1.0
2024-11-05,26.74,27.2,26.71,26.92,353407,26.74,27.2,26.71,26.92,353407,0.0,1.0
2024-11-06,27.0,27.3799,26.64,26.97,139234,27.0,27.3799,26.64,26.97,139234,0.0,1.0
2024-11-07,27.46,27.7,27.0,27.0,118533,27.46,27.7,27.0,27.0,118533,0.0,1.0
2024-11-08,27.06,27.2889,26.87,27.27,250910,27.06,27.2889,26.87,27.27,250910,0.0,1.0
2024-11-11,27.98,28.195,27.12,27.12,595917,27.98,28.195,27.12,27.12,595917,0.0,1.0
2024-11-12,27.32,28.18,27.25,28.0,160865,27.32,28.18,27.25,28.0,160865,0.0,1.0
2024-11-13,27.56,27.72,27.215,27.44,259522,27.56,27.72,27.215,27.44,259522,0.0,1.0
2024-11-14,27.9,28.23,27.6,27.96,880927,27.9,28.23,27.6,27.96,880927,0.0,1.0
2024-11-15,26.8,27.9,26.73,27.71,358620,26.8,27.9,26.73,27.71,358620,0.0,1.0
2024-11-18,27.0,27.54,26.8,27.09,465514,27.0,27.54,26.8,27.09,465514,0.0,1.0
2024-11-19,26.69,27.21,26.55,26.96,442954,26.69,27.21,26.55,26.96,442954,0.0,1.0
2024-11-20,25.64,26.31,25.49,25.9,516276,25.64,26.31,25.49,25.9,516276,0.0,1.0
2024-11-21,25.22,25.68,25.03,25.37,273177,25.22,25.68,25.03,25.37,273177,0.0,1.0
2024-11-22,27.13,27.15,26.0,26.0,277222,27.13,27.15,26.0,26.0,277222,0.0,1.0
2024-11-25,27.31,27.8,27.24,27.5,188667,27.31,27.8,27.24,27.5,188667,0.0,1.0
2024-11-26,26.9,27.35,26.87,27.33,142999,26.9,27.35,26.87,27.33,142999,0.0,1.0
2024-11-27,28.12,28.48,27.24,27.24,371863,28.12,28.48,27.24,27.24,371863,0.0,1.0
2024-11-29,27.64,27.93,27.62,27.87,54795,27.64,27.93,27.62,27.87,54795,0.0,1.0
2024-12-02,27.99,28.03,27.57,27.76,110510,27.99,28.03,27.57,27.76,110510,0.0,1.0
2024-12-03,27.49,27.94,27.44,27.94,59310,27.49,27.94,27.44,27.94,59310,0.0,1.0
2024-12-04,27.07,27.3,26.945,27.25,69982,27.07,27.3,26.945,27.25,69982,0.0,1.0
2024-12-05,26.95,27.36,26.91,27.17,76579,26.95,27.36,26.91,27.17,76579,0.0,1.0
2024-12-06,26.99,27.34,26.96,27.06,129858,26.99,27.34,26.96,27.06,129858,0.0,1.0
2024-12-09,26.78,27.77,26.695,27.7,214115,26.78,27.77,26.695,27.7,214115,0.0,1.0
2024-12-10,27.21,27.21,26.31,26.73,233791,27.21,27.21,26.31,26.73,233791,0.0,1.0
2024-12-11,27.3,27.31,26.61,26.8,336421,27.3,27.31,26.61,26.8,336421,0.0,1.0
2024-12-12,26.98,27.34,26.81,27.26,168343,26.98,27.34,26.81,27.26,168343,0.0,1.0
2024-12-13,26.82,26.83,26.43,26.74,109432,26.82,26.83,26.43,26.74,109432,0.0,1.0
2024-12-16,26.91,27.13,26.5,26.5,235188,26.91,27.13,26.5,26.5,235188,0.0,1.0
2024-12-17,27.12,27.27,26.64,26.64,156734,27.12,27.27,26.64,26.64,156734,0.0,1.0
2024-12-18,26.65,27.13,26.6,26.89,319558,26.65,27.13,26.6,26.89,319558,0.0,1.0
2024-12-19,26.37,26.68,26.125,26.47,347587,26.37,26.68,26.125,26.47,347587,0.0,1.0
2024-12-20,26.76,27.0,26.14,26.27,233098,26.76,27.0,26.14,26.27,233098,0.0,1.0
2024-12-23,27.09,27.12,26.56,26.59,201353,27.09,27.12,26.56,26.59,201353,0.0,1.0
2024-12-24,27.21,27.365,26.91,27.07,88804,27.21,27.365,26.91,27.07,88804,0.0,1.0
2024-12-26,27.38,27.4696,27.12,27.21,66817,27.38,27.4696,27.12,27.21,66817,0.0,1.0
2024-12-27,27.3,27.57,27.16,27.27,167422,27.3,27.57,27.16,27.27,167422,0.0,1.0
2024-12-30,27.3,27.4,26.99,27.24,185200,27.3,27.4,26.99,27.24,185200,0.0,1.0
2024-12-31,27.5,27.6674,27.26,27.29,100169,27.5,27.6674,27.26,27.29,100169,0.0,1.0
2025-01-02,27.895,28.325,27.835,28.0,147595,27.895,28.325,27.835,28.0,147595,0.0,1.0
2025-01-03,28.42,28.53,28.09,28.17,95472,28.42,28.53,28.09,28.17,95472,0.0,1.0
2025-01-06,28.39,28.69,28.33,28.39,104202,28.39,28.69,28.33,28.39,104202,0.0,1.0
2025-01-07,28.79,28.95,28.64,28.64,117728,28.79,28.95,28.64,28.64,117728,0.0,1.0
2025-01-08,28.17,29.7,27.79,29.49,645081,28.17,29.7,27.79,29.49,645081,0.0,1.0
2025-01-10,25.65,27.0,25.52,27.0,619530,25.65,27.0,25.52,27.0,619530,0.0,1.0
2025-01-13,24.24,24.95,24.1,24.94,410838,24.24,24.95,24.1,24.94,410838,0.0,1.0
2025-01-14,23.98,24.59,23.82,24.57,446958,23.98,24.59,23.82,24.57,446958,0.0,1.0
2025-01-15,23.77,24.02,23.57,23.9,243935,23.77,24.02,23.57,23.9,243935,0.0,1.0
2025-01-16,23.9,23.96,23.53,23.71,335122,23.9,23.96,23.53,23.71,335122,0.0,1.0
2025-01-17,23.76,24.04,23.7,23.97,216599,23.76,24.04,23.7,23.97,216599,0.0,1.0
2025-01-21,23.83,24.0,23.49,23.58,296605,23.83,24.0,23.49,23.58,296605,0.0,1.0
2025-01-22,23.93,24.08,23.73,23.87,111237,23.93,24.08,23.73,23.87,111237,0.0,1.0
2025-01-23,23.74,23.77,23.45,23.56,248170,23.74,23.77,23.45,23.56,248170,0.0,1.0
2025-01-24,23.7,24.02,23.52,23.64,292691,23.7,24.02,23.52,23.64,292691,0.0,1.0
2025-01-27,23.61,24.04,23.47,23.74,140585,23.61,24.04,23.47,23.74,140585,0.0,1.0
2025-01-28,23.49,23.9,23.43,23.55,315034,23.49,23.9,23.43,23.55,315034,0.0,1.0
2025-01-29,23.17,23.43,23.03,23.43,529260,23.17,23.43,23.03,23.43,529260,0.0,1.0
2025-01-30,23.01,23.21,22.9,23.17,237589,23.01,23.21,22.9,23.17,237589,0.0,1.0
2025-01-31,23.0,23.15,22.91,23.0,206445,23.0,23.15,22.91,23.0,206445,0.0,1.0
2025-02-03,22.82,23.08,22.58,22.58,459288,22.82,23.08,22.58,22.58,459288,0.0,1.0
2025-02-04,22.69,22.9,22.67,22.86,613716,22.69,22.9,22.67,22.86,613716,0.0,1.0
2025-02-05,22.71,22.79,22.61,22.77,294488,22.71,22.79,22.61,22.77,294488,0.0,1.0
2025-02-06,22.89,23.15,22.8,22.94,309476,22.89,23.15,22.8,22.94,309476,0.0,1.0
2025-02-07,22.78,22.88,22.68,22.76,351250,22.78,22.88,22.68,22.76,351250,0.0,1.0
2025-02-10,22.99,23.08,22.36,22.67,239880,22.99,23.08,22.36,22.67,239880,0.0,1.0
2025-02-11,23.29,23.47,22.99,23.05,179512,23.29,23.47,22.99,23.05,179512,0.0,1.0
2025-02-12,24.97,25.02,23.05,23.16,616493,24.97,25.02,23.05,23.16,616493,0.0,1.0
2025-02-13,25.49,25.5,23.94,23.94,544583,25.49,25.5,23.94,23.94,544583,0.0,1.0
2025-02-14,25.44,25.58,25.025,25.15,293203,25.44,25.58,25.025,25.15,293203,0.0,1.0
2025-02-18,26.54,27.48,26.29,26.79,747411,26.54,27.48,26.29,26.79,747411,0.0,1.0
2025-02-19,26.69,27.01,26.52,26.53,252794,26.69,27.01,26.52,26.53,252794,0.0,1.0
2025-02-20,26.73,26.81,26.49,26.64,208002,26.73,26.81,26.49,26.64,208002,0.0,1.0
2025-02-21,26.74,27.12,26.655,26.87,286483,26.74,27.12,26.655,26.87,286483,0.0,1.0
2025-02-24,26.56,26.92,26.46,26.74,248156,26.56,26.92,26.46,26.74,248156,0.0,1.0
2025-02-25,26.5,26.63,26.395,26.56,132077,26.5,26.63,26.395,26.56,132077,0.0,1.0
2025-02-26,26.4,26.67,26.3,26.49,191541,26.4,26.67,26.3,26.49,191541,0.0,1.0
2025-02-27,26.33,26.6435,26.29,26.37,193232,26.33,26.6435,26.29,26.37,193232,0.0,1.0
2025-02-28,26.08,26.265,25.91,26.11,285502,26.08,26.265,25.91,26.11,285502,0.0,1.0
2025-03-03,25.99,27.05,25.8,26.73,205103,25.99,27.05,25.8,26.73,205103,0.0,1.0
2025-03-04,25.73,25.95,25.51,25.77,283634,25.73,25.95,25.51,25.77,283634,0.0,1.0
2025-03-05,26.06,26.2793,25.79,25.92,202722,26.06,26.2793,25.79,25.92,202722,0.0,1.0
2025-03-06,26.55,26.78,26.06,26.06,162548,26.55,26.78,26.06,26.06,162548,0.0,1.0
2025-03-07,26.58,26.845,26.51,26.54,187592,26.58,26.845,26.51,26.54,187592,0.0,1.0
2025-03-10,25.83,26.37,25.63,26.11,173112,25.83,26.37,25.63,26.11,173112,0.0,1.0
2025-03-11,25.63,26.12,25.44,26.06,211792,25.63,26.12,25.44,26.06,211792,0.0,1.0
2025-03-12,26.55,27.01,26.465,26.79,160796,26.55,27.01,26.465,26.79,160796,0.0,1.0
2025-03-13,25.99,26.53,25.755,26.25,146252,25.99,26.53,25.755,26.25,146252,0.0,1.0
2025-03-14,26.01,26.29,25.97,26.11,90024,26.01,26.29,25.97,26.11,90024,0.0,1.0
2025-03-17,26.02,26.26,25.95,26.12,155504,26.02,26.26,25.95,26.12,155504,0.0,1.0
2025-03-18,25.84,26.15,25.73,26.06,156692,25.84,26.15,25.73,26.06,156692,0.0,1.0
2025-03-19,26.1,26.33,25.84,25.84,143744,26.1,26.33,25.84,25.84,143744,0.0,1.0
2025-03-20,25.72,26.12,25.64,25.88,125227,25.72,26.12,25.64,25.88,125227,0.0,1.0
2025-03-21,25.82,26.1,25.56,25.56,183920,25.82,26.1,25.56,25.56,183920,0.0,1.0
2025-03-24,25.95,26.08,25.86,25.88,87500,25.95,26.08,25.86,25.88,87500,0.0,1.0
2025-03-25,25.53,26.39,25.48,26.35,147967,25.53,26.39,25.48,26.35,147967,0.0,1.0
2025-03-26,25.13,25.65,25.065,25.59,156675,25.13,25.65,25.065,25.59,156675,0.0,1.0
2025-03-27,25.5,25.72,25.28,25.28,133956,25.5,25.72,25.28,25.28,133956,0.0,1.0
2025-03-28,25.46,25.56,25.26,25.56,81476,25.46,25.56,25.26,25.56,81476,0.0,1.0
2025-03-31,25.12,25.2784,24.48,24.8,194651,25.12,25.2784,24.48,24.8,194651,0.0,1.0
2025-04-01,24.77,25.25,24.65,25.25,183652,24.77,25.25,24.65,25.25,183652,0.0,1.0
2025-04-02,24.5,25.08,24.39,24.47,273150,24.5,25.08,24.39,24.47,273150,0.0,1.0
2025-04-03,24.11,24.72,23.995,24.71,239850,24.11,24.72,23.995,24.71,239850,0.0,1.0
2025-04-04,23.75,24.06,23.38,23.95,278950,23.75,24.06,23.38,23.95,278950,0.0,1.0
2025-04-07,23.04,23.81,22.591,22.67,537962,23.04,23.81,22.591,22.67,537962,0.0,1.0
2025-04-08,23.52,24.74,23.23,24.73,351430,23.52,24.74,23.23,24.73,351430,0.0,1.0
2025-04-09,24.34,24.69,23.26,23.42,391798,24.34,24.69,23.26,23.42,391798,0.0,1.0
2025-04-10,23.78,24.23,23.285,24.23,221850,23.78,24.23,23.285,24.23,221850,0.0,1.0
2025-04-11,24.01,24.3,23.77,24.16,706826,24.01,24.3,23.77,24.16,706826,0.0,1.0
2025-04-14,24.2,24.57,23.96,24.5,1839888,24.2,24.57,23.96,24.5,1839888,0.0,1.0
2025-04-15,23.88,24.0,23.36,23.83,496610,23.88,24.0,23.36,23.83,496610,0.0,1.0
2025-04-16,24.5,24.75,23.9,23.9,265238,24.5,24.75,23.9,23.9,265238,0.0,1.0
2025-04-17,24.66,24.905,24.51,24.51,252010,24.66,24.905,24.51,24.51,252010,0.0,1.0
2025-04-21,24.64,24.785,24.3106,24.52,152204,24.64,24.785,24.3106,24.52,152204,0.0,1.0
2025-04-22,25.08,25.25,24.59,24.89,434365,25.08,25.25,24.59,24.89,434365,0.0,1.0
2025-04-23,25.5,25.76,25.32,25.44,458088,25.5,25.76,25.32,25.44,458088,0.0,1.0
2025-04-24,26.49,26.67,25.38,25.56,648038,26.49,26.67,25.38,25.56,648038,0.0,1.0
2025-04-25,26.86,26.98,26.5,26.62,384335,26.86,26.98,26.5,26.62,384335,0.0,1.0
2025-04-28,26.87,27.495,26.81,27.27,603334,26.87,27.495,26.81,27.27,603334,0.0,1.0
2025-04-29,26.92,26.97,26.58,26.81,283310,26.92,26.97,26.58,26.81,283310,0.0,1.0
2025-04-30,26.92,27.185,26.65,26.77,485135,26.92,27.185,26.65,26.77,485135,0.0,1.0
2025-05-01,26.78,27.04,26.54,26.93,125989,26.78,27.04,26.54,26.93,125989,0.0,1.0
2025-05-02,27.34,27.64,27.24,27.505,329329,27.34,27.64,27.24,27.505,329329,0.0,1.0
2025-05-05,27.15,27.49,27.075,27.46,289705,27.15,27.49,27.075,27.46,289705,0.0,1.0
2025-05-06,26.27,27.11,26.255,27.05,286330,26.27,27.11,26.255,27.05,286330,0.0,1.0
2025-05-07,25.8,26.35,25.75,26.2,521338,25.8,26.35,25.75,26.2,521338,0.0,1.0
2025-05-08,25.5,25.75,25.2,25.75,602803,25.5,25.75,25.2,25.75,602803,0.0,1.0
2025-05-09,25.32,25.715,25.29,25.45,259413,25.32,25.715,25.29,25.45,259413,0.0,1.0
2025-05-12,25.07,25.435,25.02,25.13,326800,25.07,25.435,25.02,25.13,326800,0.0,1.0
2025-05-13,26.84,27.13,24.735,25.77,2135409,26.84,27.13,24.735,25.77,2135409,0.0,1.0
2025-05-14,26.5,27.81,25.97,27.47,786221,26.5,27.81,25.97,27.47,786221,0.0,1.0
2025-05-15,26.86,26.885,25.98,26.24,554525,26.86,26.885,25.98,26.24,554525,0.0,1.0
2025-05-16,27.75,27.76,26.85,27.12,421366,27.75,27.76,26.85,27.12,421366,0.0,1.0
2025-05-19,27.91,27.93,27.55,27.75,248192,27.91,27.93,27.55,27.75,248192,0.0,1.0
2025-05-20,28.9,28.93,27.97,27.99,494394,28.9,28.93,27.97,27.99,494394,0.0,1.0
2025-05-21,28.99,29.48,28.82,29.23,534737,28.99,29.48,28.82,29.23,534737,0.0,1.0
2025-05-22,28.78,28.89,28.16,28.52,632642,28.78,28.89,28.16,28.52,632642,0.0,1.0
2025-05-23,28.73,29.0,28.67,28.7,210690,28.73,29.0,28.67,28.7,210690,0.0,1.0
2025-05-27,28.97,29.25,28.815,29.23,272170,28.97,29.25,28.815,29.23,272170,0.0,1.0
2025-05-28,29.13,29.18,28.9,28.93,178306,29.13,29.18,28.9,28.93,178306,0.0,1.0
2025-05-29,29.09,29.2,28.79,29.0,132265,29.09,29.2,28.79,29.0,132265,0.0,1.0
2025-05-30,28.76,29.17,28.57,29.17,526522,28.76,29.17,28.57,29.17,526522,0.0,1.0
2025-06-02,29.2,29.41,28.93,29.0,150436,29.2,29.41,28.93,29.0,150436,0.0,1.0
2025-06-03,28.64,29.06,28.63,29.02,126468,28.64,29.06,28.63,29.02,126468,0.0,1.0
2025-06-04,28.62,28.98,28.54,28.8,98466,28.62,28.98,28.54,28.8,98466,0.0,1.0
2025-06-05,27.96,28.345,27.855,28.33,132012,27.96,28.345,27.855,28.33,132012,0.0,1.0
2025-06-06,27.73,28.375,27.67,27.81,419562,27.73,28.375,27.67,27.81,419562,0.0,1.0
2025-06-09,28.09,28.38,27.925,28.01,159517,28.09,28.38,27.925,28.01,159517,0.0,1.0
2025-06-10,28.31,28.74,28.14,28.56,291130,28.31,28.74,28.14,28.56,291130,0.0,1.0
2025-06-11,28.35,28.57,28.34,28.37,113801,28.35,28.57,28.34,28.37,113801,0.0,1.0
2025-06-12,28.87,28.92,28.48,28.6,146278,28.87,28.92,28.48,28.6,146278,0.0,1.0
2025-06-13,28.76,29.28,28.54,28.61,322184,28.76,29.28,28.54,28.61,322184,0.0,1.0
2025-06-16,28.8,29.15,28.69,28.97,347980,28.8,29.15,28.69,28.97,347980,0.0,1.0
2025-06-17,27.92,28.525,27.58,28.37,479238,27.92,28.525,27.58,28.37,479238,0.0,1.0
2025-06-18,28.22,28.425,27.5,27.62,367284,28.22,28.425,27.5,27.62,367284,0.0,1.0
2025-06-20,27.42,27.82,27.12,27.82,322509,27.42,27.82,27.12,27.82,322509,0.0,1.0
2025-06-23,27.05,27.2,26.62,27.09,472306,27.05,27.2,26.62,27.09,472306,0.0,1.0
2025-06-24,27.66,27.85,27.19,27.23,199143,27.66,27.85,27.19,27.23,199143,0.0,1.0
2025-06-25,27.71,27.89,27.54,27.6,175394,27.71,27.89,27.54,27.6,175394,0.0,1.0
2025-06-26,28.07,28.28,27.965,28.04,150377,28.07,28.28,27.965,28.04,150377,0.0,1.0
2025-06-27,27.98,28.13,27.75,28.05,183086,27.98,28.13,27.75,28.05,183086,0.0,1.0
2025-06-30,27.99,28.085,27.75,27.83,133978,27.99,28.085,27.75,27.83,133978,0.0,1.0
2025-07-01,27.87,28.17,27.83,28.01,155150,27.87,28.17,27.83,28.01,155150,0.0,1.0
2025-07-02,28.55,28.7,27.96,27.97,143659,28.55,28.7,27.96,27.97,143659,0.0,1.0
2025-07-03,28.83,29.23,28.58,29.11,147602,28.83,29.23,28.58,29.11,147602,0.0,1.0
2025-07-07,28.49,28.74,28.4,28.52,122896,28.49,28.74,28.4,28.52,122896,0.0,1.0
2025-07-08,28.81,28.98,28.21,28.27,192860,28.81,28.98,28.21,28.27,192860,0.0,1.0
2025-07-09,29.85,29.97,29.13,29.13,276030,29.85,29.97,29.13,29.13,276030,0.0,1.0
2025-07-10,30.49,30.64,30.05,30.1,337102,30.49,30.64,30.05,30.1,337102,0.0,1.0
2025-07-11,30.3,30.575,30.22,30.49,124742,30.3,30.575,30.22,30.49,124742,0.0,1.0
2025-07-14,30.51,30.6,30.14,30.14,172692,30.51,30.6,30.14,30.14,172692,0.0,1.0
2025-07-15,30.27,30.78,30.2,30.71,524527,30.27,30.78,30.2,30.71,524527,0.0,1.0
2025-07-16,30.25,30.44,30.0636,30.08,259044,30.25,30.44,30.0636,30.08,259044,0.0,1.0
2025-07-17,30.66,30.96,30.5028,30.75,147201,30.66,30.96,30.5028,30.75,147201,0.0,1.0
2025-07-18,31.14,31.39,30.92,31.07,306541,31.14,31.39,30.92,31.07,306541,0.0,1.0
2025-07-21,32.14,32.2699,30.75,30.78,437473,32.14,32.2699,30.75,30.78,437473,0.0,1.0
2025-07-22,32.78,33.0999,32.3601,32.7,629565,32.78,33.0999,32.3601,32.7,629565,0.0,1.0
2025-07-23,33.29,33.8563,33.15,33.61,318167,33.29,33.8563,33.15,33.61,318167,0.0,1.0
2025-07-24,30.85,30.88,28.78,28.83,1226626,30.85,30.88,28.78,28.83,1226626,0.0,1.0
2025-07-25,32.65,32.67,31.02,31.34,504649,32.65,32.67,31.02,31.34,504649,0.0,1.0
2025-07-28,32.79,33.66,32.78,33.18,475072,32.79,33.66,32.78,33.18,475072,0.0,1.0
2025-07-29,32.82,32.95,31.98,32.43,922349,32.82,32.95,31.98,32.43,922349,0.0,1.0
2025-07-30,33.27,33.505,32.885,32.89,393630,33.27,33.505,32.885,32.89,393630,0.0,1.0
2025-07-31,32.82,33.23,32.75,32.91,294395,32.82,33.23,32.75,32.91,294395,0.0,1.0
2025-08-01,32.71,32.75,32.11,32.69,261978,32.71,32.75,32.11,32.69,261978,0.0,1.0
2025-08-04,33.39,33.4949,33.03,33.23,251635,33.39,33.4949,33.03,33.23,251635,0.0,1.0
2025-08-05,32.99,33.86,32.315,33.85,429272,32.99,33.86,32.315,33.85,429272,0.0,1.0
2025-08-06,32.8,32.83,31.91,31.91,416123,32.8,32.83,31.91,31.91,416123,0.0,1.0
2025-08-07,32.88,33.15,32.63,33.13,189415,32.88,33.15,32.63,33.13,189415,0.0,1.0
2025-08-08,32.56,33.17,32.465,33.0,281166,32.56,33.17,32.465,33.0,281166,0.0,1.0
2025-08-11,31.5,32.3,31.5,32.21,222374,31.5,32.3,31.5,32.21,222374,0.0,1.0
2025-08-12,31.67,31.93,31.32,31.49,240238,31.67,31.93,31.32,31.49,240238,0.0,1.0
2025-08-13,32.3,32.63,31.9,32.0,293547,32.3,32.63,31.9,32.0,293547,0.0,1.0
2025-08-14,31.79,32.91,31.3,32.1,715671,31.79,32.91,31.3,32.1,715671,0.0,1.0
2025-08-15,32.47,32.53,31.95,32.015,318987,32.47,32.53,31.95,32.015,318987,0.0,1.0
2025-08-18,32.91,33.03,32.41,32.41,304840,32.91,33.03,32.41,32.41,304840,0.0,1.0
2025-08-19,32.1,33.245,32.0636,32.95,272240,32.1,33.245,32.0636,32.95,272240,0.0,1.0
2025-08-20,31.76,32.275,31.63,32.11,248327,31.76,32.275,31.63,32.11,248327,0.0,1.0
2025-08-21,31.92,32.0,31.39,31.67,207959,31.92,32.0,31.39,31.67,207959,0.0,1.0
2025-08-22,32.0,32.43,31.97,32.11,161129,32.0,32.43,31.97,32.11,161129,0.0,1.0
2025-08-25,31.44,32.2,31.42,32.07,171587,31.44,32.2,31.42,32.07,171587,0.0,1.0
2025-08-26,31.79,31.95,31.43,31.56,158220,31.79,31.95,31.43,31.56,158220,0.0,1.0
2025-08-27,32.91,32.975,32.28,32.42,207294,32.91,32.975,32.28,32.42,207294,0.0,1.0
2025-08-28,32.41,33.25,32.34,32.69,200424,32.41,33.25,32.34,32.69,200424,0.0,1.0
2025-08-29,31.44,32.03,31.38,32.03,114269,31.44,32.03,31.38,32.03,114269,0.0,1.0
2025-09-02,31.16,31.66,31.01,31.24,138053,31.16,31.66,31.01,31.24,138053,0.0,1.0
2025-09-03,31.26,31.38,31.07,31.32,409797,31.26,31.38,31.07,31.32,409797,0.0,1.0
2025-09-04,31.91,31.96,30.875,31.24,231849,31.91,31.96,30.875,31.24,231849,0.0,1.0
2025-09-05,33.36,33.43,32.06,32.12,316619,33.36,33.43,32.06,32.12,316619,0.0,1.0
2025-09-08,33.55,33.63,32.91,33.63,197691,33.55,33.63,32.91,33.63,197691,0.0,1.0
2025-09-09,32.67,33.19,32.645,33.0,98283,32.67,33.19,32.645,33.0,98283,0.0,1.0
2025-09-10,32.34,32.67,32.26,32.67,70172,32.34,32.67,32.26,32.67,70172,0.0,1.0
2025-09-11,32.55,32.6599,32.21,32.21,72948,32.55,32.6599,32.21,32.21,72948,0.0,1.0
2025-09-12,32.02,32.43,31.894,32.43,63559,32.02,32.43,31.894,32.43,63559,0.0,1.0
2025-09-15,31.88,32.06,31.49,32.0,76857,31.88,32.06,31.49,32.0,76857,0.0,1.0
2025-09-16,32.02,32.18,31.76,32.0,128933,32.02,32.18,31.76,32.0,128933,0.0,1.0
2025-09-17,32.26,32.46,31.86,32.0,121809,32.26,32.46,31.86,32.0,121809,0.0,1.0
2025-09-18,33.24,33.24,31.97,32.01,154719,33.24,33.24,31.97,32.01,154719,0.0,1.0
2025-09-19,34.14,34.16,33.54,33.64,249511,34.14,34.16,33.54,33.64,249511,0.0,1.0
2025-09-22,33.69,34.17,33.605,34.06,79031,33.69,34.17,33.605,34.06,79031,0.0,1.0
2025-09-23,33.54,33.89,33.5,33.76,51093,33.54,33.89,33.5,33.76,51093,0.0,1.0
2025-09-24,33.04,33.62,32.705,33.48,123261,33.04,33.62,32.705,33.48,123261,0.0,1.0
2025-09-25,32.66,32.95,32.64,32.95,81988,32.66,32.95,32.64,32.95,81988,0.0,1.0
2025-09-26,33.78,33.88,32.37,32.38,179106,33.78,33.88,32.37,32.38,179106,0.0,1.0
2025-09-29,34.43,34.43,33.58,34.0,309591,34.43,34.43,33.58,34.0,309591,0.0,1.0
2025-09-30,34.64,34.67,34.06,34.39,234179,34.64,34.67,34.06,34.39,234179,0.0,1.0
2025-10-01,35.04,35.57,34.96,35.43,243155,35.04,35.57,34.96,35.43,243155,0.0,1.0
2025-10-02,35.88,36.005,35.12,35.21,505257,35.88,36.005,35.12,35.21,505257,0.0,1.0
2025-10-03,37.62,37.78,36.63,37.02,604080,37.62,37.78,36.63,37.02,604080,0.0,1.0
2025-10-06,35.55,37.0,35.445,37.0,534105,35.55,37.0,35.445,37.0,534105,0.0,1.0
2025-10-07,34.93,35.44,34.62,35.32,174986,34.93,35.44,34.62,35.32,174986,0.0,1.0
2025-10-08,34.5,35.02,34.48,34.86,97002,34.5,35.02,34.48,34.86,97002,0.0,1.0
2025-10-09,34.02,34.56,34.01,34.44,72211,34.02,34.56,34.01,34.44,72211,0.0,1.0
2025-10-10,34.1,34.8,33.58,33.81,285779,34.1,34.8,33.58,33.81,285779,0.0,1.0
2025-10-13,33.92,34.39,33.91,34.26,320187,33.92,34.39,33.91,34.26,320187,0.0,1.0
2025-10-14,33.5,33.7,33.11,33.37,95347,33.5,33.7,33.11,33.37,95347,0.0,1.0
2025-10-15,34.04,34.335,33.63,33.63,140098,34.04,34.335,33.63,33.63,140098,0.0,1.0
2025-10-16,34.09,35.0,34.0,34.39,177867,34.09,35.0,34.0,34.39,177867,0.0,1.0
2025-10-17,34.51,34.62,33.88,34.04,137100,34.51,34.62,33.88,34.04,137100,0.0,1.0
2025-10-20,34.39,34.57,34.15,34.27,75550,34.39,34.57,34.15,34.27,75550,0.0,1.0
2025-10-21,31.43,33.35,31.06,32.05,1074493,31.43,33.35,31.06,32.05,1074493,0.0,1.0
2025-10-22,31.87,32.48,31.51,32.19,307160,31.87,32.48,31.51,32.19,307160,0.0,1.0
2025-10-23,32.03,32.62,31.93,32.08,184438,32.03,32.62,31.93,32.08,184438,0.0,1.0
2025-10-24,31.96,32.525,31.95,32.4,134302,31.96,32.525,31.95,32.4,134302,0.0,1.0
2025-10-27,31.045,32.14,30.995,32.1,265925,31.045,32.14,30.995,32.1,265925,0.0,1.0
2025-10-28,31.34,31.69,30.95,31.08,188778,31.34,31.69,30.95,31.08,188778,0.0,1.0
2025-10-29,30.92,31.6086,30.92,31.48,108130,30.92,31.6086,30.92,31.48,108130,0.0,1.0
2025-10-30,31.34,31.62,30.95,31.04,118683,31.34,31.62,30.95,31.04,118683,0.0,1.0
2025-10-31,31.78,31.85,31.17,31.22,100563,31.78,31.85,31.17,31.22,100563,0.0,1.0
2025-11-03,30.98,31.78,30.8,31.66,188463,30.98,31.78,30.8,31.66,188463,0.0,1.0
2025-11-04,30.46,30.63,30.28,30.42,106708,30.46,30.63,30.28,30.42,106708,0.0,1.0
2025-11-05,29.89,30.405,29.808,30.19,173628,29.89,30.405,29.808,30.19,173628,0.0,1.0
2025-11-06,31.2,31.55,30.41,30.41,304666,31.2,31.55,30.41,30.41,304666,0.0,1.0
2025-11-07,31.53,31.97,30.98,31.91,200896,31.53,31.97,30.98,31.91,200896,0.0,1.0
2025-11-10,32.45,32.57,31.75,31.89,156850,32.45,32.57,31.75,31.89,156850,0.0,1.0
2025-11-11,32.85,32.955,32.5,32.51,112033,32.85,32.955,32.5,32.51,112033,0.0,1.0
2025-11-12,32.31,33.12,32.17,32.75,201329,32.31,33.12,32.17,32.75,201329,0.0,1.0
2025-11-13,31.49,32.02,31.05,31.9,236229,31.49,32.02,31.05,31.9,236229,0.0,1.0
2025-11-14,31.29,31.92,31.07,31.1,173924,31.29,31.92,31.07,31.1,173924,0.0,1.0
2025-11-17,30.76,31.2,30.61,30.95,253891,30.76,31.2,30.61,30.95,253891,0.0,1.0
2025-11-18,30.42,30.66,30.17,30.43,156433,30.42,30.66,30.17,30.43,156433,0.0,1.0
2025-11-19,30.49,31.055,30.31,30.78,143303,30.49,31.055,30.31,30.78,143303,0.0,1.0
2025-11-20,30.24,31.05,30.13,30.76,136616,30.24,31.05,30.13,30.76,136616,0.0,1.0
2025-11-21,30.66,30.85,30.19,30.19,87856,30.66,30.85,30.19,30.19,87856,0.0,1.0
2025-11-24,31.05,31.19,30.72,30.72,66597,31.05,31.19,30.72,30.72,66597,0.0,1.0
2025-11-25,31.12,31.2678,30.895,30.99,84978,31.12,31.2678,30.895,30.99,84978,0.0,1.0
2025-11-26,31.13,31.25,30.9,31.05,57029,31.13,31.25,30.9,31.05,57029,0.0,1.0