date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-01-25,17.12,18.0,16.45,16.75,7030900,17.12,18.0,16.45,16.75,7030900,0.0,1.0
2012-01-26,17.43,17.9,16.77,17.3,809500,17.43,17.9,16.77,17.3,809500,0.0,1.0
2012-01-27,17.83,17.9,17.06,17.54,371700,17.83,17.9,17.06,17.54,371700,0.0,1.0
2012-01-30,18.05,18.45,17.86,18.1,266900,18.05,18.45,17.86,18.1,266900,0.0,1.0
2012-01-31,18.03,18.5,17.66,18.39,206500,18.03,18.5,17.66,18.39,206500,0.0,1.0
2012-02-01,18.95,19.1,18.0,18.19,170800,18.95,19.1,18.0,18.19,170800,0.0,1.0
2012-02-02,19.95,20.0,18.95,19.3,116700,19.95,20.0,18.95,19.3,116700,0.0,1.0
2012-02-03,20.19,21.78,19.7,21.0,698500,20.19,21.78,19.7,21.0,698500,0.0,1.0
2012-02-06,20.12,20.609,19.88,20.26,125600,20.12,20.609,19.88,20.26,125600,0.0,1.0
2012-02-07,20.98,21.04,20.247,20.34,54300,20.98,21.04,20.247,20.34,54300,0.0,1.0
2012-02-08,21.77,22.0,21.0,21.34,131800,21.77,22.0,21.0,21.34,131800,0.0,1.0
2012-02-09,21.74,21.75,21.15,21.75,88100,21.74,21.75,21.15,21.75,88100,0.0,1.0
2012-02-10,22.06,22.71,21.21,21.69,121800,22.06,22.71,21.21,21.69,121800,0.0,1.0
2012-02-13,23.09,23.38,22.6,23.38,121900,23.09,23.38,22.6,23.38,121900,0.0,1.0
2012-02-14,22.6,23.29,22.44,23.24,215600,22.6,23.29,22.44,23.24,215600,0.0,1.0
2012-02-15,22.8,23.01,22.65,22.89,316700,22.8,23.01,22.65,22.89,316700,0.0,1.0
2012-02-16,22.35,22.96,21.78,21.78,102700,22.35,22.96,21.78,21.78,102700,0.0,1.0
2012-02-17,22.11,22.8099,22.07,22.5,220400,22.11,22.8099,22.07,22.5,220400,0.0,1.0
2012-02-21,22.48,22.98,22.26,22.77,197000,22.48,22.98,22.26,22.77,197000,0.0,1.0
2012-02-22,23.99,25.05,22.3,22.6,290500,23.99,25.05,22.3,22.6,290500,0.0,1.0
2012-02-23,23.95,24.2492,23.81,24.09,100100,23.95,24.2492,23.81,24.09,100100,0.0,1.0
2012-02-24,23.49,24.07,23.171,24.01,264400,23.49,24.07,23.171,24.01,264400,0.0,1.0
2012-02-27,22.81,23.6,22.79,23.37,110700,22.81,23.6,22.79,23.37,110700,0.0,1.0
2012-02-28,23.01,23.25,22.8,22.88,76600,23.01,23.25,22.8,22.88,76600,0.0,1.0
2012-02-29,22.62,23.15,22.45,23.15,40600,22.62,23.15,22.45,23.15,40600,0.0,1.0
2012-03-01,22.94,23.35,22.576,22.9,274000,22.94,23.35,22.576,22.9,274000,0.0,1.0
2012-03-02,22.95,23.165,22.88,22.93,77500,22.95,23.165,22.88,22.93,77500,0.0,1.0
2012-03-05,21.69,23.29,21.69,22.93,201900,21.69,23.29,21.69,22.93,201900,0.0,1.0
2012-03-06,21.69,22.42,20.04,21.6,335300,21.69,22.42,20.04,21.6,335300,0.0,1.0
2012-03-07,21.84,22.0768,21.49,21.91,36500,21.84,22.0768,21.49,21.91,36500,0.0,1.0
2012-03-08,22.08,22.2,21.83,21.85,61000,22.08,22.2,21.83,21.85,61000,0.0,1.0
2012-03-09,22.43,22.75,21.888,22.13,112700,22.43,22.75,21.888,22.13,112700,0.0,1.0
2012-03-12,22.73,22.73,22.42,22.49,56200,22.73,22.73,22.42,22.49,56200,0.0,1.0
2012-03-13,25.65,25.65,22.7499,22.75,183600,25.65,25.65,22.7499,22.75,183600,0.0,1.0
2012-03-14,30.04,32.85,28.4,29.5,821700,30.04,32.85,28.4,29.5,821700,0.0,1.0
2012-03-15,32.35,32.9089,30.0,30.0,496000,32.35,32.9089,30.0,30.0,496000,0.0,1.0
2012-03-16,32.31,32.75,31.0,32.75,145200,32.31,32.75,31.0,32.75,145200,0.0,1.0
2012-03-19,33.05,33.8,32.35,32.52,120400,33.05,33.8,32.35,32.52,120400,0.0,1.0
2012-03-20,32.68,32.745,31.61,32.7,91100,32.68,32.745,31.61,32.7,91100,0.0,1.0
2012-03-21,32.35,32.8,32.041,32.66,61100,32.35,32.8,32.041,32.66,61100,0.0,1.0
2012-03-22,31.55,32.01,31.15,31.86,65400,31.55,32.01,31.15,31.86,65400,0.0,1.0
2012-03-23,32.89,34.03,31.69,31.69,159600,32.89,34.03,31.69,31.69,159600,0.0,1.0
2012-03-26,35.37,38.13,33.5,33.5,313600,35.37,38.13,33.5,33.5,313600,0.0,1.0
2012-03-27,35.0,35.859,33.88,35.7,170600,35.0,35.859,33.88,35.7,170600,0.0,1.0
2012-03-28,32.7,35.5,32.27,34.99,232200,32.7,35.5,32.27,34.99,232200,0.0,1.0
2012-03-29,31.93,32.64,31.09,32.32,323700,31.93,32.64,31.09,32.32,323700,0.0,1.0
2012-03-30,30.78,32.92,30.6,32.32,1047500,30.78,32.92,30.6,32.32,1047500,0.0,1.0
2012-04-02,30.0,30.89,29.4,30.83,548100,30.0,30.89,29.4,30.83,548100,0.0,1.0
2012-04-03,28.02,29.7,27.86,28.13,649200,28.02,29.7,27.86,28.13,649200,0.0,1.0
2012-04-04,29.23,29.356,27.15,27.64,307900,29.23,29.356,27.15,27.64,307900,0.0,1.0
2012-04-05,30.65,31.71,29.05,29.16,253000,30.65,31.71,29.05,29.16,253000,0.0,1.0
2012-04-09,30.24,30.28,29.2,30.06,109500,30.24,30.28,29.2,30.06,109500,0.0,1.0
2012-04-10,27.67,30.69,27.55,30.24,274300,27.67,30.69,27.55,30.24,274300,0.0,1.0
2012-04-11,27.85,28.64,26.7,28.39,150100,27.85,28.64,26.7,28.39,150100,0.0,1.0
2012-04-12,28.45,29.186,27.71,27.91,140300,28.45,29.186,27.71,27.91,140300,0.0,1.0
2012-04-13,27.98,28.55,27.42,28.49,93600,27.98,28.55,27.42,28.49,93600,0.0,1.0
2012-04-16,27.09,28.17,26.7,28.15,166200,27.09,28.17,26.7,28.15,166200,0.0,1.0
2012-04-17,28.49,28.68,26.85,27.21,241900,28.49,28.68,26.85,27.21,241900,0.0,1.0
2012-04-18,29.14,29.7,28.4,28.5,471700,29.14,29.7,28.4,28.5,471700,0.0,1.0
2012-04-19,28.65,29.89,28.54,29.2,4127100,28.65,29.89,28.54,29.2,4127100,0.0,1.0
2012-04-20,27.15,29.0,26.96,28.99,508900,27.15,29.0,26.96,28.99,508900,0.0,1.0
2012-04-23,26.41,26.77,25.33,26.76,454800,26.41,26.77,25.33,26.76,454800,0.0,1.0
2012-04-24,25.33,26.7,24.34,26.37,443400,25.33,26.7,24.34,26.37,443400,0.0,1.0
2012-04-25,26.19,26.37,24.8744,25.71,543600,26.19,26.37,24.8744,25.71,543600,0.0,1.0
2012-04-26,26.14,26.95,25.64,26.29,245600,26.14,26.95,25.64,26.29,245600,0.0,1.0
2012-04-27,26.89,27.02,25.9,26.35,170200,26.89,27.02,25.9,26.35,170200,0.0,1.0
2012-04-30,27.22,27.22,26.64,26.94,111000,27.22,27.22,26.64,26.94,111000,0.0,1.0
2012-05-01,27.05,27.52,26.81,27.14,171100,27.05,27.52,26.81,27.14,171100,0.0,1.0
2012-05-02,27.58,27.72,26.78,26.78,205000,27.58,27.72,26.78,26.78,205000,0.0,1.0
2012-05-03,27.27,27.66,27.07,27.66,124000,27.27,27.66,27.07,27.66,124000,0.0,1.0
2012-05-04,27.05,27.26,26.27,27.12,245800,27.05,27.26,26.27,27.12,245800,0.0,1.0
2012-05-07,27.09,27.47,26.93,27.0,131000,27.09,27.47,26.93,27.0,131000,0.0,1.0
2012-05-08,25.99,26.92,25.37,26.92,149000,25.99,26.92,25.37,26.92,149000,0.0,1.0
2012-05-09,25.17,25.87,24.78,25.57,156300,25.17,25.87,24.78,25.57,156300,0.0,1.0
2012-05-10,23.14,25.92,22.61,25.34,2286400,23.14,25.92,22.61,25.34,2286400,0.0,1.0
2012-05-11,25.77,26.0,23.14,23.14,202000,25.77,26.0,23.14,23.14,202000,0.0,1.0
2012-05-14,26.72,27.06,25.08,25.5,280800,26.72,27.06,25.08,25.5,280800,0.0,1.0
2012-05-15,27.11,28.0,26.6,26.63,220000,27.11,28.0,26.6,26.63,220000,0.0,1.0
2012-05-16,25.9,27.649,25.67,27.3,179500,25.9,27.649,25.67,27.3,179500,0.0,1.0
2012-05-17,25.38,26.05,25.21,26.02,123900,25.38,26.05,25.21,26.02,123900,0.0,1.0
2012-05-18,25.45,25.95,24.813,25.32,174900,25.45,25.95,24.813,25.32,174900,0.0,1.0
2012-05-21,26.0,26.26,24.91,25.51,170600,26.0,26.26,24.91,25.51,170600,0.0,1.0
2012-05-22,26.25,27.11,26.0,26.02,105900,26.25,27.11,26.0,26.02,105900,0.0,1.0
2012-05-23,26.92,27.03,25.88,25.91,109000,26.92,27.03,25.88,25.91,109000,0.0,1.0
2012-05-24,26.5,27.04,26.35,27.04,97400,26.5,27.04,26.35,27.04,97400,0.0,1.0
2012-05-25,26.2,26.55,26.0,26.55,82500,26.2,26.55,26.0,26.55,82500,0.0,1.0
2012-05-29,26.66,26.99,26.245,26.54,63900,26.66,26.99,26.245,26.54,63900,0.0,1.0
2012-05-30,25.7,26.36,25.42,26.36,106400,25.7,26.36,25.42,26.36,106400,0.0,1.0
2012-05-31,25.91,26.27,25.05,25.77,228700,25.91,26.27,25.05,25.77,228700,0.0,1.0
2012-06-01,24.19,25.57,24.11,25.04,172100,24.19,25.57,24.11,25.04,172100,0.0,1.0
2012-06-04,23.03,24.48,22.4,24.34,232200,23.03,24.48,22.4,24.34,232200,0.0,1.0
2012-06-05,24.26,24.72,22.68,22.93,54200,24.26,24.72,22.68,22.93,54200,0.0,1.0
2012-06-06,24.07,27.28,22.76,26.2,904000,24.07,27.28,22.76,26.2,904000,0.0,1.0
2012-06-07,22.77,24.65,22.61,24.57,434100,22.77,24.65,22.61,24.57,434100,0.0,1.0
2012-06-08,23.46,24.41,22.51,22.77,370900,23.46,24.41,22.51,22.77,370900,0.0,1.0
2012-06-11,24.22,24.4,23.16,23.89,318300,24.22,24.4,23.16,23.89,318300,0.0,1.0
2012-06-12,24.27,24.35,23.7,24.18,323500,24.27,24.35,23.7,24.18,323500,0.0,1.0
2012-06-13,25.07,25.35,23.95,24.16,358000,25.07,25.35,23.95,24.16,358000,0.0,1.0
2012-06-14,25.84,25.99,24.91,25.0,252200,25.84,25.99,24.91,25.0,252200,0.0,1.0
2012-06-15,26.72,26.97,25.93,26.0,440500,26.72,26.97,25.93,26.0,440500,0.0,1.0
2012-06-18,27.6,27.8,26.26,26.45,203800,27.6,27.8,26.26,26.45,203800,0.0,1.0
2012-06-19,28.76,28.81,27.69,27.81,169900,28.76,28.81,27.69,27.81,169900,0.0,1.0
2012-06-20,29.36,29.4999,28.17,28.39,220600,29.36,29.4999,28.17,28.39,220600,0.0,1.0
2012-06-21,28.3,29.05,27.51,29.05,401400,28.3,29.05,27.51,29.05,401400,0.0,1.0
2012-06-22,29.12,29.15,28.02,28.46,1623100,29.12,29.15,28.02,28.46,1623100,0.0,1.0
2012-06-25,28.75,29.29,28.0701,28.67,408000,28.75,29.29,28.0701,28.67,408000,0.0,1.0
2012-06-26,29.0,29.18,28.56,28.56,286400,29.0,29.18,28.56,28.56,286400,0.0,1.0
2012-06-27,29.19,29.46,28.41,28.41,262500,29.19,29.46,28.41,28.41,262500,0.0,1.0
2012-06-28,26.89,29.33,26.83,28.88,230100,26.89,29.33,26.83,28.88,230100,0.0,1.0
2012-06-29,28.12,28.19,27.26,27.87,201100,28.12,28.19,27.26,27.87,201100,0.0,1.0
2012-07-02,28.15,28.49,27.62,28.25,202800,28.15,28.49,27.62,28.25,202800,0.0,1.0
2012-07-03,27.78,28.16,27.64,28.03,138200,27.78,28.16,27.64,28.03,138200,0.0,1.0
2012-07-05,27.11,28.28,26.89,27.68,125400,27.11,28.28,26.89,27.68,125400,0.0,1.0
2012-07-06,26.79,27.05,26.442,26.77,157800,26.79,27.05,26.442,26.77,157800,0.0,1.0
2012-07-09,25.28,26.84,24.45,26.73,360200,25.28,26.84,24.45,26.73,360200,0.0,1.0
2012-07-10,25.35,25.56,25.07,25.34,303200,25.35,25.56,25.07,25.34,303200,0.0,1.0
2012-07-11,24.21,25.53,23.96,25.46,195800,24.21,25.53,23.96,25.46,195800,0.0,1.0
2012-07-12,23.66,24.63,23.48,23.97,289200,23.66,24.63,23.48,23.97,289200,0.0,1.0
2012-07-13,24.69,24.91,23.8,23.88,401500,24.69,24.91,23.8,23.88,401500,0.0,1.0
2012-07-16,25.47,25.6,24.4,24.58,129000,25.47,25.6,24.4,24.58,129000,0.0,1.0
2012-07-17,26.88,27.0,25.75,26.0,344500,26.88,27.0,25.75,26.0,344500,0.0,1.0
2012-07-18,26.68,26.99,26.47,26.72,244200,26.68,26.99,26.47,26.72,244200,0.0,1.0
2012-07-19,28.08,28.23,26.85,26.86,334900,28.08,28.23,26.85,26.86,334900,0.0,1.0
2012-07-20,27.68,28.49,27.08,28.15,751000,27.68,28.49,27.08,28.15,751000,0.0,1.0
2012-07-23,25.48,26.66,24.95,26.56,1424300,25.48,26.66,24.95,26.56,1424300,0.0,1.0
2012-07-24,25.0,25.5,24.58,25.42,472900,25.0,25.5,24.58,25.42,472900,0.0,1.0
2012-07-25,24.51,25.55,24.44,25.0,606400,24.51,25.55,24.44,25.0,606400,0.0,1.0
2012-07-26,25.14,25.5,24.6,25.15,477300,25.14,25.5,24.6,25.15,477300,0.0,1.0
2012-07-27,25.86,25.89,24.9,25.39,360000,25.86,25.89,24.9,25.39,360000,0.0,1.0
2012-07-30,25.66,25.78,24.7,25.67,423700,25.66,25.78,24.7,25.67,423700,0.0,1.0
2012-07-31,25.66,25.84,24.7,25.33,367100,25.66,25.84,24.7,25.33,367100,0.0,1.0
2012-08-01,25.69,26.47,25.11,25.74,308100,25.69,26.47,25.11,25.74,308100,0.0,1.0
2012-08-02,25.74,26.0,25.26,25.29,190800,25.74,26.0,25.26,25.29,190800,0.0,1.0
2012-08-03,26.92,27.55,25.9,26.16,590700,26.92,27.55,25.9,26.16,590700,0.0,1.0
2012-08-06,26.5,27.27,26.39,26.96,254400,26.5,27.27,26.39,26.96,254400,0.0,1.0
2012-08-07,26.27,26.59,25.87,26.56,349500,26.27,26.59,25.87,26.56,349500,0.0,1.0
2012-08-08,25.74,26.22,25.63,26.01,215100,25.74,26.22,25.63,26.01,215100,0.0,1.0
2012-08-09,25.37,25.85,25.06,25.54,399100,25.37,25.85,25.06,25.54,399100,0.0,1.0
2012-08-10,25.29,25.9,25.05,25.59,265600,25.29,25.9,25.05,25.59,265600,0.0,1.0
2012-08-13,24.81,25.29,24.3,25.29,199700,24.81,25.29,24.3,25.29,199700,0.0,1.0
2012-08-14,24.64,25.0,24.0,24.92,400200,24.64,25.0,24.0,24.92,400200,0.0,1.0
2012-08-15,25.47,25.57,24.56,24.6,628000,25.47,25.57,24.56,24.6,628000,0.0,1.0
2012-08-16,26.37,26.43,25.1,25.5,328500,26.37,26.43,25.1,25.5,328500,0.0,1.0
2012-08-17,26.99,27.0,26.38,26.38,260600,26.99,27.0,26.38,26.38,260600,0.0,1.0
2012-08-20,26.97,26.99,26.12,26.83,221700,26.97,26.99,26.12,26.83,221700,0.0,1.0
2012-08-21,27.67,27.67,26.8,27.0,372700,27.67,27.67,26.8,27.0,372700,0.0,1.0
2012-08-22,27.94,28.05,27.5,27.51,341800,27.94,28.05,27.5,27.51,341800,0.0,1.0
2012-08-23,27.87,27.96,26.85,27.64,400200,27.87,27.96,26.85,27.64,400200,0.0,1.0
2012-08-24,27.64,28.05,27.29,27.46,272200,27.64,28.05,27.29,27.46,272200,0.0,1.0
2012-08-27,27.63,27.97,27.38,27.48,264000,27.63,27.97,27.38,27.48,264000,0.0,1.0
2012-08-28,28.03,28.2,27.5,27.65,569100,28.03,28.2,27.5,27.65,569100,0.0,1.0
2012-08-29,28.38,28.51,27.71,28.14,253500,28.38,28.51,27.71,28.14,253500,0.0,1.0
2012-08-30,28.09,28.41,27.95,28.23,155600,28.09,28.41,27.95,28.23,155600,0.0,1.0
2012-08-31,28.55,28.6,27.97,28.45,181500,28.55,28.6,27.97,28.45,181500,0.0,1.0
2012-09-04,29.35,29.5,27.96,28.44,747400,29.35,29.5,27.96,28.44,747400,0.0,1.0
2012-09-05,32.25,33.15,31.32,32.94,2845200,32.25,33.15,31.32,32.94,2845200,0.0,1.0
2012-09-06,31.98,32.375,30.93,32.11,939900,31.98,32.375,30.93,32.11,939900,0.0,1.0
2012-09-07,31.3,31.5,28.04,30.41,1381800,31.3,31.5,28.04,30.41,1381800,0.0,1.0
2012-09-10,30.23,30.45,29.08,30.04,1078000,30.23,30.45,29.08,30.04,1078000,0.0,1.0
2012-09-11,30.65,30.75,30.01,30.05,491100,30.65,30.75,30.01,30.05,491100,0.0,1.0
2012-09-12,30.14,30.7,29.92,30.66,409500,30.14,30.7,29.92,30.66,409500,0.0,1.0
2012-09-13,30.57,30.91,29.9602,30.08,483200,30.57,30.91,29.9602,30.08,483200,0.0,1.0
2012-09-14,30.63,30.65,30.18,30.65,400200,30.63,30.65,30.18,30.65,400200,0.0,1.0
2012-09-17,31.26,31.37,30.49,30.52,673500,31.26,31.37,30.49,30.52,673500,0.0,1.0
2012-09-18,31.13,31.31,30.638,31.23,368800,31.13,31.31,30.638,31.23,368800,0.0,1.0
2012-09-19,31.31,31.4099,30.7,30.92,428700,31.31,31.4099,30.7,30.92,428700,0.0,1.0
2012-09-20,31.3,31.49,30.87,31.04,385300,31.3,31.49,30.87,31.04,385300,0.0,1.0
2012-09-21,31.34,31.62,30.35,31.62,507800,31.34,31.62,30.35,31.62,507800,0.0,1.0
2012-09-24,31.1,31.24,30.8201,31.13,348400,31.1,31.24,30.8201,31.13,348400,0.0,1.0
2012-09-25,30.11,30.92,29.93,30.6,1227200,30.11,30.92,29.93,30.6,1227200,0.0,1.0
2012-09-26,29.59,30.17,29.02,30.17,416500,29.59,30.17,29.02,30.17,416500,0.0,1.0
2012-09-27,30.97,31.0,29.66,29.87,411900,30.97,31.0,29.66,29.87,411900,0.0,1.0
2012-09-28,31.05,31.29,30.53,30.79,597200,31.05,31.29,30.53,30.79,597200,0.0,1.0
2012-10-01,31.17,31.3,30.46,31.24,572400,31.17,31.3,30.46,31.24,572400,0.0,1.0
2012-10-02,30.72,31.27,29.52,31.05,802700,30.72,31.27,29.52,31.05,802700,0.0,1.0
2012-10-03,30.97,31.2,30.64,30.78,301700,30.97,31.2,30.64,30.78,301700,0.0,1.0
2012-10-04,32.15,32.26,30.8205,31.23,1072700,32.15,32.26,30.8205,31.23,1072700,0.0,1.0
2012-10-05,31.87,32.38,31.61,32.0,828000,31.87,32.38,31.61,32.0,828000,0.0,1.0
2012-10-08,31.85,32.0,31.34,31.55,300600,31.85,32.0,31.34,31.55,300600,0.0,1.0
2012-10-09,30.84,31.64,30.59,30.97,739100,30.84,31.64,30.59,30.97,739100,0.0,1.0
2012-10-10,29.96,30.04,29.2,30.0,1112100,29.96,30.04,29.2,30.0,1112100,0.0,1.0
2012-10-11,30.24,30.93,29.93,30.39,314200,30.24,30.93,29.93,30.39,314200,0.0,1.0
2012-10-12,30.17,30.58,29.97,30.29,376600,30.17,30.58,29.97,30.29,376600,0.0,1.0
2012-10-15,31.0,31.05,30.1,30.13,602500,31.0,31.05,30.1,30.13,602500,0.0,1.0
2012-10-16,31.0,31.24,30.81,31.06,408300,31.0,31.24,30.81,31.06,408300,0.0,1.0
2012-10-17,29.59,31.0,29.41,31.0,451200,29.59,31.0,29.41,31.0,451200,0.0,1.0
2012-10-18,29.37,29.71,29.03,29.71,341000,29.37,29.71,29.03,29.71,341000,0.0,1.0
2012-10-19,28.7,29.265,28.32,29.2,466800,28.7,29.265,28.32,29.2,466800,0.0,1.0
2012-10-22,28.76,28.99,28.42,28.89,366000,28.76,28.99,28.42,28.89,366000,0.0,1.0
2012-10-23,29.94,30.03,28.08,28.39,747400,29.94,30.03,28.08,28.39,747400,0.0,1.0
2012-10-24,30.06,30.15,29.56,29.95,326500,30.06,30.15,29.56,29.95,326500,0.0,1.0
2012-10-25,29.93,30.41,29.65,30.41,364500,29.93,30.41,29.65,30.41,364500,0.0,1.0
2012-10-26,29.56,30.11,28.73,30.01,400900,29.56,30.11,28.73,30.01,400900,0.0,1.0
2012-10-31,30.64,30.74,29.6,29.82,422900,30.64,30.74,29.6,29.82,422900,0.0,1.0
2012-11-01,31.74,31.84,29.15,30.75,693700,31.74,31.84,29.15,30.75,693700,0.0,1.0
2012-11-02,30.06,31.85,30.02,31.85,238400,30.06,31.85,30.02,31.85,238400,0.0,1.0
2012-11-05,31.4,31.52,30.32,31.32,350300,31.4,31.52,30.32,31.32,350300,0.0,1.0
2012-11-06,29.99,31.6199,29.86,31.57,287000,29.99,31.6199,29.86,31.57,287000,0.0,1.0
2012-11-07,29.2922,29.87,29.01,29.59,372600,29.2922,29.87,29.01,29.59,372600,0.0,1.0
2012-11-08,28.68,29.36,28.05,29.12,396900,28.68,29.36,28.05,29.12,396900,0.0,1.0
2012-11-09,28.62,29.44,28.292,28.34,398100,28.62,29.44,28.292,28.34,398100,0.0,1.0
2012-11-12,29.06,29.29,28.4,28.68,192400,29.06,29.29,28.4,28.68,192400,0.0,1.0
2012-11-13,29.24,29.67,28.57,28.82,342600,29.24,29.67,28.57,28.82,342600,0.0,1.0
2012-11-14,29.06,29.818,28.84,29.39,482900,29.06,29.818,28.84,29.39,482900,0.0,1.0
2012-11-15,29.5,29.81,28.96,29.35,463200,29.5,29.81,28.96,29.35,463200,0.0,1.0
2012-11-16,30.87,30.9,29.17,29.41,460500,30.87,30.9,29.17,29.41,460500,0.0,1.0
2012-11-19,30.84,31.16,29.75,31.05,440900,30.84,31.16,29.75,31.05,440900,0.0,1.0
2012-11-20,30.17,30.82,29.855,30.72,1028800,30.17,30.82,29.855,30.72,1028800,0.0,1.0
2012-11-21,30.11,30.81,30.01,30.4,323000,30.11,30.81,30.01,30.4,323000,0.0,1.0
2012-11-23,30.4,30.75,30.0475,30.32,114400,30.4,30.75,30.0475,30.32,114400,0.0,1.0
2012-11-26,29.7,30.67,29.42,30.67,436400,29.7,30.67,29.42,30.67,436400,0.0,1.0
2012-11-27,29.46,30.23,28.0,29.82,845000,29.46,30.23,28.0,29.82,845000,0.0,1.0
2012-11-28,31.28,31.38,25.46,25.48,3465900,31.28,31.38,25.46,25.48,3465900,0.0,1.0
2012-11-29,30.8,31.85,29.975,31.42,697100,30.8,31.85,29.975,31.42,697100,0.0,1.0
2012-11-30,29.9,29.99,28.95,29.24,4977100,29.9,29.99,28.95,29.24,4977100,0.0,1.0
2012-12-03,29.49,30.35,29.32,30.35,575000,29.49,30.35,29.32,30.35,575000,0.0,1.0
2012-12-04,29.35,29.62,29.25,29.62,496400,29.35,29.62,29.25,29.62,496400,0.0,1.0
2012-12-05,29.03,29.55,28.97,29.45,671800,29.03,29.55,28.97,29.45,671800,0.0,1.0
2012-12-06,28.84,29.04,28.425,28.6,600000,28.84,29.04,28.425,28.6,600000,0.0,1.0
2012-12-07,29.47,29.7,28.32,28.41,787800,29.47,29.7,28.32,28.41,787800,0.0,1.0
2012-12-10,29.79,29.98,28.97,29.3,879700,29.79,29.98,28.97,29.3,879700,0.0,1.0
2012-12-11,30.49,30.55,29.48,29.86,776000,30.49,30.55,29.48,29.86,776000,0.0,1.0
2012-12-12,30.62,30.9,30.22,30.54,458900,30.62,30.9,30.22,30.54,458900,0.0,1.0
2012-12-13,30.93,31.05,30.44,30.57,820700,30.93,31.05,30.44,30.57,820700,0.0,1.0
2012-12-14,30.7,30.98,30.285,30.55,538700,30.7,30.98,30.285,30.55,538700,0.0,1.0
2012-12-17,31.13,31.3,30.39,30.75,651100,31.13,31.3,30.39,30.75,651100,0.0,1.0
2012-12-18,31.85,32.0,30.9225,31.2,756800,31.85,32.0,30.9225,31.2,756800,0.0,1.0
2012-12-19,30.72,31.76,30.5,31.46,829700,30.72,31.76,30.5,31.46,829700,0.0,1.0
2012-12-20,30.3,30.92,30.13,30.54,769900,30.3,30.92,30.13,30.54,769900,0.0,1.0
2012-12-21,30.72,30.76,29.69,30.03,847800,30.72,30.76,29.69,30.03,847800,0.0,1.0
2012-12-24,30.01,30.38,29.64,30.38,246500,30.01,30.38,29.64,30.38,246500,0.0,1.0
2012-12-26,29.38,30.22,29.271,30.0,237500,29.38,30.22,29.271,30.0,237500,0.0,1.0
2012-12-27,29.03,29.45,28.32,29.33,408300,29.03,29.45,28.32,29.33,408300,0.0,1.0
2012-12-28,29.01,29.28,28.77,29.01,291900,29.01,29.28,28.77,29.01,291900,0.0,1.0
2012-12-31,29.72,29.74,28.48,28.8,468800,29.72,29.74,28.48,28.8,468800,0.0,1.0
2013-01-02,30.85,30.93,30.17,30.4,389600,30.85,30.93,30.17,30.4,389600,0.0,1.0
2013-01-03,30.55,30.9,30.37,30.69,243400,30.55,30.9,30.37,30.69,243400,0.0,1.0
2013-01-04,30.94,31.12,30.5,30.78,264100,30.94,31.12,30.5,30.78,264100,0.0,1.0
2013-01-07,31.03,31.18,30.9,31.0,337800,31.03,31.18,30.9,31.0,337800,0.0,1.0
2013-01-08,30.91,31.17,30.67,31.17,295400,30.91,31.17,30.67,31.17,295400,0.0,1.0
2013-01-09,31.69,31.71,30.78,30.99,345200,31.69,31.71,30.78,30.99,345200,0.0,1.0
2013-01-10,30.93,31.35,30.06,31.2,502200,30.93,31.35,30.06,31.2,502200,0.0,1.0
2013-01-11,31.87,31.95,30.67,30.99,570700,31.87,31.95,30.67,30.99,570700,0.0,1.0
2013-01-14,32.15,32.4,31.511,31.66,753000,32.15,32.4,31.511,31.66,753000,0.0,1.0
2013-01-15,32.28,32.37,31.83,31.83,328800,32.28,32.37,31.83,31.83,328800,0.0,1.0
2013-01-16,33.15,33.73,32.0575,32.28,746900,33.15,33.73,32.0575,32.28,746900,0.0,1.0
2013-01-17,33.62,33.77,32.64,33.2,408200,33.62,33.77,32.64,33.2,408200,0.0,1.0
2013-01-18,33.16,33.59,33.03,33.45,382500,33.16,33.59,33.03,33.45,382500,0.0,1.0
2013-01-22,32.1,33.11,31.5816,32.92,534200,32.1,33.11,31.5816,32.92,534200,0.0,1.0
2013-01-23,32.92,33.04,31.91,31.92,393200,32.92,33.04,31.91,31.92,393200,0.0,1.0
2013-01-24,32.97,33.188,32.49,33.01,191000,32.97,33.188,32.49,33.01,191000,0.0,1.0
2013-01-25,33.5,33.55,32.85,33.2,276600,33.5,33.55,32.85,33.2,276600,0.0,1.0
2013-01-28,34.52,34.54,33.3425,33.46,550300,34.52,34.54,33.3425,33.46,550300,0.0,1.0
2013-01-29,33.89,34.46,33.76,34.23,210200,33.89,34.46,33.76,34.23,210200,0.0,1.0
2013-01-30,32.5,33.96,32.4,33.87,372200,32.5,33.96,32.4,33.87,372200,0.0,1.0
2013-01-31,33.12,33.16,32.33,32.47,177100,33.12,33.16,32.33,32.47,177100,0.0,1.0
2013-02-01,34.34,34.36,33.0021,33.24,409400,34.34,34.36,33.0021,33.24,409400,0.0,1.0
2013-02-04,32.61,34.04,32.5,33.98,443100,32.61,34.04,32.5,33.98,443100,0.0,1.0
2013-02-05,31.4,32.615,31.31,32.61,809800,31.4,32.615,31.31,32.61,809800,0.0,1.0
2013-02-06,32.14,32.14,31.26,31.4,474800,32.14,32.14,31.26,31.4,474800,0.0,1.0
2013-02-07,32.27,32.33,31.51,32.05,139200,32.27,32.33,31.51,32.05,139200,0.0,1.0
2013-02-08,32.04,32.81,31.9,32.41,225200,32.04,32.81,31.9,32.41,225200,0.0,1.0
2013-02-11,31.8,32.07,31.26,32.07,249100,31.8,32.07,31.26,32.07,249100,0.0,1.0
2013-02-12,32.48,32.48,31.76,31.8,490200,32.48,32.48,31.76,31.8,490200,0.0,1.0
2013-02-13,32.0,32.64,31.82,32.43,211500,32.0,32.64,31.82,32.43,211500,0.0,1.0
2013-02-14,31.96,32.3,31.61,31.83,192800,31.96,32.3,31.61,31.83,192800,0.0,1.0
2013-02-15,32.57,32.788,31.98,32.09,233600,32.57,32.788,31.98,32.09,233600,0.0,1.0
2013-02-19,33.05,33.06,32.46,32.61,277900,33.05,33.06,32.46,32.61,277900,0.0,1.0
2013-02-20,32.22,33.15,32.18,33.01,199200,32.22,33.15,32.18,33.01,199200,0.0,1.0
2013-02-21,31.63,32.22,31.28,32.22,200800,31.63,32.22,31.28,32.22,200800,0.0,1.0
2013-02-22,31.98,32.32,31.67,31.84,154700,31.98,32.32,31.67,31.84,154700,0.0,1.0
2013-02-25,30.88,32.26,30.35,32.21,311100,30.88,32.26,30.35,32.21,311100,0.0,1.0
2013-02-26,31.53,31.65,30.25,31.06,625400,31.53,31.65,30.25,31.06,625400,0.0,1.0
2013-02-27,36.75,38.43,34.78,34.84,4067800,36.75,38.43,34.78,34.84,4067800,0.0,1.0
2013-02-28,36.55,36.74,35.43,36.17,910600,36.55,36.74,35.43,36.17,910600,0.0,1.0
2013-03-01,35.87,36.66,35.68,36.12,844500,35.87,36.66,35.68,36.12,844500,0.0,1.0
2013-03-04,36.75,36.79,35.4,35.91,1195400,36.75,36.79,35.4,35.91,1195400,0.0,1.0
2013-03-05,36.5,36.9,35.365,36.74,627800,36.5,36.9,35.365,36.74,627800,0.0,1.0
2013-03-06,37.08,37.28,36.515,36.58,693000,37.08,37.28,36.515,36.58,693000,0.0,1.0
2013-03-07,36.96,37.229,36.33,36.93,395100,36.96,37.229,36.33,36.93,395100,0.0,1.0
2013-03-08,36.97,37.1,36.56,37.1,296700,36.97,37.1,36.56,37.1,296700,0.0,1.0
2013-03-11,37.77,37.92,36.724,36.87,664600,37.77,37.92,36.724,36.87,664600,0.0,1.0
2013-03-12,37.99,38.07,36.35,37.81,953500,37.99,38.07,36.35,37.81,953500,0.0,1.0
2013-03-13,37.67,37.9899,37.0,37.83,461200,37.67,37.9899,37.0,37.83,461200,0.0,1.0
2013-03-14,37.95,37.99,37.45,37.88,228200,37.95,37.99,37.45,37.88,228200,0.0,1.0
2013-03-15,38.1,38.6725,37.38,38.0,491200,38.1,38.6725,37.38,38.0,491200,0.0,1.0
2013-03-18,37.34,38.11,37.17,37.63,295500,37.34,38.11,37.17,37.63,295500,0.0,1.0
2013-03-19,36.85,37.53,36.32,37.53,291800,36.85,37.53,36.32,37.53,291800,0.0,1.0
2013-03-20,37.15,37.36,36.8725,37.04,300100,37.15,37.36,36.8725,37.04,300100,0.0,1.0
2013-03-21,37.67,37.72,36.69,36.98,304200,37.67,37.72,36.69,36.98,304200,0.0,1.0
2013-03-22,36.78,37.89,36.26,37.8,663900,36.78,37.89,36.26,37.8,663900,0.0,1.0
2013-03-25,37.03,37.4,36.53,36.99,550000,37.03,37.4,36.53,36.99,550000,0.0,1.0
2013-03-26,38.06,38.18,36.85,37.17,436500,38.06,38.18,36.85,37.17,436500,0.0,1.0
2013-03-27,38.75,38.98,37.81,37.89,595400,38.75,38.98,37.81,37.89,595400,0.0,1.0
2013-03-28,38.44,39.12,38.42,38.92,603200,38.44,39.12,38.42,38.92,603200,0.0,1.0
2013-04-01,37.7,38.528,36.63,38.44,521800,37.7,38.528,36.63,38.44,521800,0.0,1.0
2013-04-02,37.3,37.54,36.94,37.5,230000,37.3,37.54,36.94,37.5,230000,0.0,1.0
2013-04-03,36.48,37.4067,36.18,37.28,441800,36.48,37.4067,36.18,37.28,441800,0.0,1.0
2013-04-04,36.29,36.82,36.06,36.43,335500,36.29,36.82,36.06,36.43,335500,0.0,1.0
2013-04-05,36.61,36.67,35.51,35.57,501700,36.61,36.67,35.51,35.57,501700,0.0,1.0
2013-04-08,36.67,36.92,36.45,36.64,168100,36.67,36.92,36.45,36.64,168100,0.0,1.0
2013-04-09,36.51,36.6958,36.161,36.67,129400,36.51,36.6958,36.161,36.67,129400,0.0,1.0
2013-04-10,37.26,37.72,36.7538,36.81,358300,37.26,37.72,36.7538,36.81,358300,0.0,1.0
2013-04-11,36.61,37.55,36.6,37.11,338100,36.61,37.55,36.6,37.11,338100,0.0,1.0
2013-04-12,36.49,36.84,35.87,36.55,255600,36.49,36.84,35.87,36.55,255600,0.0,1.0
2013-04-15,35.51,36.46,35.07,36.19,313700,35.51,36.46,35.07,36.19,313700,0.0,1.0
2013-04-16,36.42,36.48,35.14,35.92,320800,36.42,36.48,35.14,35.92,320800,0.0,1.0
2013-04-17,36.1,36.61,35.53,36.17,526300,36.1,36.61,35.53,36.17,526300,0.0,1.0
2013-04-18,37.14,38.25,36.174,36.24,785800,37.14,38.25,36.174,36.24,785800,0.0,1.0
2013-04-19,38.42,38.46,37.22,37.31,748300,38.42,38.46,37.22,37.31,748300,0.0,1.0
2013-04-22,38.7,39.27,38.0401,38.45,795400,38.7,39.27,38.0401,38.45,795400,0.0,1.0
2013-04-23,38.99,39.36,38.72,38.97,449000,38.99,39.36,38.72,38.97,449000,0.0,1.0
2013-04-24,38.96,39.24,38.51,38.97,525300,38.96,39.24,38.51,38.97,525300,0.0,1.0
2013-04-25,39.29,39.969,38.99,38.99,351500,39.29,39.969,38.99,38.99,351500,0.0,1.0
2013-04-26,39.14,39.41,38.6,39.31,267800,39.14,39.41,38.6,39.31,267800,0.0,1.0
2013-04-29,40.7,41.2,39.42,39.43,821000,40.7,41.2,39.42,39.43,821000,0.0,1.0
2013-04-30,40.08,40.9,40.04,40.84,227100,40.08,40.9,40.04,40.84,227100,0.0,1.0
2013-05-01,39.54,40.0,38.54,40.0,313300,39.54,40.0,38.54,40.0,313300,0.0,1.0
2013-05-02,40.53,40.81,39.46,39.95,348100,40.53,40.81,39.46,39.95,348100,0.0,1.0
2013-05-03,41.03,41.8,40.9899,41.03,244300,41.03,41.8,40.9899,41.03,244300,0.0,1.0
2013-05-06,41.5,41.59,40.89,40.94,338200,41.5,41.59,40.89,40.94,338200,0.0,1.0
2013-05-07,42.28,42.28,41.5,41.64,304000,42.28,42.28,41.5,41.64,304000,0.0,1.0
2013-05-08,43.23,43.23,41.53,42.37,313900,43.23,43.23,41.53,42.37,313900,0.0,1.0
2013-05-09,42.18,43.335,41.73,43.3,481500,42.18,43.335,41.73,43.3,481500,0.0,1.0
2013-05-10,43.56,43.56,41.94,42.13,482700,43.56,43.56,41.94,42.13,482700,0.0,1.0
2013-05-13,42.44,43.73,42.33,43.73,249100,42.44,43.73,42.33,43.73,249100,0.0,1.0
2013-05-14,41.92,43.42,41.89,42.62,394700,41.92,43.42,41.89,42.62,394700,0.0,1.0
2013-05-15,41.37,41.93,41.27,41.92,452100,41.37,41.93,41.27,41.92,452100,0.0,1.0
2013-05-16,41.68,42.0,41.3101,41.41,285600,41.68,42.0,41.3101,41.41,285600,0.0,1.0
2013-05-17,42.05,42.14,41.33,41.98,328200,42.05,42.14,41.33,41.98,328200,0.0,1.0
2013-05-20,42.4,42.9,41.93,41.93,210200,42.4,42.9,41.93,41.93,210200,0.0,1.0
2013-05-21,41.96,42.64,41.75,42.37,208000,41.96,42.64,41.75,42.37,208000,0.0,1.0
2013-05-22,40.35,42.26,40.03,41.94,467300,40.35,42.26,40.03,41.94,467300,0.0,1.0
2013-05-23,40.64,40.97,40.0045,40.14,293100,40.64,40.97,40.0045,40.14,293100,0.0,1.0
2013-05-24,40.08,40.68,39.71,40.49,265500,40.08,40.68,39.71,40.49,265500,0.0,1.0
2013-05-28,40.79,41.4,39.64,40.63,919200,40.79,41.4,39.64,40.63,919200,0.0,1.0
2013-05-29,41.53,43.45,40.91,43.4,1558300,41.53,43.45,40.91,43.4,1558300,0.0,1.0
2013-05-30,42.56,42.839,40.99,41.54,365700,42.56,42.839,40.99,41.54,365700,0.0,1.0
2013-05-31,40.96,42.0,40.63,41.88,749500,40.96,42.0,40.63,41.88,749500,0.0,1.0
2013-06-03,39.38,40.97,38.86,40.87,539200,39.38,40.97,38.86,40.87,539200,0.0,1.0
2013-06-04,38.9,39.525,38.62,39.32,428900,38.9,39.525,38.62,39.32,428900,0.0,1.0
2013-06-05,38.57,38.7,37.31,38.46,708000,38.57,38.7,37.31,38.46,708000,0.0,1.0
2013-06-06,38.7,38.7,37.88,38.51,450400,38.7,38.7,37.88,38.51,450400,0.0,1.0
2013-06-07,39.5,39.7,38.375,38.77,422500,39.5,39.7,38.375,38.77,422500,0.0,1.0
2013-06-10,40.76,40.77,39.261,39.49,710100,40.76,40.77,39.261,39.49,710100,0.0,1.0
2013-06-11,40.47,40.96,39.24,39.93,613500,40.47,40.96,39.24,39.93,613500,0.0,1.0
2013-06-12,40.1,40.21,38.81,40.04,753900,40.1,40.21,38.81,40.04,753900,0.0,1.0
2013-06-13,40.5,40.58,39.54,40.0,294300,40.5,40.58,39.54,40.0,294300,0.0,1.0
2013-06-14,39.99,40.48,39.89,40.48,297000,39.99,40.48,39.89,40.48,297000,0.0,1.0
2013-06-17,41.87,41.87,40.05,40.3,595800,41.87,41.87,40.05,40.3,595800,0.0,1.0
2013-06-18,42.9,43.09,41.61,41.85,723100,42.9,43.09,41.61,41.85,723100,0.0,1.0
2013-06-19,41.97,43.08,41.89,42.93,452000,41.97,43.08,41.89,42.93,452000,0.0,1.0
2013-06-20,41.01,42.44,38.15,41.09,559500,41.01,42.44,38.15,41.09,559500,0.0,1.0
2013-06-21,40.17,41.375,40.05,41.26,856400,40.17,41.375,40.05,41.26,856400,0.0,1.0
2013-06-24,41.88,42.0,39.68,39.79,694700,41.88,42.0,39.68,39.79,694700,0.0,1.0
2013-06-25,41.59,42.56,41.45,42.16,444400,41.59,42.56,41.45,42.16,444400,0.0,1.0
2013-06-26,42.89,43.1,41.89,41.94,473000,42.89,43.1,41.89,41.94,473000,0.0,1.0
2013-06-27,42.33,43.04,41.815,43.04,488100,42.33,43.04,41.815,43.04,488100,0.0,1.0
2013-06-28,42.05,42.37,41.38,42.1,2104500,42.05,42.37,41.38,42.1,2104500,0.0,1.0
2013-07-01,43.76,44.21,41.95,41.96,510700,43.76,44.21,41.95,41.96,510700,0.0,1.0
2013-07-02,43.6,44.45,42.75,43.84,377700,43.6,44.45,42.75,43.84,377700,0.0,1.0
2013-07-03,44.64,44.7,43.09,43.36,202300,44.64,44.7,43.09,43.36,202300,0.0,1.0
2013-07-05,44.45,45.5,43.99,44.75,330900,44.45,45.5,43.99,44.75,330900,0.0,1.0
2013-07-08,44.96,45.58,44.49,44.49,501800,44.96,45.58,44.49,44.49,501800,0.0,1.0
2013-07-09,44.44,45.32,44.29,45.09,403800,44.44,45.32,44.29,45.09,403800,0.0,1.0
2013-07-10,43.98,44.8398,43.5746,44.54,490400,43.98,44.8398,43.5746,44.54,490400,0.0,1.0
2013-07-11,44.3,44.64,43.95,44.59,567500,44.3,44.64,43.95,44.59,567500,0.0,1.0
2013-07-12,44.51,44.91,44.0,44.25,575300,44.51,44.91,44.0,44.25,575300,0.0,1.0
2013-07-15,45.47,45.62,44.01,44.41,462500,45.47,45.62,44.01,44.41,462500,0.0,1.0
2013-07-16,44.75,45.73,44.34,45.4,427000,44.75,45.73,44.34,45.4,427000,0.0,1.0
2013-07-17,44.82,45.1,44.47,44.61,291500,44.82,45.1,44.47,44.61,291500,0.0,1.0
2013-07-18,44.81,45.0575,44.44,44.64,301800,44.81,45.0575,44.44,44.64,301800,0.0,1.0
2013-07-19,44.58,44.76,44.22,44.6,241300,44.58,44.76,44.22,44.6,241300,0.0,1.0
2013-07-22,44.63,44.78,44.12,44.5,233700,44.63,44.78,44.12,44.5,233700,0.0,1.0
2013-07-23,44.32,45.0,44.27,44.63,185600,44.32,45.0,44.27,44.63,185600,0.0,1.0
2013-07-24,43.38,44.68,43.34,44.64,384800,43.38,44.68,43.34,44.64,384800,0.0,1.0
2013-07-25,43.99,44.31,43.2301,43.28,457200,43.99,44.31,43.2301,43.28,457200,0.0,1.0
2013-07-26,42.9,43.73,42.59,43.6,446600,42.9,43.73,42.59,43.6,446600,0.0,1.0
2013-07-29,42.58,43.08,42.5,42.84,148900,42.58,43.08,42.5,42.84,148900,0.0,1.0
2013-07-30,42.04,42.86,41.96,42.75,242900,42.04,42.86,41.96,42.75,242900,0.0,1.0
2013-07-31,43.76,44.06,42.0,42.27,348800,43.76,44.06,42.0,42.27,348800,0.0,1.0
2013-08-01,43.45,44.654,43.38,44.24,373200,43.45,44.654,43.38,44.24,373200,0.0,1.0
2013-08-02,43.71,43.81,43.4,43.4,316700,43.71,43.81,43.4,43.4,316700,0.0,1.0
2013-08-05,43.72,44.3299,43.42,43.75,152300,43.72,44.3299,43.42,43.75,152300,0.0,1.0
2013-08-06,43.12,43.71,42.76,43.51,239200,43.12,43.71,42.76,43.51,239200,0.0,1.0
2013-08-07,43.02,43.385,42.56,43.08,180500,43.02,43.385,42.56,43.08,180500,0.0,1.0
2013-08-08,43.79,43.88,42.89,43.29,168500,43.79,43.88,42.89,43.29,168500,0.0,1.0
2013-08-09,43.67,43.975,43.31,43.8,466900,43.67,43.975,43.31,43.8,466900,0.0,1.0
2013-08-12,43.93,44.27,43.23,43.3,124600,43.93,44.27,43.23,43.3,124600,0.0,1.0
2013-08-13,43.71,43.99,43.24,43.99,199100,43.71,43.99,43.24,43.99,199100,0.0,1.0
2013-08-14,44.04,44.84,43.61,43.84,170300,44.04,44.84,43.61,43.84,170300,0.0,1.0
2013-08-15,42.92,43.63,42.85,43.57,161600,42.92,43.63,42.85,43.57,161600,0.0,1.0
2013-08-16,43.29,43.65,42.33,42.66,230500,43.29,43.65,42.33,42.66,230500,0.0,1.0
2013-08-19,42.8,43.84,42.76,43.22,195500,42.8,43.84,42.76,43.22,195500,0.0,1.0
2013-08-20,44.0,44.15,42.52,42.74,212400,44.0,44.15,42.52,42.74,212400,0.0,1.0
2013-08-21,43.8,44.8799,43.65,43.81,431700,43.8,44.8799,43.65,43.81,431700,0.0,1.0
2013-08-22,44.82,45.1,44.02,44.06,302800,44.82,45.1,44.02,44.06,302800,0.0,1.0
2013-08-23,44.34,45.1615,44.26,44.83,156100,44.34,45.1615,44.26,44.83,156100,0.0,1.0
2013-08-26,44.86,45.33,44.08,44.48,138500,44.86,45.33,44.08,44.48,138500,0.0,1.0
2013-08-27,44.1,44.44,43.91,44.44,276800,44.1,44.44,43.91,44.44,276800,0.0,1.0
2013-08-28,44.32,44.51,43.91,44.11,211900,44.32,44.51,43.91,44.11,211900,0.0,1.0
2013-08-29,46.22,46.26,44.3,44.3,329600,46.22,46.26,44.3,44.3,329600,0.0,1.0
2013-08-30,45.96,46.33,45.59,46.17,309400,45.96,46.33,45.59,46.17,309400,0.0,1.0
2013-09-03,46.48,47.43,45.96,46.5,994300,46.48,47.43,45.96,46.5,994300,0.0,1.0
2013-09-04,43.07,45.25,42.8,43.85,3281500,43.07,45.25,42.8,43.85,3281500,0.0,1.0
2013-09-05,43.19,43.72,42.59,43.25,790300,43.19,43.72,42.59,43.25,790300,0.0,1.0
2013-09-06,46.0,46.19,42.9725,43.13,833000,46.0,46.19,42.9725,43.13,833000,0.0,1.0
2013-09-09,47.48,47.73,45.87,46.2,702500,47.48,47.73,45.87,46.2,702500,0.0,1.0
2013-09-10,47.14,47.535,46.55,47.5,419900,47.14,47.535,46.55,47.5,419900,0.0,1.0
2013-09-11,47.01,47.37,46.53,46.93,288500,47.01,47.37,46.53,46.93,288500,0.0,1.0
2013-09-12,46.76,47.14,46.66,46.86,436700,46.76,47.14,46.66,46.86,436700,0.0,1.0
2013-09-13,46.77,47.2,46.28,47.05,434900,46.77,47.2,46.28,47.05,434900,0.0,1.0
2013-09-16,46.95,47.34,46.83,47.12,323300,46.95,47.34,46.83,47.12,323300,0.0,1.0
2013-09-17,48.06,49.0,46.6,46.86,682100,48.06,49.0,46.6,46.86,682100,0.0,1.0
2013-09-18,48.46,48.525,47.35,47.88,717200,48.46,48.525,47.35,47.88,717200,0.0,1.0
2013-09-19,47.63,48.35,47.41,48.0,449500,47.63,48.35,47.41,48.0,449500,0.0,1.0
2013-09-20,48.55,48.62,47.88,47.93,1183300,48.55,48.62,47.88,47.93,1183300,0.0,1.0
2013-09-23,48.86,49.13,47.58,48.43,756700,48.86,49.13,47.58,48.43,756700,0.0,1.0
2013-09-24,48.23,49.14,48.17,48.64,320300,48.23,49.14,48.17,48.64,320300,0.0,1.0
2013-09-25,48.27,48.47,47.81,48.16,263700,48.27,48.47,47.81,48.16,263700,0.0,1.0
2013-09-26,47.71,48.6,47.64,48.12,345400,47.71,48.6,47.64,48.12,345400,0.0,1.0
2013-09-27,46.9,47.7,46.73,47.33,431600,46.9,47.7,46.73,47.33,431600,0.0,1.0
2013-09-30,47.11,47.29,46.27,46.49,334500,47.11,47.29,46.27,46.49,334500,0.0,1.0
2013-10-01,47.62,47.7,46.58,46.96,341200,47.62,47.7,46.58,46.96,341200,0.0,1.0
2013-10-02,48.01,48.27,47.06,47.06,291200,48.01,48.27,47.06,47.06,291200,0.0,1.0
2013-10-03,48.44,48.53,47.64,48.05,289800,48.44,48.53,47.64,48.05,289800,0.0,1.0
2013-10-04,48.41,48.94,48.1,48.32,280700,48.41,48.94,48.1,48.32,280700,0.0,1.0
2013-10-07,46.63,47.92,46.58,47.83,229700,46.63,47.92,46.58,47.83,229700,0.0,1.0
2013-10-08,45.2,46.82,44.5,46.56,467500,45.2,46.82,44.5,46.56,467500,0.0,1.0
2013-10-09,45.59,46.19,44.68,45.47,289700,45.59,46.19,44.68,45.47,289700,0.0,1.0
2013-10-10,45.83,45.99,44.76,44.76,842100,45.83,45.99,44.76,44.76,842100,0.0,1.0
2013-10-11,46.02,46.08,45.43,45.43,541200,46.02,46.08,45.43,45.43,541200,0.0,1.0
2013-10-14,46.61,46.65,45.21,45.88,342800,46.61,46.65,45.21,45.88,342800,0.0,1.0
2013-10-15,45.88,46.686,45.81,46.5,412600,45.88,46.686,45.81,46.5,412600,0.0,1.0
2013-10-16,46.96,47.45,45.6,46.01,570400,46.96,47.45,45.6,46.01,570400,0.0,1.0
2013-10-17,48.05,48.11,46.67,46.92,479200,48.05,48.11,46.67,46.92,479200,0.0,1.0
2013-10-18,48.78,48.82,47.7,48.58,509200,48.78,48.82,47.7,48.58,509200,0.0,1.0
2013-10-21,49.51,49.54,48.105,48.86,405700,49.51,49.54,48.105,48.86,405700,0.0,1.0
2013-10-22,49.24,50.41,48.75,48.75,885500,49.24,50.41,48.75,48.75,885500,0.0,1.0
2013-10-23,47.15,48.6,46.23,48.26,6438200,47.15,48.6,46.23,48.26,6438200,0.0,1.0
2013-10-24,48.06,48.08,47.15,47.33,956100,48.06,48.08,47.15,47.33,956100,0.0,1.0
2013-10-25,48.73,49.06,48.19,48.41,1029300,48.73,49.06,48.19,48.41,1029300,0.0,1.0
2013-10-28,50.02,50.05,48.45,48.72,1023600,50.02,50.05,48.45,48.72,1023600,0.0,1.0
2013-10-29,51.01,51.16,49.97,50.28,692000,51.01,51.16,49.97,50.28,692000,0.0,1.0
2013-10-30,50.74,51.68,50.64,51.14,590100,50.74,51.68,50.64,51.14,590100,0.0,1.0
2013-10-31,50.72,51.14,50.22,50.65,1003500,50.72,51.14,50.22,50.65,1003500,0.0,1.0
2013-11-01,49.33,50.7191,48.47,50.53,892300,49.33,50.7191,48.47,50.53,892300,0.0,1.0
2013-11-04,48.85,49.72,48.77,49.72,502400,48.85,49.72,48.77,49.72,502400,0.0,1.0
2013-11-05,48.09,48.66,47.62,48.41,637300,48.09,48.66,47.62,48.41,637300,0.0,1.0
2013-11-06,47.42,48.855,47.35,48.4,363300,47.42,48.855,47.35,48.4,363300,0.0,1.0
2013-11-07,45.96,47.59,45.81,47.4,516000,45.96,47.59,45.81,47.4,516000,0.0,1.0
2013-11-08,46.4,46.64,45.82,45.92,306500,46.4,46.64,45.82,45.92,306500,0.0,1.0
2013-11-11,46.48,46.67,45.92,46.43,292500,46.48,46.67,45.92,46.43,292500,0.0,1.0
2013-11-12,46.64,46.64,45.89,46.45,427900,46.64,46.64,45.89,46.45,427900,0.0,1.0
2013-11-13,47.0,47.29,46.4865,46.5,277900,47.0,47.29,46.4865,46.5,277900,0.0,1.0
2013-11-14,46.95,47.162,46.28,47.03,321300,46.95,47.162,46.28,47.03,321300,0.0,1.0
2013-11-15,47.57,47.57,46.92,46.92,235600,47.57,47.57,46.92,46.92,235600,0.0,1.0
2013-11-18,47.04,47.99,46.8,47.61,365100,47.04,47.99,46.8,47.61,365100,0.0,1.0
2013-11-19,46.0,47.86,45.94,47.86,505100,46.0,47.86,45.94,47.86,505100,0.0,1.0
2013-11-20,45.45,46.23,45.29,46.05,340700,45.45,46.23,45.29,46.05,340700,0.0,1.0
2013-11-21,45.7,45.75,45.19,45.75,487800,45.7,45.75,45.19,45.75,487800,0.0,1.0
2013-11-22,47.29,47.42,45.71,45.85,399000,47.29,47.42,45.71,45.85,399000,0.0,1.0
2013-11-25,44.76,47.43,44.62,47.28,610200,44.76,47.43,44.62,47.28,610200,0.0,1.0
2013-11-26,46.67,47.13,44.171,44.7,635200,46.67,47.13,44.171,44.7,635200,0.0,1.0
2013-11-27,47.03,47.06,46.37,46.6,298000,47.03,47.06,46.37,46.6,298000,0.0,1.0
2013-11-29,47.73,47.81,47.09,47.32,225600,47.73,47.81,47.09,47.32,225600,0.0,1.0
2013-12-02,46.4,47.61,46.25,47.61,613800,46.4,47.61,46.25,47.61,613800,0.0,1.0
2013-12-03,44.98,46.26,44.9,46.25,1012100,44.98,46.26,44.9,46.25,1012100,0.0,1.0
2013-12-04,47.13,49.71,46.4,47.48,1638300,47.13,49.71,46.4,47.48,1638300,0.0,1.0
2013-12-05,45.8,47.31,45.48,47.22,707400,45.8,47.31,45.48,47.22,707400,0.0,1.0
2013-12-06,47.04,47.36,45.18,46.6,805500,47.04,47.36,45.18,46.6,805500,0.0,1.0
2013-12-09,46.01,47.03,45.94,46.94,331000,46.01,47.03,45.94,46.94,331000,0.0,1.0
2013-12-10,44.95,45.91,44.82,45.8,700600,44.95,45.91,44.82,45.8,700600,0.0,1.0
2013-12-11,43.83,45.0,43.61,45.0,605700,43.83,45.0,43.61,45.0,605700,0.0,1.0
2013-12-12,44.52,44.52,43.3425,43.74,522800,44.52,44.52,43.3425,43.74,522800,0.0,1.0
2013-12-13,45.21,45.26,44.3,44.57,440700,45.21,45.26,44.3,44.57,440700,0.0,1.0
2013-12-16,45.07,45.67,44.91,45.1,435600,45.07,45.67,44.91,45.1,435600,0.0,1.0
2013-12-17,44.94,45.32,44.67,45.18,272300,44.94,45.32,44.67,45.18,272300,0.0,1.0
2013-12-18,45.8,45.84,44.55,44.85,436900,45.8,45.84,44.55,44.85,436900,0.0,1.0
2013-12-19,46.3,46.36,45.1,45.32,525700,46.3,46.36,45.1,45.32,525700,0.0,1.0
2013-12-20,48.31,48.6,46.22,46.54,1021200,48.31,48.6,46.22,46.54,1021200,0.0,1.0
2013-12-23,48.13,48.61,47.78,48.19,366800,48.13,48.61,47.78,48.19,366800,0.0,1.0
2013-12-24,48.27,48.48,47.98,48.04,108600,48.27,48.48,47.98,48.04,108600,0.0,1.0
2013-12-26,48.64,48.83,48.14,48.36,234800,48.64,48.83,48.14,48.36,234800,0.0,1.0
2013-12-27,48.53,48.86,48.3275,48.86,140000,48.53,48.86,48.3275,48.86,140000,0.0,1.0
2013-12-30,48.92,49.03,48.314,48.35,227300,48.92,49.03,48.314,48.35,227300,0.0,1.0
2013-12-31,49.07,49.23,48.72,48.86,300200,49.07,49.23,48.72,48.86,300200,0.0,1.0
2014-01-02,48.14,48.82,47.63,48.82,455700,48.14,48.82,47.63,48.82,455700,0.0,1.0
2014-01-03,48.49,48.53,47.74,47.99,289200,48.49,48.53,47.74,47.99,289200,0.0,1.0
2014-01-06,48.1,48.69,47.79,48.67,270400,48.1,48.69,47.79,48.67,270400,0.0,1.0
2014-01-07,48.42,48.6,47.94,48.0,409500,48.42,48.6,47.94,48.0,409500,0.0,1.0
2014-01-08,49.72,49.98,48.26,48.4,422500,49.72,49.98,48.26,48.4,422500,0.0,1.0
2014-01-09,48.52,49.99,48.15,49.71,345200,48.52,49.99,48.15,49.71,345200,0.0,1.0
2014-01-10,48.8,48.96,48.0,48.56,547500,48.8,48.96,48.0,48.56,547500,0.0,1.0
2014-01-13,47.64,48.73,47.2,48.37,431800,47.64,48.73,47.2,48.37,431800,0.0,1.0
2014-01-14,48.51,48.84,47.28,47.84,477300,48.51,48.84,47.28,47.84,477300,0.0,1.0
2014-01-15,49.37,49.5,48.34,48.52,367800,49.37,49.5,48.34,48.52,367800,0.0,1.0
2014-01-16,49.51,49.84,49.08,49.41,234100,49.51,49.84,49.08,49.41,234100,0.0,1.0
2014-01-17,50.66,50.9,49.39,49.39,592400,50.66,50.9,49.39,49.39,592400,0.0,1.0
2014-01-21,49.77,51.0,49.53,51.0,285900,49.77,51.0,49.53,51.0,285900,0.0,1.0
2014-01-22,49.59,50.12,49.52,49.94,227500,49.59,50.12,49.52,49.94,227500,0.0,1.0
2014-01-23,49.52,49.59,48.75,49.46,231600,49.52,49.59,48.75,49.46,231600,0.0,1.0
2014-01-24,48.27,49.27,47.87,49.11,370800,48.27,49.27,47.87,49.11,370800,0.0,1.0
2014-01-27,47.2,48.21,46.9,48.21,331100,47.2,48.21,46.9,48.21,331100,0.0,1.0
2014-01-28,47.79,47.96,47.01,47.19,277400,47.79,47.96,47.01,47.19,277400,0.0,1.0
2014-01-29,46.82,47.645,46.67,47.47,311300,46.82,47.645,46.67,47.47,311300,0.0,1.0
2014-01-30,48.36,48.815,46.845,47.36,384300,48.36,48.815,46.845,47.36,384300,0.0,1.0
2014-01-31,47.21,48.335,47.155,47.41,369200,47.21,48.335,47.155,47.41,369200,0.0,1.0
2014-02-03,45.11,47.65,44.34,47.1,601000,45.11,47.65,44.34,47.1,601000,0.0,1.0
2014-02-04,45.22,45.74,44.73,45.24,440600,45.22,45.74,44.73,45.24,440600,0.0,1.0
2014-02-05,45.7,45.78,43.95,44.99,384900,45.7,45.78,43.95,44.99,384900,0.0,1.0
2014-02-06,46.63,46.69,45.74,46.06,365800,46.63,46.69,45.74,46.06,365800,0.0,1.0
2014-02-07,47.51,48.09,46.56,46.79,309900,47.51,48.09,46.56,46.79,309900,0.0,1.0
2014-02-10,47.55,48.2,47.13,47.69,281700,47.55,48.2,47.13,47.69,281700,0.0,1.0
2014-02-11,47.5,47.95,47.18,47.56,187500,47.5,47.95,47.18,47.56,187500,0.0,1.0
2014-02-12,47.79,48.31,47.5,47.81,543600,47.79,48.31,47.5,47.81,543600,0.0,1.0
2014-02-13,49.8,49.9,47.19,47.34,432700,49.8,49.9,47.19,47.34,432700,0.0,1.0
2014-02-14,50.01,50.03,49.3,49.79,409000,50.01,50.03,49.3,49.79,409000,0.0,1.0
2014-02-18,50.62,50.97,49.77,49.95,372400,50.62,50.97,49.77,49.95,372400,0.0,1.0
2014-02-19,50.56,51.13,50.04,50.37,313200,50.56,51.13,50.04,50.37,313200,0.0,1.0
2014-02-20,51.38,51.5,50.1,50.41,397400,51.38,51.5,50.1,50.41,397400,0.0,1.0
2014-02-21,51.45,51.89,50.99,51.57,252200,51.45,51.89,50.99,51.57,252200,0.0,1.0
2014-02-24,52.81,53.02,51.25,51.37,307300,52.81,53.02,51.25,51.37,307300,0.0,1.0
2014-02-25,52.81,53.29,52.6,53.03,286900,52.81,53.29,52.6,53.03,286900,0.0,1.0
2014-02-26,53.06,53.5,52.43,53.0,295000,53.06,53.5,52.43,53.0,295000,0.0,1.0
2014-02-27,53.97,53.98,52.735,52.86,223900,53.97,53.98,52.735,52.86,223900,0.0,1.0
2014-02-28,53.61,54.64,52.94,54.0,392100,53.61,54.64,52.94,54.0,392100,0.0,1.0
2014-03-03,53.16,53.36,52.26,52.92,594600,53.16,53.36,52.26,52.92,594600,0.0,1.0
2014-03-04,57.38,58.0,55.53,56.0,1799600,57.38,58.0,55.53,56.0,1799600,0.0,1.0
2014-03-05,55.99,57.38,55.62,57.32,401900,55.99,57.38,55.62,57.32,401900,0.0,1.0
2014-03-06,55.27,56.3,54.61,55.96,531700,55.27,56.3,54.61,55.96,531700,0.0,1.0
2014-03-07,54.54,55.4,53.7,55.4,536100,54.54,55.4,53.7,55.4,536100,0.0,1.0
2014-03-10,53.15,54.58,52.78,54.58,421400,53.15,54.58,52.78,54.58,421400,0.0,1.0
2014-03-11,52.47,53.67,52.325,53.06,371500,52.47,53.67,52.325,53.06,371500,0.0,1.0
2014-03-12,52.92,52.92,51.5,52.31,395100,52.92,52.92,51.5,52.31,395100,0.0,1.0
2014-03-13,52.34,53.25,51.57,53.01,448000,52.34,53.25,51.57,53.01,448000,0.0,1.0
2014-03-14,52.27,52.9,52.0,52.14,234100,52.27,52.9,52.0,52.14,234100,0.0,1.0
2014-03-17,53.09,53.15,52.23,52.4,260400,53.09,53.15,52.23,52.4,260400,0.0,1.0
2014-03-18,54.23,55.0,52.85,53.2,411400,54.23,55.0,52.85,53.2,411400,0.0,1.0
2014-03-19,52.72,54.27,52.325,54.27,274600,52.72,54.27,52.325,54.27,274600,0.0,1.0
2014-03-20,52.32,52.71,51.655,52.26,355700,52.32,52.71,51.655,52.26,355700,0.0,1.0
2014-03-21,50.13,52.76,50.1,52.44,600800,50.13,52.76,50.1,52.44,600800,0.0,1.0
2014-03-24,49.46,50.34,47.87,50.23,516300,49.46,50.34,47.87,50.23,516300,0.0,1.0
2014-03-25,49.4,50.47,49.015,49.71,304000,49.4,50.47,49.015,49.71,304000,0.0,1.0
2014-03-26,48.33,50.04,48.22,49.93,345200,48.33,50.04,48.22,49.93,345200,0.0,1.0
2014-03-27,48.22,48.87,47.57,48.32,369200,48.22,48.87,47.57,48.32,369200,0.0,1.0
2014-03-28,48.2,49.1,47.86,48.28,321500,48.2,49.1,47.86,48.28,321500,0.0,1.0
2014-03-31,49.05,49.25,47.95,48.54,260800,49.05,49.25,47.95,48.54,260800,0.0,1.0
2014-04-01,50.49,50.53,48.94,49.06,458400,50.49,50.53,48.94,49.06,458400,0.0,1.0
2014-04-02,50.67,50.865,50.092,50.53,468600,50.67,50.865,50.092,50.53,468600,0.0,1.0
2014-04-03,48.59,50.8,48.53,50.72,428900,48.59,50.8,48.53,50.72,428900,0.0,1.0
2014-04-04,45.89,49.36,45.65,49.23,779800,45.89,49.36,45.65,49.23,779800,0.0,1.0
2014-04-07,43.46,45.52,41.87,45.52,1587100,43.46,45.52,41.87,45.52,1587100,0.0,1.0
2014-04-08,43.25,44.18,42.65,43.67,846600,43.25,44.18,42.65,43.67,846600,0.0,1.0
2014-04-09,45.99,46.07,43.09,43.61,825600,45.99,46.07,43.09,43.61,825600,0.0,1.0
2014-04-10,42.26,45.97,41.01,45.79,1076200,42.26,45.97,41.01,45.79,1076200,0.0,1.0
2014-04-11,40.55,42.01,39.83,41.37,1249100,40.55,42.01,39.83,41.37,1249100,0.0,1.0
2014-04-14,40.48,41.35,39.5,41.17,1119000,40.48,41.35,39.5,41.17,1119000,0.0,1.0
2014-04-15,40.46,41.19,39.69,40.53,1329600,40.46,41.19,39.69,40.53,1329600,0.0,1.0
2014-04-16,42.2,42.22,40.49,40.85,889700,42.2,42.22,40.49,40.85,889700,0.0,1.0
2014-04-17,42.98,43.26,41.775,42.09,818400,42.98,43.26,41.775,42.09,818400,0.0,1.0
2014-04-21,42.48,43.26,42.23,43.1,745600,42.48,43.26,42.23,43.1,745600,0.0,1.0
2014-04-22,42.88,43.3,42.49,42.5,770000,42.88,43.3,42.49,42.5,770000,0.0,1.0
2014-04-23,41.15,42.86,41.14,42.62,1090600,41.15,42.86,41.14,42.62,1090600,0.0,1.0
2014-04-24,40.31,41.61,39.97,41.54,683400,40.31,41.61,39.97,41.54,683400,0.0,1.0
2014-04-25,38.9,40.2399,38.49,40.01,1352900,38.9,40.2399,38.49,40.01,1352900,0.0,1.0
2014-04-28,37.42,39.32,35.98,39.23,1273500,37.42,39.32,35.98,39.23,1273500,0.0,1.0
2014-04-29,37.56,38.34,36.9,37.75,847300,37.56,38.34,36.9,37.75,847300,0.0,1.0
2014-04-30,37.76,37.89,36.75,37.42,728100,37.76,37.89,36.75,37.42,728100,0.0,1.0
2014-05-01,39.04,39.91,37.43,37.74,997400,39.04,39.91,37.43,37.74,997400,0.0,1.0
2014-05-02,38.99,39.71,38.93,39.32,414300,38.99,39.71,38.93,39.32,414300,0.0,1.0
2014-05-05,38.76,38.99,38.12,38.49,460100,38.76,38.99,38.12,38.49,460100,0.0,1.0
2014-05-06,38.14,39.415,38.05,38.53,810800,38.14,39.415,38.05,38.53,810800,0.0,1.0
2014-05-07,37.06,38.18,35.57,38.18,1166100,37.06,38.18,35.57,38.18,1166100,0.0,1.0
2014-05-08,36.4,37.4,36.3,36.9,1069800,36.4,37.4,36.3,36.9,1069800,0.0,1.0
2014-05-09,34.85,36.66,34.46,36.17,1436400,34.85,36.66,34.46,36.17,1436400,0.0,1.0
2014-05-12,35.86,35.98,34.35,34.95,1025800,35.86,35.98,34.35,34.95,1025800,0.0,1.0
2014-05-13,35.28,36.22,35.19,35.89,745900,35.28,36.22,35.19,35.89,745900,0.0,1.0
2014-05-14,35.26,35.87,35.0,35.27,651400,35.26,35.87,35.0,35.27,651400,0.0,1.0
2014-05-15,35.35,35.46,33.66,34.99,838600,35.35,35.46,33.66,34.99,838600,0.0,1.0
2014-05-16,35.89,36.0,34.96,35.39,860400,35.89,36.0,34.96,35.39,860400,0.0,1.0
2014-05-19,37.57,37.84,35.68,35.77,1148100,37.57,37.84,35.68,35.77,1148100,0.0,1.0
2014-05-20,37.45,37.7,36.49,37.38,887800,37.45,37.7,36.49,37.38,887800,0.0,1.0
2014-05-21,37.49,38.13,37.08,37.69,532000,37.49,38.13,37.08,37.69,532000,0.0,1.0
2014-05-22,38.32,38.705,37.17,37.43,973300,38.32,38.705,37.17,37.43,973300,0.0,1.0
2014-05-23,38.57,38.6,37.8,38.24,318500,38.57,38.6,37.8,38.24,318500,0.0,1.0
2014-05-27,39.8,40.74,39.665,40.17,1023200,39.8,40.74,39.665,40.17,1023200,0.0,1.0
2014-05-28,39.18,39.68,38.8018,39.68,490700,39.18,39.68,38.8018,39.68,490700,0.0,1.0
2014-05-29,39.14,39.455,38.82,39.18,506500,39.14,39.455,38.82,39.18,506500,0.0,1.0
2014-05-30,37.77,39.22,37.43,39.22,768200,37.77,39.22,37.43,39.22,768200,0.0,1.0
2014-06-02,36.91,38.04,35.87,37.79,1445300,36.91,38.04,35.87,37.79,1445300,0.0,1.0
2014-06-03,37.07,40.95,36.0,36.99,3252200,37.07,40.95,36.0,36.99,3252200,0.0,1.0
2014-06-04,36.54,37.5,36.37,36.99,1480500,36.54,37.5,36.37,36.99,1480500,0.0,1.0
2014-06-05,37.75,37.92,36.42,36.7,1100200,37.75,37.92,36.42,36.7,1100200,0.0,1.0
2014-06-06,38.43,38.61,37.98,38.06,657300,38.43,38.61,37.98,38.06,657300,0.0,1.0
2014-06-09,38.47,39.21,38.02,38.26,967800,38.47,39.21,38.02,38.26,967800,0.0,1.0
2014-06-10,38.37,39.32,38.07,38.55,602800,38.37,39.32,38.07,38.55,602800,0.0,1.0
2014-06-11,38.44,38.75,37.96,38.13,483900,38.44,38.75,37.96,38.13,483900,0.0,1.0
2014-06-12,38.26,38.755,37.77,38.38,348200,38.26,38.755,37.77,38.38,348200,0.0,1.0
2014-06-13,38.16,38.49,37.56,38.37,796600,38.16,38.49,37.56,38.37,796600,0.0,1.0
2014-06-16,39.42,39.8125,38.058,38.15,761900,39.42,39.8125,38.058,38.15,761900,0.0,1.0
2014-06-17,39.59,39.85,38.99,39.46,1049900,39.59,39.85,38.99,39.46,1049900,0.0,1.0
2014-06-18,38.86,39.48,38.43,39.48,901900,38.86,39.48,38.43,39.48,901900,0.0,1.0
2014-06-19,39.16,39.19,38.6121,38.99,862500,39.16,39.19,38.6121,38.99,862500,0.0,1.0
2014-06-20,39.5,39.5,39.01,39.2,806300,39.5,39.5,39.01,39.2,806300,0.0,1.0
2014-06-23,39.38,39.86,39.23,39.5,484900,39.38,39.86,39.23,39.5,484900,0.0,1.0
2014-06-24,39.47,40.51,39.2675,39.42,719200,39.47,40.51,39.2675,39.42,719200,0.0,1.0
2014-06-25,39.91,39.93,39.1,39.21,422200,39.91,39.93,39.1,39.21,422200,0.0,1.0
2014-06-26,40.26,40.39,39.88,39.99,497300,40.26,40.39,39.88,39.99,497300,0.0,1.0
2014-06-27,40.69,41.0,40.11,40.11,2129600,40.69,41.0,40.11,40.11,2129600,0.0,1.0
2014-06-30,40.66,40.85,40.41,40.56,842500,40.66,40.85,40.41,40.56,842500,0.0,1.0
2014-07-01,40.44,41.37,40.1,40.89,786300,40.44,41.37,40.1,40.89,786300,0.0,1.0
2014-07-02,40.18,40.58,39.961,40.37,384800,40.18,40.58,39.961,40.37,384800,0.0,1.0
2014-07-03,40.49,40.49,40.06,40.32,174200,40.49,40.49,40.06,40.32,174200,0.0,1.0
2014-07-07,38.76,40.22,38.67,40.22,615600,38.76,40.22,38.67,40.22,615600,0.0,1.0
2014-07-08,38.03,38.71,37.52,38.54,871300,38.03,38.71,37.52,38.54,871300,0.0,1.0
2014-07-09,38.17,38.63,38.08,38.08,501000,38.17,38.63,38.08,38.08,501000,0.0,1.0
2014-07-10,38.03,38.36,37.05,37.13,518800,38.03,38.36,37.05,37.13,518800,0.0,1.0
2014-07-11,37.6,38.25,37.56,37.9,362300,37.6,38.25,37.56,37.9,362300,0.0,1.0
2014-07-14,37.62,38.2,37.49,38.09,283300,37.62,38.2,37.49,38.09,283300,0.0,1.0
2014-07-15,37.09,37.65,36.4,37.6,596600,37.09,37.65,36.4,37.6,596600,0.0,1.0
2014-07-16,37.66,37.96,37.01,37.34,574600,37.66,37.96,37.01,37.34,574600,0.0,1.0
2014-07-17,37.78,38.16,37.45,37.45,726200,37.78,38.16,37.45,37.45,726200,0.0,1.0
2014-07-18,37.78,38.16,37.45,37.45,572200,37.78,38.16,37.45,37.45,572200,0.0,1.0
2014-07-21,37.79,37.97,37.371,37.54,252000,37.79,37.97,37.371,37.54,252000,0.0,1.0
2014-07-22,38.5,38.72,38.04,38.11,509900,38.5,38.72,38.04,38.11,509900,0.0,1.0
2014-07-23,38.03,38.6,37.84,38.55,882100,38.03,38.6,37.84,38.55,882100,0.0,1.0
2014-07-24,39.25,39.52,38.04,38.12,651400,39.25,39.52,38.04,38.12,651400,0.0,1.0
2014-07-25,39.05,39.1,38.81,38.83,345000,39.05,39.1,38.81,38.83,345000,0.0,1.0
2014-07-28,39.03,39.274,38.65,39.1,398700,39.03,39.274,38.65,39.1,398700,0.0,1.0
2014-07-29,39.3,39.89,38.94,39.09,330300,39.3,39.89,38.94,39.09,330300,0.0,1.0
2014-07-30,41.98,42.21,39.56,39.6,883700,41.98,42.21,39.56,39.6,883700,0.0,1.0
2014-07-31,40.5,41.58,40.45,41.29,526700,40.5,41.58,40.45,41.29,526700,0.0,1.0
2014-08-01,39.76,40.49,39.28,40.38,461800,39.76,40.49,39.28,40.38,461800,0.0,1.0
2014-08-04,40.41,40.45,39.45,39.92,351100,40.41,40.45,39.45,39.92,351100,0.0,1.0
2014-08-05,40.34,40.91,39.86,40.15,441600,40.34,40.91,39.86,40.15,441600,0.0,1.0
2014-08-06,40.76,40.93,39.8,39.89,269900,40.76,40.93,39.8,39.89,269900,0.0,1.0
2014-08-07,41.21,41.23,40.52,41.03,322500,41.21,41.23,40.52,41.03,322500,0.0,1.0
2014-08-08,42.26,42.44,41.116,41.19,530800,42.26,42.44,41.116,41.19,530800,0.0,1.0
2014-08-11,42.9,42.92,41.93,42.39,277100,42.9,42.92,41.93,42.39,277100,0.0,1.0
2014-08-12,43.37,43.38,42.63,43.0,579500,43.37,43.38,42.63,43.0,579500,0.0,1.0
2014-08-13,43.11,43.81,43.1,43.5,365200,43.11,43.81,43.1,43.5,365200,0.0,1.0
2014-08-14,43.1,43.38,42.79,43.05,202700,43.1,43.38,42.79,43.05,202700,0.0,1.0
2014-08-15,42.9,43.58,41.94,43.58,348500,42.9,43.58,41.94,43.58,348500,0.0,1.0
2014-08-18,43.65,43.83,43.2,43.49,269800,43.65,43.83,43.2,43.49,269800,0.0,1.0
2014-08-19,43.99,44.06,43.36,43.64,462400,43.99,44.06,43.36,43.64,462400,0.0,1.0
2014-08-20,43.96,44.27,43.56,43.76,237700,43.96,44.27,43.56,43.76,237700,0.0,1.0
2014-08-21,44.21,44.31,43.6,43.86,219400,44.21,44.31,43.6,43.86,219400,0.0,1.0
2014-08-22,44.55,44.96,43.8301,44.04,254700,44.55,44.96,43.8301,44.04,254700,0.0,1.0
2014-08-25,45.2,45.21,44.72,45.0,378300,45.2,45.21,44.72,45.0,378300,0.0,1.0
2014-08-26,45.83,46.0,44.84,45.21,499900,45.83,46.0,44.84,45.21,499900,0.0,1.0
2014-08-27,45.05,45.97,44.935,45.8,346800,45.05,45.97,44.935,45.8,346800,0.0,1.0
2014-08-28,44.85,44.92,44.35,44.65,388600,44.85,44.92,44.35,44.65,388600,0.0,1.0
2014-08-29,45.55,45.84,44.86,44.96,321600,45.55,45.84,44.86,44.96,321600,0.0,1.0
2014-09-02,45.82,46.2345,45.22,45.78,1295400,45.82,46.2345,45.22,45.78,1295400,0.0,1.0
2014-09-03,45.66,46.99,43.17,43.45,2754900,45.66,46.99,43.17,43.45,2754900,0.0,1.0
2014-09-04,45.27,46.21,45.25,45.71,767700,45.27,46.21,45.25,45.71,767700,0.0,1.0
2014-09-05,45.81,45.915,44.44,45.0,473200,45.81,45.915,44.44,45.0,473200,0.0,1.0
2014-09-08,46.09,46.22,45.53,45.72,284100,46.09,46.22,45.53,45.72,284100,0.0,1.0
2014-09-09,45.38,46.0,45.25,45.93,499500,45.38,46.0,45.25,45.93,499500,0.0,1.0
2014-09-10,45.8,46.04,45.282,45.3,309900,45.8,46.04,45.282,45.3,309900,0.0,1.0
2014-09-11,46.75,46.95,45.5239,45.56,478500,46.75,46.95,45.5239,45.56,478500,0.0,1.0
2014-09-12,45.98,46.74,45.76,46.74,294100,45.98,46.74,45.76,46.74,294100,0.0,1.0
2014-09-15,44.61,45.98,44.44,45.98,402500,44.61,45.98,44.44,45.98,402500,0.0,1.0
2014-09-16,43.92,44.33,43.38,44.33,649300,43.92,44.33,43.38,44.33,649300,0.0,1.0
2014-09-17,44.87,45.42,43.91,43.91,411700,44.87,45.42,43.91,43.91,411700,0.0,1.0
2014-09-18,44.93,45.5997,44.66,45.0,464700,44.93,45.5997,44.66,45.0,464700,0.0,1.0
2014-09-19,43.88,45.32,43.51,44.99,766200,43.88,45.32,43.51,44.99,766200,0.0,1.0
2014-09-22,43.71,43.865,43.35,43.64,518087,43.71,43.865,43.35,43.64,518087,0.0,1.0
2014-09-23,43.74,43.98,43.37,43.42,525119,43.74,43.98,43.37,43.42,525119,0.0,1.0
2014-09-24,45.09,45.42,43.58,43.8,728240,45.09,45.42,43.58,43.8,728240,0.0,1.0
2014-09-25,44.73,45.05,44.4,44.88,676545,44.73,45.05,44.4,44.88,676545,0.0,1.0
2014-09-26,45.03,45.17,44.532,44.86,307961,45.03,45.17,44.532,44.86,307961,0.0,1.0
2014-09-29,45.32,45.56,44.5,44.51,339470,45.32,45.56,44.5,44.51,339470,0.0,1.0
2014-09-30,44.34,45.39,44.32,45.39,516395,44.34,45.39,44.32,45.39,516395,0.0,1.0
2014-10-01,43.57,44.43,43.3,44.3,437688,43.57,44.43,43.3,44.3,437688,0.0,1.0
2014-10-02,45.14,45.16,43.385,43.59,413651,45.14,45.16,43.385,43.59,413651,0.0,1.0
2014-10-03,46.75,47.19,45.344,45.55,599113,46.75,47.19,45.344,45.55,599113,0.0,1.0
2014-10-06,46.48,47.31,46.47,46.77,443980,46.48,47.31,46.47,46.77,443980,0.0,1.0
2014-10-07,46.25,46.67,45.83,46.05,388039,46.25,46.67,45.83,46.05,388039,0.0,1.0
2014-10-08,46.97,47.1,45.46,46.25,609392,46.97,47.1,45.46,46.25,609392,0.0,1.0
2014-10-09,45.85,47.67,45.84,46.99,542872,45.85,47.67,45.84,46.99,542872,0.0,1.0
2014-10-10,44.81,46.46,44.81,45.53,410582,44.81,46.46,44.81,45.53,410582,0.0,1.0
2014-10-13,44.74,45.92,43.93,44.81,324710,44.74,45.92,43.93,44.81,324710,0.0,1.0
2014-10-14,45.78,46.7616,45.16,45.16,429706,45.78,46.7616,45.16,45.16,429706,0.0,1.0
2014-10-15,47.1,47.39,44.635,45.15,806978,47.1,47.39,44.635,45.15,806978,0.0,1.0
2014-10-16,47.48,49.49,46.225,46.42,1118865,47.48,49.49,46.225,46.42,1118865,0.0,1.0
2014-10-17,47.9,49.09,47.34,48.14,646878,47.9,49.09,47.34,48.14,646878,0.0,1.0
2014-10-20,47.55,47.97,46.66,47.59,497639,47.55,47.97,46.66,47.59,497639,0.0,1.0
2014-10-21,48.0,48.05,47.2,47.69,348712,48.0,48.05,47.2,47.69,348712,0.0,1.0
2014-10-22,46.98,48.51,46.94,47.99,486973,46.98,48.51,46.94,47.99,486973,0.0,1.0
2014-10-23,47.84,48.29,47.01,47.58,274912,47.84,48.29,47.01,47.58,274912,0.0,1.0
2014-10-24,48.06,48.08,47.61,47.76,286421,48.06,48.08,47.61,47.76,286421,0.0,1.0
2014-10-27,48.47,48.57,47.58,47.8,327427,48.47,48.57,47.58,47.8,327427,0.0,1.0
2014-10-28,49.62,49.85,48.63,48.63,424181,49.62,49.85,48.63,48.63,424181,0.0,1.0
2014-10-29,49.33,49.78,49.03,49.5,366781,49.33,49.78,49.03,49.5,366781,0.0,1.0
2014-10-30,51.77,53.43,51.67,52.84,360593,51.77,53.43,51.67,52.84,360593,0.0,1.0
2014-10-31,49.94,51.05,49.48,51.01,649466,49.94,51.05,49.48,51.01,649466,0.0,1.0
2014-11-03,49.5,50.43,49.28,49.95,428484,49.5,50.43,49.28,49.95,428484,0.0,1.0
2014-11-04,50.45,50.58,49.3,50.06,580033,50.45,50.58,49.3,50.06,580033,0.0,1.0
2014-11-05,50.37,50.85,49.86,50.64,286514,50.37,50.85,49.86,50.64,286514,0.0,1.0
2014-11-06,50.87,51.27,50.18,50.18,460691,50.87,51.27,50.18,50.18,460691,0.0,1.0
2014-11-07,51.88,51.92,50.42,50.79,530976,51.88,51.92,50.42,50.79,530976,0.0,1.0
2014-11-10,52.04,52.06,51.35,51.83,362189,52.04,52.06,51.35,51.83,362189,0.0,1.0
2014-11-11,52.62,52.82,51.55,51.97,296337,52.62,52.82,51.55,51.97,296337,0.0,1.0
2014-11-12,52.73,52.8,52.03,52.43,296260,52.73,52.8,52.03,52.43,296260,0.0,1.0
2014-11-13,51.77,53.43,51.67,52.84,289485,51.77,53.43,51.67,52.84,289485,0.0,1.0
2014-11-14,51.12,51.85,51.05,51.85,577944,51.12,51.85,51.05,51.85,577944,0.0,1.0
2014-11-17,50.18,51.365,49.83,50.97,369317,50.18,51.365,49.83,50.97,369317,0.0,1.0
2014-11-18,50.08,50.95,49.9,50.29,300108,50.08,50.95,49.9,50.29,300108,0.0,1.0
2014-11-19,49.3,50.08,49.0,50.08,315048,49.3,50.08,49.0,50.08,315048,0.0,1.0
2014-11-20,49.39,49.65,48.71,48.99,258458,49.39,49.65,48.71,48.99,258458,0.0,1.0
2014-11-21,49.6,50.19,49.3,50.06,283516,49.6,50.19,49.3,50.06,283516,0.0,1.0
2014-11-24,50.11,50.2,49.33,49.68,333045,50.11,50.2,49.33,49.68,333045,0.0,1.0
2014-11-25,50.1,50.39,49.43,50.19,353158,50.1,50.39,49.43,50.19,353158,0.0,1.0
2014-11-26,51.13,51.27,49.81,50.02,222794,51.13,51.27,49.81,50.02,222794,0.0,1.0
2014-11-28,50.47,51.94,50.42,51.29,297962,50.47,51.94,50.42,51.29,297962,0.0,1.0
2014-12-01,50.46,51.03,49.7,50.4,558790,50.46,51.03,49.7,50.4,558790,0.0,1.0
2014-12-02,50.4,51.04,49.73,50.64,491773,50.4,51.04,49.73,50.64,491773,0.0,1.0
2014-12-03,50.73,52.78,47.66,51.51,1107479,50.73,52.78,47.66,51.51,1107479,0.0,1.0
2014-12-04,50.73,51.41,50.31,50.89,369645,50.73,51.41,50.31,50.89,369645,0.0,1.0
2014-12-05,50.69,50.94,49.97,50.56,504288,50.69,50.94,49.97,50.56,504288,0.0,1.0
2014-12-08,48.98,51.28,48.98,50.63,467598,48.98,51.28,48.98,50.63,467598,0.0,1.0
2014-12-09,50.02,50.345,47.78,48.4,534491,50.02,50.345,47.78,48.4,534491,0.0,1.0
2014-12-10,48.51,50.41,48.43,49.92,439269,48.51,50.41,48.43,49.92,439269,0.0,1.0
2014-12-11,47.87,49.41,47.84,48.67,411097,47.87,49.41,47.84,48.67,411097,0.0,1.0
2014-12-12,47.11,48.49,46.93,47.23,390053,47.11,48.49,46.93,47.23,390053,0.0,1.0
2014-12-15,47.55,47.91,46.23,47.48,447451,47.55,47.91,46.23,47.48,447451,0.0,1.0
2014-12-16,48.06,48.61,47.32,47.32,407084,48.06,48.61,47.32,47.32,407084,0.0,1.0
2014-12-17,49.35,49.43,47.83,48.07,478593,49.35,49.43,47.83,48.07,478593,0.0,1.0
2014-12-18,50.19,50.19,48.91,49.4,409327,50.19,50.19,48.91,49.4,409327,0.0,1.0
2014-12-19,50.32,51.05,49.92,50.07,658195,50.32,51.05,49.92,50.07,658195,0.0,1.0
2014-12-22,50.76,50.8,50.0,50.22,244649,50.76,50.8,50.0,50.22,244649,0.0,1.0
2014-12-23,51.26,51.52,50.74,50.91,239385,51.26,51.52,50.74,50.91,239385,0.0,1.0
2014-12-24,51.54,51.89,51.27,51.31,148701,51.54,51.89,51.27,51.31,148701,0.0,1.0
2014-12-26,52.0,52.02,51.38,51.85,225188,52.0,52.02,51.38,51.85,225188,0.0,1.0
2014-12-29,52.15,52.27,51.19,51.84,433333,52.15,52.27,51.19,51.84,433333,0.0,1.0
2014-12-30,51.63,52.38,50.73,51.85,249660,51.63,52.38,50.73,51.85,249660,0.0,1.0
2014-12-31,50.63,52.09,50.55,51.63,314613,50.63,52.09,50.55,51.63,314613,0.0,1.0
2015-01-02,49.97,51.64,49.32,50.98,293984,49.97,51.64,49.32,50.98,293984,0.0,1.0
2015-01-05,48.81,49.81,48.35,49.47,307230,48.81,49.81,48.35,49.47,307230,0.0,1.0
2015-01-06,48.28,49.34,47.49,48.81,414395,48.28,49.34,47.49,48.81,414395,0.0,1.0
2015-01-07,48.53,48.96,48.03,48.62,234445,48.53,48.96,48.03,48.62,234445,0.0,1.0
2015-01-08,49.65,49.97,48.6,48.8,338233,49.65,49.97,48.6,48.8,338233,0.0,1.0
2015-01-09,49.09,49.695,48.75,49.54,283980,49.09,49.695,48.75,49.54,283980,0.0,1.0
2015-01-12,47.8,49.35,47.65,49.24,350322,47.8,49.35,47.65,49.24,350322,0.0,1.0
2015-01-13,47.74,49.39,46.98,48.39,399039,47.74,49.39,46.98,48.39,399039,0.0,1.0
2015-01-14,47.58,48.16,47.14,47.31,237530,47.58,48.16,47.14,47.31,237530,0.0,1.0
2015-01-15,45.6,47.81,45.54,47.65,395231,45.6,47.81,45.54,47.65,395231,0.0,1.0
2015-01-16,47.61,48.11,45.33,45.33,440532,47.61,48.11,45.33,45.33,440532,0.0,1.0
2015-01-20,48.67,49.11,47.18,47.65,395298,48.67,49.11,47.18,47.65,395298,0.0,1.0
2015-01-21,48.89,49.27,48.02,48.55,230925,48.89,49.27,48.02,48.55,230925,0.0,1.0
2015-01-22,50.37,50.4,48.27,49.37,344605,50.37,50.4,48.27,49.37,344605,0.0,1.0
2015-01-23,50.8,51.56,50.19,50.26,248186,50.8,51.56,50.19,50.26,248186,0.0,1.0
2015-01-26,51.45,51.49,49.76,50.69,280754,51.45,51.49,49.76,50.69,280754,0.0,1.0
2015-01-27,50.54,51.13,49.93,50.73,266863,50.54,51.13,49.93,50.73,266863,0.0,1.0
2015-01-28,50.22,51.6,49.82,50.79,265687,50.22,51.6,49.82,50.79,265687,0.0,1.0
2015-01-29,50.96,50.99,49.69,50.3,279626,50.96,50.99,49.69,50.3,279626,0.0,1.0
2015-01-30,50.1,50.89,49.79,50.48,352158,50.1,50.89,49.79,50.48,352158,0.0,1.0
2015-02-02,50.99,51.0,48.93,50.29,403422,50.99,51.0,48.93,50.29,403422,0.0,1.0
2015-02-03,51.66,51.73,50.8,50.93,391327,51.66,51.73,50.8,50.93,391327,0.0,1.0
2015-02-04,51.8,52.13,51.11,51.31,155527,51.8,52.13,51.11,51.31,155527,0.0,1.0
2015-02-05,53.28,53.55,51.73,52.13,316660,53.28,53.55,51.73,52.13,316660,0.0,1.0
2015-02-06,52.98,53.42,52.69,53.39,223892,52.98,53.42,52.69,53.39,223892,0.0,1.0
2015-02-09,52.39,53.12,52.19,52.73,171231,52.39,53.12,52.19,52.73,171231,0.0,1.0
2015-02-10,53.18,53.5,52.09,52.82,204493,53.18,53.5,52.09,52.82,204493,0.0,1.0
2015-02-11,52.53,53.4,52.15,53.21,339769,52.53,53.4,52.15,53.21,339769,0.0,1.0
2015-02-12,54.39,54.51,52.47,52.73,320851,54.39,54.51,52.47,52.73,320851,0.0,1.0
2015-02-13,54.81,54.83,53.58,54.53,356586,54.81,54.83,53.58,54.53,356586,0.0,1.0
2015-02-17,55.03,55.04,53.67,54.56,326157,55.03,55.04,53.67,54.56,326157,0.0,1.0
2015-02-18,55.01,55.04,54.62,54.81,207202,55.01,55.04,54.62,54.81,207202,0.0,1.0
2015-02-19,54.96,55.59,54.33,54.76,316616,54.96,55.59,54.33,54.76,316616,0.0,1.0
2015-02-20,55.11,55.4,54.565,54.98,342991,55.11,55.4,54.565,54.98,342991,0.0,1.0
2015-02-23,55.06,55.18,54.21,54.9,215736,55.06,55.18,54.21,54.9,215736,0.0,1.0
2015-02-24,54.5,55.44,54.4,55.16,334609,54.5,55.44,54.4,55.16,334609,0.0,1.0
2015-02-25,54.34,54.77,54.12,54.38,415285,54.34,54.77,54.12,54.38,415285,0.0,1.0
2015-02-26,54.89,55.765,54.44,54.45,341615,54.89,55.765,54.44,54.45,341615,0.0,1.0
2015-02-27,55.66,55.76,54.896,54.95,623295,55.66,55.76,54.896,54.95,623295,0.0,1.0
2015-03-02,54.73,55.76,54.45,55.76,644959,54.73,55.76,54.45,55.76,644959,0.0,1.0
2015-03-03,54.1,54.87,52.0,54.46,818381,54.1,54.87,52.0,54.46,818381,0.0,1.0
2015-03-04,53.37,53.98,52.85,53.84,241892,53.37,53.98,52.85,53.84,241892,0.0,1.0
2015-03-05,53.04,53.54,52.52,53.2,372879,53.04,53.54,52.52,53.2,372879,0.0,1.0
2015-03-06,52.98,53.5,52.49,52.53,367979,52.98,53.5,52.49,52.53,367979,0.0,1.0
2015-03-09,52.25,52.98,52.22,52.97,262541,52.25,52.98,52.22,52.97,262541,0.0,1.0
2015-03-10,51.2,51.99,50.92,51.82,270672,51.2,51.99,50.92,51.82,270672,0.0,1.0
2015-03-11,49.61,51.3101,49.3,51.1,459428,49.61,51.3101,49.3,51.1,459428,0.0,1.0
2015-03-12,51.35,51.38,49.56,49.97,535092,51.35,51.38,49.56,49.97,535092,0.0,1.0
2015-03-13,52.23,52.33,51.01,51.34,423947,52.23,52.33,51.01,51.34,423947,0.0,1.0
2015-03-16,52.87,52.89,51.65,52.5,416734,52.87,52.89,51.65,52.5,416734,0.0,1.0
2015-03-17,52.6,52.94,52.23,52.58,180679,52.6,52.94,52.23,52.58,180679,0.0,1.0
2015-03-18,53.16,53.37,51.9,52.33,490258,53.16,53.37,51.9,52.33,490258,0.0,1.0
2015-03-19,52.81,53.59,52.28,53.08,258800,52.81,53.59,52.28,53.08,258800,0.0,1.0
2015-03-20,53.65,53.75,52.75,53.15,464148,53.65,53.75,52.75,53.15,464148,0.0,1.0
2015-03-23,52.5,53.65,52.38,53.65,458155,52.5,53.65,52.38,53.65,458155,0.0,1.0
2015-03-24,51.59,52.57,51.54,52.57,261537,51.59,52.57,51.54,52.57,261537,0.0,1.0
2015-03-25,50.51,51.76,50.37,51.75,353134,50.51,51.76,50.37,51.75,353134,0.0,1.0
2015-03-26,51.2,51.3,49.85,50.5,275771,51.2,51.3,49.85,50.5,275771,0.0,1.0
2015-03-27,52.56,52.72,51.1,51.3,315989,52.56,52.72,51.1,51.3,315989,0.0,1.0
2015-03-30,53.26,53.37,52.45,52.64,312692,53.26,53.37,52.45,52.64,312692,0.0,1.0
2015-03-31,52.61,53.17,52.44,52.91,258261,52.61,53.17,52.44,52.91,258261,0.0,1.0
2015-04-01,52.47,52.91,51.81,52.66,252248,52.47,52.91,51.81,52.66,252248,0.0,1.0
2015-04-02,52.53,53.12,52.245,52.5,157679,52.53,53.12,52.245,52.5,157679,0.0,1.0
2015-04-06,52.74,53.35,51.98,52.04,156955,52.74,53.35,51.98,52.04,156955,0.0,1.0
2015-04-07,52.66,53.4,52.45,52.8,236839,52.66,53.4,52.45,52.8,236839,0.0,1.0
2015-04-08,53.65,53.67,52.59,52.84,255048,53.65,53.67,52.59,52.84,255048,0.0,1.0
2015-04-09,53.97,54.0,53.19,53.5,186270,53.97,54.0,53.19,53.5,186270,0.0,1.0
2015-04-10,53.99,54.15,53.76,54.0,244710,53.99,54.15,53.76,54.0,244710,0.0,1.0
2015-04-13,53.5,54.43,53.39,53.95,268641,53.5,54.43,53.39,53.95,268641,0.0,1.0
2015-04-14,53.32,53.75,52.83,53.38,193270,53.32,53.75,52.83,53.38,193270,0.0,1.0
2015-04-15,53.19,53.41,52.72,53.27,425484,53.19,53.41,52.72,53.27,425484,0.0,1.0
2015-04-16,52.53,53.35,52.49,53.14,462862,52.53,53.35,52.49,53.14,462862,0.0,1.0
2015-04-17,51.42,52.0179,51.28,51.73,455849,51.42,52.0179,51.28,51.73,455849,0.0,1.0
2015-04-20,52.32,52.45,51.82,51.95,298453,52.32,52.45,51.82,51.95,298453,0.0,1.0
2015-04-21,52.55,52.81,52.3,52.62,107308,52.55,52.81,52.3,52.62,107308,0.0,1.0
2015-04-22,52.25,52.71,51.585,52.52,139284,52.25,52.71,51.585,52.52,139284,0.0,1.0
2015-04-23,52.3,52.71,51.67,52.0,154918,52.3,52.71,51.67,52.0,154918,0.0,1.0
2015-04-24,52.44,52.59,51.75,52.36,189224,52.44,52.59,51.75,52.36,189224,0.0,1.0
2015-04-27,51.92,53.27,51.76,52.52,229898,51.92,53.27,51.76,52.52,229898,0.0,1.0
2015-04-28,51.56,52.83,51.41,52.04,427964,51.56,52.83,51.41,52.04,427964,0.0,1.0
2015-04-29,51.73,52.3,51.16,51.44,290661,51.73,52.3,51.16,51.44,290661,0.0,1.0
2015-04-30,49.95,51.79,49.56,51.4,414644,49.95,51.79,49.56,51.4,414644,0.0,1.0
2015-05-01,50.15,50.64,49.84,49.94,242815,50.15,50.64,49.84,49.94,242815,0.0,1.0
2015-05-04,50.47,51.11,50.16,50.16,297151,50.47,51.11,50.16,50.16,297151,0.0,1.0
2015-05-05,51.38,51.49,50.22,50.26,397313,51.38,51.49,50.22,50.26,397313,0.0,1.0
2015-05-06,52.24,52.26,51.28,51.5,419865,52.24,52.26,51.28,51.5,419865,0.0,1.0
2015-05-07,51.97,52.66,51.81,52.13,319985,51.97,52.66,51.81,52.13,319985,0.0,1.0
2015-05-08,52.07,52.5,51.72,52.43,212336,52.07,52.5,51.72,52.43,212336,0.0,1.0
2015-05-11,52.4,53.0,51.8,52.08,198092,52.4,53.0,51.8,52.08,198092,0.0,1.0
2015-05-12,51.57,52.28,50.85,52.05,221069,51.57,52.28,50.85,52.05,221069,0.0,1.0
2015-05-13,51.85,52.03,51.41,51.74,203908,51.85,52.03,51.41,51.74,203908,0.0,1.0
2015-05-14,50.01,52.0,49.12,52.0,1119479,50.01,52.0,49.12,52.0,1119479,0.0,1.0
2015-05-15,49.33,50.08,48.77,50.08,356702,49.33,50.08,48.77,50.08,356702,0.0,1.0
2015-05-18,49.98,50.01,48.86,49.16,398037,49.98,50.01,48.86,49.16,398037,0.0,1.0
2015-05-19,50.32,50.66,49.69,49.91,302677,50.32,50.66,49.69,49.91,302677,0.0,1.0
2015-05-20,49.97,50.51,49.8,50.51,206412,49.97,50.51,49.8,50.51,206412,0.0,1.0
2015-05-21,49.92,50.39,49.65,50.02,355810,49.92,50.39,49.65,50.02,355810,0.0,1.0
2015-05-22,50.3,50.68,49.81,49.96,244494,50.3,50.68,49.81,49.96,244494,0.0,1.0
2015-05-26,49.35,50.01,49.23,49.99,300339,49.35,50.01,49.23,49.99,300339,0.0,1.0
2015-05-27,49.82,50.19,48.7,49.31,472886,49.82,50.19,48.7,49.31,472886,0.0,1.0
2015-05-28,49.72,50.01,49.067,49.82,448727,49.72,50.01,49.067,49.82,448727,0.0,1.0
2015-05-29,48.45,49.52,48.28,49.52,519683,48.45,49.52,48.28,49.52,519683,0.0,1.0
2015-06-01,48.12,49.05,47.8,48.73,568548,48.12,49.05,47.8,48.73,568548,0.0,1.0
2015-06-02,47.4,48.1,47.345,47.76,734048,47.4,48.1,47.345,47.76,734048,0.0,1.0
2015-06-03,52.98,53.22,46.92,47.0,1266169,52.98,53.22,46.92,47.0,1266169,0.0,1.0
2015-06-04,51.16,52.91,51.07,52.76,506126,51.16,52.91,51.07,52.76,506126,0.0,1.0
2015-06-05,51.24,51.48,50.6901,51.15,303321,51.24,51.48,50.6901,51.15,303321,0.0,1.0
2015-06-08,50.37,51.33,50.26,51.24,262255,50.37,51.33,50.26,51.24,262255,0.0,1.0
2015-06-09,50.49,50.99,49.92,50.42,235429,50.49,50.99,49.92,50.42,235429,0.0,1.0
2015-06-10,51.01,51.64,50.49,50.75,362043,51.01,51.64,50.49,50.75,362043,0.0,1.0
2015-06-11,50.79,51.35,50.59,51.34,132906,50.79,51.35,50.59,51.34,132906,0.0,1.0
2015-06-12,50.67,50.76,50.41,50.58,276722,50.67,50.76,50.41,50.58,276722,0.0,1.0
2015-06-15,50.42,51.17,50.05,51.17,328473,50.42,51.17,50.05,51.17,328473,0.0,1.0
2015-06-16,51.04,51.21,50.06,50.21,341592,51.04,51.21,50.06,50.21,341592,0.0,1.0
2015-06-17,50.47,51.44,50.4,51.09,447790,50.47,51.44,50.4,51.09,447790,0.0,1.0
2015-06-18,50.82,51.0,50.0048,50.42,398999,50.82,51.0,50.0048,50.42,398999,0.0,1.0
2015-06-19,51.14,51.22,50.36,50.85,360920,51.14,51.22,50.36,50.85,360920,0.0,1.0
2015-06-22,51.74,51.84,51.01,51.25,307941,51.74,51.84,51.01,51.25,307941,0.0,1.0
2015-06-23,53.19,53.31,51.56,51.85,621188,53.19,53.31,51.56,51.85,621188,0.0,1.0
2015-06-24,53.05,53.23,52.73,52.97,527627,53.05,53.23,52.73,52.97,527627,0.0,1.0
2015-06-25,53.77,53.86,53.05,53.3,384641,53.77,53.86,53.05,53.3,384641,0.0,1.0
2015-06-26,54.61,54.64,53.65,53.77,724898,54.61,54.64,53.65,53.77,724898,0.0,1.0
2015-06-29,52.92,54.15,52.865,53.34,587302,52.92,54.15,52.865,53.34,587302,0.0,1.0
2015-06-30,52.93,53.13,52.67,53.0,472701,52.93,53.13,52.67,53.0,472701,0.0,1.0
2015-07-01,53.21,53.64,52.91,53.43,286228,53.21,53.64,52.91,53.43,286228,0.0,1.0
2015-07-02,53.12,53.42,52.7,53.42,265176,53.12,53.42,52.7,53.42,265176,0.0,1.0
2015-07-06,53.22,53.78,52.51,52.53,304706,53.22,53.78,52.51,52.53,304706,0.0,1.0
2015-07-07,54.23,54.34,52.71,53.14,412655,54.23,54.34,52.71,53.14,412655,0.0,1.0
2015-07-08,53.86,54.37,53.42,53.95,335828,53.86,54.37,53.42,53.95,335828,0.0,1.0
2015-07-09,56.29,57.25,54.258,54.49,724771,56.29,57.25,54.258,54.49,724771,0.0,1.0
2015-07-10,56.24,57.05,55.5,56.95,379710,56.24,57.05,55.5,56.95,379710,0.0,1.0
2015-07-13,56.5,57.0,56.22,56.22,554819,56.5,57.0,56.22,56.22,554819,0.0,1.0
2015-07-14,56.64,56.87,56.11,56.5,336094,56.64,56.87,56.11,56.5,336094,0.0,1.0
2015-07-15,56.33,56.85,56.17,56.68,358971,56.33,56.85,56.17,56.68,358971,0.0,1.0
2015-07-16,56.43,56.57,56.32,56.51,473864,56.43,56.57,56.32,56.51,473864,0.0,1.0
2015-07-17,56.72,57.8899,55.64,56.49,300707,56.72,57.8899,55.64,56.49,300707,0.0,1.0
2015-07-20,57.94,58.18,56.708,56.92,455988,57.94,58.18,56.708,56.92,455988,0.0,1.0
2015-07-21,57.41,58.1699,56.93,57.83,288272,57.41,58.1699,56.93,57.83,288272,0.0,1.0
2015-07-22,57.48,58.06,56.98,57.2,211176,57.48,58.06,56.98,57.2,211176,0.0,1.0
2015-07-23,60.08,60.86,58.22,58.22,1014550,60.08,60.86,58.22,58.22,1014550,0.0,1.0
2015-07-24,59.36,60.42,58.76,59.95,368148,59.36,60.42,58.76,59.95,368148,0.0,1.0
2015-07-27,59.03,59.735,58.19,58.87,427371,59.03,59.735,58.19,58.87,427371,0.0,1.0
2015-07-28,59.54,59.65,58.267,59.23,455096,59.54,59.65,58.267,59.23,455096,0.0,1.0
2015-07-29,59.31,59.59,58.27,59.36,216562,59.31,59.59,58.27,59.36,216562,0.0,1.0
2015-07-30,59.29,59.63,58.32,58.98,149050,59.29,59.63,58.32,58.98,149050,0.0,1.0
2015-07-31,59.05,59.8199,58.855,59.29,306086,59.05,59.8199,58.855,59.29,306086,0.0,1.0
2015-08-03,58.49,59.24,58.0401,59.13,255360,58.49,59.24,58.0401,59.13,255360,0.0,1.0
2015-08-04,58.32,58.875,58.19,58.64,228741,58.32,58.875,58.19,58.64,228741,0.0,1.0
2015-08-05,58.88,59.59,58.42,58.71,342946,58.88,59.59,58.42,58.71,342946,0.0,1.0
2015-08-06,57.71,59.105,56.95,58.94,244615,57.71,59.105,56.95,58.94,244615,0.0,1.0
2015-08-07,57.49,57.77,56.81,57.27,344084,57.49,57.77,56.81,57.27,344084,0.0,1.0
2015-08-10,58.55,58.62,57.49,57.91,289411,58.55,58.62,57.49,57.91,289411,0.0,1.0
2015-08-11,57.39,58.65,57.04,57.95,165821,57.39,58.65,57.04,57.95,165821,0.0,1.0
2015-08-12,57.17,57.47,56.07,56.8,229852,57.17,57.47,56.07,56.8,229852,0.0,1.0
2015-08-13,56.5,57.48,56.34,57.21,180850,56.5,57.48,56.34,57.21,180850,0.0,1.0
2015-08-14,57.9,58.28,56.335,56.35,233918,57.9,58.28,56.335,56.35,233918,0.0,1.0
2015-08-17,58.52,58.56,57.2,57.48,173228,58.52,58.56,57.2,57.48,173228,0.0,1.0
2015-08-18,57.96,59.276,57.77,58.43,186463,57.96,59.276,57.77,58.43,186463,0.0,1.0
2015-08-19,57.46,58.26,56.701,57.79,231046,57.46,58.26,56.701,57.79,231046,0.0,1.0
2015-08-20,55.35,57.7,55.34,57.12,301983,55.35,57.7,55.34,57.12,301983,0.0,1.0
2015-08-21,54.65,55.72,53.34,54.65,425762,54.65,55.72,53.34,54.65,425762,0.0,1.0
2015-08-24,52.36,54.46,51.38,51.79,553209,52.36,54.46,51.38,51.79,553209,0.0,1.0
2015-08-25,52.15,54.09,51.84,53.93,432168,52.15,54.09,51.84,53.93,432168,0.0,1.0
2015-08-26,52.72,53.67,50.56,53.125,580993,52.72,53.67,50.56,53.125,580993,0.0,1.0
2015-08-27,53.93,54.56,52.78,53.28,479127,53.93,54.56,52.78,53.28,479127,0.0,1.0
2015-08-28,53.86,54.17,53.35,53.76,331726,53.86,54.17,53.35,53.76,331726,0.0,1.0
2015-08-31,55.91,57.6,54.08,54.15,1053309,55.91,57.6,54.08,54.15,1053309,0.0,1.0
2015-09-01,54.64,56.16,54.33,54.96,642469,54.64,56.16,54.33,54.96,642469,0.0,1.0
2015-09-02,54.69,55.3,53.0,53.45,1535065,54.69,55.3,53.0,53.45,1535065,0.0,1.0
2015-09-03,54.0,55.395,53.97,54.67,521759,54.0,55.395,53.97,54.67,521759,0.0,1.0
2015-09-04,53.73,54.33,53.53,53.78,480481,53.73,54.33,53.53,53.78,480481,0.0,1.0
2015-09-08,54.48,54.9,53.79,54.38,432688,54.48,54.9,53.79,54.38,432688,0.0,1.0
2015-09-09,52.72,54.99,52.45,54.5,612033,52.72,54.99,52.45,54.5,612033,0.0,1.0
2015-09-10,52.77,53.28,52.15,52.91,335948,52.77,53.28,52.15,52.91,335948,0.0,1.0
2015-09-11,52.3,52.84,51.54,52.59,339606,52.3,52.84,51.54,52.59,339606,0.0,1.0
2015-09-14,51.78,52.57,51.46,52.51,241725,51.78,52.57,51.46,52.51,241725,0.0,1.0
2015-09-15,52.56,52.66,51.67,51.82,318794,52.56,52.66,51.67,51.82,318794,0.0,1.0
2015-09-16,52.44,52.685,52.01,52.54,312035,52.44,52.685,52.01,52.54,312035,0.0,1.0
2015-09-17,51.98,52.4,51.369,52.01,413207,51.98,52.4,51.369,52.01,413207,0.0,1.0
2015-09-18,51.85,52.39,50.97,51.19,546934,51.85,52.39,50.97,51.19,546934,0.0,1.0
2015-09-21,52.23,52.965,51.51,52.05,241605,52.23,52.965,51.51,52.05,241605,0.0,1.0
2015-09-22,52.01,52.2,51.465,51.66,282679,52.01,52.2,51.465,51.66,282679,0.0,1.0
2015-09-23,53.1,53.21,51.15,52.0,556364,53.1,53.21,51.15,52.0,556364,0.0,1.0
2015-09-24,52.19,52.8449,51.58,52.75,377755,52.19,52.8449,51.58,52.75,377755,0.0,1.0
2015-09-25,52.01,53.1,51.725,52.6,433694,52.01,53.1,51.725,52.6,433694,0.0,1.0
2015-09-28,50.68,52.0,50.51,51.93,351520,50.68,52.0,50.51,51.93,351520,0.0,1.0
2015-09-29,51.35,51.41,50.21,50.76,429604,51.35,51.41,50.21,50.76,429604,0.0,1.0
2015-09-30,52.58,52.76,51.26,51.66,491742,52.58,52.76,51.26,51.66,491742,0.0,1.0
2015-10-01,52.67,52.83,51.56,52.58,295653,52.67,52.83,51.56,52.58,295653,0.0,1.0
2015-10-02,54.12,54.3,51.56,52.06,498167,54.12,54.3,51.56,52.06,498167,0.0,1.0
2015-10-05,55.62,55.96,54.0,54.33,387627,55.62,55.96,54.0,54.33,387627,0.0,1.0
2015-10-06,53.94,55.54,53.28,55.49,388465,53.94,55.54,53.28,55.49,388465,0.0,1.0
2015-10-07,54.06,54.28,52.91,54.04,488382,54.06,54.28,52.91,54.04,488382,0.0,1.0
2015-10-08,54.0,54.26,52.97,54.0,313799,54.0,54.26,52.97,54.0,313799,0.0,1.0
2015-10-09,53.58,54.16,53.28,54.16,259795,53.58,54.16,53.28,54.16,259795,0.0,1.0
2015-10-12,54.19,54.53,53.05,53.64,264934,54.19,54.53,53.05,53.64,264934,0.0,1.0
2015-10-13,52.92,54.3,52.9,53.81,270260,52.92,54.3,52.9,53.81,270260,0.0,1.0
2015-10-14,52.38,53.38,51.8703,52.94,391793,52.38,53.38,51.8703,52.94,391793,0.0,1.0
2015-10-15,54.81,54.99,52.21,52.39,442478,54.81,54.99,52.21,52.39,442478,0.0,1.0
2015-10-16,56.55,56.86,54.67,55.1,435541,56.55,56.86,54.67,55.1,435541,0.0,1.0
2015-10-19,56.51,58.07,56.09,56.4,289749,56.51,58.07,56.09,56.4,289749,0.0,1.0
2015-10-20,55.5,56.64,54.95,56.37,196425,55.5,56.64,54.95,56.37,196425,0.0,1.0
2015-10-21,55.26,56.14,55.15,55.77,264705,55.26,56.14,55.15,55.77,264705,0.0,1.0
2015-10-22,57.22,57.45,55.61,55.61,282316,57.22,57.45,55.61,55.61,282316,0.0,1.0
2015-10-23,57.81,58.0,56.31,57.88,340425,57.81,58.0,56.31,57.88,340425,0.0,1.0
2015-10-26,57.2,58.08,56.68,57.64,232812,57.2,58.08,56.68,57.64,232812,0.0,1.0
2015-10-27,56.4,57.55,55.91,56.99,227580,56.4,57.55,55.91,56.99,227580,0.0,1.0
2015-10-28,59.21,59.24,56.3,56.43,423587,59.21,59.24,56.3,56.43,423587,0.0,1.0
2015-10-29,58.46,59.43,57.82,58.89,778002,58.46,59.43,57.82,58.89,778002,0.0,1.0
2015-10-30,58.23,60.0,57.87,59.58,616407,58.23,60.0,57.87,59.58,616407,0.0,1.0
2015-11-02,58.66,59.11,58.21,58.21,411926,58.66,59.11,58.21,58.21,411926,0.0,1.0
2015-11-03,57.68,59.05,57.2111,58.67,409441,57.68,59.05,57.2111,58.67,409441,0.0,1.0
2015-11-04,58.99,59.09,57.39,57.54,498013,58.99,59.09,57.39,57.54,498013,0.0,1.0
2015-11-05,58.21,58.9,57.2,58.67,268431,58.21,58.9,57.2,58.67,268431,0.0,1.0
2015-11-06,60.04,60.05,57.7,57.7,275966,60.04,60.05,57.7,57.7,275966,0.0,1.0
2015-11-09,58.67,60.3,57.96,59.72,311171,58.67,60.3,57.96,59.72,311171,0.0,1.0
2015-11-10,57.97,58.44,57.09,58.44,465649,57.97,58.44,57.09,58.44,465649,0.0,1.0
2015-11-11,57.92,58.37,57.65,58.1,301931,57.92,58.37,57.65,58.1,301931,0.0,1.0
2015-11-12,57.76,58.09,57.16,57.6,267609,57.76,58.09,57.16,57.6,267609,0.0,1.0
2015-11-13,56.82,57.67,56.53,57.34,165973,56.82,57.67,56.53,57.34,165973,0.0,1.0
2015-11-16,57.47,57.53,56.38,56.79,127222,57.47,57.53,56.38,56.79,127222,0.0,1.0
2015-11-17,57.45,58.35,57.15,57.68,244342,57.45,58.35,57.15,57.68,244342,0.0,1.0
2015-11-18,58.62,58.68,56.45,57.48,191457,58.62,58.68,56.45,57.48,191457,0.0,1.0
2015-11-19,59.9,60.0,58.28,58.63,225778,59.9,60.0,58.28,58.63,225778,0.0,1.0
2015-11-20,59.07,60.31,58.35,60.27,600244,59.07,60.31,58.35,60.27,600244,0.0,1.0
2015-11-23,58.72,59.645,58.56,58.88,318632,58.72,59.645,58.56,58.88,318632,0.0,1.0
2015-11-24,59.0,59.02,57.38,58.29,364925,59.0,59.02,57.38,58.29,364925,0.0,1.0
2015-11-25,59.74,60.0,58.8,59.14,228189,59.74,60.0,58.8,59.14,228189,0.0,1.0
2015-11-27,60.15,60.34,59.19,59.7,75409,60.15,60.34,59.19,59.7,75409,0.0,1.0
2015-11-30,59.33,60.28,59.24,60.28,328431,59.33,60.28,59.24,60.28,328431,0.0,1.0
2015-12-01,60.55,60.69,58.18,59.4,601075,60.55,60.69,58.18,59.4,601075,0.0,1.0
2015-12-02,59.75,64.78,58.345,64.05,1466293,59.75,64.78,58.345,64.05,1466293,0.0,1.0
2015-12-03,59.16,60.383,59.0,59.85,605034,59.16,60.383,59.0,59.85,605034,0.0,1.0
2015-12-04,59.55,60.29,58.91,59.24,379624,59.55,60.29,58.91,59.24,379624,0.0,1.0
2015-12-07,59.92,60.05,58.99,59.28,376419,59.92,60.05,58.99,59.28,376419,0.0,1.0
2015-12-08,60.82,60.9,58.92,59.13,265220,60.82,60.9,58.92,59.13,265220,0.0,1.0
2015-12-09,59.66,60.66,59.58,60.61,353955,59.66,60.66,59.58,60.61,353955,0.0,1.0
2015-12-10,59.75,60.02,59.06,59.53,287138,59.75,60.02,59.06,59.53,287138,0.0,1.0
2015-12-11,58.99,59.69,58.64,58.71,480142,58.99,59.69,58.64,58.71,480142,0.0,1.0
2015-12-14,58.32,59.785,58.0,58.91,488128,58.32,59.785,58.0,58.91,488128,0.0,1.0
2015-12-15,59.85,60.81,57.9001,58.28,478353,59.85,60.81,57.9001,58.28,478353,0.0,1.0
2015-12-16,59.72,60.4,58.59,59.81,316654,59.72,60.4,58.59,59.81,316654,0.0,1.0
2015-12-17,59.05,59.57,58.46,59.57,435902,59.05,59.57,58.46,59.57,435902,0.0,1.0
2015-12-18,58.15,59.455,57.92,58.55,781547,58.15,59.455,57.92,58.55,781547,0.0,1.0
2015-12-21,57.78,58.935,57.37,58.03,313151,57.78,58.935,57.37,58.03,313151,0.0,1.0
2015-12-22,58.37,58.5,57.53,58.15,319412,58.37,58.5,57.53,58.15,319412,0.0,1.0
2015-12-23,60.11,60.14,58.28,58.64,352854,60.11,60.14,58.28,58.64,352854,0.0,1.0
2015-12-24,60.1,60.47,59.65,59.88,129466,60.1,60.47,59.65,59.88,129466,0.0,1.0
2015-12-28,60.9,60.96,59.5401,59.88,232059,60.9,60.96,59.5401,59.88,232059,0.0,1.0
2015-12-29,61.9,62.2,60.99,61.0,274268,61.9,62.2,60.99,61.0,274268,0.0,1.0
2015-12-30,61.4,62.13,61.27,61.71,307356,61.4,62.13,61.27,61.71,307356,0.0,1.0
2015-12-31,60.16,61.31,60.12,61.31,291004,60.16,61.31,60.12,61.31,291004,0.0,1.0
2016-01-04,58.15,59.16,56.69,59.16,494299,58.15,59.16,56.69,59.16,494299,0.0,1.0
2016-01-05,57.76,58.56,56.58,58.12,419768,57.76,58.56,56.58,58.12,419768,0.0,1.0
2016-01-06,57.37,57.4,56.524,57.04,362869,57.37,57.4,56.524,57.04,362869,0.0,1.0
2016-01-07,56.74,57.04,55.8,56.34,562437,56.74,57.04,55.8,56.34,562437,0.0,1.0
2016-01-08,55.98,57.65,55.84,57.07,423894,55.98,57.65,55.84,57.07,423894,0.0,1.0
2016-01-11,56.01,56.35,54.61,56.2,358235,56.01,56.35,54.61,56.2,358235,0.0,1.0
2016-01-12,56.44,57.88,55.32,56.35,490393,56.44,57.88,55.32,56.35,490393,0.0,1.0
2016-01-13,53.46,57.02,52.28,56.78,527413,53.46,57.02,52.28,56.78,527413,0.0,1.0
2016-01-14,56.23,56.76,52.83,54.0,539172,56.23,56.76,52.83,54.0,539172,0.0,1.0
2016-01-15,54.4,55.33,53.0,54.58,423171,54.4,55.33,53.0,54.58,423171,0.0,1.0
2016-01-19,54.52,55.4,53.9605,54.81,505109,54.52,55.4,53.9605,54.81,505109,0.0,1.0
2016-01-20,55.56,56.34,52.15,53.64,407024,55.56,56.34,52.15,53.64,407024,0.0,1.0
2016-01-21,55.16,56.3,54.36,55.84,456313,55.16,56.3,54.36,55.84,456313,0.0,1.0
2016-01-22,56.87,57.49,55.74,56.01,419504,56.87,57.49,55.74,56.01,419504,0.0,1.0
2016-01-25,56.29,57.34,56.05,56.84,410756,56.29,57.34,56.05,56.84,410756,0.0,1.0
2016-01-26,55.08,56.42,54.421,56.42,347382,55.08,56.42,54.421,56.42,347382,0.0,1.0
2016-01-27,53.2,55.3,52.98,54.83,437530,53.2,55.3,52.98,54.83,437530,0.0,1.0
2016-01-28,51.74,53.58,50.26,53.46,863635,51.74,53.58,50.26,53.46,863635,0.0,1.0
2016-01-29,55.04,55.14,51.84,51.84,806247,55.04,55.14,51.84,51.84,806247,0.0,1.0
2016-02-01,55.59,55.86,53.785,54.4,376691,55.59,55.86,53.785,54.4,376691,0.0,1.0
2016-02-02,54.21,54.91,54.06,54.87,451005,54.21,54.91,54.06,54.87,451005,0.0,1.0
2016-02-03,55.0,55.47,53.6,54.87,355814,55.0,55.47,53.6,54.87,355814,0.0,1.0
2016-02-04,55.24,55.475,53.64,54.75,330361,55.24,55.475,53.64,54.75,330361,0.0,1.0
2016-02-05,48.72,54.97,45.295,54.86,1857965,48.72,54.97,45.295,54.86,1857965,0.0,1.0
2016-02-08,43.97,46.9,42.405,46.81,1453794,43.97,46.9,42.405,46.81,1453794,0.0,1.0
2016-02-09,43.86,46.7,42.72,43.44,879905,43.86,46.7,42.72,43.44,879905,0.0,1.0
2016-02-10,44.2,45.78,43.9,44.19,722972,44.2,45.78,43.9,44.19,722972,0.0,1.0
2016-02-11,43.05,43.76,42.32,43.44,979112,43.05,43.76,42.32,43.44,979112,0.0,1.0
2016-02-12,43.21,43.69,42.71,43.65,585544,43.21,43.69,42.71,43.65,585544,0.0,1.0
2016-02-16,45.06,45.07,43.025,43.86,585302,45.06,45.07,43.025,43.86,585302,0.0,1.0
2016-02-17,47.0,47.84,45.33,45.33,942735,47.0,47.84,45.33,45.33,942735,0.0,1.0
2016-02-18,45.96,47.01,45.9,47.01,256858,45.96,47.01,45.9,47.01,256858,0.0,1.0
2016-02-19,47.24,47.48,45.45,45.77,583126,47.24,47.48,45.45,45.77,583126,0.0,1.0
2016-02-22,47.69,48.1799,46.88,47.53,517097,47.69,48.1799,46.88,47.53,517097,0.0,1.0
2016-02-23,48.51,49.01,46.83,47.35,664491,48.51,49.01,46.83,47.35,664491,0.0,1.0
2016-02-24,47.8,47.97,45.41,47.75,612735,47.8,47.97,45.41,47.75,612735,0.0,1.0
2016-02-25,48.76,49.25,46.72,48.46,605080,48.76,49.25,46.72,48.46,605080,0.0,1.0
2016-02-26,49.66,50.19,48.81,49.39,676963,49.66,50.19,48.81,49.39,676963,0.0,1.0
2016-02-29,49.23,51.985,48.64,49.76,1025317,49.23,51.985,48.64,49.76,1025317,0.0,1.0
2016-03-01,50.52,50.99,49.28,49.86,761747,50.52,50.99,49.28,49.86,761747,0.0,1.0
2016-03-02,52.45,55.74,50.67,55.7,1968851,52.45,55.74,50.67,55.7,1968851,0.0,1.0
2016-03-03,53.11,53.17,51.5,52.64,761118,53.11,53.17,51.5,52.64,761118,0.0,1.0
2016-03-04,53.12,53.85,52.11,53.31,401053,53.12,53.85,52.11,53.31,401053,0.0,1.0
2016-03-07,53.77,53.92,52.39,52.62,408850,53.77,53.92,52.39,52.62,408850,0.0,1.0
2016-03-08,52.34,53.76,52.21,53.34,526037,52.34,53.76,52.21,53.34,526037,0.0,1.0
2016-03-09,51.78,52.61,51.46,52.61,383358,51.78,52.61,51.46,52.61,383358,0.0,1.0
2016-03-10,51.44,52.4,50.69,51.94,267545,51.44,52.4,50.69,51.94,267545,0.0,1.0
2016-03-11,52.87,53.0,51.52,52.08,291902,52.87,53.0,51.52,52.08,291902,0.0,1.0
2016-03-14,53.36,53.64,52.51,52.83,295522,53.36,53.64,52.51,52.83,295522,0.0,1.0
2016-03-15,52.54,52.93,51.56,52.93,356895,52.54,52.93,51.56,52.93,356895,0.0,1.0
2016-03-16,53.65,53.95,52.27,52.27,318799,53.65,53.95,52.27,52.27,318799,0.0,1.0
2016-03-17,53.5,53.7,51.46,53.4,559690,53.5,53.7,51.46,53.4,559690,0.0,1.0
2016-03-18,53.61,54.23,53.04,53.86,563942,53.61,54.23,53.04,53.86,563942,0.0,1.0
2016-03-21,53.25,54.0,53.06,53.37,363184,53.25,54.0,53.06,53.37,363184,0.0,1.0
2016-03-22,53.58,53.64,52.87,52.99,381087,53.58,53.64,52.87,52.99,381087,0.0,1.0
2016-03-23,52.28,53.74,51.82,53.36,331538,52.28,53.74,51.82,53.36,331538,0.0,1.0
2016-03-24,53.45,53.84,51.75,52.1,352952,53.45,53.84,51.75,52.1,352952,0.0,1.0
2016-03-28,53.46,54.0,53.01,53.52,361539,53.46,54.0,53.01,53.52,361539,0.0,1.0
2016-03-29,54.0,54.24,52.5,53.31,393400,54.0,54.24,52.5,53.31,393400,0.0,1.0
2016-03-30,54.62,54.91,53.91,54.3,300067,54.62,54.91,53.91,54.3,300067,0.0,1.0
2016-03-31,54.48,55.47,54.3,54.76,391035,54.48,55.47,54.3,54.76,391035,0.0,1.0
2016-04-01,55.09,55.11,53.88,54.01,245361,55.09,55.11,53.88,54.01,245361,0.0,1.0
2016-04-04,54.62,55.5,54.53,55.0,266860,54.62,55.5,54.53,55.0,266860,0.0,1.0
2016-04-05,54.26,54.85,53.79,54.08,340422,54.26,54.85,53.79,54.08,340422,0.0,1.0
2016-04-06,54.73,54.83,53.63,54.25,347052,54.73,54.83,53.63,54.25,347052,0.0,1.0
2016-04-07,53.45,54.505,53.09,54.14,282098,53.45,54.505,53.09,54.14,282098,0.0,1.0
2016-04-08,53.9,54.29,53.34,54.01,185598,53.9,54.29,53.34,54.01,185598,0.0,1.0
2016-04-11,53.0,54.64,52.82,54.06,368807,53.0,54.64,52.82,54.06,368807,0.0,1.0
2016-04-12,53.05,53.31,52.07,52.85,298463,53.05,53.31,52.07,52.85,298463,0.0,1.0
2016-04-13,54.92,55.21,52.9515,53.26,267445,54.92,55.21,52.9515,53.26,267445,0.0,1.0
2016-04-14,54.4,54.87,54.1963,54.87,207127,54.4,54.87,54.1963,54.87,207127,0.0,1.0
2016-04-15,53.92,54.57,53.72,54.32,240001,53.92,54.57,53.72,54.32,240001,0.0,1.0
2016-04-18,55.36,55.73,53.3,53.81,313462,55.36,55.73,53.3,53.81,313462,0.0,1.0
2016-04-19,55.24,55.98,54.85,55.54,313067,55.24,55.98,54.85,55.54,313067,0.0,1.0
2016-04-20,56.37,56.86,53.86,55.24,297872,56.37,56.86,53.86,55.24,297872,0.0,1.0
2016-04-21,57.31,57.9,56.57,56.57,485496,57.31,57.9,56.57,56.57,485496,0.0,1.0
2016-04-22,56.6,57.22,55.74,56.96,408271,56.6,57.22,55.74,56.96,408271,0.0,1.0
2016-04-25,56.85,57.2,56.41,56.58,372973,56.85,57.2,56.41,56.58,372973,0.0,1.0
2016-04-26,57.35,57.58,56.51,56.93,357956,57.35,57.58,56.51,56.93,357956,0.0,1.0
2016-04-27,58.02,58.13,56.87,57.29,290118,58.02,58.13,56.87,57.29,290118,0.0,1.0
2016-04-28,57.59,58.86,57.22,57.59,377161,57.59,58.86,57.22,57.59,377161,0.0,1.0
2016-04-29,56.97,57.77,55.93,57.41,344035,56.97,57.77,55.93,57.41,344035,0.0,1.0
2016-05-02,57.72,57.72,56.36,57.26,427333,57.72,57.72,56.36,57.26,427333,0.0,1.0
2016-05-03,56.65,57.34,56.05,57.25,257502,56.65,57.34,56.05,57.25,257502,0.0,1.0
2016-05-04,56.38,56.85,55.655,56.46,367662,56.38,56.85,55.655,56.46,367662,0.0,1.0
2016-05-05,55.44,56.49,55.17,56.49,333092,55.44,56.49,55.17,56.49,333092,0.0,1.0
2016-05-06,55.39,55.6,54.05,54.83,233369,55.39,55.6,54.05,54.83,233369,0.0,1.0
2016-05-09,55.42,56.16,54.865,55.31,264099,55.42,56.16,54.865,55.31,264099,0.0,1.0
2016-05-10,56.64,56.85,54.845,55.46,318863,56.64,56.85,54.845,55.46,318863,0.0,1.0
2016-05-11,55.73,56.795,55.67,56.59,260273,55.73,56.795,55.67,56.59,260273,0.0,1.0
2016-05-12,55.47,56.46,54.97,56.14,199464,55.47,56.46,54.97,56.14,199464,0.0,1.0
2016-05-13,55.86,56.75,54.97,55.2,232171,55.86,56.75,54.97,55.2,232171,0.0,1.0
2016-05-16,56.34,56.68,55.535,56.08,189592,56.34,56.68,55.535,56.08,189592,0.0,1.0
2016-05-17,55.25,56.79,54.75,56.11,357566,55.25,56.79,54.75,56.11,357566,0.0,1.0
2016-05-18,55.93,56.24,54.93,55.19,289083,55.93,56.24,54.93,55.19,289083,0.0,1.0
2016-05-19,55.96,57.25,55.2,55.87,211687,55.96,57.25,55.2,55.87,211687,0.0,1.0
2016-05-20,57.36,57.99,56.025,56.33,265629,57.36,57.99,56.025,56.33,265629,0.0,1.0
2016-05-23,57.2,57.74,56.4,57.26,201169,57.2,57.74,56.4,57.26,201169,0.0,1.0
2016-05-24,59.16,59.4,57.53,57.53,271667,59.16,59.4,57.53,57.53,271667,0.0,1.0
2016-05-25,58.4,59.57,57.93,59.36,286539,58.4,59.57,57.93,59.36,286539,0.0,1.0
2016-05-26,58.02,58.5124,57.91,58.36,288837,58.02,58.5124,57.91,58.36,288837,0.0,1.0
2016-05-27,58.7,58.72,57.63,57.81,275410,58.7,58.72,57.63,57.81,275410,0.0,1.0
2016-05-31,58.7,59.17,58.3,58.74,383691,58.7,59.17,58.3,58.74,383691,0.0,1.0
2016-06-01,60.48,61.18,58.555,58.73,1069966,60.48,61.18,58.555,58.73,1069966,0.0,1.0
2016-06-02,61.62,62.625,58.74,61.86,1612176,61.62,62.625,58.74,61.86,1612176,0.0,1.0
2016-06-03,60.99,61.6223,59.7,61.28,484538,60.99,61.6223,59.7,61.28,484538,0.0,1.0
2016-06-06,62.09,62.2,60.26,60.91,555851,62.09,62.2,60.26,60.91,555851,0.0,1.0
2016-06-07,61.83,62.42,60.94,62.34,418977,61.83,62.42,60.94,62.34,418977,0.0,1.0
2016-06-08,61.71,61.89,61.22,61.78,272865,61.71,61.89,61.22,61.78,272865,0.0,1.0
2016-06-09,61.29,61.7,61.02,61.46,344935,61.29,61.7,61.02,61.46,344935,0.0,1.0
2016-06-10,59.72,60.84,59.37,60.7,317292,59.72,60.84,59.37,60.7,317292,0.0,1.0
2016-06-13,59.56,60.53,59.22,59.22,398180,59.56,60.53,59.22,59.22,398180,0.0,1.0
2016-06-14,60.23,60.37,59.4875,59.52,365874,60.23,60.37,59.4875,59.52,365874,0.0,1.0
2016-06-15,60.6,61.0,60.17,60.52,471728,60.6,61.0,60.17,60.52,471728,0.0,1.0
2016-06-16,60.09,60.28,59.34,60.24,307294,60.09,60.28,59.34,60.24,307294,0.0,1.0
2016-06-17,59.22,60.23,58.57,60.23,917418,59.22,60.23,58.57,60.23,917418,0.0,1.0
2016-06-20,60.75,61.48,59.07,59.45,690684,60.75,61.48,59.07,59.45,690684,0.0,1.0
2016-06-21,61.1,61.4,60.53,60.75,487938,61.1,61.4,60.53,60.75,487938,0.0,1.0
2016-06-22,60.65,61.28,60.58,61.1,564569,60.65,61.28,60.58,61.1,564569,0.0,1.0
2016-06-23,63.04,63.04,60.545,61.1,909810,63.04,63.04,60.545,61.1,909810,0.0,1.0
2016-06-24,59.8,60.795,59.235,60.46,6331520,59.8,60.795,59.235,60.46,6331520,0.0,1.0
2016-06-27,57.48,58.99,56.88,58.97,713737,57.48,58.99,56.88,58.97,713737,0.0,1.0
2016-06-28,58.6,58.875,57.85,58.01,524246,58.6,58.875,57.85,58.01,524246,0.0,1.0
2016-06-29,60.53,60.69,59.02,59.27,396416,60.53,60.69,59.02,59.27,396416,0.0,1.0
2016-06-30,61.76,61.79,60.34,60.86,649085,61.76,61.79,60.34,60.86,649085,0.0,1.0
2016-07-01,61.48,62.14,61.05,61.77,486146,61.48,62.14,61.05,61.77,486146,0.0,1.0
2016-07-05,61.5,61.72,60.61,60.67,405253,61.5,61.72,60.61,60.67,405253,0.0,1.0
2016-07-06,61.8,62.03,60.885,60.94,571717,61.8,62.03,60.885,60.94,571717,0.0,1.0
2016-07-07,61.98,62.07,61.31,61.82,247057,61.98,62.07,61.31,61.82,247057,0.0,1.0
2016-07-08,63.28,63.56,62.1008,62.5,473127,63.28,63.56,62.1008,62.5,473127,0.0,1.0
2016-07-11,63.2,63.9,63.16,63.88,317486,63.2,63.9,63.16,63.88,317486,0.0,1.0
2016-07-12,63.79,63.99,62.25,63.63,473965,63.79,63.99,62.25,63.63,473965,0.0,1.0
2016-07-13,63.05,64.0,62.84,64.0,399611,63.05,64.0,62.84,64.0,399611,0.0,1.0
2016-07-14,63.04,63.84,62.97,63.84,263151,63.04,63.84,62.97,63.84,263151,0.0,1.0
2016-07-15,62.94,63.57,62.845,63.3,278981,62.94,63.57,62.845,63.3,278981,0.0,1.0
2016-07-18,62.85,63.74,62.65,63.18,341117,62.85,63.74,62.65,63.18,341117,0.0,1.0
2016-07-19,62.35,63.09,62.33,62.84,275060,62.35,63.09,62.33,62.84,275060,0.0,1.0
2016-07-20,62.79,62.97,62.57,62.79,365814,62.79,62.97,62.57,62.79,365814,0.0,1.0
2016-07-21,61.09,63.01,61.08,62.7,429075,61.09,63.01,61.08,62.7,429075,0.0,1.0
2016-07-22,62.09,62.21,60.93,61.23,351596,62.09,62.21,60.93,61.23,351596,0.0,1.0
2016-07-25,61.8,62.2,61.4,62.13,283255,61.8,62.2,61.4,62.13,283255,0.0,1.0
2016-07-26,61.86,62.16,61.3,61.58,274165,61.86,62.16,61.3,61.58,274165,0.0,1.0
2016-07-27,61.52,62.45,61.38,62.09,263028,61.52,62.45,61.38,62.09,263028,0.0,1.0
2016-07-28,61.63,62.32,61.34,61.69,156749,61.63,62.32,61.34,61.69,156749,0.0,1.0
2016-07-29,61.47,61.7206,60.59,61.55,349955,61.47,61.7206,60.59,61.55,349955,0.0,1.0
2016-08-01,61.6,61.775,61.06,61.5,222538,61.6,61.775,61.06,61.5,222538,0.0,1.0
2016-08-02,60.81,61.6,60.45,61.58,258782,60.81,61.6,60.45,61.58,258782,0.0,1.0
2016-08-03,60.93,60.99,60.29,60.63,205501,60.93,60.99,60.29,60.63,205501,0.0,1.0
2016-08-04,61.31,61.42,60.56,60.97,249203,61.31,61.42,60.56,60.97,249203,0.0,1.0
2016-08-05,61.49,61.81,60.94,60.94,182111,61.49,61.81,60.94,60.94,182111,0.0,1.0
2016-08-08,61.11,61.97,60.98,61.46,175657,61.11,61.97,60.98,61.46,175657,0.0,1.0
2016-08-09,61.38,61.75,60.96,61.0,134872,61.38,61.75,60.96,61.0,134872,0.0,1.0
2016-08-10,61.39,61.44,60.79,61.28,138452,61.39,61.44,60.79,61.28,138452,0.0,1.0
2016-08-11,61.83,62.3,61.485,61.6,99481,61.83,62.3,61.485,61.6,99481,0.0,1.0
2016-08-12,61.81,61.94,61.54,61.73,114164,61.81,61.94,61.54,61.73,114164,0.0,1.0
2016-08-15,61.87,62.41,61.55,62.05,340636,61.87,62.41,61.55,62.05,340636,0.0,1.0
2016-08-16,60.91,62.07,60.54,61.66,270137,60.91,62.07,60.54,61.66,270137,0.0,1.0
2016-08-17,60.51,61.28,60.04,60.96,176810,60.51,61.28,60.04,60.96,176810,0.0,1.0
2016-08-18,61.48,61.64,60.495,60.58,334052,61.48,61.64,60.495,60.58,334052,0.0,1.0
2016-08-19,62.22,62.59,61.48,61.48,395812,62.22,62.59,61.48,61.48,395812,0.0,1.0
2016-08-22,61.82,62.33,61.19,62.0,294227,61.82,62.33,61.19,62.0,294227,0.0,1.0
2016-08-23,62.66,62.83,61.93,62.25,229354,62.66,62.83,61.93,62.25,229354,0.0,1.0
2016-08-24,62.34,62.814,62.24,62.47,169582,62.34,62.814,62.24,62.47,169582,0.0,1.0
2016-08-25,62.84,62.85,62.05,62.28,194055,62.84,62.85,62.05,62.28,194055,0.0,1.0
2016-08-26,62.58,62.9188,62.1,62.73,153444,62.58,62.9188,62.1,62.73,153444,0.0,1.0
2016-08-29,62.85,63.315,62.5,62.7,195028,62.85,63.315,62.5,62.7,195028,0.0,1.0
2016-08-30,62.23,62.93,61.77,62.82,289683,62.23,62.93,61.77,62.82,289683,0.0,1.0
2016-08-31,61.53,62.54,61.14,62.28,559700,61.53,62.54,61.14,62.28,559700,0.0,1.0
2016-09-01,61.9,61.93,60.971,61.35,424595,61.9,61.93,60.971,61.35,424595,0.0,1.0
2016-09-02,63.01,63.24,62.04,62.22,364003,63.01,63.24,62.04,62.22,364003,0.0,1.0
2016-09-06,63.52,63.57,62.25,62.63,427728,63.52,63.57,62.25,62.63,427728,0.0,1.0
2016-09-07,63.9,63.95,63.01,63.57,1121126,63.9,63.95,63.01,63.57,1121126,0.0,1.0
2016-09-08,62.59,63.98,61.51,63.17,1495651,62.59,63.98,61.51,63.17,1495651,0.0,1.0
2016-09-09,61.42,62.595,61.39,61.82,651634,61.42,62.595,61.39,61.82,651634,0.0,1.0
2016-09-12,62.12,62.22,60.81,61.01,392014,62.12,62.22,60.81,61.01,392014,0.0,1.0
2016-09-13,60.88,61.85,60.57,61.45,320041,60.88,61.85,60.57,61.45,320041,0.0,1.0
2016-09-14,60.93,61.3,60.63,61.01,259672,60.93,61.3,60.63,61.01,259672,0.0,1.0
2016-09-15,61.17,61.5699,60.6,61.04,230312,61.17,61.5699,60.6,61.04,230312,0.0,1.0
2016-09-16,59.88,60.36,59.13,60.08,851412,59.88,60.36,59.13,60.08,851412,0.0,1.0
2016-09-19,58.86,60.28,58.74,60.12,667049,58.86,60.28,58.74,60.12,667049,0.0,1.0
2016-09-20,58.0,59.27,57.98,59.27,505424,58.0,59.27,57.98,59.27,505424,0.0,1.0
2016-09-21,58.09,58.47,57.73,58.4,393850,58.09,58.47,57.73,58.4,393850,0.0,1.0
2016-09-22,59.5,59.555,58.07,58.5,1164224,59.5,59.555,58.07,58.5,1164224,0.0,1.0
2016-09-23,59.65,59.826,59.25,59.52,599957,59.65,59.826,59.25,59.52,599957,0.0,1.0
2016-09-26,59.42,59.7,59.13,59.13,527219,59.42,59.7,59.13,59.13,527219,0.0,1.0
2016-09-27,60.06,60.18,59.155,59.37,526772,60.06,60.18,59.155,59.37,526772,0.0,1.0
2016-09-28,60.08,60.3877,59.95,60.2,336923,60.08,60.3877,59.95,60.2,336923,0.0,1.0
2016-09-29,60.02,60.27,59.71,59.9,444183,60.02,60.27,59.71,59.9,444183,0.0,1.0
2016-09-30,59.98,60.22,58.87,60.22,586271,59.98,60.22,58.87,60.22,586271,0.0,1.0
2016-10-03,60.27,60.8,59.97,60.0,500922,60.27,60.8,59.97,60.0,500922,0.0,1.0
2016-10-04,60.38,60.46,59.85,60.05,536546,60.38,60.46,59.85,60.05,536546,0.0,1.0
2016-10-05,60.01,60.33,59.895,60.32,733932,60.01,60.33,59.895,60.32,733932,0.0,1.0
2016-10-06,59.61,60.12,59.4,59.99,472333,59.61,60.12,59.4,59.99,472333,0.0,1.0
2016-10-07,59.71,59.85,59.22,59.53,393408,59.71,59.85,59.22,59.53,393408,0.0,1.0
2016-10-10,60.31,60.63,59.62,59.91,226365,60.31,60.63,59.62,59.91,226365,0.0,1.0
2016-10-11,58.49,60.08,58.2,60.08,292053,58.49,60.08,58.2,60.08,292053,0.0,1.0
2016-10-12,58.56,58.745,58.06,58.42,276638,58.56,58.745,58.06,58.42,276638,0.0,1.0
2016-10-13,58.38,58.54,57.3,58.47,351165,58.38,58.54,57.3,58.47,351165,0.0,1.0
2016-10-14,58.34,58.86,58.19,58.5,288699,58.34,58.86,58.19,58.5,288699,0.0,1.0
2016-10-17,57.87,58.5,57.83,58.33,233360,57.87,58.5,57.83,58.33,233360,0.0,1.0
2016-10-18,58.25,59.09,58.19,58.56,270593,58.25,59.09,58.19,58.56,270593,0.0,1.0
2016-10-19,58.12,58.47,58.085,58.29,344031,58.12,58.47,58.085,58.29,344031,0.0,1.0
2016-10-20,58.05,58.24,57.9,57.95,381141,58.05,58.24,57.9,57.95,381141,0.0,1.0
2016-10-21,57.77,57.95,57.39,57.86,234018,57.77,57.95,57.39,57.86,234018,0.0,1.0
2016-10-24,58.34,58.47,57.94,58.13,173124,58.34,58.47,57.94,58.13,173124,0.0,1.0
2016-10-25,57.95,58.4,57.52,58.34,471654,57.95,58.4,57.52,58.34,471654,0.0,1.0
2016-10-26,58.1,58.22,57.58,57.63,365481,58.1,58.22,57.58,57.63,365481,0.0,1.0
2016-10-27,57.53,58.77,57.48,58.42,390240,57.53,58.77,57.48,58.42,390240,0.0,1.0
2016-10-28,57.98,58.18,57.49,57.54,257023,57.98,58.18,57.49,57.54,257023,0.0,1.0
2016-10-31,57.45,58.15,57.08,58.15,285156,57.45,58.15,57.08,58.15,285156,0.0,1.0
2016-11-01,57.96,58.15,57.25,57.25,478000,57.96,58.15,57.25,57.25,478000,0.0,1.0
2016-11-02,55.72,57.72,55.42,57.72,694273,55.72,57.72,55.42,57.72,694273,0.0,1.0
2016-11-03,56.34,56.76,55.54,55.89,283020,56.34,56.76,55.54,55.89,283020,0.0,1.0
2016-11-04,56.83,57.32,56.04,56.43,332753,56.83,57.32,56.04,56.43,332753,0.0,1.0
2016-11-07,58.1,58.43,57.45,57.62,346754,58.1,58.43,57.45,57.62,346754,0.0,1.0
2016-11-08,58.66,59.26,57.8,57.8,295167,58.66,59.26,57.8,57.8,295167,0.0,1.0
2016-11-09,58.92,58.96,57.26,58.03,245411,58.92,58.96,57.26,58.03,245411,0.0,1.0
2016-11-10,57.75,59.7799,57.24,59.26,308743,57.75,59.7799,57.24,59.26,308743,0.0,1.0
2016-11-11,58.75,58.92,57.39,57.57,309527,58.75,58.92,57.39,57.57,309527,0.0,1.0
2016-11-14,55.95,59.13,55.9,59.13,563784,55.95,59.13,55.9,59.13,563784,0.0,1.0
2016-11-15,55.96,56.39,55.47,56.16,449830,55.96,56.39,55.47,56.16,449830,0.0,1.0
2016-11-16,56.28,56.47,55.23,55.84,240874,56.28,56.47,55.23,55.84,240874,0.0,1.0
2016-11-17,57.4,57.53,55.57,56.61,299857,57.4,57.53,55.57,56.61,299857,0.0,1.0
2016-11-18,56.68,57.45,56.6,57.4,275673,56.68,57.45,56.6,57.4,275673,0.0,1.0
2016-11-21,57.47,57.47,56.08,56.71,231950,57.47,57.47,56.08,56.71,231950,0.0,1.0
2016-11-22,57.23,57.37,55.94,57.17,371681,57.23,57.37,55.94,57.17,371681,0.0,1.0
2016-11-23,58.3,58.36,56.66,57.11,367788,58.3,58.36,56.66,57.11,367788,0.0,1.0
2016-11-25,58.66,58.66,57.76,58.3,143119,58.66,58.66,57.76,58.3,143119,0.0,1.0
2016-11-28,58.37,58.69,58.2,58.56,254275,58.37,58.69,58.2,58.56,254275,0.0,1.0
2016-11-29,57.55,58.68,57.19,58.26,513955,57.55,58.68,57.19,58.26,513955,0.0,1.0
2016-11-30,55.71,58.96,52.97,58.86,1835729,55.71,58.96,52.97,58.86,1835729,0.0,1.0
2016-12-01,53.9,56.38,53.42,56.38,784300,53.9,56.38,53.42,56.38,784300,0.0,1.0
2016-12-02,52.36,53.65,51.8,52.22,1016848,52.36,53.65,51.8,52.22,1016848,0.0,1.0
2016-12-05,53.27,53.62,52.55,52.61,543247,53.27,53.62,52.55,52.61,543247,0.0,1.0
2016-12-06,52.67,53.28,52.13,53.28,408513,52.67,53.28,52.13,53.28,408513,0.0,1.0
2016-12-07,52.87,53.04,51.94,52.69,369210,52.87,53.04,51.94,52.69,369210,0.0,1.0
2016-12-08,54.7,54.92,52.7,52.9,589520,54.7,54.92,52.7,52.9,589520,0.0,1.0
2016-12-09,53.99,55.0,53.61,55.0,407472,53.99,55.0,53.61,55.0,407472,0.0,1.0
2016-12-12,54.02,54.21,53.64,53.78,412637,54.02,54.21,53.64,53.78,412637,0.0,1.0
2016-12-13,53.29,54.39,53.1,54.29,449651,53.29,54.39,53.1,54.29,449651,0.0,1.0
2016-12-14,52.44,53.38,52.11,53.34,254002,52.44,53.38,52.11,53.34,254002,0.0,1.0
2016-12-15,52.77,53.48,52.13,52.52,398985,52.77,53.48,52.13,52.52,398985,0.0,1.0
2016-12-16,52.43,52.9,52.2,52.76,568305,52.43,52.9,52.2,52.76,568305,0.0,1.0
2016-12-19,52.36,52.46,51.67,52.18,510899,52.36,52.46,51.67,52.18,510899,0.0,1.0
2016-12-20,51.33,52.94,50.96,52.01,908050,51.33,52.94,50.96,52.01,908050,0.0,1.0
2016-12-21,51.35,51.74,51.23,51.36,302771,51.35,51.74,51.23,51.36,302771,0.0,1.0
2016-12-22,50.43,51.26,50.215,51.26,447660,50.43,51.26,50.215,51.26,447660,0.0,1.0
2016-12-23,50.59,50.71,50.16,50.22,203468,50.59,50.71,50.16,50.22,203468,0.0,1.0
2016-12-27,51.15,51.23,50.51,50.69,510255,51.15,51.23,50.51,50.69,510255,0.0,1.0
2016-12-28,50.31,51.17,50.23,51.17,304428,50.31,51.17,50.23,51.17,304428,0.0,1.0
2016-12-29,49.99,50.49,49.83,50.18,203409,49.99,50.49,49.83,50.18,203409,0.0,1.0
2016-12-30,49.33,50.14,49.18,50.14,337787,49.33,50.14,49.18,50.14,337787,0.0,1.0
2017-01-03,50.99,51.02,49.25,49.68,532493,50.99,51.02,49.25,49.68,532493,0.0,1.0
2017-01-04,51.98,52.07,51.18,51.19,699620,51.98,52.07,51.18,51.19,699620,0.0,1.0
2017-01-05,51.18,51.785,51.18,51.73,372727,51.18,51.785,51.18,51.73,372727,0.0,1.0
2017-01-06,51.37,51.67,50.895,51.12,319856,51.37,51.67,50.895,51.12,319856,0.0,1.0
2017-01-09,51.27,51.57,51.015,51.23,264308,51.27,51.57,51.015,51.23,264308,0.0,1.0
2017-01-10,50.93,51.35,50.63,51.35,291398,50.93,51.35,50.63,51.35,291398,0.0,1.0
2017-01-11,51.83,51.83,50.99,51.0,263525,51.83,51.83,50.99,51.0,263525,0.0,1.0
2017-01-12,52.43,52.44,51.24,51.75,294988,52.43,52.44,51.24,51.75,294988,0.0,1.0
2017-01-13,53.67,53.74,52.43,52.45,490836,53.67,53.74,52.43,52.45,490836,0.0,1.0
2017-01-17,52.9,53.41,52.69,53.41,471020,52.9,53.41,52.69,53.41,471020,0.0,1.0
2017-01-18,53.07,53.3,52.44,53.22,381579,53.07,53.3,52.44,53.22,381579,0.0,1.0
2017-01-19,52.29,53.759,52.25,53.25,236472,52.29,53.759,52.25,53.25,236472,0.0,1.0
2017-01-20,52.96,53.0,51.85,52.5,367447,52.96,53.0,51.85,52.5,367447,0.0,1.0
2017-01-23,52.43,53.075,52.295,52.64,256851,52.43,53.075,52.295,52.64,256851,0.0,1.0
2017-01-24,52.75,52.95,52.03,52.73,291115,52.75,52.95,52.03,52.73,291115,0.0,1.0
2017-01-25,53.16,53.75,52.95,53.2,208813,53.16,53.75,52.95,53.2,208813,0.0,1.0
2017-01-26,52.67,53.46,52.07,53.39,541186,52.67,53.46,52.07,53.39,541186,0.0,1.0
2017-01-27,52.89,52.95,52.475,52.9,193226,52.89,52.95,52.475,52.9,193226,0.0,1.0
2017-01-30,52.42,52.87,52.0,52.54,230153,52.42,52.87,52.0,52.54,230153,0.0,1.0
2017-01-31,52.33,52.34,51.69,52.11,489113,52.33,52.34,51.69,52.11,489113,0.0,1.0
2017-02-01,52.31,52.49,51.0,52.46,595407,52.31,52.49,51.0,52.46,595407,0.0,1.0
2017-02-02,52.44,52.99,51.95,52.17,381204,52.44,52.99,51.95,52.17,381204,0.0,1.0
2017-02-03,54.1,54.31,52.95,52.95,278962,54.1,54.31,52.95,52.95,278962,0.0,1.0
2017-02-06,53.72,53.94,53.31,53.79,225494,53.72,53.94,53.31,53.79,225494,0.0,1.0
2017-02-07,53.8,54.65,53.53,54.04,484945,53.8,54.65,53.53,54.04,484945,0.0,1.0
2017-02-08,53.4,53.98,53.28,53.43,179394,53.4,53.98,53.28,53.43,179394,0.0,1.0
2017-02-09,54.09,54.59,53.56,53.64,139694,54.09,54.59,53.56,53.64,139694,0.0,1.0
2017-02-10,54.57,54.58,53.99,54.4,217885,54.57,54.58,53.99,54.4,217885,0.0,1.0
2017-02-13,54.71,54.91,54.32,54.76,218601,54.71,54.91,54.32,54.76,218601,0.0,1.0
2017-02-14,55.09,55.18,54.01,54.47,411571,55.09,55.18,54.01,54.47,411571,0.0,1.0
2017-02-15,56.18,56.68,54.91,55.11,497130,56.18,56.68,54.91,55.11,497130,0.0,1.0
2017-02-16,55.73,56.31,55.48,55.99,286230,55.73,56.31,55.48,55.99,286230,0.0,1.0
2017-02-17,55.81,56.31,55.07,55.67,204798,55.81,56.31,55.07,55.67,204798,0.0,1.0
2017-02-21,56.14,56.33,55.94,55.95,282038,56.14,56.33,55.94,55.95,282038,0.0,1.0
2017-02-22,55.66,56.15,55.51,56.02,319996,55.66,56.15,55.51,56.02,319996,0.0,1.0
2017-02-23,55.27,55.91,55.13,55.91,290247,55.27,55.91,55.13,55.91,290247,0.0,1.0
2017-02-24,56.03,56.05,54.91,54.93,391647,56.03,56.05,54.91,54.93,391647,0.0,1.0
2017-02-27,55.84,57.11,55.61,56.04,510210,55.84,57.11,55.61,56.04,510210,0.0,1.0
2017-02-28,54.64,55.79,54.4,55.35,564466,54.64,55.79,54.4,55.35,564466,0.0,1.0
2017-03-01,55.6,55.84,54.34,55.0,541820,55.6,55.84,54.34,55.0,541820,0.0,1.0
2017-03-02,55.52,55.72,55.02,55.47,389950,55.52,55.72,55.02,55.47,389950,0.0,1.0
2017-03-03,57.45,59.51,56.6,58.26,948874,57.45,59.51,56.6,58.26,948874,0.0,1.0
2017-03-06,57.09,57.3,56.4,56.8,448549,57.09,57.3,56.4,56.8,448549,0.0,1.0
2017-03-07,57.11,57.49,56.42,56.72,442616,57.11,57.49,56.42,56.72,442616,0.0,1.0
2017-03-08,57.79,58.0,56.78,57.19,389472,57.79,58.0,56.78,57.19,389472,0.0,1.0
2017-03-09,57.67,57.92,57.02,57.66,340342,57.67,57.92,57.02,57.66,340342,0.0,1.0
2017-03-10,57.78,58.14,57.18,58.0,206754,57.78,58.14,57.18,58.0,206754,0.0,1.0
2017-03-13,57.54,57.9,57.21,57.77,286683,57.54,57.9,57.21,57.77,286683,0.0,1.0
2017-03-14,57.32,57.66,56.72,57.29,329172,57.32,57.66,56.72,57.29,329172,0.0,1.0
2017-03-15,57.69,58.03,56.97,57.43,437470,57.69,58.03,56.97,57.43,437470,0.0,1.0
2017-03-16,57.88,58.14,57.62,57.82,252313,57.88,58.14,57.62,57.82,252313,0.0,1.0
2017-03-17,56.95,57.23,56.07,56.75,879088,56.95,57.23,56.07,56.75,879088,0.0,1.0
2017-03-20,56.94,57.18,56.38,57.06,326807,56.94,57.18,56.38,57.06,326807,0.0,1.0
2017-03-21,55.57,57.23,55.5,57.09,543543,55.57,57.23,55.5,57.09,543543,0.0,1.0
2017-03-22,55.38,55.85,54.74,55.45,497030,55.38,55.85,54.74,55.45,497030,0.0,1.0
2017-03-23,55.56,55.77,55.02,55.49,392156,55.56,55.77,55.02,55.49,392156,0.0,1.0
2017-03-24,55.47,56.15,55.19,55.63,291548,55.47,56.15,55.19,55.63,291548,0.0,1.0
2017-03-27,56.29,56.53,54.76,54.76,413614,56.29,56.53,54.76,54.76,413614,0.0,1.0
2017-03-28,56.57,56.94,56.14,56.52,365400,56.57,56.94,56.14,56.52,365400,0.0,1.0
2017-03-29,56.77,56.82,56.33,56.44,169773,56.77,56.82,56.33,56.44,169773,0.0,1.0
2017-03-30,56.28,56.98,56.16,56.72,194872,56.28,56.98,56.16,56.72,194872,0.0,1.0
2017-03-31,56.33,56.8,55.87,56.14,337698,56.33,56.8,55.87,56.14,337698,0.0,1.0
2017-04-03,55.6,56.58,55.26,56.4,336574,55.6,56.58,55.26,56.4,336574,0.0,1.0
2017-04-04,58.92,59.0,57.0,57.5,753567,58.92,59.0,57.0,57.5,753567,0.0,1.0
2017-04-05,58.17,59.57,58.06,58.85,428870,58.17,59.57,58.06,58.85,428870,0.0,1.0
2017-04-06,58.54,58.73,57.55,58.01,253316,58.54,58.73,57.55,58.01,253316,0.0,1.0
2017-04-07,59.08,59.14,58.25,58.29,371515,59.08,59.14,58.25,58.29,371515,0.0,1.0
2017-04-10,59.02,59.41,58.57,58.98,370876,59.02,59.41,58.57,58.98,370876,0.0,1.0
2017-04-11,59.06,59.13,58.78,58.85,292983,59.06,59.13,58.78,58.85,292983,0.0,1.0
2017-04-12,58.66,59.3,58.57,58.92,224659,58.66,59.3,58.57,58.92,224659,0.0,1.0
2017-04-13,58.42,59.05,58.42,58.54,296988,58.42,59.05,58.42,58.54,296988,0.0,1.0
2017-04-17,58.65,59.06,58.43,58.43,289695,58.65,59.06,58.43,58.43,289695,0.0,1.0
2017-04-18,58.8,59.0,58.41,58.45,222324,58.8,59.0,58.41,58.45,222324,0.0,1.0
2017-04-19,59.11,59.45,58.87,59.17,380666,59.11,59.45,58.87,59.17,380666,0.0,1.0
2017-04-20,59.77,59.85,59.01,59.36,276921,59.77,59.85,59.01,59.36,276921,0.0,1.0
2017-04-21,59.91,59.94,59.44,59.68,322694,59.91,59.94,59.44,59.68,322694,0.0,1.0
2017-04-24,60.5,60.51,59.98,60.1,295353,60.5,60.51,59.98,60.1,295353,0.0,1.0
2017-04-25,61.35,61.53,60.61,60.76,474190,61.35,61.53,60.61,60.76,474190,0.0,1.0
2017-04-26,61.56,61.72,61.24,61.47,410726,61.56,61.72,61.24,61.47,410726,0.0,1.0
2017-04-27,61.72,62.68,61.58,61.77,450336,61.72,62.68,61.58,61.77,450336,0.0,1.0
2017-04-28,61.49,61.85,60.99,61.85,338147,61.49,61.85,60.99,61.85,338147,0.0,1.0
2017-05-01,60.87,61.6,60.67,61.57,364152,60.87,61.6,60.67,61.57,364152,0.0,1.0
2017-05-02,60.7,61.09,60.6,61.01,471411,60.7,61.09,60.6,61.01,471411,0.0,1.0
2017-05-03,60.5,61.16,60.22,61.16,227137,60.5,61.16,60.22,61.16,227137,0.0,1.0
2017-05-04,61.14,61.28,60.4,60.85,255515,61.14,61.28,60.4,60.85,255515,0.0,1.0
2017-05-05,61.49,61.65,61.02,61.43,252566,61.49,61.65,61.02,61.43,252566,0.0,1.0
2017-05-08,61.34,61.47,60.86,61.16,179837,61.34,61.47,60.86,61.16,179837,0.0,1.0
2017-05-09,61.01,61.5,60.78,61.21,650538,61.01,61.5,60.78,61.21,650538,0.0,1.0
2017-05-10,61.03,61.31,60.85,60.85,227002,61.03,61.31,60.85,60.85,227002,0.0,1.0
2017-05-11,61.07,61.22,60.39,60.67,217626,61.07,61.22,60.39,60.67,217626,0.0,1.0
2017-05-12,61.0,61.23,60.83,61.0,275412,61.0,61.23,60.83,61.0,275412,0.0,1.0
2017-05-15,62.94,63.0,61.5,61.78,252694,62.94,63.0,61.5,61.78,252694,0.0,1.0
2017-05-16,62.63,63.37,62.31,63.0,390669,62.63,63.37,62.31,63.0,390669,0.0,1.0
2017-05-17,60.66,61.97,60.58,61.97,347406,60.66,61.97,60.58,61.97,347406,0.0,1.0
2017-05-18,60.84,61.23,60.15,60.37,314997,60.84,61.23,60.15,60.37,314997,0.0,1.0
2017-05-19,62.04,62.59,61.28,61.28,517470,62.04,62.59,61.28,61.28,517470,0.0,1.0
2017-05-22,63.48,63.85,62.2,62.24,418004,63.48,63.85,62.2,62.24,418004,0.0,1.0
2017-05-23,63.67,63.99,62.44,63.48,438536,63.67,63.99,62.44,63.48,438536,0.0,1.0
2017-05-24,64.79,64.94,63.79,63.82,389824,64.79,64.94,63.79,63.82,389824,0.0,1.0
2017-05-25,66.23,66.77,64.94,65.0,481331,66.23,66.77,64.94,65.0,481331,0.0,1.0
2017-05-26,67.73,68.08,64.79,65.94,709911,67.73,68.08,64.79,65.94,709911,0.0,1.0
2017-05-30,66.5,67.99,66.45,67.56,1006732,66.5,67.99,66.45,67.56,1006732,0.0,1.0
2017-05-31,66.42,66.81,65.88,66.72,377520,66.42,66.81,65.88,66.72,377520,0.0,1.0
2017-06-01,68.24,68.33,66.36,66.36,641851,68.24,68.33,66.36,66.36,641851,0.0,1.0
2017-06-02,69.33,69.85,64.42,64.75,1244154,69.33,69.85,64.42,64.75,1244154,0.0,1.0
2017-06-05,70.16,70.27,69.01,69.26,712495,70.16,70.27,69.01,69.26,712495,0.0,1.0
2017-06-06,69.34,70.3,68.41,69.69,861988,69.34,70.3,68.41,69.69,861988,0.0,1.0
2017-06-07,69.46,70.0,69.13,69.59,321869,69.46,70.0,69.13,69.59,321869,0.0,1.0
2017-06-08,69.44,69.7,68.86,69.25,261594,69.44,69.7,68.86,69.25,261594,0.0,1.0
2017-06-09,66.5,69.48,65.73,69.48,460359,66.5,69.48,65.73,69.48,460359,0.0,1.0
2017-06-12,66.31,66.31,64.05,65.83,674576,66.31,66.31,64.05,65.83,674576,0.0,1.0
2017-06-13,67.5,68.9,67.27,68.08,622103,67.5,68.9,67.27,68.08,622103,0.0,1.0
2017-06-14,67.37,68.06,66.18,67.66,464219,67.37,68.06,66.18,67.66,464219,0.0,1.0
2017-06-15,67.39,67.64,65.9,66.56,253112,67.39,67.64,65.9,66.56,253112,0.0,1.0
2017-06-16,67.24,67.89,67.01,67.63,382836,67.24,67.89,67.01,67.63,382836,0.0,1.0
2017-06-19,67.65,67.86,66.83,67.75,597618,67.65,67.86,66.83,67.75,597618,0.0,1.0
2017-06-20,66.55,67.59,66.25,67.2,588819,66.55,67.59,66.25,67.2,588819,0.0,1.0
2017-06-21,68.05,68.19,66.68,66.93,434924,68.05,68.19,66.68,66.93,434924,0.0,1.0
2017-06-22,68.54,69.09,67.55,67.99,353789,68.54,69.09,67.55,67.99,353789,0.0,1.0
2017-06-23,69.6,69.77,68.61,68.64,776963,69.6,69.77,68.61,68.64,776963,0.0,1.0
2017-06-26,69.04,70.18,68.99,69.67,244866,69.04,70.18,68.99,69.67,244866,0.0,1.0
2017-06-27,68.02,69.3,67.97,68.89,366521,68.02,69.3,67.97,68.89,366521,0.0,1.0
2017-06-28,69.27,69.42,67.91,68.46,267206,69.27,69.42,67.91,68.46,267206,0.0,1.0
2017-06-29,68.7,69.17,67.82,69.17,1028902,68.7,69.17,67.82,69.17,1028902,0.0,1.0
2017-06-30,68.71,69.39,68.37,69.0,281866,68.71,69.39,68.37,69.0,281866,0.0,1.0
2017-07-03,68.25,69.12,67.92,69.12,143158,68.25,69.12,67.92,69.12,143158,0.0,1.0
2017-07-05,69.23,69.5,68.3,68.37,383044,69.23,69.5,68.3,68.37,383044,0.0,1.0
2017-07-06,69.62,69.97,68.43,68.6,505082,69.62,69.97,68.43,68.6,505082,0.0,1.0
2017-07-07,70.5,71.22,69.75,70.0,883271,70.5,71.22,69.75,70.0,883271,0.0,1.0
2017-07-10,69.34,70.58,69.21,70.55,815807,69.34,70.58,69.21,70.55,815807,0.0,1.0
2017-07-11,69.59,69.93,68.96,69.27,336747,69.59,69.93,68.96,69.27,336747,0.0,1.0
2017-07-12,70.63,70.82,69.91,70.05,193763,70.63,70.82,69.91,70.05,193763,0.0,1.0
2017-07-13,69.9,70.7399,69.63,70.62,227921,69.9,70.7399,69.63,70.62,227921,0.0,1.0
2017-07-14,70.4,70.48,69.35,69.95,389847,70.4,70.48,69.35,69.95,389847,0.0,1.0
2017-07-17,70.95,71.02,70.25,70.39,369402,70.95,71.02,70.25,70.39,369402,0.0,1.0
2017-07-18,70.59,71.162,70.32,70.88,332250,70.59,71.162,70.32,70.88,332250,0.0,1.0
2017-07-19,71.12,71.7,70.77,70.93,359837,71.12,71.7,70.77,70.93,359837,0.0,1.0
2017-07-20,71.36,71.47,70.86,71.16,149775,71.36,71.47,70.86,71.16,149775,0.0,1.0
2017-07-21,71.05,71.5,70.81,71.12,166748,71.05,71.5,70.81,71.12,166748,0.0,1.0
2017-07-24,72.13,72.34,70.94,71.16,555970,72.13,72.34,70.94,71.16,555970,0.0,1.0
2017-07-25,72.64,72.99,71.56,72.16,459142,72.64,72.99,71.56,72.16,459142,0.0,1.0
2017-07-26,72.81,72.98,72.57,72.79,147300,72.81,72.98,72.57,72.79,147300,0.0,1.0
2017-07-27,71.58,73.36,70.76,73.0,416278,71.58,73.36,70.76,73.0,416278,0.0,1.0
2017-07-28,71.92,72.53,71.19,71.35,248830,71.92,72.53,71.19,71.35,248830,0.0,1.0
2017-07-31,72.16,72.48,71.0,72.2,525656,72.16,72.48,71.0,72.2,525656,0.0,1.0
2017-08-01,72.77,72.78,71.99,72.42,339718,72.77,72.78,71.99,72.42,339718,0.0,1.0
2017-08-02,70.84,72.84,70.52,72.84,437881,70.84,72.84,70.52,72.84,437881,0.0,1.0
2017-08-03,71.29,71.49,70.68,71.22,533189,71.29,71.49,70.68,71.22,533189,0.0,1.0
2017-08-04,70.99,71.59,70.79,71.48,176278,70.99,71.59,70.79,71.48,176278,0.0,1.0
2017-08-07,70.8,71.07,70.5,70.94,484640,70.8,71.07,70.5,70.94,484640,0.0,1.0
2017-08-08,70.08,70.99,69.81,70.72,262097,70.08,70.99,69.81,70.72,262097,0.0,1.0
2017-08-09,70.22,70.42,69.52,69.69,223201,70.22,70.42,69.52,69.69,223201,0.0,1.0
2017-08-10,68.36,69.96,68.31,69.85,323669,68.36,69.96,68.31,69.85,323669,0.0,1.0
2017-08-11,68.85,69.23,67.89,68.07,539450,68.85,69.23,67.89,68.07,539450,0.0,1.0
2017-08-14,70.37,70.58,69.6,69.61,436084,70.37,70.58,69.6,69.61,436084,0.0,1.0
2017-08-15,69.82,70.59,69.71,70.33,286570,69.82,70.59,69.71,70.33,286570,0.0,1.0
2017-08-16,71.12,71.34,69.75,70.0,302029,71.12,71.34,69.75,70.0,302029,0.0,1.0
2017-08-17,70.89,72.06,70.48,70.58,712215,70.89,72.06,70.48,70.58,712215,0.0,1.0
2017-08-18,70.59,71.39,70.25,70.61,389597,70.59,71.39,70.25,70.61,389597,0.0,1.0
2017-08-21,71.23,71.32,70.53,70.53,318039,71.23,71.32,70.53,70.53,318039,0.0,1.0
2017-08-22,71.95,72.1,71.0,71.49,291415,71.95,72.1,71.0,71.49,291415,0.0,1.0
2017-08-23,71.44,72.09,71.39,71.63,259640,71.44,72.09,71.39,71.63,259640,0.0,1.0
2017-08-24,71.83,72.12,71.34,71.92,181334,71.83,72.12,71.34,71.92,181334,0.0,1.0
2017-08-25,72.31,72.8,71.99,72.31,693716,72.31,72.8,71.99,72.31,693716,0.0,1.0
2017-08-28,73.86,73.93,72.69,72.79,360029,73.86,73.93,72.69,72.79,360029,0.0,1.0
2017-08-29,74.09,74.43,72.96,73.05,271585,74.09,74.43,72.96,73.05,271585,0.0,1.0
2017-08-30,75.98,76.21,74.16,74.27,414272,75.98,76.21,74.16,74.27,414272,0.0,1.0
2017-08-31,75.71,76.14,74.88,75.93,524730,75.71,76.14,74.88,75.93,524730,0.0,1.0
2017-09-01,75.8,75.93,75.18,75.93,398288,75.8,75.93,75.18,75.93,398288,0.0,1.0
2017-09-05,75.28,76.12,74.87,75.57,378443,75.28,76.12,74.87,75.57,378443,0.0,1.0
2017-09-06,73.23,75.95,72.97,75.57,955002,73.23,75.95,72.97,75.57,955002,0.0,1.0
2017-09-07,80.06,81.07,73.42,74.4,2020714,80.06,81.07,73.42,74.4,2020714,0.0,1.0
2017-09-08,79.81,81.46,78.94,80.01,1182197,79.81,81.46,78.94,80.01,1182197,0.0,1.0
2017-09-11,79.71,80.5,78.73,80.39,766726,79.71,80.5,78.73,80.39,766726,0.0,1.0
2017-09-12,79.02,80.07,78.44,80.0,504296,79.02,80.07,78.44,80.0,504296,0.0,1.0
2017-09-13,78.53,78.98,78.18,78.92,477643,78.53,78.98,78.18,78.92,477643,0.0,1.0
2017-09-14,78.08,78.9,77.74,78.03,559194,78.08,78.9,77.74,78.03,559194,0.0,1.0
2017-09-15,77.64,78.53,76.99,78.2,794630,77.64,78.53,76.99,78.2,794630,0.0,1.0
2017-09-18,78.81,78.91,77.8,77.87,438493,78.81,78.91,77.8,77.87,438493,0.0,1.0
2017-09-19,77.99,79.0,77.23,78.91,623452,77.99,79.0,77.23,78.91,623452,0.0,1.0
2017-09-20,77.39,77.88,76.73,77.82,436078,77.39,77.88,76.73,77.82,436078,0.0,1.0
2017-09-21,77.16,77.54,76.41,77.25,353841,77.16,77.54,76.41,77.25,353841,0.0,1.0
2017-09-22,78.64,78.73,77.13,77.13,572293,78.64,78.73,77.13,77.13,572293,0.0,1.0
2017-09-25,77.68,78.55,76.89,78.44,680959,77.68,78.55,76.89,78.44,680959,0.0,1.0
2017-09-26,76.72,78.36,76.37,78.36,443481,76.72,78.36,76.37,78.36,443481,0.0,1.0
2017-09-27,76.75,77.67,76.34,76.98,684382,76.75,77.67,76.34,76.98,684382,0.0,1.0
2017-09-28,77.07,77.81,76.7,76.92,549160,77.07,77.81,76.7,76.92,549160,0.0,1.0
2017-09-29,77.86,77.98,76.42,77.08,542541,77.86,77.98,76.42,77.08,542541,0.0,1.0
2017-10-02,77.53,78.73,77.04,77.94,640062,77.53,78.73,77.04,77.94,640062,0.0,1.0
2017-10-03,77.62,78.15,77.27,77.67,708119,77.62,78.15,77.27,77.67,708119,0.0,1.0
2017-10-04,77.39,78.0,77.01,77.82,410943,77.39,78.0,77.01,77.82,410943,0.0,1.0
2017-10-05,77.47,77.76,76.45,77.4,426075,77.47,77.76,76.45,77.4,426075,0.0,1.0
2017-10-06,78.24,78.29,76.94,77.28,550923,78.24,78.29,76.94,77.28,550923,0.0,1.0
2017-10-09,77.7,78.28,77.3,77.99,299781,77.7,78.28,77.3,77.99,299781,0.0,1.0
2017-10-10,78.56,79.54,77.8,77.8,927656,78.56,79.54,77.8,77.8,927656,0.0,1.0
2017-10-11,79.38,79.42,77.76,78.7,623920,79.38,79.42,77.76,78.7,623920,0.0,1.0
2017-10-12,79.64,79.94,79.21,79.38,457493,79.64,79.94,79.21,79.38,457493,0.0,1.0
2017-10-13,78.3,79.81,78.11,79.71,440869,78.3,79.81,78.11,79.71,440869,0.0,1.0
2017-10-16,78.16,78.79,78.1,78.51,205530,78.16,78.79,78.1,78.51,205530,0.0,1.0
2017-10-17,77.21,78.14,77.08,77.92,418515,77.21,78.14,77.08,77.92,418515,0.0,1.0
2017-10-18,76.54,77.68,76.32,77.4,638365,76.54,77.68,76.32,77.4,638365,0.0,1.0
2017-10-19,77.39,77.39,75.63,76.37,402018,77.39,77.39,75.63,76.37,402018,0.0,1.0
2017-10-20,77.77,78.82,77.69,77.99,393913,77.77,78.82,77.69,77.99,393913,0.0,1.0
2017-10-23,78.16,78.98,77.47,78.1,379295,78.16,78.98,77.47,78.1,379295,0.0,1.0
2017-10-24,78.19,78.71,77.77,78.13,227587,78.19,78.71,77.77,78.13,227587,0.0,1.0
2017-10-25,77.38,78.49,77.12,78.21,549935,77.38,78.49,77.12,78.21,549935,0.0,1.0
2017-10-26,77.22,77.78,76.76,77.44,384931,77.22,77.78,76.76,77.44,384931,0.0,1.0
2017-10-27,77.7,78.0,76.9,77.56,426027,77.7,78.0,76.9,77.56,426027,0.0,1.0
2017-10-30,77.4,77.94,76.38,77.86,333117,77.4,77.94,76.38,77.86,333117,0.0,1.0
2017-10-31,79.98,80.58,77.27,77.59,897693,79.98,80.58,77.27,77.59,897693,0.0,1.0
2017-11-01,77.93,80.77,77.31,80.77,660357,77.93,80.77,77.31,80.77,660357,0.0,1.0
2017-11-02,80.41,80.67,77.64,77.69,511717,80.41,80.67,77.64,77.69,511717,0.0,1.0
2017-11-03,80.96,81.35,79.72,80.16,635850,80.96,81.35,79.72,80.16,635850,0.0,1.0
2017-11-06,81.54,83.47,81.51,81.88,803666,81.54,83.47,81.51,81.88,803666,0.0,1.0
2017-11-07,80.08,82.08,79.06,81.6,680959,80.08,82.08,79.06,81.6,680959,0.0,1.0
2017-11-08,80.82,81.17,79.68,80.0,340621,80.82,81.17,79.68,80.0,340621,0.0,1.0
2017-11-09,79.31,80.51,78.3,80.51,708334,79.31,80.51,78.3,80.51,708334,0.0,1.0
2017-11-10,80.31,80.4,78.74,79.02,285776,80.31,80.4,78.74,79.02,285776,0.0,1.0
2017-11-13,79.82,80.26,79.6,80.0,297711,79.82,80.26,79.6,80.0,297711,0.0,1.0
2017-11-14,79.88,80.13,79.42,79.65,243324,79.88,80.13,79.42,79.65,243324,0.0,1.0
2017-11-15,79.3,79.5,78.59,79.23,333398,79.3,79.5,78.59,79.23,333398,0.0,1.0
2017-11-16,81.18,81.46,79.635,79.75,533438,81.18,81.46,79.635,79.75,533438,0.0,1.0
2017-11-17,81.49,81.82,81.01,81.18,513373,81.49,81.82,81.01,81.18,513373,0.0,1.0
2017-11-20,81.88,82.31,81.49,81.49,438660,81.88,82.31,81.49,81.49,438660,0.0,1.0
2017-11-21,82.04,83.52,81.76,82.41,625365,82.04,83.52,81.76,82.41,625365,0.0,1.0
2017-11-22,81.88,82.25,81.5,82.18,310429,81.88,82.25,81.5,82.18,310429,0.0,1.0
2017-11-24,82.77,82.85,82.02,82.28,203574,82.77,82.85,82.02,82.28,203574,0.0,1.0
2017-11-27,81.6,83.045,81.51,82.75,633033,81.6,83.045,81.51,82.75,633033,0.0,1.0
2017-11-28,81.51,81.99,80.19,81.99,757851,81.51,81.99,80.19,81.99,757851,0.0,1.0
2017-11-29,76.96,81.3735,76.135,81.24,1479915,76.96,81.3735,76.135,81.24,1479915,0.0,1.0
2017-11-30,74.39,75.75,72.35,75.75,2368466,74.39,75.75,72.35,75.75,2368466,0.0,1.0
2017-12-01,73.15,74.18,71.82,74.15,1383280,73.15,74.18,71.82,74.15,1383280,0.0,1.0
2017-12-04,70.47,73.625,70.31,73.4,1625306,70.47,73.625,70.31,73.4,1625306,0.0,1.0
2017-12-05,70.45,71.58,70.06,70.25,1047957,70.45,71.58,70.06,70.25,1047957,0.0,1.0
2017-12-06,71.32,71.43,70.2,70.23,584627,71.32,71.43,70.2,70.23,584627,0.0,1.0
2017-12-07,72.73,72.77,71.2,71.2,734096,72.73,72.77,71.2,71.2,734096,0.0,1.0
2017-12-08,72.87,73.55,72.38,73.0,946853,72.87,73.55,72.38,73.0,946853,0.0,1.0
2017-12-11,73.56,73.73,72.74,72.75,789330,73.56,73.73,72.74,72.75,789330,0.0,1.0
2017-12-12,73.61,74.7,73.1881,73.4,654139,73.61,74.7,73.1881,73.4,654139,0.0,1.0
2017-12-13,73.61,74.79,73.37,73.9,653838,73.61,74.79,73.37,73.9,653838,0.0,1.0
2017-12-14,73.36,74.67,73.24,74.01,325284,73.36,74.67,73.24,74.01,325284,0.0,1.0
2017-12-15,74.23,74.37,73.04,73.52,476310,74.23,74.37,73.04,73.52,476310,0.0,1.0
2017-12-18,74.34,75.0,74.05,74.28,409562,74.34,75.0,74.05,74.28,409562,0.0,1.0
2017-12-19,73.31,74.659,73.06,74.085,660566,73.31,74.659,73.06,74.085,660566,0.0,1.0
2017-12-20,73.76,74.35,72.0401,73.22,783756,73.76,74.35,72.0401,73.22,783756,0.0,1.0
2017-12-21,73.86,74.07,73.13,73.75,804339,73.86,74.07,73.13,73.75,804339,0.0,1.0
2017-12-22,73.51,73.86,72.9,73.305,238450,73.51,73.86,72.9,73.305,238450,0.0,1.0
2017-12-26,73.56,73.69,72.9,73.17,161978,73.56,73.69,72.9,73.17,161978,0.0,1.0
2017-12-27,73.67,74.61,73.45,73.58,221508,73.67,74.61,73.45,73.58,221508,0.0,1.0
2017-12-28,73.92,74.04,73.56,73.76,267289,73.92,74.04,73.56,73.76,267289,0.0,1.0
2017-12-29,74.26,74.53,73.39,73.87,416283,74.26,74.53,73.39,73.87,416283,0.0,1.0
2018-01-02,74.46,74.58,73.45,74.53,423812,74.46,74.58,73.45,74.53,423812,0.0,1.0
2018-01-03,75.55,75.94,74.3,74.56,564641,75.55,75.94,74.3,74.56,564641,0.0,1.0
2018-01-04,76.59,76.93,75.64,75.64,620749,76.59,76.93,75.64,75.64,620749,0.0,1.0
2018-01-05,77.04,77.46,76.095,77.0,428138,77.04,77.46,76.095,77.0,428138,0.0,1.0
2018-01-08,77.08,77.53,76.44,76.93,905602,77.08,77.53,76.44,76.93,905602,0.0,1.0
2018-01-09,77.2,77.61,76.26,77.13,375917,77.2,77.61,76.26,77.13,375917,0.0,1.0
2018-01-10,76.68,77.47,75.77,77.0,438483,76.68,77.47,75.77,77.0,438483,0.0,1.0
2018-01-11,77.31,77.46,76.44,76.81,263795,77.31,77.46,76.44,76.81,263795,0.0,1.0
2018-01-12,77.35,78.0,76.695,77.64,418779,77.35,78.0,76.695,77.64,418779,0.0,1.0
2018-01-16,75.45,77.99,75.33,77.99,470336,75.45,77.99,75.33,77.99,470336,0.0,1.0
2018-01-17,75.64,76.12,74.54,76.12,564864,75.64,76.12,74.54,76.12,564864,0.0,1.0
2018-01-18,76.68,77.16,75.701,75.87,740019,76.68,77.16,75.701,75.87,740019,0.0,1.0
2018-01-19,77.11,77.25,76.67,76.99,355425,77.11,77.25,76.67,76.99,355425,0.0,1.0
2018-01-22,77.11,77.13,76.59,77.05,606032,77.11,77.13,76.59,77.05,606032,0.0,1.0
2018-01-23,78.24,78.32,76.7,77.15,368347,78.24,78.32,76.7,77.15,368347,0.0,1.0
2018-01-24,78.3,78.89,77.45,78.54,373795,78.3,78.89,77.45,78.54,373795,0.0,1.0
2018-01-25,79.18,79.23,77.985,78.82,467777,79.18,79.23,77.985,78.82,467777,0.0,1.0
2018-01-26,80.48,80.51,79.31,79.74,301054,80.48,80.51,79.31,79.74,301054,0.0,1.0
2018-01-29,79.82,80.79,79.71,80.46,502144,79.82,80.79,79.71,80.46,502144,0.0,1.0
2018-01-30,79.45,80.0,78.7375,79.4,341989,79.45,80.0,78.7375,79.4,341989,0.0,1.0
2018-01-31,79.45,80.055,79.04,79.68,341185,79.45,80.055,79.04,79.68,341185,0.0,1.0
2018-02-01,78.47,79.54,78.14,79.17,242474,78.47,79.54,78.14,79.17,242474,0.0,1.0
2018-02-02,78.0,79.03,77.73,78.45,399200,78.0,79.03,77.73,78.45,399200,0.0,1.0
2018-02-05,75.77,78.23,75.63,77.39,501602,75.77,78.23,75.63,77.39,501602,0.0,1.0
2018-02-06,76.78,76.88,74.0,74.59,452129,76.78,76.88,74.0,74.59,452129,0.0,1.0
2018-02-07,76.65,77.75,76.49,76.86,340594,76.65,77.75,76.49,76.86,340594,0.0,1.0
2018-02-08,75.33,77.04,75.33,76.95,1467667,75.33,77.04,75.33,76.95,1467667,0.0,1.0
2018-02-09,75.27,76.41,72.51,75.9,608245,75.27,76.41,72.51,75.9,608245,0.0,1.0
2018-02-12,77.59,78.23,75.31,75.49,527392,77.59,78.23,75.31,75.49,527392,0.0,1.0
2018-02-13,77.26,78.19,76.73,77.32,351485,77.26,78.19,76.73,77.32,351485,0.0,1.0
2018-02-14,79.67,79.93,76.88,76.88,395211,79.67,79.93,76.88,76.88,395211,0.0,1.0
2018-02-15,81.98,82.57,80.17,80.17,586859,81.98,82.57,80.17,80.17,586859,0.0,1.0
2018-02-16,81.88,82.52,81.67,81.86,330016,81.88,82.52,81.67,81.86,330016,0.0,1.0
2018-02-20,82.55,82.7,81.27,81.46,516874,82.55,82.7,81.27,81.46,516874,0.0,1.0
2018-02-21,81.58,83.19,81.52,82.65,479482,81.58,83.19,81.52,82.65,479482,0.0,1.0
2018-02-22,79.89,82.17,79.665,81.55,390121,79.89,82.17,79.665,81.55,390121,0.0,1.0
2018-02-23,81.18,81.18,79.55,80.02,258080,81.18,81.18,79.55,80.02,258080,0.0,1.0
2018-02-26,82.6,82.91,80.75,81.62,268017,82.6,82.91,80.75,81.62,268017,0.0,1.0
2018-02-27,81.76,83.4,81.67,82.58,477039,81.76,83.4,81.67,82.58,477039,0.0,1.0
2018-02-28,80.32,82.51,80.3,82.29,480586,80.32,82.51,80.3,82.29,480586,0.0,1.0
2018-03-01,81.03,81.2899,78.961,80.65,774010,81.03,81.2899,78.961,80.65,774010,0.0,1.0
2018-03-02,82.97,83.13,80.07,80.43,451072,82.97,83.13,80.07,80.43,451072,0.0,1.0
2018-03-05,84.94,85.22,82.47,82.5,639237,84.94,85.22,82.47,82.5,639237,0.0,1.0
2018-03-06,85.23,85.6999,84.29,85.19,1066281,85.23,85.6999,84.29,85.19,1066281,0.0,1.0
2018-03-07,91.17,92.65,87.75,87.93,1987212,91.17,92.65,87.75,87.93,1987212,0.0,1.0
2018-03-08,88.22,91.03,87.91,88.97,1619419,88.22,91.03,87.91,88.97,1619419,0.0,1.0
2018-03-09,87.95,89.19,87.34,89.15,2271919,87.95,89.19,87.34,89.15,2271919,0.0,1.0
2018-03-12,88.64,88.965,86.82,88.12,1118721,88.64,88.965,86.82,88.12,1118721,0.0,1.0
2018-03-13,86.98,89.7,86.65,89.24,1073772,86.98,89.7,86.65,89.24,1073772,0.0,1.0
2018-03-14,86.72,87.62,85.79,87.62,659816,86.72,87.62,85.79,87.62,659816,0.0,1.0
2018-03-15,85.6,86.705,85.08,86.52,594321,85.6,86.705,85.08,86.52,594321,0.0,1.0
2018-03-16,84.93,85.75,84.04,85.67,679345,84.93,85.75,84.04,85.67,679345,0.0,1.0
2018-03-19,84.87,85.03,83.001,84.41,807231,84.87,85.03,83.001,84.41,807231,0.0,1.0
2018-03-20,85.51,85.67,83.64,84.84,699038,85.51,85.67,83.64,84.84,699038,0.0,1.0
2018-03-21,86.31,86.6,85.24,85.27,791184,86.31,86.6,85.24,85.27,791184,0.0,1.0
2018-03-22,82.99,85.7,82.92,85.37,591316,82.99,85.7,82.92,85.37,591316,0.0,1.0
2018-03-23,80.61,83.5,80.51,83.38,852981,80.61,83.5,80.51,83.38,852981,0.0,1.0
2018-03-26,83.29,83.35,81.15,81.98,474921,83.29,83.35,81.15,81.98,474921,0.0,1.0
2018-03-27,79.97,84.06,79.33,83.7,591583,79.97,84.06,79.33,83.7,591583,0.0,1.0
2018-03-28,79.21,80.43,78.03,79.78,756584,79.21,80.43,78.03,79.78,756584,0.0,1.0
2018-03-29,80.83,81.54,78.86,79.47,554816,80.83,81.54,78.86,79.47,554816,0.0,1.0
2018-04-02,78.67,80.895,77.57,80.07,658284,78.67,80.895,77.57,80.07,658284,0.0,1.0
2018-04-03,78.75,79.74,77.56,79.74,584662,78.75,79.74,77.56,79.74,584662,0.0,1.0
2018-04-04,80.76,80.96,77.37,77.37,1061190,80.76,80.96,77.37,77.37,1061190,0.0,1.0
2018-04-05,81.25,81.68,80.33,81.24,884622,81.25,81.68,80.33,81.24,884622,0.0,1.0
2018-04-06,80.91,81.9,80.24,80.41,777067,80.91,81.9,80.24,80.41,777067,0.0,1.0
2018-04-09,80.19,81.78,80.14,81.2,303776,80.19,81.78,80.14,81.2,303776,0.0,1.0
2018-04-10,81.81,82.33,80.7107,81.49,679029,81.81,82.33,80.7107,81.49,679029,0.0,1.0
2018-04-11,82.24,83.08,81.275,81.29,504946,82.24,83.08,81.275,81.29,504946,0.0,1.0
2018-04-12,82.8,83.3,82.41,82.76,473470,82.8,83.3,82.41,82.76,473470,0.0,1.0
2018-04-13,81.86,83.16,81.44,83.12,473177,81.86,83.16,81.44,83.12,473177,0.0,1.0
2018-04-16,82.76,83.36,81.86,82.26,761326,82.76,83.36,81.86,82.26,761326,0.0,1.0
2018-04-17,85.75,86.01,83.46,83.46,564552,85.75,86.01,83.46,83.46,564552,0.0,1.0
2018-04-18,86.79,87.07,84.715,85.49,585070,86.79,87.07,84.715,85.49,585070,0.0,1.0
2018-04-19,86.36,87.08,85.97,86.59,561058,86.36,87.08,85.97,86.59,561058,0.0,1.0
2018-04-20,85.72,86.64,85.33,86.17,313903,85.72,86.64,85.33,86.17,313903,0.0,1.0
2018-04-23,85.46,86.84,85.03,85.89,313180,85.46,86.84,85.03,85.89,313180,0.0,1.0
2018-04-24,84.02,86.55,83.66,86.12,274810,84.02,86.55,83.66,86.12,274810,0.0,1.0
2018-04-25,82.87,84.27,82.5,84.15,337473,82.87,84.27,82.5,84.15,337473,0.0,1.0
2018-04-26,84.56,84.89,83.28,83.4,276268,84.56,84.89,83.28,83.4,276268,0.0,1.0
2018-04-27,84.99,85.455,84.09,84.99,535284,84.99,85.455,84.09,84.99,535284,0.0,1.0
2018-04-30,84.62,86.05,84.41,85.3,278127,84.62,86.05,84.41,85.3,278127,0.0,1.0
2018-05-01,85.63,85.84,83.7,84.6,321055,85.63,85.84,83.7,84.6,321055,0.0,1.0
2018-05-02,85.78,86.71,85.33,85.63,301878,85.78,86.71,85.33,85.63,301878,0.0,1.0
2018-05-03,87.04,87.44,85.13,85.51,360058,87.04,87.44,85.13,85.51,360058,0.0,1.0
2018-05-04,88.19,89.0992,86.36,86.53,296711,88.19,89.0992,86.36,86.53,296711,0.0,1.0
2018-05-07,89.34,90.2,88.09,88.25,338559,89.34,90.2,88.09,88.25,338559,0.0,1.0
2018-05-08,89.23,89.87,88.56,88.96,336867,89.23,89.87,88.56,88.96,336867,0.0,1.0
2018-05-09,90.3,90.43,89.01,89.11,265223,90.3,90.43,89.01,89.11,265223,0.0,1.0
2018-05-10,92.46,92.95,90.6,90.64,1051311,92.46,92.95,90.6,90.64,1051311,0.0,1.0
2018-05-11,91.63,92.54,91.55,92.19,328547,91.63,92.54,91.55,92.19,328547,0.0,1.0
2018-05-14,90.5,92.12,89.87,92.09,361509,90.5,92.12,89.87,92.09,361509,0.0,1.0
2018-05-15,91.0,91.13,89.36,89.67,585426,91.0,91.13,89.36,89.67,585426,0.0,1.0
2018-05-16,91.75,92.08,90.8,91.28,517121,91.75,92.08,90.8,91.28,517121,0.0,1.0
2018-05-17,92.81,92.87,91.65,91.65,552989,92.81,92.87,91.65,91.65,552989,0.0,1.0
2018-05-18,93.47,94.12,92.73,92.85,460844,93.47,94.12,92.73,92.85,460844,0.0,1.0
2018-05-21,93.31,94.46,92.76,93.91,494005,93.31,94.46,92.76,93.91,494005,0.0,1.0
2018-05-22,91.7,93.8,91.62,93.54,322700,91.7,93.8,91.62,93.54,322700,0.0,1.0
2018-05-23,92.26,92.3,90.81,90.81,457241,92.26,92.3,90.81,90.81,457241,0.0,1.0
2018-05-24,92.59,93.03,91.96,92.54,265102,92.59,93.03,91.96,92.54,265102,0.0,1.0
2018-05-25,93.23,93.79,91.51,92.44,239850,93.23,93.79,91.51,92.44,239850,0.0,1.0
2018-05-29,93.9,93.99,91.88,92.49,552509,93.9,93.99,91.88,92.49,552509,0.0,1.0
2018-05-30,93.2,95.26,93.17,94.61,499954,93.2,95.26,93.17,94.61,499954,0.0,1.0
2018-05-31,92.84,94.135,92.84,93.5,562139,92.84,94.135,92.84,93.5,562139,0.0,1.0
2018-06-01,93.8,93.8475,92.99,93.4,551757,93.8,93.8475,92.99,93.4,551757,0.0,1.0
2018-06-04,95.06,95.22,93.395,93.93,369299,95.06,95.22,93.395,93.93,369299,0.0,1.0
2018-06-05,93.92,96.19,93.85,95.16,1081931,93.92,96.19,93.85,95.16,1081931,0.0,1.0
2018-06-06,92.9,94.87,90.42,91.7,1494368,92.9,94.87,90.42,91.7,1494368,0.0,1.0
2018-06-07,87.2,92.83,85.4,92.81,1688066,87.2,92.83,85.4,92.81,1688066,0.0,1.0
2018-06-08,88.6,89.08,86.81,87.15,773808,88.6,89.08,86.81,87.15,773808,0.0,1.0
2018-06-11,89.55,89.86,88.34,88.77,622490,89.55,89.86,88.34,88.77,622490,0.0,1.0
2018-06-12,92.12,92.38,89.37,89.99,765401,92.12,92.38,89.37,89.99,765401,0.0,1.0
2018-06-13,92.23,93.24,91.63,92.57,577573,92.23,93.24,91.63,92.57,577573,0.0,1.0
2018-06-14,92.29,93.26,92.22,92.38,796305,92.29,93.26,92.22,92.38,796305,0.0,1.0
2018-06-15,93.01,93.21,91.03,91.89,985600,93.01,93.21,91.03,91.89,985600,0.0,1.0
2018-06-18,94.2,94.45,92.17,92.29,550481,94.2,94.45,92.17,92.29,550481,0.0,1.0
2018-06-19,93.48,93.69,91.3,93.06,809587,93.48,93.69,91.3,93.06,809587,0.0,1.0
2018-06-20,93.9,94.44,92.8542,93.1,560676,93.9,94.44,92.8542,93.1,560676,0.0,1.0
2018-06-21,91.61,94.25,91.39,93.9,467220,91.61,94.25,91.39,93.9,467220,0.0,1.0
2018-06-22,91.34,91.7,89.57,91.7,1398238,91.34,91.7,89.57,91.7,1398238,0.0,1.0
2018-06-25,89.09,90.77,87.791,90.77,653095,89.09,90.77,87.791,90.77,653095,0.0,1.0
2018-06-26,90.13,90.63,89.17,89.54,473576,90.13,90.63,89.17,89.54,473576,0.0,1.0
2018-06-27,88.22,90.87,88.14,90.51,1147450,88.22,90.87,88.14,90.51,1147450,0.0,1.0
2018-06-28,88.24,88.74,86.46,87.81,1483258,88.24,88.74,86.46,87.81,1483258,0.0,1.0
2018-06-29,88.78,89.65,88.47,88.86,713463,88.78,89.65,88.47,88.86,713463,0.0,1.0
2018-07-02,89.2,89.25,87.19,88.17,637372,89.2,89.25,87.19,88.17,637372,0.0,1.0
2018-07-03,89.25,89.89,88.77,89.62,288721,89.25,89.89,88.77,89.62,288721,0.0,1.0
2018-07-05,90.56,90.62,89.69,89.75,508563,90.56,90.62,89.69,89.75,508563,0.0,1.0
2018-07-06,92.59,93.08,90.61,90.93,489386,92.59,93.08,90.61,90.93,489386,0.0,1.0
2018-07-09,93.67,94.29,92.56,93.03,501561,93.67,94.29,92.56,93.03,501561,0.0,1.0
2018-07-10,92.56,93.99,92.44,93.78,364194,92.56,93.99,92.44,93.78,364194,0.0,1.0
2018-07-11,93.12,93.27,91.16,91.81,551975,93.12,93.27,91.16,91.81,551975,0.0,1.0
2018-07-12,95.18,95.55,93.49,93.86,812093,95.18,95.55,93.49,93.86,812093,0.0,1.0
2018-07-13,95.26,95.88,94.44,95.47,402627,95.26,95.88,94.44,95.47,402627,0.0,1.0
2018-07-16,94.26,95.63,94.09,95.28,338144,94.26,95.63,94.09,95.28,338144,0.0,1.0
2018-07-17,94.36,94.88,93.57,93.57,599934,94.36,94.88,93.57,93.57,599934,0.0,1.0
2018-07-18,94.48,94.63,93.89,94.51,390932,94.48,94.63,93.89,94.51,390932,0.0,1.0
2018-07-19,94.6,94.91,94.09,94.11,326912,94.6,94.91,94.09,94.11,326912,0.0,1.0
2018-07-20,93.71,94.88,93.69,94.61,269183,93.71,94.88,93.69,94.61,269183,0.0,1.0
2018-07-23,93.82,94.03,92.9,93.72,534363,93.82,94.03,92.9,93.72,534363,0.0,1.0
2018-07-24,91.5,94.69,91.03,94.56,329936,91.5,94.69,91.03,94.56,329936,0.0,1.0
2018-07-25,92.83,92.91,91.5,91.55,478085,92.83,92.91,91.5,91.55,478085,0.0,1.0
2018-07-26,92.14,93.1,91.59,92.31,416480,92.14,93.1,91.59,92.31,416480,0.0,1.0
2018-07-27,89.71,93.03,88.63,92.26,442360,89.71,93.03,88.63,92.26,442360,0.0,1.0
2018-07-30,86.05,89.545,85.21,89.1,851617,86.05,89.545,85.21,89.1,851617,0.0,1.0
2018-07-31,86.2,87.03,84.33,86.29,878518,86.2,87.03,84.33,86.29,878518,0.0,1.0
2018-08-01,87.56,87.98,86.195,86.59,569566,87.56,87.98,86.195,86.59,569566,0.0,1.0
2018-08-02,88.7,88.94,87.18,87.18,385524,88.7,88.94,87.18,87.18,385524,0.0,1.0
2018-08-03,89.05,89.23,87.33,88.98,351654,89.05,89.23,87.33,88.98,351654,0.0,1.0
2018-08-06,90.99,91.15,88.84,88.89,499264,90.99,91.15,88.84,88.89,499264,0.0,1.0
2018-08-07,92.4,92.78,91.06,91.5,484849,92.4,92.78,91.06,91.5,484849,0.0,1.0
2018-08-08,93.74,94.34,91.57,92.72,455088,93.74,94.34,91.57,92.72,455088,0.0,1.0
2018-08-09,94.4,95.5,93.5161,93.88,531013,94.4,95.5,93.5161,93.88,531013,0.0,1.0
2018-08-10,96.06,96.66,93.19,93.65,366054,96.06,96.66,93.19,93.65,366054,0.0,1.0
2018-08-13,95.26,97.38,94.9408,96.0,467836,95.26,97.38,94.9408,96.0,467836,0.0,1.0
2018-08-14,97.03,97.25,94.9675,96.01,705804,97.03,97.25,94.9675,96.01,705804,0.0,1.0
2018-08-15,95.78,97.39,95.16,96.12,430199,95.78,97.39,95.16,96.12,430199,0.0,1.0
2018-08-16,96.82,97.2,95.01,96.57,224406,96.82,97.2,95.01,96.57,224406,0.0,1.0
2018-08-17,95.25,97.21,94.3,96.37,518161,95.25,97.21,94.3,96.37,518161,0.0,1.0
2018-08-20,95.19,96.12,94.11,95.46,592397,95.19,96.12,94.11,95.46,592397,0.0,1.0
2018-08-21,95.76,96.76,95.44,95.72,432421,95.76,96.76,95.44,95.72,432421,0.0,1.0
2018-08-22,96.7,96.97,94.97,95.79,382574,96.7,96.97,94.97,95.79,382574,0.0,1.0
2018-08-23,97.26,98.34,96.58,97.03,518348,97.26,98.34,96.58,97.03,518348,0.0,1.0
2018-08-24,99.38,100.3299,97.92,97.92,789229,99.38,100.3299,97.92,97.92,789229,0.0,1.0
2018-08-27,100.46,101.73,99.81,100.12,778721,100.46,101.73,99.81,100.12,778721,0.0,1.0
2018-08-28,98.49,98.735,95.87,98.54,1187981,98.49,98.735,95.87,98.54,1187981,0.0,1.0
2018-08-29,99.22,99.69,98.53,98.84,759184,99.22,99.69,98.53,98.84,759184,0.0,1.0
2018-08-30,99.54,99.97,98.9507,99.43,830579,99.54,99.97,98.9507,99.43,830579,0.0,1.0
2018-08-31,100.57,101.21,99.39,99.39,902974,100.57,101.21,99.39,99.39,902974,0.0,1.0
2018-09-04,101.26,101.43,99.31,100.64,1421069,101.26,101.43,99.31,100.64,1421069,0.0,1.0
2018-09-05,96.93,101.67,96.51,101.22,1429433,96.93,101.67,96.51,101.22,1429433,0.0,1.0
2018-09-06,98.91,101.13,92.11,93.83,2652800,98.91,101.13,92.11,93.83,2652800,0.0,1.0
2018-09-07,96.3,98.95,96.24,97.6,1113808,96.3,98.95,96.24,97.6,1113808,0.0,1.0
2018-09-10,98.22,98.55,95.35,96.48,946688,98.22,98.55,95.35,96.48,946688,0.0,1.0
2018-09-11,101.16,101.86,98.06,98.32,1533944,101.16,101.86,98.06,98.32,1533944,0.0,1.0
2018-09-12,102.83,103.22,100.07,101.16,794207,102.83,103.22,100.07,101.16,794207,0.0,1.0
2018-09-13,105.63,106.85,102.945,103.35,1494052,105.63,106.85,102.945,103.35,1494052,0.0,1.0
2018-09-14,107.31,107.45,105.81,106.33,1207690,107.31,107.45,105.81,106.33,1207690,0.0,1.0
2018-09-17,104.8,107.79,104.58,107.1,1243685,104.8,107.79,104.58,107.1,1243685,0.0,1.0
2018-09-18,104.62,106.05,103.8,104.83,1219633,104.62,106.05,103.8,104.83,1219633,0.0,1.0
2018-09-19,101.53,103.67,100.95,102.23,1138773,101.53,103.67,100.95,102.23,1138773,0.0,1.0
2018-09-20,101.74,102.18,100.75,101.51,839726,101.74,102.18,100.75,101.51,839726,0.0,1.0
2018-09-21,98.7,103.12,98.53,103.0,2314159,98.7,103.12,98.53,103.0,2314159,0.0,1.0
2018-09-24,99.4,99.85,96.87,98.09,935625,99.4,99.85,96.87,98.09,935625,0.0,1.0
2018-09-25,101.38,101.88,99.43,99.73,757858,101.38,101.88,99.43,99.73,757858,0.0,1.0
2018-09-26,100.6,102.0,100.47,101.68,468497,100.6,102.0,100.47,101.68,468497,0.0,1.0
2018-09-27,100.84,101.745,100.42,100.67,433056,100.84,101.745,100.42,100.67,433056,0.0,1.0
2018-09-28,101.01,101.9,100.54,100.54,597638,101.01,101.9,100.54,100.54,597638,0.0,1.0
2018-10-01,99.68,101.71,99.2,101.71,686398,99.68,101.71,99.2,101.71,686398,0.0,1.0
2018-10-02,98.07,99.95,97.41,99.8,530722,98.07,99.95,97.41,99.8,530722,0.0,1.0
2018-10-03,99.34,99.56,97.82,98.62,498501,99.34,99.56,97.82,98.62,498501,0.0,1.0
2018-10-04,97.3,100.34,95.95,99.05,905597,97.3,100.34,95.95,99.05,905597,0.0,1.0
2018-10-05,96.74,98.43,95.42,97.27,669016,96.74,98.43,95.42,97.27,669016,0.0,1.0
2018-10-08,95.1,97.495,93.97,96.21,747367,95.1,97.495,93.97,96.21,747367,0.0,1.0
2018-10-09,94.05,96.99,93.55,93.55,868618,94.05,96.99,93.55,93.55,868618,0.0,1.0
2018-10-10,89.49,93.94,89.3901,93.94,984735,89.49,93.94,89.3901,93.94,984735,0.0,1.0
2018-10-11,87.03,90.39,86.34,89.0,2202320,87.03,90.39,86.34,89.0,2202320,0.0,1.0
2018-10-12,88.78,90.6827,87.38,89.04,1109566,88.78,90.6827,87.38,89.04,1109566,0.0,1.0
2018-10-15,88.67,89.75,87.29,88.78,617783,88.67,89.75,87.29,88.78,617783,0.0,1.0
2018-10-16,92.56,92.8,89.42,90.03,678636,92.56,92.8,89.42,90.03,678636,0.0,1.0
2018-10-17,93.99,94.22,91.52,92.66,852735,93.99,94.22,91.52,92.66,852735,0.0,1.0
2018-10-18,91.0,93.81,89.65,93.51,1016219,91.0,93.81,89.65,93.51,1016219,0.0,1.0
2018-10-19,89.43,91.86,88.8,91.5,697821,89.43,91.86,88.8,91.5,697821,0.0,1.0
2018-10-22,90.7,91.28,88.84,89.6,987237,90.7,91.28,88.84,89.6,987237,0.0,1.0
2018-10-23,90.88,91.25,88.14,88.93,721260,90.88,91.25,88.14,88.93,721260,0.0,1.0
2018-10-24,86.84,91.2,86.63,90.93,757398,86.84,91.2,86.63,90.93,757398,0.0,1.0
2018-10-25,87.88,88.55,86.2,87.57,910471,87.88,88.55,86.2,87.57,910471,0.0,1.0
2018-10-26,84.06,86.56,83.8105,85.78,1129260,84.06,86.56,83.8105,85.78,1129260,0.0,1.0
2018-10-29,82.33,87.57,81.02,86.03,1249093,82.33,87.57,81.02,86.03,1249093,0.0,1.0
2018-10-30,85.62,85.73,82.04,82.06,1094387,85.62,85.73,82.04,82.06,1094387,0.0,1.0
2018-10-31,88.97,89.61,86.68,87.97,777517,88.97,89.61,86.68,87.97,777517,0.0,1.0
2018-11-01,89.26,89.81,88.0,89.25,528249,89.26,89.81,88.0,89.25,528249,0.0,1.0
2018-11-02,88.93,90.6699,88.36,89.66,314271,88.93,90.6699,88.36,89.66,314271,0.0,1.0
2018-11-05,88.33,89.51,87.175,89.02,332062,88.33,89.51,87.175,89.02,332062,0.0,1.0
2018-11-06,86.87,89.01,85.795,88.33,419175,86.87,89.01,85.795,88.33,419175,0.0,1.0
2018-11-07,90.97,91.57,87.86,88.03,469716,90.97,91.57,87.86,88.03,469716,0.0,1.0
2018-11-08,90.49,91.7,89.42,90.23,302974,90.49,91.7,89.42,90.23,302974,0.0,1.0
2018-11-09,87.23,90.07,86.28,90.07,747631,87.23,90.07,86.28,90.07,747631,0.0,1.0
2018-11-12,85.38,89.13,84.315,86.57,583546,85.38,89.13,84.315,86.57,583546,0.0,1.0
2018-11-13,85.26,86.8399,84.3,85.74,348196,85.26,86.8399,84.3,85.74,348196,0.0,1.0
2018-11-14,84.44,86.995,84.27,86.35,480680,84.44,86.995,84.27,86.35,480680,0.0,1.0
2018-11-15,87.15,87.24,84.12,84.17,364666,87.15,87.24,84.12,84.17,364666,0.0,1.0
2018-11-16,87.71,88.09,85.95,86.57,269821,87.71,88.09,85.95,86.57,269821,0.0,1.0
2018-11-19,80.79,87.29,80.33,87.09,1041067,80.79,87.29,80.33,87.09,1041067,0.0,1.0
2018-11-20,79.89,80.95,76.525,78.1,877686,79.89,80.95,76.525,78.1,877686,0.0,1.0
2018-11-21,83.8,84.8,80.62,80.91,1024082,83.8,84.8,80.62,80.91,1024082,0.0,1.0
2018-11-23,84.74,85.01,82.77,82.77,133069,84.74,85.01,82.77,82.77,133069,0.0,1.0
2018-11-26,87.2,87.31,84.96,86.21,547745,87.2,87.31,84.96,86.21,547745,0.0,1.0
2018-11-27,87.07,87.58,85.63,86.57,509383,87.07,87.58,85.63,86.57,509383,0.0,1.0
2018-11-28,90.67,90.98,88.14,88.19,1138221,90.67,90.98,88.14,88.19,1138221,0.0,1.0
2018-11-29,90.3,91.68,89.69,90.05,780349,90.3,91.68,89.69,90.05,780349,0.0,1.0
2018-11-30,92.96,94.12,90.72,90.72,1662574,92.96,94.12,90.72,90.72,1662574,0.0,1.0
2018-12-03,92.7,95.51,91.91,95.24,934362,92.7,95.51,91.91,95.24,934362,0.0,1.0
2018-12-04,89.72,93.26,89.59,92.26,1147196,89.72,93.26,89.59,92.26,1147196,0.0,1.0
2018-12-06,84.76,85.0,76.55,79.84,2601010,84.76,85.0,76.55,79.84,2601010,0.0,1.0
2018-12-07,85.01,87.43,84.49,85.0,1253426,85.01,87.43,84.49,85.0,1253426,0.0,1.0
2018-12-10,85.26,87.58,83.8,84.97,828916,85.26,87.58,83.8,84.97,828916,0.0,1.0
2018-12-11,85.17,86.87,84.04,86.45,743371,85.17,86.87,84.04,86.45,743371,0.0,1.0
2018-12-12,85.33,87.55,85.23,86.77,573548,85.33,87.55,85.23,86.77,573548,0.0,1.0
2018-12-13,84.34,85.845,83.0601,85.52,555438,84.34,85.845,83.0601,85.52,555438,0.0,1.0
2018-12-14,82.8,83.92,82.03,83.2,658169,82.8,83.92,82.03,83.2,658169,0.0,1.0
2018-12-17,80.27,83.175,79.58,82.3,1242624,80.27,83.175,79.58,82.3,1242624,0.0,1.0
2018-12-18,81.25,82.03,80.32,81.19,1096781,81.25,82.03,80.32,81.19,1096781,0.0,1.0
2018-12-19,80.22,83.5,79.42,81.17,702251,80.22,83.5,79.42,81.17,702251,0.0,1.0
2018-12-20,79.74,80.802,77.08,79.7,834029,79.74,80.802,77.08,79.7,834029,0.0,1.0
2018-12-21,75.38,80.34,75.19,79.9,941734,75.38,80.34,75.19,79.9,941734,0.0,1.0
2018-12-24,74.56,76.31,73.82,74.68,228037,74.56,76.31,73.82,74.68,228037,0.0,1.0
2018-12-26,79.22,79.26,75.07,75.07,402653,79.22,79.26,75.07,75.07,402653,0.0,1.0
2018-12-27,79.77,79.8,76.58,77.84,465162,79.77,79.8,76.58,77.84,465162,0.0,1.0
2018-12-28,79.4,80.84,78.65,80.44,297120,79.4,80.84,78.65,80.44,297120,0.0,1.0
2018-12-31,80.23,80.4455,79.0,80.18,466762,80.23,80.4455,79.0,80.18,466762,0.0,1.0
2019-01-02,78.73,79.55,77.45,78.95,645287,78.73,79.55,77.45,78.95,645287,0.0,1.0
2019-01-03,76.84,78.705,76.31,77.77,1353206,76.84,78.705,76.31,77.77,1353206,0.0,1.0
2019-01-04,79.54,80.16,77.33,77.91,1053251,79.54,80.16,77.33,77.91,1053251,0.0,1.0
2019-01-07,82.66,83.54,79.41,80.19,652964,82.66,83.54,79.41,80.19,652964,0.0,1.0
2019-01-08,84.07,84.085,81.9,83.51,371602,84.07,84.085,81.9,83.51,371602,0.0,1.0
2019-01-09,84.31,84.91,83.47,84.08,424863,84.31,84.91,83.47,84.08,424863,0.0,1.0
2019-01-10,83.56,84.53,83.01,83.35,367412,83.56,84.53,83.01,83.35,367412,0.0,1.0
2019-01-11,82.9,83.67,82.59,83.49,291892,82.9,83.67,82.59,83.49,291892,0.0,1.0
2019-01-14,81.26,82.04,80.84,81.78,936757,81.26,82.04,80.84,81.78,936757,0.0,1.0
2019-01-15,83.32,83.53,81.38,81.38,325178,83.32,83.53,81.38,81.38,325178,0.0,1.0
2019-01-16,83.06,83.94,82.48,83.22,496712,83.06,83.94,82.48,83.22,496712,0.0,1.0
2019-01-17,83.75,84.6,82.74,82.74,347849,83.75,84.6,82.74,82.74,347849,0.0,1.0
2019-01-18,85.71,85.83,83.74,84.83,437149,85.71,85.83,83.74,84.83,437149,0.0,1.0
2019-01-22,84.94,85.3753,84.08,85.05,808261,84.94,85.3753,84.08,85.05,808261,0.0,1.0
2019-01-23,84.01,85.85,83.3,85.34,267523,84.01,85.85,83.3,85.34,267523,0.0,1.0
2019-01-24,84.5,84.83,83.83,84.31,222653,84.5,84.83,83.83,84.31,222653,0.0,1.0
2019-01-25,86.26,86.79,84.97,85.26,306668,86.26,86.79,84.97,85.26,306668,0.0,1.0
2019-01-28,85.34,86.28,84.74,85.2,425298,85.34,86.28,84.74,85.2,425298,0.0,1.0
2019-01-29,84.15,85.58,84.14,85.56,283791,84.15,85.58,84.14,85.56,283791,0.0,1.0
2019-01-30,85.55,85.69,83.85,84.82,306012,85.55,85.69,83.85,84.82,306012,0.0,1.0
2019-01-31,86.68,87.91,85.24,85.69,395405,86.68,87.91,85.24,85.69,395405,0.0,1.0
2019-02-01,89.59,89.75,86.77,87.43,781733,89.59,89.75,86.77,87.43,781733,0.0,1.0
2019-02-04,93.11,93.275,90.01,90.14,907248,93.11,93.275,90.01,90.14,907248,0.0,1.0
2019-02-05,93.15,93.81,92.92,93.1,647047,93.15,93.81,92.92,93.1,647047,0.0,1.0
2019-02-06,92.99,93.5654,91.435,93.2,643363,92.99,93.5654,91.435,93.2,643363,0.0,1.0
2019-02-07,91.99,92.99,91.12,92.0,323184,91.99,92.99,91.12,92.0,323184,0.0,1.0
2019-02-08,93.24,94.145,91.41,91.41,597998,93.24,94.145,91.41,91.41,597998,0.0,1.0
2019-02-11,93.96,94.93,93.28,93.96,447416,93.96,94.93,93.28,93.96,447416,0.0,1.0
2019-02-12,95.51,95.56,94.19,94.83,370247,95.51,95.56,94.19,94.83,370247,0.0,1.0
2019-02-13,92.63,96.21,92.48,95.87,1045430,92.63,96.21,92.48,95.87,1045430,0.0,1.0
2019-02-14,93.0,94.38,92.005,92.28,1575060,93.0,94.38,92.005,92.28,1575060,0.0,1.0
2019-02-15,92.91,93.71,92.53,93.58,402506,92.91,93.71,92.53,93.58,402506,0.0,1.0
2019-02-19,92.71,93.665,92.54,92.69,626180,92.71,93.665,92.54,92.69,626180,0.0,1.0
2019-02-20,91.66,93.8,91.21,93.0,1049163,91.66,93.8,91.21,93.0,1049163,0.0,1.0
2019-02-21,91.04,91.74,90.36,91.1,996984,91.04,91.74,90.36,91.1,996984,0.0,1.0
2019-02-22,92.0,92.58,90.68,91.32,646580,92.0,92.58,90.68,91.32,646580,0.0,1.0
2019-02-25,91.53,92.95,91.51,92.5,697067,91.53,92.95,91.51,92.5,697067,0.0,1.0
2019-02-26,91.0,91.96,90.48,91.51,1819504,91.0,91.96,90.48,91.51,1819504,0.0,1.0
2019-02-27,92.16,92.32,90.76,90.92,1895906,92.16,92.32,90.76,90.92,1895906,0.0,1.0
2019-02-28,91.74,92.485,91.12,91.88,656069,91.74,92.485,91.12,91.88,656069,0.0,1.0
2019-03-01,93.62,93.99,91.82,92.6,1176692,93.62,93.99,91.82,92.6,1176692,0.0,1.0
2019-03-04,86.35,91.72,84.19,90.99,2305600,86.35,91.72,84.19,90.99,2305600,0.0,1.0
2019-03-05,87.86,89.31,86.35,86.35,1191336,87.86,89.31,86.35,86.35,1191336,0.0,1.0
2019-03-06,86.46,88.17,86.08,87.81,1241157,86.46,88.17,86.08,87.81,1241157,0.0,1.0
2019-03-07,90.22,99.9,89.56,97.69,6392794,90.22,99.9,89.56,97.69,6392794,0.0,1.0
2019-03-08,88.64,88.98,86.47,88.98,1458620,88.64,88.98,86.47,88.98,1458620,0.0,1.0
2019-03-11,89.96,90.74,88.71,89.17,1013645,89.96,90.74,88.71,89.17,1013645,0.0,1.0
2019-03-12,91.55,92.07,89.52,90.0,1150762,91.55,92.07,89.52,90.0,1150762,0.0,1.0
2019-03-13,93.54,93.77,91.67,92.16,1448862,93.54,93.77,91.67,92.16,1448862,0.0,1.0
2019-03-14,94.02,94.625,92.4,93.77,1003359,94.02,94.625,92.4,93.77,1003359,0.0,1.0
2019-03-15,93.9,94.0,92.85,93.75,1017565,93.9,94.0,92.85,93.75,1017565,0.0,1.0
2019-03-18,95.04,95.06,93.23,94.03,1199184,95.04,95.06,93.23,94.03,1199184,0.0,1.0
2019-03-19,95.43,95.57,93.88,95.09,680124,95.43,95.57,93.88,95.09,680124,0.0,1.0
2019-03-20,94.57,95.32,93.1273,95.32,863852,94.57,95.32,93.1273,95.32,863852,0.0,1.0
2019-03-21,96.25,96.43,94.38,94.38,550664,96.25,96.43,94.38,94.38,550664,0.0,1.0
2019-03-22,93.59,95.61,92.62,95.54,736473,93.59,95.61,92.62,95.54,736473,0.0,1.0
2019-03-25,93.4,94.17,92.39,93.0,482830,93.4,94.17,92.39,93.0,482830,0.0,1.0
2019-03-26,94.92,95.09,93.755,94.35,410887,94.92,95.09,93.755,94.35,410887,0.0,1.0
2019-03-27,93.98,95.27,92.64,95.1,584258,93.98,95.27,92.64,95.1,584258,0.0,1.0
2019-03-28,95.77,96.1,93.44,93.97,582699,95.77,96.1,93.44,93.97,582699,0.0,1.0
2019-03-29,97.16,97.51,96.045,96.29,787269,97.16,97.51,96.045,96.29,787269,0.0,1.0
2019-04-01,98.74,99.12,97.035,98.0,993648,98.74,99.12,97.035,98.0,993648,0.0,1.0
2019-04-02,99.3,99.67,98.14,98.58,572729,99.3,99.67,98.14,98.58,572729,0.0,1.0
2019-04-03,99.99,100.8,99.25,99.46,1074316,99.99,100.8,99.25,99.46,1074316,0.0,1.0
2019-04-04,99.45,100.34,97.93,99.99,1662605,99.45,100.34,97.93,99.99,1662605,0.0,1.0
2019-04-05,99.99,100.25,99.0916,99.85,673100,99.99,100.25,99.0916,99.85,673100,0.0,1.0
2019-04-08,100.12,100.42,99.0,99.5,486090,100.12,100.42,99.0,99.5,486090,0.0,1.0
2019-04-09,100.76,101.09,99.37,99.37,421473,100.76,101.09,99.37,99.37,421473,0.0,1.0
2019-04-10,102.02,102.56,100.76,100.76,516544,102.02,102.56,100.76,100.76,516544,0.0,1.0
2019-04-11,102.26,103.08,101.81,102.55,466668,102.26,103.08,101.81,102.55,466668,0.0,1.0
2019-04-12,103.09,103.56,101.98,102.69,404576,103.09,103.56,101.98,102.69,404576,0.0,1.0
2019-04-15,103.61,103.78,102.55,103.0,567763,103.61,103.78,102.55,103.0,567763,0.0,1.0
2019-04-16,103.25,104.77,102.72,104.0,538022,103.25,104.77,102.72,104.0,538022,0.0,1.0
2019-04-17,102.05,103.9433,101.98,103.92,613832,102.05,103.9433,101.98,103.92,613832,0.0,1.0
2019-04-18,102.2,102.32,100.72,101.74,313310,102.2,102.32,100.72,101.74,313310,0.0,1.0
2019-04-22,104.05,104.07,100.74,101.94,479591,104.05,104.07,100.74,101.94,479591,0.0,1.0
2019-04-23,103.96,104.9967,103.8,104.0,739592,103.96,104.9967,103.8,104.0,739592,0.0,1.0
2019-04-24,104.75,105.67,104.46,104.46,341340,104.75,105.67,104.46,104.46,341340,0.0,1.0
2019-04-25,105.63,106.68,104.96,104.96,388982,105.63,106.68,104.96,104.96,388982,0.0,1.0
2019-04-26,106.34,106.87,105.42,105.8,391594,106.34,106.87,105.42,105.8,391594,0.0,1.0
2019-04-29,106.98,107.3,105.9,106.68,879147,106.98,107.3,105.9,106.68,879147,0.0,1.0
2019-04-30,106.5,108.05,106.1681,107.07,520746,106.5,108.05,106.1681,107.07,520746,0.0,1.0
2019-05-01,104.89,106.91,104.88,106.91,328493,104.89,106.91,104.88,106.91,328493,0.0,1.0
2019-05-02,104.17,105.75,103.41,104.57,481703,104.17,105.75,103.41,104.57,481703,0.0,1.0
2019-05-03,104.5,105.22,103.75,104.99,336244,104.5,105.22,103.75,104.99,336244,0.0,1.0
2019-05-06,104.64,105.1,100.78,101.96,291237,104.64,105.1,100.78,101.96,291237,0.0,1.0
2019-05-07,102.41,104.12,101.21,103.24,317086,102.41,104.12,101.21,103.24,317086,0.0,1.0
2019-05-08,102.89,103.37,101.675,102.3,239924,102.89,103.37,101.675,102.3,239924,0.0,1.0
2019-05-09,103.29,103.93,101.04,101.75,272032,103.29,103.93,101.04,101.75,272032,0.0,1.0
2019-05-10,104.22,104.65,101.19,102.62,369980,104.22,104.65,101.19,102.62,369980,0.0,1.0
2019-05-13,101.65,102.72,100.9,101.62,358381,101.65,102.72,100.9,101.62,358381,0.0,1.0
2019-05-14,103.36,103.78,101.65,102.18,497223,103.36,103.78,101.65,102.18,497223,0.0,1.0
2019-05-15,104.53,105.78,102.75,102.75,527308,104.53,105.78,102.75,102.75,527308,0.0,1.0
2019-05-16,108.38,109.06,105.99,105.99,752160,108.38,109.06,105.99,105.99,752160,0.0,1.0
2019-05-17,106.21,108.035,105.65,107.02,626868,106.21,108.035,105.65,107.02,626868,0.0,1.0
2019-05-20,104.96,106.04,103.99,105.07,466053,104.96,106.04,103.99,105.07,466053,0.0,1.0
2019-05-21,105.85,106.86,105.13,106.28,512975,105.85,106.86,105.13,106.28,512975,0.0,1.0
2019-05-22,107.66,108.115,105.43,105.43,396424,107.66,108.115,105.43,105.43,396424,0.0,1.0
2019-05-23,105.2,107.0,104.115,106.52,432693,105.2,107.0,104.115,106.52,432693,0.0,1.0
2019-05-24,105.74,107.78,105.07,105.19,310064,105.74,107.78,105.07,105.19,310064,0.0,1.0
2019-05-28,105.92,107.6,105.09,105.9,415041,105.92,107.6,105.09,105.9,415041,0.0,1.0
2019-05-29,102.76,105.73,102.605,104.81,636906,102.76,105.73,102.605,104.81,636906,0.0,1.0
2019-05-30,102.98,103.92,101.94,103.01,887873,102.98,103.92,101.94,103.01,887873,0.0,1.0
2019-05-31,100.52,101.98,100.28,101.37,940680,100.52,101.98,100.28,101.37,940680,0.0,1.0
2019-06-03,96.87,100.71,95.38,100.45,1308633,96.87,100.71,95.38,100.45,1308633,0.0,1.0
2019-06-04,98.1,98.1873,95.984,97.57,1571702,98.1,98.1873,95.984,97.57,1571702,0.0,1.0
2019-06-05,95.15,95.32,90.2,94.5,3850486,95.15,95.32,90.2,94.5,3850486,0.0,1.0
2019-06-06,96.23,96.86,94.22,95.15,1072321,96.23,96.86,94.22,95.15,1072321,0.0,1.0
2019-06-07,97.02,97.57,95.8145,96.6,900570,97.02,97.57,95.8145,96.6,900570,0.0,1.0
2019-06-10,98.24,99.95,97.61,98.64,992512,98.24,99.95,97.61,98.64,992512,0.0,1.0
2019-06-11,97.01,99.265,96.15,98.75,976817,97.01,99.265,96.15,98.75,976817,0.0,1.0
2019-06-12,97.71,97.85,96.02,97.1,369535,97.71,97.85,96.02,97.1,369535,0.0,1.0
2019-06-13,97.83,98.28,97.15,98.1,398245,97.83,98.28,97.15,98.1,398245,0.0,1.0
2019-06-14,97.81,97.96,96.79,97.74,335935,97.81,97.96,96.79,97.74,335935,0.0,1.0
2019-06-17,98.85,99.145,97.93,98.15,555414,98.85,99.145,97.93,98.15,555414,0.0,1.0
2019-06-18,99.25,100.95,98.405,99.84,541767,99.25,100.95,98.405,99.84,541767,0.0,1.0
2019-06-19,100.62,100.73,98.9,99.52,634497,100.62,100.73,98.9,99.52,634497,0.0,1.0
2019-06-20,100.25,101.642,98.82,101.33,577266,100.25,101.642,98.82,101.33,577266,0.0,1.0
2019-06-21,100.75,100.8,98.98,100.13,550015,100.75,100.8,98.98,100.13,550015,0.0,1.0
2019-06-24,100.6,100.96,99.62,100.66,563747,100.6,100.96,99.62,100.66,563747,0.0,1.0
2019-06-25,98.75,100.99,98.39,100.63,923975,98.75,100.99,98.39,100.63,923975,0.0,1.0
2019-06-26,99.16,99.715,97.91,99.35,1715465,99.16,99.715,97.91,99.35,1715465,0.0,1.0
2019-06-27,100.2,101.05,99.16,99.55,440561,100.2,101.05,99.16,99.55,440561,0.0,1.0
2019-06-28,101.38,101.55,99.55,100.18,719489,101.38,101.55,99.55,100.18,719489,0.0,1.0
2019-07-01,101.18,102.89,100.64,102.1,443329,101.18,102.89,100.64,102.1,443329,0.0,1.0
2019-07-02,101.89,102.04,100.57,101.18,384172,101.89,102.04,100.57,101.18,384172,0.0,1.0
2019-07-03,102.55,103.455,101.79,101.9,359137,102.55,103.455,101.79,101.9,359137,0.0,1.0
2019-07-05,102.21,102.23,100.59,101.95,223524,102.21,102.23,100.59,101.95,223524,0.0,1.0
2019-07-08,101.69,102.065,100.73,101.75,307727,101.69,102.065,100.73,101.75,307727,0.0,1.0
2019-07-09,102.38,102.39,100.94,101.15,486661,102.38,102.39,100.94,101.15,486661,0.0,1.0
2019-07-10,102.71,103.69,102.61,102.8,394810,102.71,103.69,102.61,102.8,394810,0.0,1.0
2019-07-11,101.36,103.45,101.22,102.86,1032758,101.36,103.45,101.22,102.86,1032758,0.0,1.0
2019-07-12,101.81,102.32,101.21,101.6,486042,101.81,102.32,101.21,101.6,486042,0.0,1.0
2019-07-15,101.53,102.0,100.8,102.0,249972,101.53,102.0,100.8,102.0,249972,0.0,1.0
2019-07-16,100.72,101.99,100.06,101.34,467126,100.72,101.99,100.06,101.34,467126,0.0,1.0
2019-07-17,101.65,102.14,100.89,100.89,539772,101.65,102.14,100.89,100.89,539772,0.0,1.0
2019-07-18,102.2,102.51,101.31,101.31,377998,102.2,102.51,101.31,101.31,377998,0.0,1.0
2019-07-19,101.66,103.465,101.66,102.74,589776,101.66,103.465,101.66,102.74,589776,0.0,1.0
2019-07-22,102.05,102.755,101.77,101.77,467538,102.05,102.755,101.77,101.77,467538,0.0,1.0
2019-07-23,100.72,102.94,100.31,102.3,293154,100.72,102.94,100.31,102.3,293154,0.0,1.0
2019-07-24,101.31,101.495,99.81,100.42,565544,101.31,101.495,99.81,100.42,565544,0.0,1.0
2019-07-25,102.32,102.55,101.39,101.9,492273,102.32,102.55,101.39,101.9,492273,0.0,1.0
2019-07-26,103.63,104.14,102.15,102.85,402605,103.63,104.14,102.15,102.85,402605,0.0,1.0
2019-07-29,103.61,104.4595,101.55,103.91,409015,103.61,104.4595,101.55,103.91,409015,0.0,1.0
2019-07-30,103.34,104.32,102.8,103.28,372472,103.34,104.32,102.8,103.28,372472,0.0,1.0
2019-07-31,102.08,104.43,101.77,103.95,525973,102.08,104.43,101.77,103.95,525973,0.0,1.0
2019-08-01,103.46,104.41,102.34,102.34,621213,103.46,104.41,102.34,102.34,621213,0.0,1.0
2019-08-02,101.59,103.24,100.12,103.24,543734,101.59,103.24,100.12,103.24,543734,0.0,1.0
2019-08-05,96.78,99.16,95.94,99.16,620946,96.78,99.16,95.94,99.16,620946,0.0,1.0
2019-08-06,93.26,97.375,92.53,97.01,2010498,93.26,97.375,92.53,97.01,2010498,0.0,1.0
2019-08-07,95.69,95.86,91.5701,92.6,696755,95.69,95.86,91.5701,92.6,696755,0.0,1.0
2019-08-08,98.47,98.71,96.32,96.69,499357,98.47,98.71,96.32,96.69,499357,0.0,1.0
2019-08-09,96.76,99.47,96.7,98.53,391574,96.76,99.47,96.7,98.53,391574,0.0,1.0
2019-08-12,96.17,96.81,94.97,96.21,747000,96.17,96.81,94.97,96.21,747000,0.0,1.0
2019-08-13,95.99,97.4,95.44,95.78,584769,95.99,97.4,95.44,95.78,584769,0.0,1.0
2019-08-14,93.95,95.0,92.28,94.33,583357,93.95,95.0,92.28,94.33,583357,0.0,1.0
2019-08-15,93.3,94.68,92.67,94.65,463885,93.3,94.68,92.67,94.65,463885,0.0,1.0
2019-08-16,94.75,95.5,93.75,93.99,317925,94.75,95.5,93.75,93.99,317925,0.0,1.0
2019-08-19,94.71,96.41,94.1,95.83,575421,94.71,96.41,94.1,95.83,575421,0.0,1.0
2019-08-20,93.37,94.5,92.95,94.5,955049,93.37,94.5,92.95,94.5,955049,0.0,1.0
2019-08-21,95.07,95.7,92.4,93.78,654931,95.07,95.7,92.4,93.78,654931,0.0,1.0
2019-08-22,94.88,95.3,93.36,95.25,502401,94.88,95.3,93.36,95.25,502401,0.0,1.0
2019-08-23,93.65,96.17,93.34,94.94,539864,93.65,96.17,93.34,94.94,539864,0.0,1.0
2019-08-26,94.44,94.54,92.9133,94.24,512480,94.44,94.54,92.9133,94.24,512480,0.0,1.0
2019-08-27,94.86,96.12,94.11,95.09,368620,94.86,96.12,94.11,95.09,368620,0.0,1.0
2019-08-28,94.18,94.26,92.74,94.22,599742,94.18,94.26,92.74,94.22,599742,0.0,1.0
2019-08-29,96.1,96.4,95.03,95.23,421608,96.1,96.4,95.03,95.23,421608,0.0,1.0
2019-08-30,96.18,96.98,95.29,96.66,447766,96.18,96.98,95.29,96.66,447766,0.0,1.0
2019-09-03,93.55,96.02,93.46,95.47,461102,93.55,96.02,93.46,95.47,461102,0.0,1.0
2019-09-04,94.2,94.92,93.39,94.33,605735,94.2,94.92,93.39,94.33,605735,0.0,1.0
2019-09-05,95.41,96.19,94.4,95.03,995383,95.41,96.19,94.4,95.03,995383,0.0,1.0
2019-09-06,109.41,113.34,94.8,94.8,4966218,109.41,113.34,94.8,94.8,4966218,0.0,1.0
2019-09-09,104.14,109.5,102.97,109.43,1792279,104.14,109.5,102.97,109.43,1792279,0.0,1.0
2019-09-10,106.47,107.28,101.44,103.81,1139575,106.47,107.28,101.44,103.81,1139575,0.0,1.0
2019-09-11,109.09,109.88,105.96,106.47,841592,109.09,109.88,105.96,106.47,841592,0.0,1.0
2019-09-12,107.49,110.5,106.795,109.62,653063,107.49,110.5,106.795,109.62,653063,0.0,1.0
2019-09-13,105.9,108.16,105.67,107.07,593877,105.9,108.16,105.67,107.07,593877,0.0,1.0
2019-09-16,106.62,107.815,104.4925,105.0,383033,106.62,107.815,104.4925,105.0,383033,0.0,1.0
2019-09-17,107.82,107.9,105.31,107.35,985415,107.82,107.9,105.31,107.35,985415,0.0,1.0
2019-09-18,108.55,108.73,106.2446,106.92,591603,108.55,108.73,106.2446,106.92,591603,0.0,1.0
2019-09-19,108.0,109.04,107.52,108.25,419933,108.0,109.04,107.52,108.25,419933,0.0,1.0
2019-09-20,109.24,110.21,108.35,108.42,892838,109.24,110.21,108.35,108.42,892838,0.0,1.0
2019-09-23,108.81,109.554,108.24,108.74,415852,108.81,109.554,108.24,108.74,415852,0.0,1.0
2019-09-24,106.62,109.5,106.17,109.0,469788,106.62,109.5,106.17,109.0,469788,0.0,1.0
2019-09-25,107.37,107.98,104.67,106.46,656492,107.37,107.98,104.67,106.46,656492,0.0,1.0
2019-09-26,104.55,107.44,103.56,106.8,784748,104.55,107.44,103.56,106.8,784748,0.0,1.0
2019-09-27,101.86,105.95,100.29,105.46,1409661,101.86,105.95,100.29,105.46,1409661,0.0,1.0
2019-09-30,105.38,105.46,101.58,101.98,871514,105.38,105.46,101.58,101.98,871514,0.0,1.0
2019-10-01,105.26,107.49,104.89,105.56,709915,105.26,107.49,104.89,105.56,709915,0.0,1.0
2019-10-02,104.04,104.56,103.02,104.21,558079,104.04,104.56,103.02,104.21,558079,0.0,1.0
2019-10-03,103.99,104.585,101.64,103.41,866838,103.99,104.585,101.64,103.41,866838,0.0,1.0
2019-10-04,106.08,106.22,104.0,104.83,500061,106.08,106.22,104.0,104.83,500061,0.0,1.0
2019-10-07,106.9,107.47,105.48,105.64,461321,106.9,107.47,105.48,105.64,461321,0.0,1.0
2019-10-08,103.97,106.85,103.94,106.29,701360,103.97,106.85,103.94,106.29,701360,0.0,1.0
2019-10-09,104.88,105.64,104.14,104.81,490965,104.88,105.64,104.14,104.81,490965,0.0,1.0
2019-10-10,105.59,105.99,104.5,104.83,326089,105.59,105.99,104.5,104.83,326089,0.0,1.0
2019-10-11,108.0,108.9,106.34,106.6,741186,108.0,108.9,106.34,106.6,741186,0.0,1.0
2019-10-14,109.07,110.14,107.645,107.86,1269098,109.07,110.14,107.645,107.86,1269098,0.0,1.0
2019-10-15,110.3,111.18,108.73,109.21,619847,110.3,111.18,108.73,109.21,619847,0.0,1.0
2019-10-16,109.48,109.57,106.78,109.2,1069397,109.48,109.57,106.78,109.2,1069397,0.0,1.0
2019-10-17,111.16,111.53,109.32,109.98,794575,111.16,111.53,109.32,109.98,794575,0.0,1.0
2019-10-18,109.25,111.06,107.47,111.0,745330,109.25,111.06,107.47,111.0,745330,0.0,1.0
2019-10-21,110.2,111.08,109.0,109.56,693209,110.2,111.08,109.0,109.56,693209,0.0,1.0
2019-10-22,109.21,111.04,108.915,110.76,502586,109.21,111.04,108.915,110.76,502586,0.0,1.0
2019-10-23,108.89,109.75,107.53,108.48,535449,108.89,109.75,107.53,108.48,535449,0.0,1.0
2019-10-24,111.0,111.14,109.72,110.02,385438,111.0,111.14,109.72,110.02,385438,0.0,1.0
2019-10-25,111.32,111.97,109.54,110.83,523903,111.32,111.97,109.54,110.83,523903,0.0,1.0
2019-10-28,112.9,113.42,110.8,111.71,451485,112.9,113.42,110.8,111.71,451485,0.0,1.0
2019-10-29,112.36,113.22,111.7611,112.87,347404,112.36,113.22,111.7611,112.87,347404,0.0,1.0
2019-10-30,112.95,113.32,111.3,112.61,544112,112.95,113.32,111.3,112.61,544112,0.0,1.0
2019-10-31,112.74,113.84,111.42,112.95,362501,112.74,113.84,111.42,112.95,362501,0.0,1.0
2019-11-01,114.14,114.34,112.58,113.0,1037868,114.14,114.34,112.58,113.0,1037868,0.0,1.0
2019-11-04,114.75,115.32,113.17,114.76,772464,114.75,115.32,113.17,114.76,772464,0.0,1.0
2019-11-05,113.59,116.1,113.38,115.24,823861,113.59,116.1,113.38,115.24,823861,0.0,1.0
2019-11-06,113.11,113.37,111.88,113.17,594681,113.11,113.37,111.88,113.17,594681,0.0,1.0
2019-11-07,114.29,115.0,113.12,113.5,941458,114.29,115.0,113.12,113.5,941458,0.0,1.0
2019-11-08,118.44,118.75,114.4,114.4,1225864,118.44,118.75,114.4,114.4,1225864,0.0,1.0
2019-11-11,117.74,119.33,117.28,117.28,592776,117.74,119.33,117.28,117.28,592776,0.0,1.0
2019-11-12,117.87,119.34,117.22,118.08,959198,117.87,119.34,117.22,118.08,959198,0.0,1.0
2019-11-13,116.28,117.52,114.94,117.52,1034288,116.28,117.52,114.94,117.52,1034288,0.0,1.0
2019-11-14,117.34,118.23,115.69,116.11,594401,117.34,118.23,115.69,116.11,594401,0.0,1.0
2019-11-15,119.3,119.505,116.88,117.74,390310,119.3,119.505,116.88,117.74,390310,0.0,1.0
2019-11-18,118.55,119.62,118.41,119.0,976247,118.55,119.62,118.41,119.0,976247,0.0,1.0
2019-11-19,118.75,119.39,118.22,119.0,1172474,118.75,119.39,118.22,119.0,1172474,0.0,1.0
2019-11-20,119.11,120.18,118.04,118.58,953695,119.11,120.18,118.04,118.58,953695,0.0,1.0
2019-11-21,118.58,120.32,117.65,119.04,662804,118.58,120.32,117.65,119.04,662804,0.0,1.0
2019-11-22,119.42,119.55,117.89,119.3,577839,119.42,119.55,117.89,119.3,577839,0.0,1.0
2019-11-25,121.01,121.89,119.77,119.99,722494,121.01,121.89,119.77,119.99,722494,0.0,1.0
2019-11-26,122.51,122.58,121.01,121.29,3894807,122.51,122.58,121.01,121.29,3894807,0.0,1.0
2019-11-27,121.25,123.595,121.18,122.56,804638,121.25,123.595,121.18,122.56,804638,0.0,1.0
2019-11-29,121.83,122.37,120.31,121.02,228805,121.83,122.37,120.31,121.02,228805,0.0,1.0
2019-12-02,119.21,121.87,118.56,121.74,1182752,119.21,121.87,118.56,121.74,1182752,0.0,1.0
2019-12-03,120.02,120.42,116.31,117.42,1162335,120.02,120.42,116.31,117.42,1162335,0.0,1.0
2019-12-04,118.62,120.41,118.29,119.91,851313,118.62,120.41,118.29,119.91,851313,0.0,1.0
2019-12-05,119.33,120.49,118.8,118.98,1655180,119.33,120.49,118.8,118.98,1655180,0.0,1.0
2019-12-06,110.77,118.515,109.14,117.21,3534112,110.77,118.515,109.14,117.21,3534112,0.0,1.0
2019-12-09,108.19,111.49,108.18,111.0,1659460,108.19,111.49,108.18,111.0,1659460,0.0,1.0
2019-12-10,106.54,108.74,106.16,108.39,1058390,106.54,108.74,106.16,108.39,1058390,0.0,1.0
2019-12-11,107.34,107.72,104.605,106.42,784654,107.34,107.72,104.605,106.42,784654,0.0,1.0
2019-12-12,105.43,107.41,104.97,107.34,1216262,105.43,107.41,104.97,107.34,1216262,0.0,1.0
2019-12-13,104.73,105.88,104.25,105.5,909760,104.73,105.88,104.25,105.5,909760,0.0,1.0
2019-12-16,105.54,106.645,105.06,105.06,1003609,105.54,106.645,105.06,105.06,1003609,0.0,1.0
2019-12-17,104.98,105.45,104.425,105.43,1247438,104.98,105.45,104.425,105.43,1247438,0.0,1.0
2019-12-18,105.25,106.18,103.51,103.51,1056326,105.25,106.18,103.51,103.51,1056326,0.0,1.0
2019-12-19,106.77,106.8,104.75,105.06,988314,106.77,106.8,104.75,105.06,988314,0.0,1.0
2019-12-20,107.85,107.9,105.92,106.75,1320654,107.85,107.9,105.92,106.75,1320654,0.0,1.0
2019-12-23,107.21,107.99,106.055,107.83,464752,107.21,107.99,106.055,107.83,464752,0.0,1.0
2019-12-24,107.51,107.54,106.51,107.19,247492,107.51,107.54,106.51,107.19,247492,0.0,1.0
2019-12-26,108.03,108.12,107.25,107.5,637445,108.03,108.12,107.25,107.5,637445,0.0,1.0
2019-12-27,109.0,109.51,107.6723,108.76,674731,109.0,109.51,107.6723,108.76,674731,0.0,1.0
2019-12-30,109.46,109.48,107.75,108.8,1142669,109.46,109.48,107.75,108.8,1142669,0.0,1.0
2019-12-31,109.77,110.24,108.66,109.07,738841,109.77,110.24,108.66,109.07,738841,0.0,1.0
2020-01-02,110.08,111.315,109.52,110.25,809604,110.08,111.315,109.52,110.25,809604,0.0,1.0
2020-01-03,110.29,110.91,109.295,109.44,434432,110.29,110.91,109.295,109.44,434432,0.0,1.0
2020-01-06,110.45,111.28,109.39,109.69,1191304,110.45,111.28,109.39,109.69,1191304,0.0,1.0
2020-01-07,111.34,111.85,109.85,110.53,555979,111.34,111.85,109.85,110.53,555979,0.0,1.0
2020-01-08,110.74,112.62,110.54,111.53,675380,110.74,112.62,110.54,111.53,675380,0.0,1.0
2020-01-09,111.09,112.42,110.16,111.39,910025,111.09,112.42,110.16,111.39,910025,0.0,1.0
2020-01-10,112.5,112.68,108.78,110.97,1229801,112.5,112.68,108.78,110.97,1229801,0.0,1.0
2020-01-13,113.37,113.825,112.11,112.72,697930,113.37,113.825,112.11,112.72,697930,0.0,1.0
2020-01-14,112.41,113.87,112.21,113.59,1149839,112.41,113.87,112.21,113.59,1149839,0.0,1.0
2020-01-15,113.0,113.83,112.395,112.55,630553,113.0,113.83,112.395,112.55,630553,0.0,1.0
2020-01-16,113.62,114.13,112.75,113.47,509495,113.62,114.13,112.75,113.47,509495,0.0,1.0
2020-01-17,113.02,113.76,112.82,113.72,437426,113.02,113.76,112.82,113.72,437426,0.0,1.0
2020-01-21,112.89,113.4,112.39,112.67,636692,112.89,113.4,112.39,112.67,636692,0.0,1.0
2020-01-22,112.37,113.9007,112.06,113.32,621583,112.37,113.9007,112.06,113.32,621583,0.0,1.0
2020-01-23,112.0,112.94,111.83,112.52,400652,112.0,112.94,111.83,112.52,400652,0.0,1.0
2020-01-24,111.81,113.36,111.38,112.91,526065,111.81,113.36,111.38,112.91,526065,0.0,1.0
2020-01-27,111.53,112.12,109.68,110.14,528836,111.53,112.12,109.68,110.14,528836,0.0,1.0
2020-01-28,111.0,111.77,110.21,110.95,428608,111.0,111.77,110.21,110.95,428608,0.0,1.0
2020-01-29,111.12,112.7,111.01,111.3,523884,111.12,112.7,111.01,111.3,523884,0.0,1.0
2020-01-30,113.21,113.23,110.63,111.07,437928,113.21,113.23,110.63,111.07,437928,0.0,1.0
2020-01-31,112.5,113.41,111.5,112.89,515337,112.5,113.41,111.5,112.89,515337,0.0,1.0
2020-02-03,114.06,114.49,112.816,112.99,334910,114.06,114.49,112.816,112.99,334910,0.0,1.0
2020-02-04,117.63,118.16,114.99,114.99,405850,117.63,118.16,114.99,114.99,405850,0.0,1.0
2020-02-05,116.84,119.26,116.4457,118.75,436166,116.84,119.26,116.4457,118.75,436166,0.0,1.0
2020-02-06,117.37,118.18,116.51,117.34,363050,117.37,118.18,116.51,117.34,363050,0.0,1.0
2020-02-07,117.99,119.09,116.65,117.23,332504,117.99,119.09,116.65,117.23,332504,0.0,1.0
2020-02-10,120.62,120.92,117.64,118.01,304590,120.62,120.92,117.64,118.01,304590,0.0,1.0
2020-02-11,121.0,121.4,120.34,121.0,411240,121.0,121.4,120.34,121.0,411240,0.0,1.0
2020-02-12,120.95,121.41,119.4,121.15,338679,120.95,121.41,119.4,121.15,338679,0.0,1.0
2020-02-13,121.26,122.0,120.31,120.45,390090,121.26,122.0,120.31,120.45,390090,0.0,1.0
2020-02-14,122.42,122.53,120.695,121.28,349315,122.42,122.53,120.695,121.28,349315,0.0,1.0
2020-02-18,122.22,122.58,121.36,122.22,340033,122.22,122.58,121.36,122.22,340033,0.0,1.0
2020-02-19,122.6,124.16,122.24,123.51,350060,122.6,124.16,122.24,123.51,350060,0.0,1.0
2020-02-20,122.07,123.8354,120.53,122.45,375261,122.07,123.8354,120.53,122.45,375261,0.0,1.0
2020-02-21,119.5,121.97,118.85,121.97,610625,119.5,121.97,118.85,121.97,610625,0.0,1.0
2020-02-24,115.03,117.84,114.33,116.82,629102,115.03,117.84,114.33,116.82,629102,0.0,1.0
2020-02-25,110.87,116.17,110.01,115.92,661088,110.87,116.17,110.01,115.92,661088,0.0,1.0
2020-02-26,111.33,112.915,110.8,111.46,676136,111.33,112.915,110.8,111.46,676136,0.0,1.0
2020-02-27,108.53,112.53,108.13,108.98,990868,108.53,112.53,108.13,108.98,990868,0.0,1.0
2020-02-28,109.61,109.83,105.8,105.91,1155297,109.61,109.83,105.8,105.91,1155297,0.0,1.0
2020-03-02,111.94,112.03,107.895,110.3,983127,111.94,112.03,107.895,110.3,983127,0.0,1.0
2020-03-03,106.0,113.21,103.79,112.28,1310622,106.0,113.21,103.79,112.28,1310622,0.0,1.0
2020-03-04,112.48,112.59,107.43,107.49,1367498,112.48,112.59,107.43,107.49,1367498,0.0,1.0
2020-03-05,93.56,98.675,91.0601,94.78,4912621,93.56,98.675,91.0601,94.78,4912621,0.0,1.0
2020-03-06,91.25,91.62,89.24,91.02,1865166,91.25,91.62,89.24,91.02,1865166,0.0,1.0
2020-03-09,83.36,86.39,83.05,85.14,1672905,83.36,86.39,83.05,85.14,1672905,0.0,1.0
2020-03-10,83.72,85.78,81.3,85.78,2106687,83.72,85.78,81.3,85.78,2106687,0.0,1.0
2020-03-11,80.87,84.235,79.445,81.78,1747706,80.87,84.235,79.445,81.78,1747706,0.0,1.0
2020-03-12,77.49,81.91,73.825,76.03,1579571,77.49,81.91,73.825,76.03,1579571,0.0,1.0
2020-03-13,80.83,81.81,73.95,81.55,1537608,80.83,81.81,73.95,81.55,1537608,0.0,1.0
2020-03-16,77.76,82.16,72.4,73.0,1605766,77.76,82.16,72.4,73.0,1605766,0.0,1.0
2020-03-17,86.09,86.29,75.58,79.05,1752635,86.09,86.29,75.58,79.05,1752635,0.0,1.0
2020-03-18,80.32,83.63,76.91,80.45,1370969,80.32,83.63,76.91,80.45,1370969,0.0,1.0
2020-03-19,84.94,87.055,78.8987,79.99,1697424,84.94,87.055,78.8987,79.99,1697424,0.0,1.0
2020-03-20,81.77,85.86,80.36,85.0,1410188,81.77,85.86,80.36,85.0,1410188,0.0,1.0
2020-03-23,76.06,81.5,74.1444,81.25,1483765,76.06,81.5,74.1444,81.25,1483765,0.0,1.0
2020-03-24,77.86,80.671,77.2,78.06,1264059,77.86,80.671,77.2,78.06,1264059,0.0,1.0
2020-03-25,80.31,84.19,75.8,78.88,1546785,80.31,84.19,75.8,78.88,1546785,0.0,1.0
2020-03-26,83.96,84.78,80.03,80.87,977270,83.96,84.78,80.03,80.87,977270,0.0,1.0
2020-03-27,80.84,83.58,79.85,81.88,596657,80.84,83.58,79.85,81.88,596657,0.0,1.0
2020-03-30,83.08,84.07,81.43,81.61,968301,83.08,84.07,81.43,81.61,968301,0.0,1.0
2020-03-31,79.31,83.01,78.5,82.49,1232376,79.31,83.01,78.5,82.49,1232376,0.0,1.0
2020-04-01,75.58,79.345,75.0,77.37,905048,75.58,79.345,75.0,77.37,905048,0.0,1.0
2020-04-02,73.98,77.09,72.47,74.3,791958,73.98,77.09,72.47,74.3,791958,0.0,1.0
2020-04-03,74.0,74.425,71.64,73.18,1113117,74.0,74.425,71.64,73.18,1113117,0.0,1.0
2020-04-06,80.47,80.845,76.0,76.41,682884,80.47,80.845,76.0,76.41,682884,0.0,1.0
2020-04-07,80.09,82.37,79.69,82.37,446994,80.09,82.37,79.69,82.37,446994,0.0,1.0
2020-04-08,83.38,83.99,79.98,80.89,450592,83.38,83.99,79.98,80.89,450592,0.0,1.0
2020-04-09,83.41,84.71,81.78,84.32,1103400,83.41,84.71,81.78,84.32,1103400,0.0,1.0
2020-04-13,84.64,85.395,81.97,82.04,590755,84.64,85.395,81.97,82.04,590755,0.0,1.0
2020-04-14,86.51,87.9,85.51,86.4,859671,86.51,87.9,85.51,86.4,859671,0.0,1.0
2020-04-15,84.94,85.93,84.375,85.37,460992,84.94,85.93,84.375,85.37,460992,0.0,1.0
2020-04-16,87.3,87.71,85.18,86.5,647638,87.3,87.71,85.18,86.5,647638,0.0,1.0
2020-04-17,88.77,88.87,85.08,86.34,507631,88.77,88.87,85.08,86.34,507631,0.0,1.0
2020-04-20,89.75,90.43,87.25,88.42,412047,89.75,90.43,87.25,88.42,412047,0.0,1.0
2020-04-21,85.26,88.75,83.66,88.15,605363,85.26,88.75,83.66,88.15,605363,0.0,1.0
2020-04-22,88.34,88.995,85.52,86.7,349767,88.34,88.995,85.52,86.7,349767,0.0,1.0
2020-04-23,86.87,89.51,86.39,87.9,410547,86.87,89.51,86.39,87.9,410547,0.0,1.0
2020-04-24,87.17,88.08,86.27,87.53,262052,87.17,88.08,86.27,87.53,262052,0.0,1.0
2020-04-27,90.04,90.755,88.0406,88.28,475533,90.04,90.755,88.0406,88.28,475533,0.0,1.0
2020-04-28,87.97,91.12,87.23,90.83,428124,87.97,91.12,87.23,90.83,428124,0.0,1.0
2020-04-29,90.72,92.17,88.34,89.06,497185,90.72,92.17,88.34,89.06,497185,0.0,1.0
2020-04-30,90.84,91.9,89.03,91.0,868015,90.84,91.9,89.03,91.0,868015,0.0,1.0
2020-05-01,86.61,89.43,85.59,89.15,526234,86.61,89.43,85.59,89.15,526234,0.0,1.0
2020-05-04,88.77,89.04,86.03,86.03,322377,88.77,89.04,86.03,86.03,322377,0.0,1.0
2020-05-05,91.68,92.05,89.66,89.78,376888,91.68,92.05,89.66,89.78,376888,0.0,1.0
2020-05-06,92.98,93.875,91.45,92.79,466536,92.98,93.875,91.45,92.79,466536,0.0,1.0
2020-05-07,95.7,96.22,93.675,94.25,439915,95.7,96.22,93.675,94.25,439915,0.0,1.0
2020-05-08,97.24,97.65,96.225,97.0,370812,97.24,97.65,96.225,97.0,370812,0.0,1.0
2020-05-11,96.99,98.925,95.59,96.67,660997,96.99,98.925,95.59,96.67,660997,0.0,1.0
2020-05-12,93.61,97.12,93.42,97.07,469910,93.61,97.12,93.42,97.07,469910,0.0,1.0
2020-05-13,91.03,93.6,90.09,93.2,413915,91.03,93.6,90.09,93.2,413915,0.0,1.0
2020-05-14,92.17,92.24,88.69,89.99,369894,92.17,92.24,88.69,89.99,369894,0.0,1.0
2020-05-15,93.42,93.95,91.5,91.71,272548,93.42,93.95,91.5,91.71,272548,0.0,1.0
2020-05-18,94.87,96.41,94.46,95.04,463654,94.87,96.41,94.46,95.04,463654,0.0,1.0
2020-05-19,96.19,97.61,95.465,95.54,483599,96.19,97.61,95.465,95.54,483599,0.0,1.0
2020-05-20,98.52,98.7,95.59,97.12,591096,98.52,98.7,95.59,97.12,591096,0.0,1.0
2020-05-21,98.87,99.5163,97.525,98.99,464310,98.87,99.5163,97.525,98.99,464310,0.0,1.0
2020-05-22,100.88,100.93,98.33,99.04,399838,100.88,100.93,98.33,99.04,399838,0.0,1.0
2020-05-26,99.54,102.34,99.37,102.34,646356,99.54,102.34,99.37,102.34,646356,0.0,1.0
2020-05-27,99.14,100.75,97.89,100.06,961197,99.14,100.75,97.89,100.06,961197,0.0,1.0
2020-05-28,100.9,102.62,98.5,99.45,538671,100.9,102.62,98.5,99.45,538671,0.0,1.0
2020-05-29,102.58,102.81,100.66,101.75,1104471,102.58,102.81,100.66,101.75,1104471,0.0,1.0
2020-06-01,106.43,107.56,102.4,102.71,886964,106.43,107.56,102.4,102.71,886964,0.0,1.0
2020-06-02,106.78,106.87,103.54,106.6,955527,106.78,106.87,103.54,106.6,955527,0.0,1.0
2020-06-03,110.17,110.75,107.44,107.86,1189927,110.17,110.75,107.44,107.86,1189927,0.0,1.0
2020-06-04,105.54,114.5665,104.73,113.99,1582840,105.54,114.5665,104.73,113.99,1582840,0.0,1.0
2020-06-05,107.07,108.5078,104.815,105.58,683852,107.07,108.5078,104.815,105.58,683852,0.0,1.0
2020-06-08,109.04,109.18,104.75,106.39,774710,109.04,109.18,104.75,106.39,774710,0.0,1.0
2020-06-09,107.44,108.96,106.8146,108.56,396151,107.44,108.96,106.8146,108.56,396151,0.0,1.0
2020-06-10,107.42,108.89,106.355,107.44,368215,107.42,108.89,106.355,107.44,368215,0.0,1.0
2020-06-11,101.78,106.22,101.78,105.11,482728,101.78,106.22,101.78,105.11,482728,0.0,1.0
2020-06-12,103.65,105.33,101.06,103.92,410138,103.65,105.33,101.06,103.92,410138,0.0,1.0
2020-06-15,104.33,104.85,100.43,102.0,433165,104.33,104.85,100.43,102.0,433165,0.0,1.0
2020-06-16,106.52,107.34,104.88,106.5,707303,106.52,107.34,104.88,106.5,707303,0.0,1.0
2020-06-17,106.84,107.92,106.25,106.71,494205,106.84,107.92,106.25,106.71,494205,0.0,1.0
2020-06-18,107.06,107.65,105.65,106.6,506219,107.06,107.65,105.65,106.6,506219,0.0,1.0
2020-06-19,106.82,108.71,106.225,108.3,584575,106.82,108.71,106.225,108.3,584575,0.0,1.0
2020-06-22,108.64,108.81,106.56,107.13,365793,108.64,108.81,106.56,107.13,365793,0.0,1.0
2020-06-23,108.69,110.37,108.25,109.0,595403,108.69,110.37,108.25,109.0,595403,0.0,1.0
2020-06-24,106.81,109.43,105.875,108.51,455989,106.81,109.43,105.875,108.51,455989,0.0,1.0
2020-06-25,108.21,108.39,105.29,106.81,610141,108.21,108.39,105.29,106.81,610141,0.0,1.0
2020-06-26,110.64,110.74,107.55,108.06,2054513,110.64,110.74,107.55,108.06,2054513,0.0,1.0
2020-06-29,109.15,110.55,107.99,110.55,564700,109.15,110.55,107.99,110.55,564700,0.0,1.0
2020-06-30,110.85,110.97,108.55,108.55,670900,110.85,110.97,108.55,108.55,670900,0.0,1.0
2020-07-01,112.6,113.04,110.53,110.53,390200,112.6,113.04,110.53,110.53,390200,0.0,1.0
2020-07-02,112.58,113.81,112.34,113.5,299400,112.58,113.81,112.34,113.5,299400,0.0,1.0
2020-07-06,112.4,114.41,111.69,113.73,395900,112.4,114.41,111.69,113.73,395900,0.0,1.0
2020-07-07,112.28,113.69,111.95,112.42,605900,112.28,113.69,111.95,112.42,605900,0.0,1.0
2020-07-08,115.62,115.66,113.32,113.73,328100,115.62,115.66,113.32,113.73,328100,0.0,1.0
2020-07-09,117.44,117.75,114.95,116.22,463800,117.44,117.75,114.95,116.22,463800,0.0,1.0
2020-07-10,117.15,117.6,116.19,117.15,602100,117.15,117.6,116.19,117.15,602100,0.0,1.0
2020-07-13,113.5,118.22,112.82,118.0,723500,113.5,118.22,112.82,118.0,723500,0.0,1.0
2020-07-14,113.42,113.56,111.06,112.02,597000,113.42,113.56,111.06,112.02,597000,0.0,1.0
2020-07-15,114.64,115.33,113.45,114.7,261200,114.64,115.33,113.45,114.7,261200,0.0,1.0
2020-07-16,114.17,114.67,113.13,113.73,386400,114.17,114.67,113.13,113.73,386400,0.0,1.0
2020-07-17,115.98,116.27,114.29,114.77,324200,115.98,116.27,114.29,114.77,324200,0.0,1.0
2020-07-20,121.68,122.01,116.42,116.53,449299,121.68,122.01,116.42,116.53,449299,0.0,1.0
2020-07-21,121.44,122.51,120.75,122.07,359593,121.44,122.51,120.75,122.07,359593,0.0,1.0
2020-07-22,121.84,123.43,121.25,121.88,649819,121.84,123.43,121.25,121.88,649819,0.0,1.0
2020-07-23,118.74,122.99,118.45,121.3,304049,118.74,122.99,118.45,121.3,304049,0.0,1.0
2020-07-24,116.64,118.4,116.0,117.81,531064,116.64,118.4,116.0,117.81,531064,0.0,1.0
2020-07-27,118.62,119.7,117.12,117.63,222698,118.62,119.7,117.12,117.63,222698,0.0,1.0
2020-07-28,117.22,119.51,116.92,118.79,208290,117.22,119.51,116.92,118.79,208290,0.0,1.0
2020-07-29,119.62,120.62,118.22,118.22,266693,119.62,120.62,118.22,118.22,266693,0.0,1.0
2020-07-30,118.13,118.97,116.11,118.35,502308,118.13,118.97,116.11,118.35,502308,0.0,1.0
2020-07-31,117.66,119.03,115.08,119.03,333973,117.66,119.03,115.08,119.03,333973,0.0,1.0
2020-08-03,118.72,119.26,116.69,118.42,213739,118.72,119.26,116.69,118.42,213739,0.0,1.0
2020-08-04,118.07,119.04,117.53,118.89,208113,118.07,119.04,117.53,118.89,208113,0.0,1.0
2020-08-05,119.24,119.91,118.08,118.46,261628,119.24,119.91,118.08,118.46,261628,0.0,1.0
2020-08-06,119.07,120.24,118.22,119.24,224237,119.07,120.24,118.22,119.24,224237,0.0,1.0
2020-08-07,114.42,118.655,114.14,118.55,841911,114.42,118.655,114.14,118.55,841911,0.0,1.0
2020-08-10,107.78,114.57,106.97,114.4,892291,107.78,114.57,106.97,114.4,892291,0.0,1.0
2020-08-11,106.64,108.53,105.55,107.09,671159,106.64,108.53,105.55,107.09,671159,0.0,1.0
2020-08-12,106.05,108.21,105.27,107.05,400029,106.05,108.21,105.27,107.05,400029,0.0,1.0
2020-08-13,108.7,109.67,106.34,106.34,386173,108.7,109.67,106.34,106.34,386173,0.0,1.0
2020-08-14,110.63,112.27,109.02,109.36,716455,110.63,112.27,109.02,109.36,716455,0.0,1.0
2020-08-17,112.89,113.15,110.9901,111.34,608293,112.89,113.15,110.9901,111.34,608293,0.0,1.0
2020-08-18,113.0,114.21,112.4401,113.58,430874,113.0,114.21,112.4401,113.58,430874,0.0,1.0
2020-08-19,110.09,113.48,109.53,113.33,480285,110.09,113.48,109.53,113.33,480285,0.0,1.0
2020-08-20,110.97,111.51,109.51,109.92,591547,110.97,111.51,109.51,109.92,591547,0.0,1.0
2020-08-21,109.99,111.46,109.81,111.25,330953,109.99,111.46,109.81,111.25,330953,0.0,1.0
2020-08-24,109.3,111.7,108.63,110.5,540209,109.3,111.7,108.63,110.5,540209,0.0,1.0
2020-08-25,110.32,111.44,108.41,108.9,538326,110.32,111.44,108.41,108.9,538326,0.0,1.0
2020-08-26,111.29,113.38,110.48,110.69,512434,111.29,113.38,110.48,110.69,512434,0.0,1.0
2020-08-27,109.33,111.58,109.18,111.58,421032,109.33,111.58,109.18,111.58,421032,0.0,1.0
2020-08-28,112.09,113.33,109.95,109.95,467146,112.09,113.33,109.95,109.95,467146,0.0,1.0
2020-08-31,112.31,113.13,111.66,112.88,723934,112.31,113.13,111.66,112.88,723934,0.0,1.0
2020-09-01,117.52,118.05,113.24,113.24,618771,117.52,118.05,113.24,113.24,618771,0.0,1.0
2020-09-02,118.38,122.3985,116.34,121.21,1055275,118.38,122.3985,116.34,121.21,1055275,0.0,1.0
2020-09-03,117.64,122.23,114.6001,120.0,1911970,117.64,122.23,114.6001,120.0,1911970,0.0,1.0
2020-09-04,115.61,117.34,111.23,115.89,768449,115.61,117.34,111.23,115.89,768449,0.0,1.0
2020-09-08,110.33,113.77,110.28,112.55,618760,110.33,113.77,110.28,112.55,618760,0.0,1.0
2020-09-09,111.76,112.42,109.47,111.78,498354,111.76,112.42,109.47,111.78,498354,0.0,1.0
2020-09-10,108.9,113.59,108.79,112.7,354179,108.9,113.59,108.79,112.7,354179,0.0,1.0
2020-09-11,105.63,109.71,104.68,109.24,445335,105.63,109.71,104.68,109.24,445335,0.0,1.0
2020-09-14,106.03,108.19,105.96,107.23,544504,106.03,108.19,105.96,107.23,544504,0.0,1.0
2020-09-15,107.1,109.44,105.15,106.9,456849,107.1,109.44,105.15,106.9,456849,0.0,1.0
2020-09-16,107.16,108.65,106.7715,107.47,392431,107.16,108.65,106.7715,107.47,392431,0.0,1.0
2020-09-17,105.98,107.18,104.34,105.61,675780,105.98,107.18,104.34,105.61,675780,0.0,1.0
2020-09-18,103.36,106.43,101.85,105.99,1019771,103.36,106.43,101.85,105.99,1019771,0.0,1.0
2020-09-21,104.93,105.13,101.02,102.9,526843,104.93,105.13,101.02,102.9,526843,0.0,1.0
2020-09-22,106.61,106.65,103.7,105.59,316203,106.61,106.65,103.7,105.59,316203,0.0,1.0
2020-09-23,104.62,107.11,104.465,106.5,402624,104.62,107.11,104.465,106.5,402624,0.0,1.0
2020-09-24,103.33,105.03,102.37,103.39,349394,103.33,105.03,102.37,103.39,349394,0.0,1.0
2020-09-25,104.7,105.0,102.27,103.22,479520,104.7,105.0,102.27,103.22,479520,0.0,1.0
2020-09-28,106.12,107.54,105.82,105.91,267307,106.12,107.54,105.82,105.91,267307,0.0,1.0
2020-09-29,105.53,107.12,105.49,106.27,256648,105.53,107.12,105.49,106.27,256648,0.0,1.0
2020-09-30,104.27,107.215,103.05,105.25,609919,104.27,107.215,103.05,105.25,609919,0.0,1.0
2020-10-01,106.51,107.195,105.0,105.15,475613,106.51,107.195,105.0,105.15,475613,0.0,1.0
2020-10-02,103.15,106.26,102.7459,104.41,416384,103.15,106.26,102.7459,104.41,416384,0.0,1.0
2020-10-05,102.94,103.91,102.2,103.48,335712,102.94,103.91,102.2,103.48,335712,0.0,1.0
2020-10-06,106.4,106.995,103.0,103.28,520206,106.4,106.995,103.0,103.28,520206,0.0,1.0
2020-10-07,112.11,112.41,107.09,107.09,673135,112.11,112.41,107.09,107.09,673135,0.0,1.0
2020-10-08,114.28,115.0,111.5,114.32,469307,114.28,115.0,111.5,114.32,469307,0.0,1.0
2020-10-09,115.47,116.75,114.54,114.54,483404,115.47,116.75,114.54,114.54,483404,0.0,1.0
2020-10-12,115.87,117.89,115.34,116.53,255116,115.87,117.89,115.34,116.53,255116,0.0,1.0
2020-10-13,105.75,117.72,103.81,115.4,1779531,105.75,117.72,103.81,115.4,1779531,0.0,1.0
2020-10-14,102.83,106.49,101.205,106.49,1709786,102.83,106.49,101.205,106.49,1709786,0.0,1.0
2020-10-15,103.43,103.89,100.37,102.04,993776,103.43,103.89,100.37,102.04,993776,0.0,1.0
2020-10-16,105.63,106.54,103.03,103.77,885064,105.63,106.54,103.03,103.77,885064,0.0,1.0
2020-10-19,103.39,106.1138,103.0484,105.5,698995,103.39,106.1138,103.0484,105.5,698995,0.0,1.0
2020-10-20,103.69,104.56,103.135,103.45,658825,103.69,104.56,103.135,103.45,658825,0.0,1.0
2020-10-21,103.2,103.69,100.3006,103.42,541030,103.2,103.69,100.3006,103.42,541030,0.0,1.0
2020-10-22,103.98,104.57,100.88,103.0,475959,103.98,104.57,100.88,103.0,475959,0.0,1.0
2020-10-23,101.74,103.93,101.66,103.93,387286,101.74,103.93,101.66,103.93,387286,0.0,1.0
2020-10-26,99.56,101.03,98.31,100.93,784165,99.56,101.03,98.31,100.93,784165,0.0,1.0
2020-10-27,98.69,100.43,98.66,99.9,567217,98.69,100.43,98.66,99.9,567217,0.0,1.0
2020-10-28,98.32,100.055,95.77,96.91,510889,98.32,100.055,95.77,96.91,510889,0.0,1.0
2020-10-29,99.1,99.9,96.775,98.69,665143,99.1,99.9,96.775,98.69,665143,0.0,1.0
2020-10-30,96.11,99.24,94.75,98.75,691401,96.11,99.24,94.75,98.75,691401,0.0,1.0
2020-11-02,95.69,98.46,93.935,97.15,542448,95.69,98.46,93.935,97.15,542448,0.0,1.0
2020-11-03,99.27,99.89,96.54,96.57,292766,99.27,99.89,96.54,96.57,292766,0.0,1.0
2020-11-04,102.1,103.83,101.36,101.65,596453,102.1,103.83,101.36,101.65,596453,0.0,1.0
2020-11-05,104.53,104.9023,102.38,103.92,440340,104.53,104.9023,102.38,103.92,440340,0.0,1.0
2020-11-06,107.01,107.54,103.9,104.66,426893,107.01,107.54,103.9,104.66,426893,0.0,1.0
2020-11-09,109.25,110.82,107.9,107.97,1246356,109.25,110.82,107.9,107.97,1246356,0.0,1.0
2020-11-10,108.74,109.57,105.65,109.0,814229,108.74,109.57,105.65,109.0,814229,0.0,1.0
2020-11-11,109.0,110.515,108.285,109.73,1304407,109.0,110.515,108.285,109.73,1304407,0.0,1.0
2020-11-12,108.14,109.865,107.57,109.08,467974,108.14,109.865,107.57,109.08,467974,0.0,1.0
2020-11-13,109.93,110.0,107.65,109.37,409434,109.93,110.0,107.65,109.37,409434,0.0,1.0
2020-11-16,110.41,111.32,109.22,109.85,540071,110.41,111.32,109.22,109.85,540071,0.0,1.0
2020-11-17,113.84,114.49,108.961,110.1,565882,113.84,114.49,108.961,110.1,565882,0.0,1.0
2020-11-18,114.25,115.88,113.51,114.09,510386,114.25,115.88,113.51,114.09,510386,0.0,1.0
2020-11-19,118.22,118.31,113.56,113.82,448666,118.22,118.31,113.56,113.82,448666,0.0,1.0
2020-11-20,117.35,118.71,117.19,117.87,339031,117.35,118.71,117.19,117.87,339031,0.0,1.0
2020-11-23,118.75,119.21,117.25,118.07,551813,118.75,119.21,117.25,118.07,551813,0.0,1.0
2020-11-24,119.37,120.45,117.7001,119.5,419871,119.37,120.45,117.7001,119.5,419871,0.0,1.0
2020-11-25,119.42,120.0,117.87,119.02,421222,119.42,120.0,117.87,119.02,421222,0.0,1.0
2020-11-27,122.71,122.82,119.785,120.03,159437,122.71,122.82,119.785,120.03,159437,0.0,1.0
2020-11-30,122.48,124.93,122.295,123.0,722697,122.48,124.93,122.295,123.0,722697,0.0,1.0
2020-12-01,123.96,124.5,121.79,123.25,404738,123.96,124.5,121.79,123.25,404738,0.0,1.0
2020-12-02,123.73,124.19,121.51,123.19,300944,123.73,124.19,121.51,123.19,300944,0.0,1.0
2020-12-03,126.41,127.17,123.15,123.15,331556,126.41,127.17,123.15,123.15,331556,0.0,1.0
2020-12-04,129.12,129.655,127.1,127.15,456078,129.12,129.655,127.1,127.15,456078,0.0,1.0
2020-12-07,125.47,129.36,125.0715,128.7,558131,125.47,129.36,125.0715,128.7,558131,0.0,1.0
2020-12-08,126.43,127.89,125.13,125.9,1156903,126.43,127.89,125.13,125.9,1156903,0.0,1.0
2020-12-09,120.92,124.82,119.0,123.19,1160245,120.92,124.82,119.0,123.19,1160245,0.0,1.0
2020-12-10,121.84,122.755,119.82,120.24,521548,121.84,122.755,119.82,120.24,521548,0.0,1.0
2020-12-11,123.23,124.43,121.9,122.23,920270,123.23,124.43,121.9,122.23,920270,0.0,1.0
2020-12-14,126.23,128.59,124.89,127.24,682593,126.23,128.59,124.89,127.24,682593,0.0,1.0
2020-12-15,126.48,127.3,125.42,127.13,373422,126.48,127.3,125.42,127.13,373422,0.0,1.0
2020-12-16,125.51,127.83,125.0,126.45,547445,125.51,127.83,125.0,126.45,547445,0.0,1.0
2020-12-17,126.03,126.95,124.287,126.95,823987,126.03,126.95,124.287,126.95,823987,0.0,1.0
2020-12-18,125.72,125.92,123.8,124.92,1362372,125.72,125.92,123.8,124.92,1362372,0.0,1.0
2020-12-21,125.43,126.23,123.42,124.76,421064,125.43,126.23,123.42,124.76,421064,0.0,1.0
2020-12-22,126.99,128.2,125.76,126.79,505575,126.99,128.2,125.76,126.79,505575,0.0,1.0
2020-12-23,128.55,129.39,126.6617,127.42,461155,128.55,129.39,126.6617,127.42,461155,0.0,1.0
2020-12-24,127.21,128.84,127.01,128.07,179895,127.21,128.84,127.01,128.07,179895,0.0,1.0
2020-12-28,128.11,128.39,126.2748,127.72,322349,128.11,128.39,126.2748,127.72,322349,0.0,1.0
2020-12-29,126.96,129.76,126.87,128.73,224421,126.96,129.76,126.87,128.73,224421,0.0,1.0
2020-12-30,128.25,128.71,127.41,128.15,248825,128.25,128.71,127.41,128.15,248825,0.0,1.0
2020-12-31,128.73,129.37,127.84,128.33,530685,128.73,129.37,127.84,128.33,530685,0.0,1.0
2021-01-04,126.06,128.4,123.08,128.4,487404,126.06,128.4,123.08,128.4,487404,0.0,1.0
2021-01-05,126.59,127.2089,125.03,125.03,289027,126.59,127.2089,125.03,125.03,289027,0.0,1.0
2021-01-06,127.91,129.445,124.25,125.13,599668,127.91,129.445,124.25,125.13,599668,0.0,1.0
2021-01-07,132.54,132.91,128.13,128.91,802356,132.54,132.91,128.13,128.91,802356,0.0,1.0
2021-01-08,130.92,134.215,130.06,133.9,756691,130.92,134.215,130.06,133.9,756691,0.0,1.0
2021-01-11,130.44,131.58,128.98,129.26,387753,130.44,131.58,128.98,129.26,387753,0.0,1.0
2021-01-12,128.92,131.07,128.0,130.78,327216,128.92,131.07,128.0,130.78,327216,0.0,1.0
2021-01-13,127.26,129.65,126.57,129.0,458055,127.26,129.65,126.57,129.0,458055,0.0,1.0
2021-01-14,125.3,128.5,125.12,127.68,897553,125.3,128.5,125.12,127.68,897553,0.0,1.0
2021-01-15,125.0,127.06,124.22,125.62,280084,125.0,127.06,124.22,125.62,280084,0.0,1.0
2021-01-19,126.15,126.87,124.54,125.81,560543,126.15,126.87,124.54,125.81,560543,0.0,1.0
2021-01-20,125.68,128.05,125.66,127.64,478366,125.68,128.05,125.66,127.64,478366,0.0,1.0
2021-01-21,124.9,126.21,124.54,126.21,361153,124.9,126.21,124.54,126.21,361153,0.0,1.0
2021-01-22,123.71,125.5,123.56,124.9,448104,123.71,125.5,123.56,124.9,448104,0.0,1.0
2021-01-25,122.95,124.73,120.22,124.73,567941,122.95,124.73,120.22,124.73,567941,0.0,1.0
2021-01-26,121.66,123.315,120.53,122.96,528215,121.66,123.315,120.53,122.96,528215,0.0,1.0
2021-01-27,117.55,121.09,117.34,120.4,1009442,117.55,121.09,117.34,120.4,1009442,0.0,1.0
2021-01-28,118.77,119.92,117.68,118.33,892760,118.77,119.92,117.68,118.33,892760,0.0,1.0
2021-01-29,114.74,118.31,114.04,117.85,793595,114.74,118.31,114.04,117.85,793595,0.0,1.0
2021-02-01,115.69,116.11,114.19,115.65,564471,115.69,116.11,114.19,115.65,564471,0.0,1.0
2021-02-02,119.21,120.47,115.54,116.09,721964,119.21,120.47,115.54,116.09,721964,0.0,1.0
2021-02-03,119.12,120.705,118.33,119.44,373850,119.12,120.705,118.33,119.44,373850,0.0,1.0
2021-02-04,120.82,120.9,118.66,120.16,341600,120.82,120.9,118.66,120.16,341600,0.0,1.0
2021-02-05,121.37,122.44,120.66,121.23,247394,121.37,122.44,120.66,121.23,247394,0.0,1.0
2021-02-08,123.7,125.0,121.78,122.21,375083,123.7,125.0,121.78,122.21,375083,0.0,1.0
2021-02-09,126.33,126.9,123.675,124.01,341095,126.33,126.9,123.675,124.01,341095,0.0,1.0
2021-02-10,127.03,128.21,125.89,126.6,408701,127.03,128.21,125.89,126.6,408701,0.0,1.0
2021-02-11,127.21,128.22,126.51,127.69,451745,127.21,128.22,126.51,127.69,451745,0.0,1.0
2021-02-12,128.69,129.31,126.8,127.58,297506,128.69,129.31,126.8,127.58,297506,0.0,1.0
2021-02-16,127.65,129.8,126.09,128.81,588252,127.65,129.8,126.09,128.81,588252,0.0,1.0
2021-02-17,125.33,126.71,124.26,126.71,332061,125.33,126.71,124.26,126.71,332061,0.0,1.0
2021-02-18,125.12,126.31,123.06,123.93,285405,125.12,126.31,123.06,123.93,285405,0.0,1.0
2021-02-19,125.96,127.62,125.31,125.69,314886,125.96,127.62,125.31,125.69,314886,0.0,1.0
2021-02-22,123.08,124.86,122.15,124.34,393744,123.08,124.86,122.15,124.34,393744,0.0,1.0
2021-02-23,120.25,122.4999,117.1,121.47,725044,120.25,122.4999,117.1,121.47,725044,0.0,1.0
2021-02-24,119.51,120.83,117.81,119.89,660991,119.51,120.83,117.81,119.89,660991,0.0,1.0
2021-02-25,113.52,119.41,113.0,118.84,1114579,113.52,119.41,113.0,118.84,1114579,0.0,1.0
2021-02-26,110.99,114.49,110.52,114.03,1210001,110.99,114.49,110.52,114.03,1210001,0.0,1.0
2021-03-01,115.65,116.79,112.43,112.7,1384681,115.65,116.79,112.43,112.7,1384681,0.0,1.0
2021-03-02,114.67,116.815,114.5,116.24,743733,114.67,116.815,114.5,116.24,743733,0.0,1.0
2021-03-03,109.66,114.33,109.07,114.03,620063,109.66,114.33,109.07,114.03,620063,0.0,1.0
2021-03-04,106.95,109.88,105.34,109.07,1346993,106.95,109.88,105.34,109.07,1346993,0.0,1.0
2021-03-05,101.83,105.09,96.4225,100.72,2718376,101.83,105.09,96.4225,100.72,2718376,0.0,1.0
2021-03-08,97.8,102.54,97.53,101.92,1342881,97.8,102.54,97.53,101.92,1342881,0.0,1.0
2021-03-09,100.86,102.74,99.265,100.02,1276617,100.86,102.74,99.265,100.02,1276617,0.0,1.0
2021-03-10,101.13,103.46,101.0,102.22,2073463,101.13,103.46,101.0,102.22,2073463,0.0,1.0
2021-03-11,105.93,107.7,102.08,102.87,715513,105.93,107.7,102.08,102.87,715513,0.0,1.0
2021-03-12,104.88,105.41,102.44,104.68,669243,104.88,105.41,102.44,104.68,669243,0.0,1.0
2021-03-15,106.77,106.93,104.99,104.99,373972,106.77,106.93,104.99,104.99,373972,0.0,1.0
2021-03-16,105.16,107.84,104.475,107.84,727649,105.16,107.84,104.475,107.84,727649,0.0,1.0
2021-03-17,103.98,104.79,101.72,104.22,816524,103.98,104.79,101.72,104.22,816524,0.0,1.0
2021-03-18,101.76,104.43,100.81,102.63,716360,101.76,104.43,100.81,102.63,716360,0.0,1.0
2021-03-19,102.94,103.83,101.55,102.49,831983,102.94,103.83,101.55,102.49,831983,0.0,1.0
2021-03-22,103.04,104.85,102.41,102.88,430841,103.04,104.85,102.41,102.88,430841,0.0,1.0
2021-03-23,102.04,103.61,101.52,103.49,433504,102.04,103.61,101.52,103.49,433504,0.0,1.0
2021-03-24,100.97,102.65,100.91,102.29,546974,100.97,102.65,100.91,102.29,546974,0.0,1.0
2021-03-25,101.1,101.71,99.5,99.92,477034,101.1,101.71,99.5,99.92,477034,0.0,1.0
2021-03-26,103.89,103.89,100.84,101.13,390329,103.89,103.89,100.84,101.13,390329,0.0,1.0
2021-03-29,102.14,104.245,101.515,103.51,907632,102.14,104.245,101.515,103.51,907632,0.0,1.0
2021-03-30,100.57,102.62,100.04,101.73,831009,100.57,102.62,100.04,101.73,831009,0.0,1.0
2021-03-31,101.63,103.55,101.5,101.5,908890,101.63,103.55,101.5,101.5,908890,0.0,1.0
2021-04-01,102.46,104.48,101.64,103.1,1150649,102.46,104.48,101.64,103.1,1150649,0.0,1.0
2021-04-05,102.4,104.14,101.86,103.28,429762,102.4,104.14,101.86,103.28,429762,0.0,1.0
2021-04-06,105.56,106.48,101.96,102.24,706798,105.56,106.48,101.96,102.24,706798,0.0,1.0
2021-04-07,102.98,105.48,102.78,105.48,340629,102.98,105.48,102.78,105.48,340629,0.0,1.0
2021-04-08,103.92,105.29,103.71,103.94,375534,103.92,105.29,103.71,103.94,375534,0.0,1.0
2021-04-09,104.07,104.07,102.27,103.38,318600,104.07,104.07,102.27,103.38,318600,0.0,1.0
2021-04-12,104.88,105.41,103.39,103.81,382248,104.88,105.41,103.39,103.81,382248,0.0,1.0
2021-04-13,104.83,106.67,104.07,105.48,209687,104.83,106.67,104.07,105.48,209687,0.0,1.0
2021-04-14,104.67,107.18,104.36,105.31,310819,104.67,107.18,104.36,105.31,310819,0.0,1.0
2021-04-15,106.0,106.49,105.19,105.67,346027,106.0,106.49,105.19,105.67,346027,0.0,1.0
2021-04-16,105.27,106.0,104.9,105.82,346479,105.27,106.0,104.9,105.82,346479,0.0,1.0
2021-04-19,104.0,105.89,103.3894,104.62,391188,104.0,105.89,103.3894,104.62,391188,0.0,1.0
2021-04-20,103.58,104.36,102.91,103.96,396274,103.58,104.36,102.91,103.96,396274,0.0,1.0
2021-04-21,104.0,104.345,103.28,103.3,797808,104.0,104.345,103.28,103.3,797808,0.0,1.0
2021-04-22,104.42,105.43,103.65,104.13,822486,104.42,105.43,103.65,104.13,822486,0.0,1.0
2021-04-23,104.94,105.08,104.46,104.79,424551,104.94,105.08,104.46,104.79,424551,0.0,1.0
2021-04-26,108.23,108.725,104.46,105.34,661196,108.23,108.725,104.46,105.34,661196,0.0,1.0
2021-04-27,106.63,108.885,105.77,108.63,572121,106.63,108.885,105.77,108.63,572121,0.0,1.0
2021-04-28,107.26,107.86,105.87,106.49,562317,107.26,107.86,105.87,106.49,562317,0.0,1.0
2021-04-29,107.02,107.97,105.8,107.61,378926,107.02,107.97,105.8,107.61,378926,0.0,1.0
2021-04-30,105.51,106.88,105.22,106.12,611185,105.51,106.88,105.22,106.12,611185,0.0,1.0
2021-05-03,103.43,106.14,102.52,105.78,484790,103.43,106.14,102.52,105.78,484790,0.0,1.0
2021-05-04,100.57,103.08,99.655,102.76,462500,100.57,103.08,99.655,102.76,462500,0.0,1.0
2021-05-05,98.72,101.48,98.02,101.37,460200,98.72,101.48,98.02,101.37,460200,0.0,1.0
2021-05-06,98.13,100.08,96.73,98.31,499351,98.13,100.08,96.73,98.31,499351,0.0,1.0
2021-05-07,98.7,100.35,97.58,99.11,632220,98.7,100.35,97.58,99.11,632220,0.0,1.0
2021-05-10,97.74,98.49,96.74,98.04,445526,97.74,98.49,96.74,98.04,445526,0.0,1.0
2021-05-11,96.48,98.24,94.77,95.0,952184,96.48,98.24,94.77,95.0,952184,0.0,1.0
2021-05-12,93.94,96.24,93.58,95.62,1121125,93.94,96.24,93.58,95.62,1121125,0.0,1.0
2021-05-13,93.14,96.57,93.105,94.7,687154,93.14,96.57,93.105,94.7,687154,0.0,1.0
2021-05-14,94.69,95.32,92.625,93.88,584638,94.69,95.32,92.625,93.88,584638,0.0,1.0
2021-05-17,92.05,94.89,91.765,94.09,1164558,92.05,94.89,91.765,94.09,1164558,0.0,1.0
2021-05-18,94.2,95.25,92.13,92.38,1443569,94.2,95.25,92.13,92.38,1443569,0.0,1.0
2021-05-19,95.37,95.73,92.33,92.73,1472135,95.37,95.73,92.33,92.73,1472135,0.0,1.0
2021-05-20,97.03,98.09,95.79,96.19,452087,97.03,98.09,95.79,96.19,452087,0.0,1.0
2021-05-21,95.79,98.25,95.715,97.85,436205,95.79,98.25,95.715,97.85,436205,0.0,1.0
2021-05-24,97.15,97.475,96.27,96.6,311932,97.15,97.475,96.27,96.6,311932,0.0,1.0
2021-05-25,96.18,97.93,96.13,97.93,418515,96.18,97.93,96.13,97.93,418515,0.0,1.0
2021-05-26,97.25,97.73,96.23,96.85,329394,97.25,97.73,96.23,96.85,329394,0.0,1.0
2021-05-27,98.07,98.15,95.46,96.54,767532,98.07,98.15,95.46,96.54,767532,0.0,1.0
2021-05-28,97.74,100.03,97.74,99.11,479261,97.74,100.03,97.74,99.11,479261,0.0,1.0
2021-06-01,97.4,98.24,96.8,97.79,388415,97.4,98.24,96.8,97.79,388415,0.0,1.0
2021-06-02,97.89,98.48,96.7,97.1,607369,97.89,98.48,96.7,97.1,607369,0.0,1.0
2021-06-03,101.35,102.945,98.35,99.6,1007283,101.35,102.945,98.35,99.6,1007283,0.0,1.0
2021-06-04,104.28,105.81,101.61,101.82,954842,104.28,105.81,101.61,101.82,954842,0.0,1.0
2021-06-07,103.72,104.5,102.3,104.0,548242,103.72,104.5,102.3,104.0,548242,0.0,1.0
2021-06-08,105.86,106.06,103.9,104.28,583936,105.86,106.06,103.9,104.28,583936,0.0,1.0
2021-06-09,106.56,107.56,106.0,106.09,599948,106.56,107.56,106.0,106.09,599948,0.0,1.0
2021-06-10,109.46,110.0,106.365,106.49,627560,109.46,110.0,106.365,106.49,627560,0.0,1.0
2021-06-11,110.16,110.36,108.69,109.12,536664,110.16,110.36,108.69,109.12,536664,0.0,1.0
2021-06-14,113.29,114.12,110.2,110.92,1142148,113.29,114.12,110.2,110.92,1142148,0.0,1.0
2021-06-15,112.12,112.97,111.84,112.94,894244,112.12,112.97,111.84,112.94,894244,0.0,1.0
2021-06-16,112.73,113.22,109.08,111.0,959645,112.73,113.22,109.08,111.0,959645,0.0,1.0
2021-06-17,113.25,113.32,110.78,112.06,758663,113.25,113.32,110.78,112.06,758663,0.0,1.0
2021-06-18,112.56,113.72,111.86,112.24,1981696,112.56,113.72,111.86,112.24,1981696,0.0,1.0
2021-06-21,111.76,112.36,110.31,111.95,437665,111.76,112.36,110.31,111.95,437665,0.0,1.0
2021-06-22,112.19,112.28,111.11,111.75,639130,112.19,112.28,111.11,111.75,639130,0.0,1.0
2021-06-23,112.03,112.72,111.72,111.86,467735,112.03,112.72,111.72,111.86,467735,0.0,1.0
2021-06-24,113.95,114.2,112.1,112.9,481231,113.95,114.2,112.1,112.9,481231,0.0,1.0
2021-06-25,115.16,115.16,113.76,114.21,994830,115.16,115.16,113.76,114.21,994830,0.0,1.0
2021-06-28,115.68,116.125,114.91,115.7,360547,115.68,116.125,114.91,115.7,360547,0.0,1.0
2021-06-29,116.0,116.41,115.17,115.67,378935,116.0,116.41,115.17,115.67,378935,0.0,1.0
2021-06-30,112.72,115.95,112.32,115.95,996532,112.72,115.95,112.32,115.95,996532,0.0,1.0
2021-07-01,112.66,113.38,111.84,112.21,422341,112.66,113.38,111.84,112.21,422341,0.0,1.0
2021-07-02,113.1,114.1,112.84,113.53,235390,113.1,114.1,112.84,113.53,235390,0.0,1.0
2021-07-06,113.32,114.0,112.43,113.03,335811,113.32,114.0,112.43,113.03,335811,0.0,1.0
2021-07-07,111.87,114.1,111.54,114.1,376151,111.87,114.1,111.54,114.1,376151,0.0,1.0
2021-07-08,110.81,111.74,109.94,110.24,404294,110.81,111.74,109.94,110.24,404294,0.0,1.0
2021-07-09,111.66,111.81,109.88,110.79,232403,111.66,111.81,109.88,110.79,232403,0.0,1.0
2021-07-12,110.75,112.21,110.15,111.99,278548,110.75,112.21,110.15,111.99,278548,0.0,1.0
2021-07-13,110.44,111.9594,110.3,111.41,312635,110.44,111.9594,110.3,111.41,312635,0.0,1.0
2021-07-14,108.8,110.83,108.76,110.68,348452,108.8,110.83,108.76,110.68,348452,0.0,1.0
2021-07-15,108.15,109.6,107.435,108.47,406697,108.15,109.6,107.435,108.47,406697,0.0,1.0
2021-07-16,109.87,110.29,108.71,108.77,399774,109.87,110.29,108.71,108.77,399774,0.0,1.0
2021-07-19,110.93,111.01,107.94,108.79,576074,110.93,111.01,107.94,108.79,576074,0.0,1.0
2021-07-20,113.12,114.31,109.98,111.8,595304,113.12,114.31,109.98,111.8,595304,0.0,1.0
2021-07-21,114.76,114.89,112.755,113.19,277528,114.76,114.89,112.755,113.19,277528,0.0,1.0
2021-07-22,114.49,115.65,114.27,115.01,487070,114.49,115.65,114.27,115.01,487070,0.0,1.0
2021-07-23,114.89,115.34,113.86,114.2,224722,114.89,115.34,113.86,114.2,224722,0.0,1.0
2021-07-26,113.89,114.75,113.29,114.75,238480,113.89,114.75,113.29,114.75,238480,0.0,1.0
2021-07-27,112.13,113.63,111.1,113.61,451030,112.13,113.63,111.1,113.61,451030,0.0,1.0
2021-07-28,112.78,113.25,112.31,112.63,278820,112.78,113.25,112.31,112.63,278820,0.0,1.0
2021-07-29,114.12,114.88,112.83,112.83,250974,114.12,114.88,112.83,112.83,250974,0.0,1.0
2021-07-30,115.2,115.6,113.44,113.44,268791,115.2,115.6,113.44,113.44,268791,0.0,1.0
2021-08-02,114.91,115.87,114.47,115.49,231782,114.91,115.87,114.47,115.49,231782,0.0,1.0
2021-08-03,114.51,115.1,113.8,115.0,150549,114.51,115.1,113.8,115.0,150549,0.0,1.0
2021-08-04,115.08,115.46,114.53,114.53,126944,115.08,115.46,114.53,114.53,126944,0.0,1.0
2021-08-05,116.41,116.81,114.71,115.34,232886,116.41,116.81,114.71,115.34,232886,0.0,1.0
2021-08-06,115.69,117.27,115.63,116.54,247117,115.69,117.27,115.63,116.54,247117,0.0,1.0
2021-08-09,114.76,116.16,114.411,115.79,317494,114.76,116.16,114.411,115.79,317494,0.0,1.0
2021-08-10,112.42,114.95,111.665,114.95,422654,112.42,114.95,111.665,114.95,422654,0.0,1.0
2021-08-11,111.79,113.635,111.29,112.49,238180,111.79,113.635,111.29,112.49,238180,0.0,1.0
2021-08-12,111.55,113.11,111.21,111.57,244431,111.55,113.11,111.21,111.57,244431,0.0,1.0
2021-08-13,112.48,112.77,110.975,111.53,157793,112.48,112.77,110.975,111.53,157793,0.0,1.0
2021-08-16,110.7,112.6999,110.4,112.13,267365,110.7,112.6999,110.4,112.13,267365,0.0,1.0
2021-08-17,110.33,111.06,109.47,110.01,407432,110.33,111.06,109.47,110.01,407432,0.0,1.0
2021-08-18,110.42,112.25,110.17,110.76,268494,110.42,112.25,110.17,110.76,268494,0.0,1.0
2021-08-19,110.48,111.48,109.86,110.18,237383,110.48,111.48,109.86,110.18,237383,0.0,1.0
2021-08-20,113.16,113.38,110.22,110.73,398299,113.16,113.38,110.22,110.73,398299,0.0,1.0
2021-08-23,115.34,115.63,113.42,113.42,247003,115.34,115.63,113.42,113.42,247003,0.0,1.0
2021-08-24,117.42,117.775,115.77,115.77,342538,117.42,117.775,115.77,115.77,342538,0.0,1.0
2021-08-25,115.96,117.31,115.94,117.13,231035,115.96,117.31,115.94,117.13,231035,0.0,1.0
2021-08-26,116.32,116.99,115.43,115.9,280710,116.32,116.99,115.43,115.9,280710,0.0,1.0
2021-08-27,118.0,119.41,116.52,116.52,465191,118.0,119.41,116.52,116.52,465191,0.0,1.0
2021-08-30,119.57,119.78,117.47,118.0,428233,119.57,119.78,117.47,118.0,428233,0.0,1.0
2021-08-31,118.46,120.5241,118.44,119.93,620099,118.46,120.5241,118.44,119.93,620099,0.0,1.0
2021-09-01,118.46,119.71,118.045,118.75,468866,118.46,119.71,118.045,118.75,468866,0.0,1.0
2021-09-02,118.44,119.255,116.68,119.0,669500,118.44,119.255,116.68,119.0,669500,0.0,1.0
2021-09-03,123.01,130.9499,120.36,123.49,1927592,123.01,130.9499,120.36,123.49,1927592,0.0,1.0
2021-09-07,122.67,123.99,120.7725,122.26,657326,122.67,123.99,120.7725,122.26,657326,0.0,1.0
2021-09-08,123.12,124.15,121.02,122.52,389446,123.12,124.15,121.02,122.52,389446,0.0,1.0
2021-09-09,122.07,123.49,121.16,122.7,359239,122.07,123.49,121.16,122.7,359239,0.0,1.0
2021-09-10,122.07,123.24,121.58,122.42,235108,122.07,123.24,121.58,122.42,235108,0.0,1.0
2021-09-13,121.33,122.675,119.32,122.48,345516,121.33,122.675,119.32,122.48,345516,0.0,1.0
2021-09-14,119.98,122.17,119.28,122.0,370012,119.98,122.17,119.28,122.0,370012,0.0,1.0
2021-09-15,120.24,120.72,119.21,120.0,408776,120.24,120.72,119.21,120.0,408776,0.0,1.0
2021-09-16,120.77,120.84,118.73,119.79,350066,120.77,120.84,118.73,119.79,350066,0.0,1.0
2021-09-17,118.76,120.88,117.03,120.88,1364687,118.76,120.88,117.03,120.88,1364687,0.0,1.0
2021-09-20,115.76,117.71,114.225,117.0,536915,115.76,117.71,114.225,117.0,536915,0.0,1.0
2021-09-21,114.37,117.2,114.25,116.0,402631,114.37,117.2,114.25,116.0,402631,0.0,1.0
2021-09-22,117.51,118.24,114.17,114.59,695369,117.51,118.24,114.17,114.59,695369,0.0,1.0
2021-09-23,121.09,121.7,118.085,118.12,567974,121.09,121.7,118.085,118.12,567974,0.0,1.0
2021-09-24,120.68,122.28,120.245,120.94,321466,120.68,122.28,120.245,120.94,321466,0.0,1.0
2021-09-27,120.59,121.39,119.45,119.57,518517,120.59,121.39,119.45,119.57,518517,0.0,1.0
2021-09-28,117.75,120.21,116.52,119.73,516842,117.75,120.21,116.52,119.73,516842,0.0,1.0
2021-09-29,118.84,119.87,117.16,118.17,545542,118.84,119.87,117.16,118.17,545542,0.0,1.0
2021-09-30,118.87,119.65,118.39,119.08,419567,118.87,119.65,118.39,119.08,419567,0.0,1.0
2021-10-01,118.47,120.44,115.69,119.35,543642,118.47,120.44,115.69,119.35,543642,0.0,1.0
2021-10-04,113.12,115.98,111.61,115.19,904995,113.12,115.98,111.61,115.19,904995,0.0,1.0
2021-10-05,114.77,114.86,113.31,113.37,427320,114.77,114.86,113.31,113.37,427320,0.0,1.0
2021-10-06,116.86,116.93,113.67,113.67,458577,116.86,116.93,113.67,113.67,458577,0.0,1.0
2021-10-07,118.85,120.0325,116.9,116.9,520123,118.85,120.0325,116.9,116.9,520123,0.0,1.0
2021-10-08,118.77,119.82,117.6,119.08,520369,118.77,119.82,117.6,119.08,520369,0.0,1.0
2021-10-11,118.49,120.145,118.37,118.91,269368,118.49,120.145,118.37,118.91,269368,0.0,1.0
2021-10-12,119.22,120.3425,118.435,119.02,325145,119.22,120.3425,118.435,119.02,325145,0.0,1.0
2021-10-13,118.15,120.8,117.43,120.19,335891,118.15,120.8,117.43,120.19,335891,0.0,1.0
2021-10-14,121.86,121.86,119.7,119.7,419012,121.86,121.86,119.7,119.7,419012,0.0,1.0
2021-10-15,121.8,123.1,120.45,121.76,448232,121.8,123.1,120.45,121.76,448232,0.0,1.0
2021-10-18,120.41,121.88,119.25,120.95,262083,120.41,121.88,119.25,120.95,262083,0.0,1.0
2021-10-19,121.44,121.56,120.41,120.87,247095,121.44,121.56,120.41,120.87,247095,0.0,1.0
2021-10-20,121.7,123.45,121.1057,122.12,277678,121.7,123.45,121.1057,122.12,277678,0.0,1.0
2021-10-21,123.34,123.4595,121.495,121.67,259563,123.34,123.4595,121.495,121.67,259563,0.0,1.0
2021-10-22,123.45,124.69,122.57,123.44,290439,123.45,124.69,122.57,123.44,290439,0.0,1.0
2021-10-25,125.31,126.045,122.87,123.93,355806,125.31,126.045,122.87,123.93,355806,0.0,1.0
2021-10-26,125.06,127.0,124.46,126.5,275669,125.06,127.0,124.46,126.5,275669,0.0,1.0
2021-10-27,123.47,125.34,123.31,125.31,213467,123.47,125.34,123.31,125.31,213467,0.0,1.0
2021-10-28,125.25,125.53,123.49,124.01,198635,125.25,125.53,123.49,124.01,198635,0.0,1.0
2021-10-29,125.73,126.72,124.72,124.72,426301,125.73,126.72,124.72,124.72,426301,0.0,1.0
2021-11-01,119.39,126.5404,117.06,125.97,1144577,119.39,126.5404,117.06,125.97,1144577,0.0,1.0
2021-11-02,122.77,122.8,119.12,119.17,492574,122.77,122.8,119.12,119.17,492574,0.0,1.0
2021-11-03,123.03,123.88,122.08,122.72,332492,123.03,123.88,122.08,122.72,332492,0.0,1.0
2021-11-04,123.85,124.01,122.16,123.19,242191,123.85,124.01,122.16,123.19,242191,0.0,1.0
2021-11-05,125.67,125.71,123.45,125.0,281322,125.67,125.71,123.45,125.0,281322,0.0,1.0
2021-11-08,126.31,127.32,125.3,126.59,298891,126.31,127.32,125.3,126.59,298891,0.0,1.0
2021-11-09,127.83,128.98,126.46,126.56,437567,127.83,128.98,126.46,126.56,437567,0.0,1.0
2021-11-10,124.96,127.11,124.025,126.66,387727,124.96,127.11,124.025,126.66,387727,0.0,1.0
2021-11-11,125.42,126.255,123.81,126.0,228043,125.42,126.255,123.81,126.0,228043,0.0,1.0
2021-11-12,125.21,126.48,124.9,125.89,259477,125.21,126.48,124.9,125.89,259477,0.0,1.0
2021-11-15,122.67,125.86,122.5,125.21,362516,122.67,125.86,122.5,125.21,362516,0.0,1.0
2021-11-16,122.12,123.1599,121.84,122.02,315813,122.12,123.1599,121.84,122.02,315813,0.0,1.0
2021-11-17,120.34,122.25,119.8,121.28,282421,120.34,122.25,119.8,121.28,282421,0.0,1.0
2021-11-18,121.93,123.37,119.38,120.38,315940,121.93,123.37,119.38,120.38,315940,0.0,1.0
2021-11-19,122.93,123.88,121.5471,122.93,388988,122.93,123.88,121.5471,122.93,388988,0.0,1.0
2021-11-22,116.45,123.79,115.84,123.62,628604,116.45,123.79,115.84,123.62,628604,0.0,1.0
2021-11-23,115.86,117.66,114.48,115.38,416326,115.86,117.66,114.48,115.38,416326,0.0,1.0
2021-11-24,116.48,117.03,114.1759,114.61,339731,116.48,117.03,114.1759,114.61,339731,0.0,1.0
2021-11-26,116.32,117.4,114.75,115.93,210146,116.32,117.4,114.75,115.93,210146,0.0,1.0
2021-11-29,118.47,119.3,116.745,117.84,420032,118.47,119.3,116.745,117.84,420032,0.0,1.0
2021-11-30,116.34,119.46,115.09,117.92,686306,116.34,119.46,115.09,117.92,686306,0.0,1.0
2021-12-01,112.92,118.32,112.64,116.45,666221,112.92,118.32,112.64,116.45,666221,0.0,1.0
2021-12-02,117.18,118.3,112.58,112.92,906392,117.18,118.3,112.58,112.92,906392,0.0,1.0
2021-12-03,111.25,117.9,107.165,115.62,2056609,111.25,117.9,107.165,115.62,2056609,0.0,1.0
2021-12-06,114.14,114.77,108.2,110.51,707368,114.14,114.77,108.2,110.51,707368,0.0,1.0
2021-12-07,115.7,117.99,113.835,116.1,578677,115.7,117.99,113.835,116.1,578677,0.0,1.0
2021-12-08,117.99,118.86,115.47,116.01,568701,117.99,118.86,115.47,116.01,568701,0.0,1.0
2021-12-09,113.94,118.66,113.9,117.56,635268,113.94,118.66,113.9,117.56,635268,0.0,1.0
2021-12-10,114.06,115.51,113.03,114.18,387437,114.06,115.51,113.03,114.18,387437,0.0,1.0
2021-12-13,113.87,115.78,113.41,114.14,526753,113.87,115.78,113.41,114.14,526753,0.0,1.0
2021-12-14,111.87,113.64,110.26,112.53,504753,111.87,113.64,110.26,112.53,504753,0.0,1.0
2021-12-15,114.1,114.2,109.92,111.0,462528,114.1,114.2,109.92,111.0,462528,0.0,1.0
2021-12-16,113.83,115.42,112.55,114.59,506383,113.83,115.42,112.55,114.59,506383,0.0,1.0
2021-12-17,112.24,114.14,110.54,113.11,1247435,112.24,114.14,110.54,113.11,1247435,0.0,1.0
2021-12-20,109.73,111.67,108.19,109.42,532690,109.73,111.67,108.19,109.42,532690,0.0,1.0
2021-12-21,112.74,112.93,109.525,110.15,406222,112.74,112.93,109.525,110.15,406222,0.0,1.0
2021-12-22,113.55,113.7718,112.22,112.98,371915,113.55,113.7718,112.22,112.98,371915,0.0,1.0
2021-12-23,113.81,114.69,112.51,113.69,277226,113.81,114.69,112.51,113.69,277226,0.0,1.0
2021-12-27,114.11,114.66,112.61,114.31,201003,114.11,114.66,112.61,114.31,201003,0.0,1.0
2021-12-28,113.42,114.0,112.47,114.0,272272,113.42,114.0,112.47,114.0,272272,0.0,1.0
2021-12-29,113.82,114.23,111.95,113.49,288729,113.82,114.23,111.95,113.49,288729,0.0,1.0
2021-12-30,113.09,114.705,112.92,113.46,353221,113.09,114.705,112.92,113.46,353221,0.0,1.0
2021-12-31,113.53,114.94,112.5,113.05,473996,113.53,114.94,112.5,113.05,473996,0.0,1.0
2022-01-03,113.29,114.0,111.78,113.81,438821,113.29,114.0,111.78,113.81,438821,0.0,1.0
2022-01-04,112.92,114.0,111.11,113.5,350712,112.92,114.0,111.11,113.5,350712,0.0,1.0
2022-01-05,107.21,112.9,107.12,111.77,470364,107.21,112.9,107.12,111.77,470364,0.0,1.0
2022-01-06,107.24,109.17,105.63,106.64,502266,107.24,109.17,105.63,106.64,502266,0.0,1.0
2022-01-07,106.39,108.415,105.59,107.31,369375,106.39,108.415,105.59,107.31,369375,0.0,1.0
2022-01-10,106.92,107.04,102.85,105.12,484723,106.92,107.04,102.85,105.12,484723,0.0,1.0
2022-01-11,108.3,110.085,106.48,106.48,616681,108.3,110.085,106.48,106.48,616681,0.0,1.0
2022-01-12,106.16,109.38,105.0,108.97,630295,106.16,109.38,105.0,108.97,630295,0.0,1.0
2022-01-13,103.7,107.34,103.59,105.84,456344,103.7,107.34,103.59,105.84,456344,0.0,1.0
2022-01-14,103.66,104.755,101.47,102.6,369636,103.66,104.755,101.47,102.6,369636,0.0,1.0
2022-01-18,101.66,103.375,100.91,102.13,478167,101.66,103.375,100.91,102.13,478167,0.0,1.0
2022-01-19,101.66,104.14,101.34,102.1,399721,101.66,104.14,101.34,102.1,399721,0.0,1.0
2022-01-20,101.22,104.4825,100.95,102.85,426984,101.22,104.4825,100.95,102.85,426984,0.0,1.0
2022-01-21,98.82,102.01,98.66,101.03,448384,98.82,102.01,98.66,101.03,448384,0.0,1.0
2022-01-24,99.67,99.895,94.79,96.16,939848,99.67,99.895,94.79,96.16,939848,0.0,1.0
2022-01-25,96.75,99.85,96.04,98.25,702046,96.75,99.85,96.04,98.25,702046,0.0,1.0
2022-01-26,95.43,100.25,95.14,98.89,450621,95.43,100.25,95.14,98.89,450621,0.0,1.0
2022-01-27,93.95,97.41,93.62,96.48,637649,93.95,97.41,93.62,96.48,637649,0.0,1.0
2022-01-28,96.76,96.97,92.705,94.61,491462,96.76,96.97,92.705,94.61,491462,0.0,1.0
2022-01-31,100.84,101.13,96.9997,97.22,775911,100.84,101.13,96.9997,97.22,775911,0.0,1.0
2022-02-01,102.6,102.92,99.0,101.23,527649,102.6,102.92,99.0,101.23,527649,0.0,1.0
2022-02-02,100.42,103.11,99.935,103.03,576158,100.42,103.11,99.935,103.03,576158,0.0,1.0
2022-02-03,96.4,99.54,96.36,98.21,376032,96.4,99.54,96.36,98.21,376032,0.0,1.0
2022-02-04,96.95,98.02,95.48,96.23,550311,96.95,98.02,95.48,96.23,550311,0.0,1.0
2022-02-07,96.45,98.69,96.1175,96.96,543347,96.45,98.69,96.1175,96.96,543347,0.0,1.0
2022-02-08,96.53,97.2225,95.66,96.0,600775,96.53,97.2225,95.66,96.0,600775,0.0,1.0
2022-02-09,98.08,98.71,96.96,98.13,1084521,98.08,98.71,96.96,98.13,1084521,0.0,1.0
2022-02-10,96.17,98.49,95.36,96.26,698844,96.17,98.49,95.36,96.26,698844,0.0,1.0
2022-02-11,95.02,98.62,94.58,96.37,455045,95.02,98.62,94.58,96.37,455045,0.0,1.0
2022-02-14,94.47,96.95,93.68,95.31,675613,94.47,96.95,93.68,95.31,675613,0.0,1.0
2022-02-15,96.5,97.11,95.15,95.98,914937,96.5,97.11,95.15,95.98,914937,0.0,1.0
2022-02-16,95.45,96.11,94.51,96.11,434465,95.45,96.11,94.51,96.11,434465,0.0,1.0
2022-02-17,90.51,94.58,90.39,94.58,547466,90.51,94.58,90.39,94.58,547466,0.0,1.0
2022-02-18,87.81,90.8799,87.37,90.4,833254,87.81,90.8799,87.37,90.4,833254,0.0,1.0
2022-02-22,86.75,89.69,86.55,87.11,1354592,86.75,89.69,86.55,87.11,1354592,0.0,1.0
2022-02-23,84.2,87.91,84.11,87.9,872929,84.2,87.91,84.11,87.9,872929,0.0,1.0
2022-02-24,88.06,88.28,81.38,81.48,892016,88.06,88.28,81.38,81.48,892016,0.0,1.0
2022-02-25,87.96,88.87,86.15,88.15,702749,87.96,88.87,86.15,88.15,702749,0.0,1.0
2022-02-28,88.15,89.02,86.98,86.98,674878,88.15,89.02,86.98,86.98,674878,0.0,1.0
2022-03-01,88.17,90.04,87.69,88.17,607287,88.17,90.04,87.69,88.17,607287,0.0,1.0
2022-03-02,89.43,89.77,86.62,88.8,562840,89.43,89.77,86.62,88.8,562840,0.0,1.0
2022-03-03,88.65,90.08,88.12,90.08,722328,88.65,90.08,88.12,90.08,722328,0.0,1.0
2022-03-04,88.64,90.61,87.24,88.8,713549,88.64,90.61,87.24,88.8,713549,0.0,1.0
2022-03-07,88.66,90.59,88.18,89.16,806928,88.66,90.59,88.18,89.16,806928,0.0,1.0
2022-03-08,86.74,89.935,86.33,87.33,974443,86.74,89.935,86.33,87.33,974443,0.0,1.0
2022-03-09,90.4,91.55,87.16,87.16,854339,90.4,91.55,87.16,87.16,854339,0.0,1.0
2022-03-10,89.65,90.4,87.4,88.8,632647,89.65,90.4,87.4,88.8,632647,0.0,1.0
2022-03-11,86.57,90.86,86.53,90.56,384988,86.57,90.86,86.53,90.56,384988,0.0,1.0
2022-03-14,84.41,87.245,84.05,86.56,455219,84.41,87.245,84.05,86.56,455219,0.0,1.0
2022-03-15,84.95,86.05,83.66,84.83,458546,84.95,86.05,83.66,84.83,458546,0.0,1.0
2022-03-16,87.44,88.23,84.25,85.72,437299,87.44,88.23,84.25,85.72,437299,0.0,1.0
2022-03-17,90.08,90.13,86.645,86.89,672596,90.08,90.13,86.645,86.89,672596,0.0,1.0
2022-03-18,93.67,93.765,90.22,91.0,910457,93.67,93.765,90.22,91.0,910457,0.0,1.0
2022-03-21,93.87,95.44,90.75,91.58,841777,93.87,95.44,90.75,91.58,841777,0.0,1.0
2022-03-22,94.98,96.36,93.69,93.69,641905,94.98,96.36,93.69,93.69,641905,0.0,1.0
2022-03-23,93.06,95.99,92.9,93.92,700603,93.06,95.99,92.9,93.92,700603,0.0,1.0
2022-03-24,94.24,94.65,92.845,93.56,525607,94.24,94.65,92.845,93.56,525607,0.0,1.0
2022-03-25,91.85,94.98,91.3,94.98,456708,91.85,94.98,91.3,94.98,456708,0.0,1.0
2022-03-28,93.04,93.06,90.76,91.94,456898,93.04,93.06,90.76,91.94,456898,0.0,1.0
2022-03-29,96.91,97.32,94.13,94.44,482325,96.91,97.32,94.13,94.44,482325,0.0,1.0
2022-03-30,95.42,96.28,94.81,95.76,361836,95.42,96.28,94.81,95.76,361836,0.0,1.0
2022-03-31,94.62,96.97,94.61,95.69,561172,94.62,96.97,94.61,95.69,561172,0.0,1.0
2022-04-01,94.46,95.04,92.455,94.14,594160,94.46,95.04,92.455,94.14,594160,0.0,1.0
2022-04-04,95.69,96.18,94.36,94.51,354267,95.69,96.18,94.36,94.51,354267,0.0,1.0
2022-04-05,93.86,95.66,93.325,95.31,316922,93.86,95.66,93.325,95.31,316922,0.0,1.0
2022-04-06,92.71,93.76,91.52,92.97,416195,92.71,93.76,91.52,92.97,416195,0.0,1.0
2022-04-07,92.91,93.53,91.25,92.42,444835,92.91,93.53,91.25,92.42,444835,0.0,1.0
2022-04-08,91.54,93.18,91.15,92.19,308298,91.54,93.18,91.15,92.19,308298,0.0,1.0
2022-04-11,90.52,92.0,90.0,90.65,320215,90.52,92.0,90.0,90.65,320215,0.0,1.0
2022-04-12,90.87,93.05,90.85,91.66,617157,90.87,93.05,90.85,91.66,617157,0.0,1.0
2022-04-13,92.73,93.19,90.21,90.35,379031,92.73,93.19,90.21,90.35,379031,0.0,1.0
2022-04-14,91.14,93.16,90.99,92.76,387169,91.14,93.16,90.99,92.76,387169,0.0,1.0
2022-04-18,90.02,91.24,89.37,90.86,357542,90.02,91.24,89.37,90.86,357542,0.0,1.0
2022-04-19,93.01,93.55,90.43,90.97,374974,93.01,93.55,90.43,90.97,374974,0.0,1.0
2022-04-20,93.55,94.29,92.42,93.7,390783,93.55,94.29,92.42,93.7,390783,0.0,1.0
2022-04-21,91.76,95.58,91.04,94.54,379464,91.76,95.58,91.04,94.54,379464,0.0,1.0
2022-04-22,89.73,92.48,89.68,91.73,279053,89.73,92.48,89.68,91.73,279053,0.0,1.0
2022-04-25,90.86,90.92,88.92,89.74,370130,90.86,90.92,88.92,89.74,370130,0.0,1.0
2022-04-26,87.46,90.86,87.45,90.86,442645,87.46,90.86,87.45,90.86,442645,0.0,1.0
2022-04-27,87.72,89.18,87.16,88.0,367606,87.72,89.18,87.16,88.0,367606,0.0,1.0
2022-04-28,89.61,90.185,87.14,88.69,325430,89.61,90.185,87.14,88.69,325430,0.0,1.0
2022-04-29,86.94,90.22,86.805,88.75,369736,86.94,90.22,86.805,88.75,369736,0.0,1.0
2022-05-02,86.6,88.06,85.25,87.08,559493,86.6,88.06,85.25,87.08,559493,0.0,1.0
2022-05-03,85.07,87.265,84.72,86.1,365534,85.07,87.265,84.72,86.1,365534,0.0,1.0
2022-05-04,85.34,85.51,81.45,85.02,793974,85.34,85.51,81.45,85.02,793974,0.0,1.0
2022-05-05,80.34,84.72,79.77,84.72,720123,80.34,84.72,79.77,84.72,720123,0.0,1.0
2022-05-06,77.2,79.835,76.68,79.75,935437,77.2,79.835,76.68,79.75,935437,0.0,1.0
2022-05-09,74.08,76.62,73.64,76.45,956531,74.08,76.62,73.64,76.45,956531,0.0,1.0
2022-05-10,73.01,76.26,71.745,75.44,1023729,73.01,76.26,71.745,75.44,1023729,0.0,1.0
2022-05-11,72.29,74.61,72.0,72.31,806770,72.29,74.61,72.0,72.31,806770,0.0,1.0
2022-05-12,76.1,76.25,70.83,71.3,907315,76.1,76.25,70.83,71.3,907315,0.0,1.0
2022-05-13,80.39,81.0,77.13,77.13,983649,80.39,81.0,77.13,77.13,983649,0.0,1.0
2022-05-16,79.27,80.755,78.62,79.9,643859,79.27,80.755,78.62,79.9,643859,0.0,1.0
2022-05-17,80.11,81.52,77.415,80.49,539318,80.11,81.52,77.415,80.49,539318,0.0,1.0
2022-05-18,76.76,79.8,76.575,79.67,546702,76.76,79.8,76.575,79.67,546702,0.0,1.0
2022-05-19,77.24,78.405,75.44,76.85,472145,77.24,78.405,75.44,76.85,472145,0.0,1.0
2022-05-20,77.6,79.23,75.98,78.53,478873,77.6,79.23,75.98,78.53,478873,0.0,1.0
2022-05-23,77.49,78.05,76.42,77.6,655564,77.49,78.05,76.42,77.6,655564,0.0,1.0
2022-05-24,75.8,77.34,75.25,76.54,807903,75.8,77.34,75.25,76.54,807903,0.0,1.0
2022-05-25,78.79,78.92,75.22,75.22,859027,78.79,78.92,75.22,75.22,859027,0.0,1.0
2022-05-26,79.97,80.905,78.13,78.51,599769,79.97,80.905,78.13,78.51,599769,0.0,1.0
2022-05-27,82.58,82.95,80.36,80.36,443802,82.58,82.95,80.36,80.36,443802,0.0,1.0
2022-05-31,79.94,82.48,79.17,82.48,1093771,79.94,82.48,79.17,82.48,1093771,0.0,1.0
2022-06-01,78.48,81.21,77.87,80.06,599874,78.48,81.21,77.87,80.06,599874,0.0,1.0
2022-06-02,82.28,82.59,78.03,78.56,441180,82.28,82.59,78.03,78.56,441180,0.0,1.0
2022-06-03,79.95,81.45,79.13,81.45,605218,79.95,81.45,79.13,81.45,605218,0.0,1.0
2022-06-06,79.48,81.43,78.7701,81.43,450337,79.48,81.43,78.7701,81.43,450337,0.0,1.0
2022-06-07,80.43,80.7,78.38,78.38,767320,80.43,80.7,78.38,78.38,767320,0.0,1.0
2022-06-08,80.58,81.5,76.12,76.81,762926,80.58,81.5,76.12,76.81,762926,0.0,1.0
2022-06-09,77.19,79.855,77.185,79.37,438115,77.19,79.855,77.185,79.37,438115,0.0,1.0
2022-06-10,75.17,75.96,74.56,75.9,524519,75.17,75.96,74.56,75.9,524519,0.0,1.0
2022-06-13,72.71,74.67,72.43,72.85,719859,72.71,74.67,72.43,72.85,719859,0.0,1.0
2022-06-14,71.23,74.15,71.02,73.34,535785,71.23,74.15,71.02,73.34,535785,0.0,1.0
2022-06-15,73.77,74.83,71.94,72.15,490101,73.77,74.83,71.94,72.15,490101,0.0,1.0
2022-06-16,70.21,72.64,69.61,71.36,663166,70.21,72.64,69.61,71.36,663166,0.0,1.0
2022-06-17,72.96,73.55,70.62,71.15,1478582,72.96,73.55,70.62,71.15,1478582,0.0,1.0
2022-06-21,72.04,74.1,71.845,73.13,577815,72.04,74.1,71.845,73.13,577815,0.0,1.0
2022-06-22,72.47,73.25,71.35,71.35,401639,72.47,73.25,71.35,71.35,401639,0.0,1.0
2022-06-23,75.32,75.45,72.2,72.9,447064,75.32,75.45,72.2,72.9,447064,0.0,1.0
2022-06-24,77.92,77.93,75.94,76.17,568682,77.92,77.93,75.94,76.17,568682,0.0,1.0
2022-06-27,76.08,77.86,75.81,77.83,356164,76.08,77.86,75.81,77.83,356164,0.0,1.0
2022-06-28,74.45,76.44,74.27,76.01,309347,74.45,76.44,74.27,76.01,309347,0.0,1.0
2022-06-29,74.14,74.58,72.96,74.58,393150,74.14,74.58,72.96,74.58,393150,0.0,1.0
2022-06-30,70.99,72.79,70.62,72.23,898321,70.99,72.79,70.62,72.23,898321,0.0,1.0
2022-07-01,71.11,72.4319,70.59,70.96,524209,71.11,72.4319,70.59,70.96,524209,0.0,1.0
2022-07-05,74.84,74.99,69.86,70.31,594016,74.84,74.99,69.86,70.31,594016,0.0,1.0
2022-07-06,73.95,75.18,73.695,74.81,365860,73.95,75.18,73.695,74.81,365860,0.0,1.0
2022-07-07,75.42,75.625,73.53,73.85,373844,75.42,75.625,73.53,73.85,373844,0.0,1.0
2022-07-08,75.45,75.861,73.8,74.73,321294,75.45,75.861,73.8,74.73,321294,0.0,1.0
2022-07-11,74.0,75.14,73.48,74.88,342677,74.0,75.14,73.48,74.88,342677,0.0,1.0
2022-07-12,72.49,75.332,72.3,74.3,371220,72.49,75.332,72.3,74.3,371220,0.0,1.0
2022-07-13,71.34,72.01,70.435,71.09,283788,71.34,72.01,70.435,71.09,283788,0.0,1.0
2022-07-14,69.6,70.68,69.06,70.46,463156,69.6,70.68,69.06,70.46,463156,0.0,1.0
2022-07-15,70.63,71.1,69.68,70.46,552484,70.63,71.1,69.68,70.46,552484,0.0,1.0
2022-07-18,70.32,72.195,70.1,71.33,635313,70.32,72.195,70.1,71.33,635313,0.0,1.0
2022-07-19,72.22,72.375,71.2,71.2,439216,72.22,72.375,71.2,71.2,439216,0.0,1.0
2022-07-20,75.63,75.86,72.51,72.75,420261,75.63,75.86,72.51,72.75,420261,0.0,1.0
2022-07-21,77.2,77.25,75.81,75.81,296987,77.2,77.25,75.81,75.81,296987,0.0,1.0
2022-07-22,76.07,78.4,75.46,77.69,241119,76.07,78.4,75.46,77.69,241119,0.0,1.0
2022-07-25,75.32,75.94,74.74,75.94,282138,75.32,75.94,74.74,75.94,282138,0.0,1.0
2022-07-26,73.38,75.52,73.01,75.34,254576,73.38,75.52,73.01,75.34,254576,0.0,1.0
2022-07-27,75.86,76.09,74.24,75.1,512226,75.86,76.09,74.24,75.1,512226,0.0,1.0
2022-07-28,77.28,77.28,75.07,75.34,220090,77.28,77.28,75.07,75.34,220090,0.0,1.0
2022-07-29,77.72,77.92,76.31,77.06,294545,77.72,77.92,76.31,77.06,294545,0.0,1.0
2022-08-01,77.45,78.25,75.57,77.13,286807,77.45,78.25,75.57,77.13,286807,0.0,1.0
2022-08-02,78.22,78.43,76.96,77.0,398590,78.22,78.43,76.96,77.0,398590,0.0,1.0
2022-08-03,79.96,80.47,79.13,79.13,621066,79.96,80.47,79.13,79.13,621066,0.0,1.0
2022-08-04,79.7,81.06,78.96,80.28,347291,79.7,81.06,78.96,80.28,347291,0.0,1.0
2022-08-05,78.45,79.4,77.39,78.64,501327,78.45,79.4,77.39,78.64,501327,0.0,1.0
2022-08-08,80.11,81.25,79.2,79.2,381298,80.11,81.25,79.2,79.2,381298,0.0,1.0
2022-08-09,78.65,79.25,77.8684,79.25,401404,78.65,79.25,77.8684,79.25,401404,0.0,1.0
2022-08-10,81.9,82.61,80.85,80.85,371019,81.9,82.61,80.85,80.85,371019,0.0,1.0
2022-08-11,81.07,83.14,80.93,82.74,301645,81.07,83.14,80.93,82.74,301645,0.0,1.0
2022-08-12,81.97,82.075,80.95,81.46,294477,81.97,82.075,80.95,81.46,294477,0.0,1.0
2022-08-15,82.32,82.82,81.86,81.86,252528,82.32,82.82,81.86,81.86,252528,0.0,1.0
2022-08-16,81.54,81.93,80.68,81.7,223490,81.54,81.93,80.68,81.7,223490,0.0,1.0
2022-08-17,79.98,80.94,79.84,80.94,204715,79.98,80.94,79.84,80.94,204715,0.0,1.0
2022-08-18,79.47,79.9,79.14,79.19,270497,79.47,79.9,79.14,79.19,270497,0.0,1.0
2022-08-19,77.03,78.92,76.55,78.92,486713,77.03,78.92,76.55,78.92,486713,0.0,1.0
2022-08-22,75.0,76.37,74.6,75.74,397240,75.0,76.37,74.6,75.74,397240,0.0,1.0
2022-08-23,74.05,75.635,73.96,75.03,349899,74.05,75.635,73.96,75.03,349899,0.0,1.0
2022-08-24,74.92,75.37,74.17,74.62,277751,74.92,75.37,74.17,74.62,277751,0.0,1.0
2022-08-25,75.82,76.03,74.69,75.33,447819,75.82,76.03,74.69,75.33,447819,0.0,1.0
2022-08-26,72.25,76.2,72.2,76.2,452342,72.25,76.2,72.2,76.2,452342,0.0,1.0
2022-08-29,71.86,72.34,71.4841,71.57,390290,71.86,72.34,71.4841,71.57,390290,0.0,1.0
2022-08-30,71.74,72.62,71.085,72.05,517793,71.74,72.62,71.085,72.05,517793,0.0,1.0
2022-08-31,71.71,73.14,71.67,72.81,519020,71.71,73.14,71.67,72.81,519020,0.0,1.0
2022-09-01,68.77,70.75,68.17,70.75,684031,68.77,70.75,68.17,70.75,684031,0.0,1.0
2022-09-02,68.51,70.34,67.43,69.47,843839,68.51,70.34,67.43,69.47,843839,0.0,1.0
2022-09-06,67.19,69.15,66.75,68.61,947947,67.19,69.15,66.75,68.61,947947,0.0,1.0
2022-09-07,67.36,68.23,64.3,64.3,1544082,67.36,68.23,64.3,64.3,1544082,0.0,1.0
2022-09-08,67.88,68.58,66.67,66.96,1088522,67.88,68.58,66.67,66.96,1088522,0.0,1.0
2022-09-09,69.48,69.53,68.67,69.07,520726,69.48,69.53,68.67,69.07,520726,0.0,1.0
2022-09-12,70.67,71.175,69.8178,69.91,532940,70.67,71.175,69.8178,69.91,532940,0.0,1.0
2022-09-13,67.65,68.92,67.46,68.07,518146,67.65,68.92,67.46,68.07,518146,0.0,1.0
2022-09-14,66.9,67.6,65.98,67.6,602887,66.9,67.6,65.98,67.6,602887,0.0,1.0
2022-09-15,65.9,67.12,65.05,65.97,887563,65.9,67.12,65.05,65.97,887563,0.0,1.0
2022-09-16,64.72,65.59,64.43,65.0,1286358,64.72,65.59,64.43,65.0,1286358,0.0,1.0
2022-09-19,63.2,64.64,62.06,64.12,1150532,63.2,64.64,62.06,64.12,1150532,0.0,1.0
2022-09-20,60.58,62.93,60.34,62.85,1027721,60.58,62.93,60.34,62.85,1027721,0.0,1.0
2022-09-21,60.84,62.25,60.4,61.1,871581,60.84,62.25,60.4,61.1,871581,0.0,1.0
2022-09-22,59.47,60.83,59.43,60.49,897951,59.47,60.83,59.43,60.49,897951,0.0,1.0
2022-09-23,61.94,61.99,59.5,60.85,1379756,61.94,61.99,59.5,60.85,1379756,0.0,1.0
2022-09-26,61.2,63.08,60.93,62.02,1377290,61.2,63.08,60.93,62.02,1377290,0.0,1.0
2022-09-27,61.75,62.95,61.34,61.99,999793,61.75,62.95,61.34,61.99,999793,0.0,1.0
2022-09-28,61.98,62.29,61.595,62.08,849452,61.98,62.29,61.595,62.08,849452,0.0,1.0
2022-09-29,62.66,63.01,61.39,61.8,1165702,62.66,63.01,61.39,61.8,1165702,0.0,1.0
2022-09-30,61.58,64.039,61.58,62.82,880830,61.58,64.039,61.58,62.82,880830,0.0,1.0
2022-10-03,62.76,63.01,61.0,61.93,1018321,62.76,63.01,61.0,61.93,1018321,0.0,1.0
2022-10-04,65.0,65.65,63.87,63.87,920337,65.0,65.65,63.87,63.87,920337,0.0,1.0
2022-10-05,65.87,66.28,64.04,64.04,842294,65.87,66.28,64.04,64.04,842294,0.0,1.0
2022-10-06,65.2,66.52,65.18,65.62,681621,65.2,66.52,65.18,65.62,681621,0.0,1.0
2022-10-07,63.26,64.3,62.48,63.69,914244,63.26,64.3,62.48,63.69,914244,0.0,1.0
2022-10-10,60.44,63.42,60.44,63.42,789375,60.44,63.42,60.44,63.42,789375,0.0,1.0
2022-10-11,58.41,60.51,58.13,60.2,1165724,58.41,60.51,58.13,60.2,1165724,0.0,1.0
2022-10-12,56.62,58.7,56.61,58.33,1098717,56.62,58.7,56.61,58.33,1098717,0.0,1.0
2022-10-13,55.96,56.27,54.045,54.48,1801688,55.96,56.27,54.045,54.48,1801688,0.0,1.0
2022-10-14,54.08,56.86,54.07,56.66,1028005,54.08,56.86,54.07,56.66,1028005,0.0,1.0
2022-10-17,56.44,57.05,54.525,54.62,1193337,56.44,57.05,54.525,54.62,1193337,0.0,1.0
2022-10-18,57.39,58.67,56.46,57.67,991182,57.39,58.67,56.46,57.67,991182,0.0,1.0
2022-10-19,55.77,57.52,55.49,56.88,854819,55.77,57.52,55.49,56.88,854819,0.0,1.0
2022-10-20,56.52,57.56,55.92,55.92,866422,56.52,57.56,55.92,55.92,866422,0.0,1.0
2022-10-21,56.83,57.03,55.36,56.2,851537,56.83,57.03,55.36,56.2,851537,0.0,1.0
2022-10-24,56.33,57.22,55.69,56.99,859820,56.33,57.22,55.69,56.99,859820,0.0,1.0
2022-10-25,58.76,58.77,56.43,56.91,1072274,58.76,58.77,56.43,56.91,1072274,0.0,1.0
2022-10-26,57.75,60.04,56.05,57.83,1183059,57.75,60.04,56.05,57.83,1183059,0.0,1.0
2022-10-27,58.3,59.385,57.84,58.22,1542901,58.3,59.385,57.84,58.22,1542901,0.0,1.0
2022-10-28,59.35,59.46,57.86,58.1,721131,59.35,59.46,57.86,58.1,721131,0.0,1.0
2022-10-31,59.41,59.89,58.78,59.29,704335,59.41,59.89,58.78,59.29,704335,0.0,1.0
2022-11-01,58.31,60.26,57.96,60.09,885508,58.31,60.26,57.96,60.09,885508,0.0,1.0
2022-11-02,56.22,58.76,56.06,58.3,1065085,56.22,58.76,56.06,58.3,1065085,0.0,1.0
2022-11-03,54.67,56.33,54.4301,55.37,1427909,54.67,56.33,54.4301,55.37,1427909,0.0,1.0
2022-11-04,53.32,55.46,52.42,55.18,870073,53.32,55.46,52.42,55.18,870073,0.0,1.0
2022-11-07,54.23,54.3,52.08,53.57,963581,54.23,54.3,52.08,53.57,963581,0.0,1.0
2022-11-08,53.78,54.8,52.635,54.51,1186160,53.78,54.8,52.635,54.51,1186160,0.0,1.0
2022-11-09,52.65,53.54,52.26,53.22,850740,52.65,53.54,52.26,53.22,850740,0.0,1.0
2022-11-10,58.36,58.58,55.26,55.54,1419415,58.36,58.58,55.26,55.54,1419415,0.0,1.0
2022-11-11,60.93,61.58,58.15,58.89,1366233,60.93,61.58,58.15,58.89,1366233,0.0,1.0
2022-11-14,60.29,61.32,59.74,60.65,820165,60.29,61.32,59.74,60.65,820165,0.0,1.0
2022-11-15,62.3,63.14,61.58,61.99,2200384,62.3,63.14,61.58,61.99,2200384,0.0,1.0
2022-11-16,60.64,61.99,60.52,61.53,1171316,60.64,61.99,60.52,61.53,1171316,0.0,1.0
2022-11-17,59.43,60.245,58.78,59.23,922454,59.43,60.245,58.78,59.23,922454,0.0,1.0
2022-11-18,57.06,60.4,56.95,60.4,1105557,57.06,60.4,56.95,60.4,1105557,0.0,1.0
2022-11-21,57.2,57.34,56.02,56.56,1019146,57.2,57.34,56.02,56.56,1019146,0.0,1.0
2022-11-22,57.32,57.54,56.125,57.2,852247,57.32,57.54,56.125,57.2,852247,0.0,1.0
2022-11-23,58.31,58.69,56.77,57.28,750489,58.31,58.69,56.77,57.28,750489,0.0,1.0
2022-11-25,58.08,58.44,57.39,57.9,523475,58.08,58.44,57.39,57.9,523475,0.0,1.0
2022-11-28,57.64,58.68,57.36,57.63,1450665,57.64,58.68,57.36,57.63,1450665,0.0,1.0
2022-11-29,56.92,58.12,56.57,57.66,741412,56.92,58.12,56.57,57.66,741412,0.0,1.0
2022-11-30,59.31,59.37,56.58,56.71,5350312,59.31,59.37,56.58,56.71,5350312,0.0,1.0
2022-12-01,60.9,61.72,59.68,59.78,1108885,60.9,61.72,59.68,59.78,1108885,0.0,1.0
2022-12-02,60.74,61.3,59.245,59.94,809242,60.74,61.3,59.245,59.94,809242,0.0,1.0
2022-12-05,57.75,60.4,57.27,60.13,1039261,57.75,60.4,57.27,60.13,1039261,0.0,1.0
2022-12-06,56.52,57.96,56.21,57.83,1310258,56.52,57.96,56.21,57.83,1310258,0.0,1.0
2022-12-07,60.37,60.66,56.15,56.15,2014945,60.37,60.66,56.15,56.15,2014945,0.0,1.0
2022-12-08,62.69,63.55,60.37,60.37,2018741,62.69,63.55,60.37,60.37,2018741,0.0,1.0
2022-12-09,62.96,63.35,62.18,62.31,1231317,62.96,63.35,62.18,62.31,1231317,0.0,1.0
2022-12-12,63.79,64.22,62.49,63.49,2561960,63.79,64.22,62.49,63.49,2561960,0.0,1.0
2022-12-13,64.77,66.975,63.67,66.22,1171822,64.77,66.975,63.67,66.22,1171822,0.0,1.0
2022-12-14,65.76,66.97,64.31,64.68,1337845,65.76,66.97,64.31,64.68,1337845,0.0,1.0
2022-12-15,63.13,65.3,62.2,64.43,1574650,63.13,65.3,62.2,64.43,1574650,0.0,1.0
2022-12-16,63.49,63.71,62.33,62.76,4506192,63.49,63.71,62.33,62.76,4506192,0.0,1.0
2022-12-19,60.55,63.33,60.33,63.33,1204479,60.55,63.33,60.33,63.33,1204479,0.0,1.0
2022-12-20,60.45,60.8,59.6,60.0,890467,60.45,60.8,59.6,60.0,890467,0.0,1.0
2022-12-21,61.18,62.55,60.03,60.56,702557,61.18,62.55,60.03,60.56,702557,0.0,1.0
2022-12-22,61.71,61.75,59.775,60.11,785120,61.71,61.75,59.775,60.11,785120,0.0,1.0
2022-12-23,60.47,61.375,59.97,61.27,560552,60.47,61.375,59.97,61.27,560552,0.0,1.0
2022-12-27,60.28,60.61,59.28,60.21,933375,60.28,60.61,59.28,60.21,933375,0.0,1.0
2022-12-28,59.52,60.79,59.39,60.0,546136,59.52,60.79,59.39,60.0,546136,0.0,1.0
2022-12-29,62.37,62.62,59.8,59.92,722144,62.37,62.62,59.8,59.92,722144,0.0,1.0
2022-12-30,62.56,62.58,61.24,61.47,877827,62.56,62.58,61.24,61.47,877827,0.0,1.0
2023-01-03,62.9,64.61,61.8528,63.55,749897,62.9,64.61,61.8528,63.55,749897,0.0,1.0
2023-01-04,63.44,64.42,62.11,63.64,649741,63.44,64.42,62.11,63.64,649741,0.0,1.0
2023-01-05,60.71,62.55,60.665,62.55,618864,60.71,62.55,60.665,62.55,618864,0.0,1.0
2023-01-06,63.18,63.83,60.34,61.07,922423,63.18,63.83,60.34,61.07,922423,0.0,1.0
2023-01-09,66.4,68.27,64.24,64.49,1611693,66.4,68.27,64.24,64.49,1611693,0.0,1.0
2023-01-10,66.39,66.99,65.79,66.23,729440,66.39,66.99,65.79,66.23,729440,0.0,1.0
2023-01-11,67.24,67.88,66.41,66.72,940141,67.24,67.88,66.41,66.72,940141,0.0,1.0
2023-01-12,68.36,68.63,66.63,67.55,1104266,68.36,68.63,66.63,67.55,1104266,0.0,1.0
2023-01-13,68.63,68.795,67.48,67.48,506254,68.63,68.795,67.48,67.48,506254,0.0,1.0
2023-01-17,69.51,69.63,68.0,68.21,1047716,69.51,69.63,68.0,68.21,1047716,0.0,1.0
2023-01-18,68.59,71.14,68.59,69.99,769455,68.59,71.14,68.59,69.99,769455,0.0,1.0
2023-01-19,68.21,68.99,67.81,67.92,555505,68.21,68.99,67.81,67.92,555505,0.0,1.0
2023-01-20,69.98,70.03,68.09,68.67,564218,69.98,70.03,68.09,68.67,564218,0.0,1.0
2023-01-23,72.45,72.55,69.99,71.04,766334,72.45,72.55,69.99,71.04,766334,0.0,1.0
2023-01-24,71.4,72.89,71.37,71.45,586411,71.4,72.89,71.37,71.45,586411,0.0,1.0
2023-01-25,71.72,71.95,69.61,70.31,436410,71.72,71.95,69.61,70.31,436410,0.0,1.0
2023-01-26,72.7,73.76,71.705,72.78,848101,72.7,73.76,71.705,72.78,848101,0.0,1.0
2023-01-27,73.22,74.1,72.14,72.14,570742,73.22,74.1,72.14,72.14,570742,0.0,1.0
2023-01-30,71.64,72.85,71.55,72.43,752200,71.64,72.85,71.55,72.43,752200,0.0,1.0
2023-01-31,73.24,73.26,71.64,71.9,561332,73.24,73.26,71.64,71.9,561332,0.0,1.0
2023-02-01,75.47,75.57,72.39,73.4,707764,75.47,75.57,72.39,73.4,707764,0.0,1.0
2023-02-02,78.59,78.66,75.92,76.77,1042777,78.59,78.66,75.92,76.77,1042777,0.0,1.0
2023-02-03,75.8,77.645,75.27,76.75,702620,75.8,77.645,75.27,76.75,702620,0.0,1.0
2023-02-06,73.88,75.525,73.47,74.96,618976,73.88,75.525,73.47,74.96,618976,0.0,1.0
2023-02-07,76.27,76.35,73.44,73.65,509641,76.27,76.35,73.44,73.65,509641,0.0,1.0
2023-02-08,75.41,77.02,75.09,76.22,455537,75.41,77.02,75.09,76.22,455537,0.0,1.0
2023-02-09,74.88,76.96,74.83,76.33,554057,74.88,76.96,74.83,76.33,554057,0.0,1.0
2023-02-10,73.85,74.94,73.55,73.96,538003,73.85,74.94,73.55,73.96,538003,0.0,1.0
2023-02-13,74.44,74.77,73.72,74.17,642562,74.44,74.77,73.72,74.17,642562,0.0,1.0
2023-02-14,75.24,76.14,73.635,73.94,433112,75.24,76.14,73.635,73.94,433112,0.0,1.0
2023-02-15,75.69,76.36,74.24,75.0,522384,75.69,76.36,74.24,75.0,522384,0.0,1.0
2023-02-16,73.94,74.96,73.72,74.08,337489,73.94,74.96,73.72,74.08,337489,0.0,1.0
2023-02-17,72.94,73.65,71.56,73.57,496080,72.94,73.65,71.56,73.57,496080,0.0,1.0
2023-02-21,71.46,72.35,70.95,71.83,397253,71.46,72.35,70.95,71.83,397253,0.0,1.0
2023-02-22,71.52,72.61,71.22,71.89,500282,71.52,72.61,71.22,71.89,500282,0.0,1.0
2023-02-23,71.28,72.55,70.47,72.55,390000,71.28,72.55,70.47,72.55,390000,0.0,1.0
2023-02-24,69.81,70.145,69.295,69.77,401042,69.81,70.145,69.295,69.77,401042,0.0,1.0
2023-02-27,69.94,71.14,69.65,70.66,561346,69.94,71.14,69.65,70.66,561346,0.0,1.0
2023-02-28,70.21,70.51,69.815,69.85,639173,70.21,70.51,69.815,69.85,639173,0.0,1.0
2023-03-01,69.53,70.52,69.525,70.36,582050,69.53,70.52,69.525,70.36,582050,0.0,1.0
2023-03-02,71.58,71.7,69.28,69.45,879809,71.58,71.7,69.28,69.45,879809,0.0,1.0
2023-03-03,73.18,73.39,72.17,72.17,935176,73.18,73.39,72.17,72.17,935176,0.0,1.0
2023-03-06,71.52,73.72,71.37,73.15,969656,71.52,73.72,71.37,73.15,969656,0.0,1.0
2023-03-07,75.15,76.1,73.44,75.62,2008837,75.15,76.1,73.44,75.62,2008837,0.0,1.0
2023-03-08,76.39,76.7,75.2101,75.27,1073447,76.39,76.7,75.2101,75.27,1073447,0.0,1.0
2023-03-09,73.07,76.7,72.92,76.25,1669903,73.07,76.7,72.92,76.25,1669903,0.0,1.0
2023-03-10,71.5,73.25,70.73,72.67,876403,71.5,73.25,70.73,72.67,876403,0.0,1.0
2023-03-13,72.36,73.53,69.27,70.59,1020813,72.36,73.53,69.27,70.59,1020813,0.0,1.0
2023-03-14,74.85,74.95,73.21,73.47,969801,74.85,74.95,73.21,73.47,969801,0.0,1.0
2023-03-15,76.78,77.03,73.7125,74.07,1298597,76.78,77.03,73.7125,74.07,1298597,0.0,1.0
2023-03-16,78.61,78.805,76.23,76.85,1134087,78.61,78.805,76.23,76.85,1134087,0.0,1.0
2023-03-17,77.2,78.86,76.22,78.03,3984518,77.2,78.86,76.22,78.03,3984518,0.0,1.0
2023-03-20,75.83,77.19,75.385,76.88,667581,75.83,77.19,75.385,76.88,667581,0.0,1.0
2023-03-21,77.15,77.46,75.52,75.83,771902,77.15,77.46,75.52,75.83,771902,0.0,1.0
2023-03-22,75.64,78.075,75.53,77.02,750567,75.64,78.075,75.53,77.02,750567,0.0,1.0
2023-03-23,77.85,78.14,76.2019,76.31,760129,77.85,78.14,76.2019,76.31,760129,0.0,1.0
2023-03-24,77.1,77.87,75.72,77.87,654701,77.1,77.87,75.72,77.87,654701,0.0,1.0
2023-03-27,76.48,77.75,75.88,77.36,619696,76.48,77.75,75.88,77.36,619696,0.0,1.0
2023-03-28,76.44,76.735,75.81,76.3,380125,76.44,76.735,75.81,76.3,380125,0.0,1.0
2023-03-29,77.58,77.715,76.88,76.98,373023,77.58,77.715,76.88,76.98,373023,0.0,1.0
2023-03-30,79.52,79.66,77.76,78.35,805086,79.52,79.66,77.76,78.35,805086,0.0,1.0
2023-03-31,82.05,82.25,79.29,79.76,692065,82.05,82.25,79.29,79.76,692065,0.0,1.0
2023-04-03,80.83,81.59,80.2,81.36,477823,80.83,81.59,80.2,81.36,477823,0.0,1.0
2023-04-04,81.3,81.475,80.52,81.15,410867,81.3,81.475,80.52,81.15,410867,0.0,1.0
2023-04-05,78.7,81.14,78.475,81.14,530711,78.7,81.14,78.475,81.14,530711,0.0,1.0
2023-04-06,78.5,78.6,77.6501,78.05,345025,78.5,78.6,77.6501,78.05,345025,0.0,1.0
2023-04-10,78.2,78.285,77.18,77.58,500098,78.2,78.285,77.18,77.58,500098,0.0,1.0
2023-04-11,77.41,78.61,76.72,77.73,476772,77.41,78.61,76.72,77.73,476772,0.0,1.0
2023-04-12,77.28,78.73,77.06,78.32,528587,77.28,78.73,77.06,78.32,528587,0.0,1.0
2023-04-13,78.34,78.81,76.98,77.58,538841,78.34,78.81,76.98,77.58,538841,0.0,1.0
2023-04-14,77.95,78.695,77.0,77.51,638688,77.95,78.695,77.0,77.51,638688,0.0,1.0
2023-04-17,78.36,78.555,77.5,77.93,299476,78.36,78.555,77.5,77.93,299476,0.0,1.0
2023-04-18,78.74,79.86,78.02,79.17,333117,78.74,79.86,78.02,79.17,333117,0.0,1.0
2023-04-19,77.42,78.61,77.37,78.03,394833,77.42,78.61,77.37,78.03,394833,0.0,1.0
2023-04-20,75.74,77.99,75.69,76.56,488301,75.74,77.99,75.69,76.56,488301,0.0,1.0
2023-04-21,77.9,77.91,75.69,75.69,663183,77.9,77.91,75.69,75.69,663183,0.0,1.0
2023-04-24,76.76,78.02,76.09,77.87,473612,76.76,78.02,76.09,77.87,473612,0.0,1.0
2023-04-25,74.72,76.305,74.56,76.14,723044,74.72,76.305,74.56,76.14,723044,0.0,1.0
2023-04-26,74.8,76.32,74.63,75.45,644920,74.8,76.32,74.63,75.45,644920,0.0,1.0
2023-04-27,75.96,76.02,74.8063,75.4,396927,75.96,76.02,74.8063,75.4,396927,0.0,1.0
2023-04-28,76.19,76.58,75.06,75.5,506305,76.19,76.58,75.06,75.5,506305,0.0,1.0
2023-05-01,75.86,76.82,75.6,75.99,339959,75.86,76.82,75.6,75.99,339959,0.0,1.0
2023-05-02,74.28,75.82,74.04,75.82,330263,74.28,75.82,74.04,75.82,330263,0.0,1.0
2023-05-03,75.32,76.12,73.44,73.96,765033,75.32,76.12,73.44,73.96,765033,0.0,1.0
2023-05-04,75.91,76.2,74.92,75.55,506852,75.91,76.2,74.92,75.55,506852,0.0,1.0
2023-05-05,76.9,77.32,76.1845,76.48,556505,76.9,77.32,76.1845,76.48,556505,0.0,1.0
2023-05-08,77.7,77.71,76.11,76.81,435076,77.7,77.71,76.11,76.81,435076,0.0,1.0
2023-05-09,78.58,78.78,77.02,77.02,441584,78.58,78.78,77.02,77.02,441584,0.0,1.0
2023-05-10,80.05,80.82,78.58,79.73,367936,80.05,80.82,78.58,79.73,367936,0.0,1.0
2023-05-11,78.85,80.03,78.85,79.97,288128,78.85,80.03,78.85,79.97,288128,0.0,1.0
2023-05-12,78.58,78.985,77.62,78.54,324857,78.58,78.985,77.62,78.54,324857,0.0,1.0
2023-05-15,80.21,80.41,78.5,78.5,366427,80.21,80.41,78.5,78.5,366427,0.0,1.0
2023-05-16,79.07,79.84,78.96,79.47,327265,79.07,79.84,78.96,79.47,327265,0.0,1.0
2023-05-17,80.42,80.495,78.81,79.38,489797,80.42,80.495,78.81,79.38,489797,0.0,1.0
2023-05-18,81.54,82.0,80.55,80.55,524124,81.54,82.0,80.55,80.55,524124,0.0,1.0
2023-05-19,80.36,81.94,80.005,81.6,396936,80.36,81.94,80.005,81.6,396936,0.0,1.0
2023-05-22,81.72,81.975,79.87,80.17,431292,81.72,81.975,79.87,80.17,431292,0.0,1.0
2023-05-23,79.84,82.48,79.83,81.34,486124,79.84,82.48,79.83,81.34,486124,0.0,1.0
2023-05-24,79.17,79.83,78.46,79.51,487086,79.17,79.83,78.46,79.51,487086,0.0,1.0
2023-05-25,79.53,80.445,79.055,79.85,707314,79.53,80.445,79.055,79.85,707314,0.0,1.0
2023-05-26,81.23,82.05,79.7453,80.07,764815,81.23,82.05,79.7453,80.07,764815,0.0,1.0
2023-05-30,81.6,82.8899,80.99,82.34,433080,81.6,82.8899,80.99,82.34,433080,0.0,1.0
2023-05-31,82.98,83.21,81.09,81.68,871226,82.98,83.21,81.09,81.68,871226,0.0,1.0
2023-06-01,82.84,83.51,80.9055,81.83,1119152,82.84,83.51,80.9055,81.83,1119152,0.0,1.0
2023-06-02,70.89,78.48,69.8101,76.5,4303751,70.89,78.48,69.8101,76.5,4303751,0.0,1.0
2023-06-05,72.16,72.52,70.35,70.59,1470500,72.16,72.52,70.35,70.59,1470500,0.0,1.0
2023-06-06,73.19,73.465,71.82,72.22,1276758,73.19,73.465,71.82,72.22,1276758,0.0,1.0
2023-06-07,72.42,74.0,71.975,73.14,829529,72.42,74.0,71.975,73.14,829529,0.0,1.0
2023-06-08,72.57,73.27,71.75,72.38,487805,72.57,73.27,71.75,72.38,487805,0.0,1.0
2023-06-09,71.64,73.17,71.48,72.79,599706,71.64,73.17,71.48,72.79,599706,0.0,1.0
2023-06-12,72.93,73.54,71.79,72.58,716140,72.93,73.54,71.79,72.58,716140,0.0,1.0
2023-06-13,72.64,73.775,72.17,73.41,645408,72.64,73.775,72.17,73.41,645408,0.0,1.0
2023-06-14,72.56,73.0,71.61,72.53,719298,72.56,73.0,71.61,72.53,719298,0.0,1.0
2023-06-15,73.75,74.19,71.59,72.0,879707,73.75,74.19,71.59,72.0,879707,0.0,1.0
2023-06-16,72.72,74.17,71.54,74.17,3234162,72.72,74.17,71.54,74.17,3234162,0.0,1.0
2023-06-20,70.98,72.46,70.5,71.76,1125630,70.98,72.46,70.5,71.76,1125630,0.0,1.0
2023-06-21,69.03,70.55,68.58,70.18,1172473,69.03,70.55,68.58,70.18,1172473,0.0,1.0
2023-06-22,69.0,69.46,68.45,68.58,930743,69.0,69.46,68.45,68.58,930743,0.0,1.0
2023-06-23,70.48,70.78,68.51,68.9,1609814,70.48,70.78,68.51,68.9,1609814,0.0,1.0
2023-06-26,69.52,71.37,69.34,70.25,939393,69.52,71.37,69.34,70.25,939393,0.0,1.0
2023-06-27,74.93,74.95,71.84,73.11,1206046,74.93,74.95,71.84,73.11,1206046,0.0,1.0
2023-06-28,75.49,76.27,74.735,74.83,646331,75.49,76.27,74.735,74.83,646331,0.0,1.0
2023-06-29,74.67,76.895,74.36,75.75,735701,74.67,76.895,74.36,75.75,735701,0.0,1.0
2023-06-30,76.08,76.13,75.14,75.14,512934,76.08,76.13,75.14,75.14,512934,0.0,1.0
2023-07-03,75.18,75.995,74.93,75.57,256896,75.18,75.995,74.93,75.57,256896,0.0,1.0
2023-07-05,75.77,75.92,74.34,74.69,522929,75.77,75.92,74.34,74.69,522929,0.0,1.0
2023-07-06,75.4,75.47,74.025,74.67,443033,75.4,75.47,74.025,74.67,443033,0.0,1.0
2023-07-07,76.21,76.66,75.25,75.25,476622,76.21,76.66,75.25,75.25,476622,0.0,1.0
2023-07-10,76.34,77.22,75.84,76.06,333216,76.34,77.22,75.84,76.06,333216,0.0,1.0
2023-07-11,76.92,77.33,76.18,76.57,340902,76.92,77.33,76.18,76.57,340902,0.0,1.0
2023-07-12,78.69,78.71,77.06,77.96,442102,78.69,78.71,77.06,77.96,442102,0.0,1.0
2023-07-13,80.61,80.71,79.09,79.23,599018,80.61,80.71,79.09,79.23,599018,0.0,1.0
2023-07-14,78.87,80.79,78.66,80.79,267312,78.87,80.79,78.66,80.79,267312,0.0,1.0
2023-07-17,79.51,80.03,78.595,78.87,331386,79.51,80.03,78.595,78.87,331386,0.0,1.0
2023-07-18,79.37,79.72,78.79,79.29,297476,79.37,79.72,78.79,79.29,297476,0.0,1.0
2023-07-19,79.83,81.08,79.35,80.04,495856,79.83,81.08,79.35,80.04,495856,0.0,1.0
2023-07-20,78.1,79.655,78.02,78.81,332498,78.1,79.655,78.02,78.81,332498,0.0,1.0
2023-07-21,78.47,79.15,78.02,78.64,368745,78.47,79.15,78.02,78.64,368745,0.0,1.0
2023-07-24,78.54,78.89,77.5,78.79,293672,78.54,78.89,77.5,78.79,293672,0.0,1.0
2023-07-25,79.89,80.29,78.52,78.85,432860,79.89,80.29,78.52,78.85,432860,0.0,1.0
2023-07-26,79.65,80.265,78.98,79.52,326203,79.65,80.265,78.98,79.52,326203,0.0,1.0
2023-07-27,80.47,81.66,79.78,80.91,707215,80.47,81.66,79.78,80.91,707215,0.0,1.0
2023-07-28,82.37,82.55,80.94,81.0,390368,82.37,82.55,80.94,81.0,390368,0.0,1.0
2023-07-31,84.82,85.63,82.75,82.78,829795,84.82,85.63,82.75,82.78,829795,0.0,1.0
2023-08-01,86.48,86.79,84.1,84.28,580457,86.48,86.79,84.1,84.28,580457,0.0,1.0
2023-08-02,83.56,85.44,82.645,85.44,579538,83.56,85.44,82.645,85.44,579538,0.0,1.0
2023-08-03,83.53,83.82,82.7644,83.15,334685,83.53,83.82,82.7644,83.15,334685,0.0,1.0
2023-08-04,84.56,84.805,82.4,84.15,537345,84.56,84.805,82.4,84.15,537345,0.0,1.0
2023-08-07,84.92,85.795,83.82,84.31,738038,84.92,85.795,83.82,84.31,738038,0.0,1.0
2023-08-08,81.72,84.13,80.69,83.97,568897,81.72,84.13,80.69,83.97,568897,0.0,1.0
2023-08-09,81.9,82.38,80.35,81.86,388234,81.9,82.38,80.35,81.86,388234,0.0,1.0
2023-08-10,82.59,83.56,82.15,82.7,315985,82.59,83.56,82.15,82.7,315985,0.0,1.0
2023-08-11,82.6,83.2,81.22,82.12,474426,82.6,83.2,81.22,82.12,474426,0.0,1.0
2023-08-14,83.22,83.6998,82.25,82.4,633093,83.22,83.6998,82.25,82.4,633093,0.0,1.0
2023-08-15,82.2,83.21,82.015,82.84,386753,82.2,83.21,82.015,82.84,386753,0.0,1.0
2023-08-16,81.99,82.69,81.57,82.06,674249,81.99,82.69,81.57,82.06,674249,0.0,1.0
2023-08-17,78.98,82.06,78.93,82.06,527604,78.98,82.06,78.93,82.06,527604,0.0,1.0
2023-08-18,79.13,79.425,78.05,78.05,691110,79.13,79.425,78.05,78.05,691110,0.0,1.0
2023-08-21,79.67,80.17,79.0,79.29,484790,79.67,80.17,79.0,79.29,484790,0.0,1.0
2023-08-22,79.51,80.545,79.325,80.23,489643,79.51,80.545,79.325,80.23,489643,0.0,1.0
2023-08-23,80.59,80.88,79.71,79.89,560188,80.59,80.88,79.71,79.89,560188,0.0,1.0
2023-08-24,80.44,81.64,80.0,81.4,576070,80.44,81.64,80.0,81.4,576070,0.0,1.0
2023-08-25,80.75,81.47,80.2294,80.28,528227,80.75,81.47,80.2294,80.28,528227,0.0,1.0
2023-08-28,80.52,81.4,80.22,81.22,983156,80.52,81.4,80.22,81.22,983156,0.0,1.0
2023-08-29,82.0,82.0,79.96,80.24,634975,82.0,82.0,79.96,80.24,634975,0.0,1.0
2023-08-30,83.8,84.0,81.52,81.92,480849,83.8,84.0,81.52,81.92,480849,0.0,1.0
2023-08-31,86.43,86.985,84.38,84.38,873251,86.43,86.985,84.38,84.38,873251,0.0,1.0
2023-09-01,86.53,87.07,85.98,86.64,461394,86.53,87.07,85.98,86.64,461394,0.0,1.0
2023-09-05,86.07,86.78,85.7,86.07,490237,86.07,86.78,85.7,86.07,490237,0.0,1.0
2023-09-06,85.68,86.28,84.96,85.49,445944,85.68,86.28,84.96,85.49,445944,0.0,1.0
2023-09-07,84.84,85.39,83.91,84.81,1328490,84.84,85.39,83.91,84.81,1328490,0.0,1.0
2023-09-08,94.15,95.88,89.705,90.0,2310811,94.15,95.88,89.705,90.0,2310811,0.0,1.0
2023-09-11,92.91,94.8,92.34,93.89,1515355,92.91,94.8,92.34,93.89,1515355,0.0,1.0
2023-09-12,92.55,93.18,91.64,92.14,1043557,92.55,93.18,91.64,92.14,1043557,0.0,1.0
2023-09-13,91.99,92.48,91.26,92.28,941087,91.99,92.48,91.26,92.28,941087,0.0,1.0
2023-09-14,91.02,92.4145,90.64,91.96,597333,91.02,92.4145,90.64,91.96,597333,0.0,1.0
2023-09-15,91.54,92.05,90.41,90.76,1127133,91.54,92.05,90.41,90.76,1127133,0.0,1.0
2023-09-18,93.17,93.5,91.4,91.4,868036,93.17,93.5,91.4,91.4,868036,0.0,1.0
2023-09-19,92.45,92.82,90.86,92.82,829469,92.45,92.82,90.86,92.82,829469,0.0,1.0
2023-09-20,91.25,92.8,91.09,92.0,1088687,91.25,92.8,91.09,92.0,1088687,0.0,1.0
2023-09-21,88.21,90.85,88.14,89.86,633789,88.21,90.85,88.14,89.86,633789,0.0,1.0
2023-09-22,87.42,89.14,87.27,89.14,727983,87.42,89.14,87.27,89.14,727983,0.0,1.0
2023-09-25,87.6,88.01,86.99,86.99,537192,87.6,88.01,86.99,86.99,537192,0.0,1.0
2023-09-26,86.09,87.545,86.0205,87.02,655617,86.09,87.545,86.0205,87.02,655617,0.0,1.0
2023-09-27,88.89,89.31,86.68,86.68,1237073,88.89,89.31,86.68,86.68,1237073,0.0,1.0
2023-09-28,90.63,91.06,87.985,88.4,881889,90.63,91.06,87.985,88.4,881889,0.0,1.0
2023-09-29,90.0,92.94,89.93,92.0,819376,90.0,92.94,89.93,92.0,819376,0.0,1.0
2023-10-02,90.1,91.36,89.66,89.79,479577,90.1,91.36,89.66,89.79,479577,0.0,1.0
2023-10-03,87.32,90.16,86.68,89.32,544677,87.32,90.16,86.68,89.32,544677,0.0,1.0
2023-10-04,89.21,89.335,87.835,88.06,444779,89.21,89.335,87.835,88.06,444779,0.0,1.0
2023-10-05,88.89,89.04,87.49,88.76,651150,88.89,89.04,87.49,88.76,651150,0.0,1.0
2023-10-06,91.46,92.6,88.1983,88.22,515698,91.46,92.6,88.1983,88.22,515698,0.0,1.0
2023-10-09,91.48,91.91,89.7408,90.17,391908,91.48,91.91,89.7408,90.17,391908,0.0,1.0
2023-10-10,91.56,92.68,91.26,91.26,414192,91.56,92.68,91.26,91.26,414192,0.0,1.0
2023-10-11,92.24,92.91,90.96,91.61,395022,92.24,92.91,90.96,91.61,395022,0.0,1.0
2023-10-12,90.33,92.39,90.03,92.39,341910,90.33,92.39,90.03,92.39,341910,0.0,1.0
2023-10-13,89.28,90.35,88.625,90.32,327790,89.28,90.35,88.625,90.32,327790,0.0,1.0
2023-10-16,90.63,91.37,89.125,89.58,330518,90.63,91.37,89.125,89.58,330518,0.0,1.0
2023-10-17,91.71,92.12,89.46,89.87,476338,91.71,92.12,89.46,89.87,476338,0.0,1.0
2023-10-18,90.24,92.19,90.17,91.34,776594,90.24,92.19,90.17,91.34,776594,0.0,1.0
2023-10-19,89.07,91.32,88.4,90.96,437771,89.07,91.32,88.4,90.96,437771,0.0,1.0
2023-10-20,87.51,89.34,86.34,89.25,358710,87.51,89.34,86.34,89.25,358710,0.0,1.0
2023-10-23,87.29,88.37,86.0,86.73,329124,87.29,88.37,86.0,86.73,329124,0.0,1.0
2023-10-24,89.43,89.88,88.0856,88.12,352538,89.43,89.88,88.0856,88.12,352538,0.0,1.0
2023-10-25,86.23,89.13,86.11,88.79,361037,86.23,89.13,86.11,88.79,361037,0.0,1.0
2023-10-26,86.13,87.15,85.1525,86.29,354780,86.13,87.15,85.1525,86.29,354780,0.0,1.0
2023-10-27,85.99,86.79,85.47,86.35,345696,85.99,86.79,85.47,86.35,345696,0.0,1.0
2023-10-30,86.76,87.26,85.855,86.87,416323,86.76,87.26,85.855,86.87,416323,0.0,1.0
2023-10-31,90.13,90.27,86.49,87.08,683108,90.13,90.27,86.49,87.08,683108,0.0,1.0
2023-11-01,89.31,90.19,87.88,90.12,493341,89.31,90.19,87.88,90.12,493341,0.0,1.0
2023-11-02,89.92,91.89,89.35,91.2,456416,89.92,91.89,89.35,91.2,456416,0.0,1.0
2023-11-03,91.45,91.9783,90.03,90.65,578517,91.45,91.9783,90.03,90.65,578517,0.0,1.0
2023-11-06,90.3,92.27,89.08,92.27,350093,90.3,92.27,89.08,92.27,350093,0.0,1.0
2023-11-07,92.38,95.09,90.86,91.52,977816,92.38,95.09,90.86,91.52,977816,0.0,1.0
2023-11-08,92.26,93.22,91.7044,92.67,448853,92.26,93.22,91.7044,92.67,448853,0.0,1.0
2023-11-09,89.6,92.36,89.36,92.36,465954,89.6,92.36,89.36,92.36,465954,0.0,1.0
2023-11-10,91.09,91.31,89.42,89.74,652993,91.09,91.31,89.42,89.74,652993,0.0,1.0
2023-11-13,91.63,92.57,90.5,90.77,467532,91.63,92.57,90.5,90.77,467532,0.0,1.0
2023-11-14,96.64,96.905,94.518,94.55,803799,96.64,96.905,94.518,94.55,803799,0.0,1.0
2023-11-15,97.42,98.78,97.2,97.2,1049868,97.42,98.78,97.2,97.2,1049868,0.0,1.0
2023-11-16,96.45,96.97,94.97,96.91,460765,96.45,96.97,94.97,96.91,460765,0.0,1.0
2023-11-17,96.83,96.89,96.02,96.39,307732,96.83,96.89,96.02,96.39,307732,0.0,1.0
2023-11-20,98.18,98.4375,97.15,97.15,374412,98.18,98.4375,97.15,97.15,374412,0.0,1.0
2023-11-21,97.79,98.675,96.955,97.75,318879,97.79,98.675,96.955,97.75,318879,0.0,1.0
2023-11-22,97.12,98.66,97.07,98.49,236615,97.12,98.66,97.07,98.49,236615,0.0,1.0
2023-11-24,97.28,97.32,96.54,96.85,163274,97.28,97.32,96.54,96.85,163274,0.0,1.0
2023-11-27,97.63,98.29,96.76,96.76,504217,97.63,98.29,96.76,96.76,504217,0.0,1.0
2023-11-28,97.33,97.9,96.76,97.18,409052,97.33,97.9,96.76,97.18,409052,0.0,1.0
2023-11-29,99.52,101.37,98.97,99.68,660345,99.52,101.37,98.97,99.68,660345,0.0,1.0
2023-11-30,99.94,100.225,98.7,100.0,982829,99.94,100.225,98.7,100.0,982829,0.0,1.0
2023-12-01,101.59,101.93,99.15,99.68,478525,101.59,101.93,99.15,99.68,478525,0.0,1.0
2023-12-04,100.13,101.53,99.48,100.88,654216,100.13,101.53,99.48,100.88,654216,0.0,1.0
2023-12-05,102.22,102.41,98.87,99.61,1113254,102.22,102.41,98.87,99.61,1113254,0.0,1.0
2023-12-06,98.08,101.9,97.731,101.87,757690,98.08,101.9,97.731,101.87,757690,0.0,1.0
2023-12-07,98.85,98.94,97.354,98.0,1466631,98.85,98.94,97.354,98.0,1466631,0.0,1.0
2023-12-08,97.89,101.74,96.89,100.55,1221496,97.89,101.74,96.89,100.55,1221496,0.0,1.0
2023-12-11,96.26,97.99,95.46,97.1,1098882,96.26,97.99,95.46,97.1,1098882,0.0,1.0
2023-12-12,97.61,97.94,95.02,95.9,1766605,97.61,97.94,95.02,95.9,1766605,0.0,1.0
2023-12-13,98.79,99.285,96.13,96.75,796328,98.79,99.285,96.13,96.75,796328,0.0,1.0
2023-12-14,97.39,99.82,96.105,99.29,978859,97.39,99.82,96.105,99.29,978859,0.0,1.0
2023-12-15,100.02,100.02,95.495,95.76,4212826,100.02,100.02,95.495,95.76,4212826,0.0,1.0
2023-12-18,103.5,103.62,100.0,100.81,1000417,103.5,103.62,100.0,100.81,1000417,0.0,1.0
2023-12-19,105.18,105.25,103.17,103.5,970099,105.18,105.25,103.17,103.5,970099,0.0,1.0
2023-12-20,105.12,106.2,103.95,104.43,1007852,105.12,106.2,103.95,104.43,1007852,0.0,1.0
2023-12-21,107.03,107.12,105.21,106.37,585431,107.03,107.12,105.21,106.37,585431,0.0,1.0
2023-12-22,108.53,108.82,106.79,107.27,973908,108.53,108.82,106.79,107.27,973908,0.0,1.0
2023-12-26,110.26,110.3687,108.53,108.75,638590,110.26,110.3687,108.53,108.75,638590,0.0,1.0
2023-12-27,110.21,110.555,109.06,110.41,921836,110.21,110.555,109.06,110.41,921836,0.0,1.0
2023-12-28,110.89,110.92,109.985,110.09,767870,110.89,110.92,109.985,110.09,767870,0.0,1.0
2023-12-29,109.04,111.0,108.6,110.46,468257,109.04,111.0,108.6,110.46,468257,0.0,1.0
2024-01-02,106.75,108.28,105.18,107.81,1180882,106.75,108.28,105.18,107.81,1180882,0.0,1.0
2024-01-03,105.02,106.13,104.38,105.35,1716342,105.02,106.13,104.38,105.35,1716342,0.0,1.0
2024-01-04,104.89,105.41,104.16,104.39,939935,104.89,105.41,104.16,104.39,939935,0.0,1.0
2024-01-05,105.09,105.69,102.6597,103.96,578975,105.09,105.69,102.6597,103.96,578975,0.0,1.0
2024-01-08,106.86,107.52,105.78,106.21,988648,106.86,107.52,105.78,106.21,988648,0.0,1.0
2024-01-09,106.78,107.2,105.31,106.27,384193,106.78,107.2,105.31,106.27,384193,0.0,1.0
2024-01-10,110.05,110.06,106.73,107.16,627099,110.05,110.06,106.73,107.16,627099,0.0,1.0
2024-01-11,111.21,111.23,109.4761,110.77,673545,111.21,111.23,109.4761,110.77,673545,0.0,1.0
2024-01-12,112.82,112.82,110.8882,111.19,931373,112.82,112.82,110.8882,111.19,931373,0.0,1.0
2024-01-16,111.42,112.38,110.58,112.1,651446,111.42,112.38,110.58,112.1,651446,0.0,1.0
2024-01-17,110.62,111.175,108.42,110.91,540299,110.62,111.175,108.42,110.91,540299,0.0,1.0
2024-01-18,112.05,112.48,110.72,111.93,951068,112.05,112.48,110.72,111.93,951068,0.0,1.0
2024-01-19,115.25,115.26,112.19,113.17,667343,115.25,115.26,112.19,113.17,667343,0.0,1.0
2024-01-22,115.48,117.25,115.35,116.89,671572,115.48,117.25,115.35,116.89,671572,0.0,1.0
2024-01-23,113.79,115.9,113.36,115.9,422501,113.79,115.9,113.36,115.9,422501,0.0,1.0
2024-01-24,112.14,114.85,112.05,114.85,520291,112.14,114.85,112.05,114.85,520291,0.0,1.0
2024-01-25,112.57,113.46,112.015,113.36,651166,112.57,113.46,112.015,113.36,651166,0.0,1.0
2024-01-26,111.1,112.82,110.975,112.34,366287,111.1,112.82,110.975,112.34,366287,0.0,1.0
2024-01-29,114.19,114.33,111.64,111.64,400903,114.19,114.33,111.64,111.64,400903,0.0,1.0
2024-01-30,114.62,114.73,113.52,114.25,731574,114.62,114.73,113.52,114.25,731574,0.0,1.0
2024-01-31,111.68,113.935,111.63,113.56,394096,111.68,113.935,111.63,113.56,394096,0.0,1.0
2024-02-01,113.58,113.945,112.1506,112.26,513451,113.58,113.945,112.1506,112.26,513451,0.0,1.0
2024-02-02,113.31,114.925,112.965,113.0,472210,113.31,114.925,112.965,113.0,472210,0.0,1.0
2024-02-05,112.18,112.885,110.87,112.6,293431,112.18,112.885,110.87,112.6,293431,0.0,1.0
2024-02-06,113.93,114.28,112.36,112.84,713640,113.93,114.28,112.36,112.84,713640,0.0,1.0
2024-02-07,115.4,116.05,113.875,114.33,488874,115.4,116.05,113.875,114.33,488874,0.0,1.0
2024-02-08,116.67,116.9369,115.25,115.67,355954,116.67,116.9369,115.25,115.67,355954,0.0,1.0
2024-02-09,117.56,118.7399,117.0866,117.51,316455,117.56,118.7399,117.0866,117.51,316455,0.0,1.0
2024-02-12,117.78,118.275,116.46,117.29,517042,117.78,118.275,116.46,117.29,517042,0.0,1.0
2024-02-13,116.07,116.96,113.34,113.86,502800,116.07,116.96,113.34,113.86,502800,0.0,1.0
2024-02-14,118.55,118.61,116.7,117.73,397647,118.55,118.61,116.7,117.73,397647,0.0,1.0
2024-02-15,120.67,120.71,118.745,119.13,400279,120.67,120.71,118.745,119.13,400279,0.0,1.0
2024-02-16,119.15,120.29,118.6,120.16,399383,119.15,120.29,118.6,120.16,399383,0.0,1.0
2024-02-20,117.9,118.535,116.54,118.15,377195,117.9,118.535,116.54,118.15,377195,0.0,1.0
2024-02-21,116.1,116.39,114.865,115.8,507252,116.1,116.39,114.865,115.8,507252,0.0,1.0
2024-02-22,118.35,119.21,117.28,119.21,454099,118.35,119.21,117.28,119.21,454099,0.0,1.0
2024-02-23,120.28,120.72,118.92,119.06,365437,120.28,120.72,118.92,119.06,365437,0.0,1.0
2024-02-26,121.1,121.68,120.325,120.35,532973,121.1,121.68,120.325,120.35,532973,0.0,1.0
2024-02-27,120.66,121.46,120.31,121.17,445479,120.66,121.46,120.31,121.17,445479,0.0,1.0
2024-02-28,120.72,121.08,119.285,121.0,686238,120.72,121.08,119.285,121.0,686238,0.0,1.0
2024-02-29,119.34,121.74,119.06,120.9,1381273,119.34,121.74,119.06,120.9,1381273,0.0,1.0
2024-03-01,116.73,119.125,116.73,118.55,2192989,116.73,119.125,116.73,118.55,2192989,0.0,1.0
2024-03-04,118.78,120.28,116.1831,116.73,784614,118.78,120.28,116.1831,116.73,784614,0.0,1.0
2024-03-05,114.3,117.33,113.66,117.33,605607,114.3,117.33,113.66,117.33,605607,0.0,1.0
2024-03-06,115.26,116.685,114.94,115.7,762368,115.26,116.685,114.94,115.7,762368,0.0,1.0
2024-03-07,116.93,117.1,115.08,116.75,998442,116.93,117.1,115.08,116.75,998442,0.0,1.0
2024-03-08,117.65,122.35,117.54,118.0,1551314,117.65,122.35,117.54,118.0,1551314,0.0,1.0
2024-03-11,115.01,117.44,114.98,116.95,603919,115.01,117.44,114.98,116.95,603919,0.0,1.0
2024-03-12,114.56,115.75,114.48,115.01,698852,114.56,115.75,114.48,115.01,698852,0.0,1.0
2024-03-13,114.83,116.19,114.04,114.53,926649,114.83,116.19,114.04,114.53,926649,0.0,1.0
2024-03-14,114.48,115.035,113.26,114.4,525802,114.48,115.035,113.26,114.4,525802,0.0,1.0
2024-03-15,112.66,114.11,112.27,113.03,598844,112.66,114.11,112.27,113.03,598844,0.0,1.0
2024-03-18,113.54,114.0,112.92,113.19,544988,113.54,114.0,112.92,113.19,544988,0.0,1.0
2024-03-19,112.67,112.855,110.8,112.0,944635,112.67,112.855,110.8,112.0,944635,0.0,1.0
2024-03-20,113.35,114.3,112.14,112.51,502452,113.35,114.3,112.14,112.51,502452,0.0,1.0
2024-03-21,113.49,115.86,113.48,114.0,496954,113.49,115.86,113.48,114.0,496954,0.0,1.0
2024-03-22,113.54,113.88,112.48,113.14,340192,113.54,113.88,112.48,113.14,340192,0.0,1.0
2024-03-25,113.9,114.08,112.8544,113.0,927407,113.9,114.08,112.8544,113.0,927407,0.0,1.0
2024-03-26,115.82,115.84,114.25,114.77,668268,115.82,115.84,114.25,114.77,668268,0.0,1.0
2024-03-27,115.41,117.25,115.05,116.89,691416,115.41,117.25,115.05,116.89,691416,0.0,1.0
2024-03-28,116.71,116.97,115.05,115.59,430288,116.71,116.97,115.05,115.59,430288,0.0,1.0
2024-04-01,116.04,116.7899,114.39,116.7,526090,116.04,116.7899,114.39,116.7,526090,0.0,1.0
2024-04-02,115.65,116.81,113.84,115.815,637250,115.65,116.81,113.84,115.815,637250,0.0,1.0
2024-04-03,115.1,116.28,114.54,115.0,731293,115.1,116.28,114.54,115.0,731293,0.0,1.0
2024-04-04,115.03,116.78,114.86,116.16,492137,115.03,116.78,114.86,116.16,492137,0.0,1.0
2024-04-05,115.54,116.21,114.88,115.1,410162,115.54,116.21,114.88,115.1,410162,0.0,1.0
2024-04-08,114.92,116.24,114.89,116.24,435486,114.92,116.24,114.89,116.24,435486,0.0,1.0
2024-04-09,115.38,117.99,114.92,116.04,488191,115.38,117.99,114.92,116.04,488191,0.0,1.0
2024-04-10,112.18,113.84,111.74,112.61,387525,112.18,113.84,111.74,112.61,387525,0.0,1.0
2024-04-11,113.13,113.41,111.595,112.55,358806,113.13,113.41,111.595,112.55,358806,0.0,1.0
2024-04-12,111.25,112.275,110.85,112.18,503411,111.25,112.275,110.85,112.18,503411,0.0,1.0
2024-04-15,109.29,111.6561,108.755,111.35,531195,109.29,111.6561,108.755,111.35,531195,0.0,1.0
2024-04-16,109.31,109.71,108.38,109.21,471298,109.31,109.71,108.38,109.21,471298,0.0,1.0
2024-04-17,108.34,110.215,108.24,109.64,345728,108.34,110.215,108.24,109.64,345728,0.0,1.0
2024-04-18,107.9,109.5,107.6,108.5,288037,107.9,109.5,107.6,108.5,288037,0.0,1.0
2024-04-19,107.64,108.405,107.0002,108.04,376312,107.64,108.405,107.0002,108.04,376312,0.0,1.0
2024-04-22,109.79,110.125,107.52,108.72,475208,109.79,110.125,107.52,108.72,475208,0.0,1.0
2024-04-23,113.78,114.22,110.41,110.41,516618,113.78,114.22,110.41,110.41,516618,0.0,1.0
2024-04-24,113.51,115.23,112.66,114.63,377289,113.51,115.23,112.66,114.63,377289,0.0,1.0
2024-04-25,111.98,112.56,110.79,111.94,515018,111.98,112.56,110.79,111.94,515018,0.0,1.0
2024-04-26,113.55,114.69,112.7,113.08,260769,113.55,114.69,112.7,113.08,260769,0.0,1.0
2024-04-29,112.83,114.77,112.82,114.02,462633,112.83,114.77,112.82,114.02,462633,0.0,1.0
2024-04-30,110.4,113.28,110.36,112.3,668408,110.4,113.28,110.36,112.3,668408,0.0,1.0
2024-05-01,110.8,113.29,109.29,111.15,491099,110.8,113.29,109.29,111.15,491099,0.0,1.0
2024-05-02,113.29,113.38,110.47,111.69,418266,113.29,113.38,110.47,111.69,418266,0.0,1.0
2024-05-03,113.32,115.21,113.14,114.62,237595,113.32,115.21,113.14,114.62,237595,0.0,1.0
2024-05-06,116.72,116.74,114.29,114.36,379373,116.72,116.74,114.29,114.36,379373,0.0,1.0
2024-05-07,116.65,117.05,115.24,115.33,410470,116.65,117.05,115.24,115.33,410470,0.0,1.0
2024-05-08,116.09,117.12,115.72,116.4,409324,116.09,117.12,115.72,116.4,409324,0.0,1.0
2024-05-09,117.07,117.29,116.02,116.53,236240,117.07,117.29,116.02,116.53,236240,0.0,1.0
2024-05-10,116.56,117.99,116.29,117.17,332009,116.56,117.99,116.29,117.17,332009,0.0,1.0
2024-05-13,116.31,117.3,115.59,117.3,282223,116.31,117.3,115.59,117.3,282223,0.0,1.0
2024-05-14,119.09,119.28,116.22,116.58,521478,119.09,119.28,116.22,116.58,521478,0.0,1.0
2024-05-15,123.75,123.98,120.05,120.05,633323,123.75,123.98,120.05,120.05,633323,0.0,1.0
2024-05-16,121.69,123.85,121.52,123.28,444065,121.69,123.85,121.52,123.28,444065,0.0,1.0
2024-05-17,122.92,122.95,121.145,122.0,295023,122.92,122.95,121.145,122.0,295023,0.0,1.0
2024-05-20,124.87,124.89,122.4748,123.16,331837,124.87,124.89,122.4748,123.16,331837,0.0,1.0
2024-05-21,123.4,125.35,123.12,124.13,587082,123.4,125.35,123.12,124.13,587082,0.0,1.0
2024-05-22,123.01,124.235,122.0,123.49,487306,123.01,124.235,122.0,123.49,487306,0.0,1.0
2024-05-23,121.35,124.3,120.75,124.07,256366,121.35,124.3,120.75,124.07,256366,0.0,1.0
2024-05-24,120.92,121.145,118.59,120.77,405620,120.92,121.145,118.59,120.77,405620,0.0,1.0
2024-05-28,120.52,121.62,120.15,121.05,335027,120.52,121.62,120.15,121.05,335027,0.0,1.0
2024-05-29,119.93,120.655,118.73,118.73,297184,119.93,120.655,118.73,118.73,297184,0.0,1.0
2024-05-30,113.52,118.96,113.38,118.7,774588,113.52,118.96,113.38,118.7,774588,0.0,1.0
2024-05-31,113.92,114.92,110.89,113.49,1122542,113.92,114.92,110.89,113.49,1122542,0.0,1.0
2024-06-03,109.68,114.64,109.09,114.64,1236330,109.68,114.64,109.09,114.64,1236330,0.0,1.0
2024-06-04,108.05,111.01,107.65,109.83,1440965,108.05,111.01,107.65,109.83,1440965,0.0,1.0
2024-06-05,127.46,129.09,117.69,123.585,3369643,127.46,129.09,117.69,123.585,3369643,0.0,1.0
2024-06-06,130.68,131.655,126.54,128.63,1458661,130.68,131.655,126.54,128.63,1458661,0.0,1.0
2024-06-07,129.98,132.36,129.02,129.97,737107,129.98,132.36,129.02,129.97,737107,0.0,1.0
2024-06-10,132.21,132.97,129.9,130.34,780534,132.21,132.97,129.9,130.34,780534,0.0,1.0
2024-06-11,136.0,136.44,132.33,132.33,894393,136.0,136.44,132.33,132.33,894393,0.0,1.0
2024-06-12,135.25,138.15,133.64,137.24,612650,135.25,138.15,133.64,137.24,612650,0.0,1.0
2024-06-13,132.99,135.25,131.87,135.25,603151,132.99,135.25,131.87,135.25,603151,0.0,1.0
2024-06-14,133.13,133.84,131.88,133.39,466562,133.13,133.84,131.88,133.39,466562,0.0,1.0
2024-06-17,135.75,136.84,131.82,132.77,585085,135.75,136.84,131.82,132.77,585085,0.0,1.0
2024-06-18,135.51,135.99,133.39,135.0,686078,135.51,135.99,133.39,135.0,686078,0.0,1.0
2024-06-20,135.61,135.64,133.53,134.2,587957,135.61,135.64,133.53,134.2,587957,0.0,1.0
2024-06-21,137.3,137.95,134.4,135.76,999869,137.3,137.95,134.4,135.76,999869,0.0,1.0
2024-06-24,135.14,137.04,135.12,136.74,435138,135.14,137.04,135.12,136.74,435138,0.0,1.0
2024-06-25,136.81,137.79,134.66,135.99,517000,136.81,137.79,134.66,135.99,517000,0.0,1.0
2024-06-26,134.86,136.705,134.38,136.36,576123,134.86,136.705,134.38,136.36,576123,0.0,1.0
2024-06-27,137.2,138.45,135.65,136.48,649593,137.2,138.45,135.65,136.48,649593,0.0,1.0
2024-06-28,137.89,139.91,137.385,137.74,1432508,137.89,139.91,137.385,137.74,1432508,0.0,1.0
2024-07-01,138.99,139.16,136.68,137.36,500552,138.99,139.16,136.68,137.36,500552,0.0,1.0
2024-07-02,138.8,139.9,138.08,138.65,427890,138.8,139.9,138.08,138.65,427890,0.0,1.0
2024-07-03,139.12,140.555,138.61,138.61,377504,139.12,140.555,138.61,138.61,377504,0.0,1.0
2024-07-05,139.35,139.875,138.73,139.0,324616,139.35,139.875,138.73,139.0,324616,0.0,1.0
2024-07-08,139.91,139.99,137.871,138.85,450553,139.91,139.99,137.871,138.85,450553,0.0,1.0
2024-07-09,138.86,139.88,137.158,139.88,603929,138.86,139.88,137.158,139.88,603929,0.0,1.0
2024-07-10,137.87,138.73,135.98,138.73,544243,137.87,138.73,135.98,138.73,544243,0.0,1.0
2024-07-11,137.04,139.74,137.02,138.97,407035,137.04,139.74,137.02,138.97,407035,0.0,1.0
2024-07-12,138.07,139.769,136.63,136.63,564920,138.07,139.769,136.63,136.63,564920,0.0,1.0
2024-07-15,141.22,142.58,138.14,139.0,761277,141.22,142.58,138.14,139.0,761277,0.0,1.0
2024-07-16,142.14,143.595,141.4,141.87,576475,142.14,143.595,141.4,141.87,576475,0.0,1.0
2024-07-17,140.77,143.43,139.5518,140.09,654557,140.77,143.43,139.5518,140.09,654557,0.0,1.0
2024-07-18,140.18,141.775,138.3,140.99,653388,140.18,141.775,138.3,140.99,653388,0.0,1.0
2024-07-19,141.56,141.59,138.42,139.12,603310,141.56,141.59,138.42,139.12,603310,0.0,1.0
2024-07-22,144.59,145.345,143.09,143.79,874745,144.59,145.345,143.09,143.79,874745,0.0,1.0
2024-07-23,145.91,146.96,144.12,145.28,541231,145.91,146.96,144.12,145.28,541231,0.0,1.0
2024-07-24,144.21,146.28,143.705,144.52,635275,144.21,146.28,143.705,144.52,635275,0.0,1.0
2024-07-25,144.6,147.7,142.46,144.56,737145,144.6,147.7,142.46,144.56,737145,0.0,1.0
2024-07-26,148.01,148.36,146.09,146.26,894917,148.01,148.36,146.09,146.26,894917,0.0,1.0
2024-07-29,148.58,150.2096,148.07,149.09,924130,148.58,150.2096,148.07,149.09,924130,0.0,1.0
2024-07-30,149.7,150.72,147.855,149.4,1004188,149.7,150.72,147.855,149.4,1004188,0.0,1.0
2024-07-31,150.07,153.85,147.76,151.38,663457,150.07,153.85,147.76,151.38,663457,0.0,1.0
2024-08-01,148.96,152.095,147.68,150.39,634789,148.96,152.095,147.68,150.39,634789,0.0,1.0
2024-08-02,143.91,145.32,142.4127,144.19,1061273,143.91,145.32,142.4127,144.19,1061273,0.0,1.0
2024-08-05,140.01,141.515,132.01,135.33,1144335,140.01,141.515,132.01,135.33,1144335,0.0,1.0
2024-08-06,142.0,143.82,139.45,141.44,500997,142.0,143.82,139.45,141.44,500997,0.0,1.0
2024-08-07,140.64,145.22,140.61,143.79,410132,140.64,145.22,140.61,143.79,410132,0.0,1.0
2024-08-08,144.85,145.77,141.03,143.05,476580,144.85,145.77,141.03,143.05,476580,0.0,1.0
2024-08-09,146.68,147.48,144.19,145.15,551236,146.68,147.48,144.19,145.15,551236,0.0,1.0
2024-08-12,145.8,148.69,145.4,146.91,437114,145.8,148.69,145.4,146.91,437114,0.0,1.0
2024-08-13,146.67,147.87,144.66,146.86,592234,146.67,147.87,144.66,146.86,592234,0.0,1.0
2024-08-14,146.28,147.4,145.36,147.4,505119,146.28,147.4,145.36,147.4,505119,0.0,1.0
2024-08-15,147.33,148.65,146.71,147.47,386313,147.33,148.65,146.71,147.47,386313,0.0,1.0
2024-08-16,147.84,148.42,146.75,147.07,565158,147.84,148.42,146.75,147.07,565158,0.0,1.0
2024-08-19,148.4,148.4,147.45,148.08,431679,148.4,148.4,147.45,148.08,431679,0.0,1.0
2024-08-20,146.92,149.46,146.84,149.03,521051,146.92,149.46,146.84,149.03,521051,0.0,1.0
2024-08-21,148.21,148.48,146.97,146.97,617679,148.21,148.48,146.97,146.97,617679,0.0,1.0
2024-08-22,146.6,149.71,146.41,148.38,514162,146.6,149.71,146.41,148.38,514162,0.0,1.0
2024-08-23,145.82,147.72,145.005,147.44,749907,145.82,147.72,145.005,147.44,749907,0.0,1.0
2024-08-26,147.43,148.53,145.69,146.15,619119,147.43,148.53,145.69,146.15,619119,0.0,1.0
2024-08-27,147.58,148.25,146.05,146.05,469008,147.58,148.25,146.05,146.05,469008,0.0,1.0
2024-08-28,147.26,148.35,146.22,146.83,433415,147.26,148.35,146.22,146.83,433415,0.0,1.0
2024-08-29,147.5,149.4,147.19,147.81,523469,147.5,149.4,147.19,147.81,523469,0.0,1.0
2024-08-30,148.77,149.33,147.02,148.24,1038286,148.77,149.33,147.02,148.24,1038286,0.0,1.0
2024-09-03,146.14,150.2,145.615,148.88,938073,146.14,150.2,145.615,148.88,938073,0.0,1.0
2024-09-04,147.08,147.59,143.22,145.0,1576300,147.08,147.59,143.22,145.0,1576300,0.0,1.0
2024-09-05,143.93,146.8,142.94,145.46,1256970,143.93,146.8,142.94,145.46,1256970,0.0,1.0
2024-09-06,161.72,171.74,159.0001,169.29,3636970,161.72,171.74,159.0001,169.29,3636970,0.0,1.0
2024-09-09,168.08,168.546,162.72,163.21,1366016,168.08,168.546,162.72,163.21,1366016,0.0,1.0
2024-09-10,167.46,169.5,165.75,169.2,1049600,167.46,169.5,165.75,169.2,1049600,0.0,1.0
2024-09-11,168.07,169.29,166.36,166.36,861767,168.07,169.29,166.36,166.36,861767,0.0,1.0
2024-09-12,169.8,170.44,167.7,168.8,813835,169.8,170.44,167.7,168.8,813835,0.0,1.0
2024-09-13,171.81,171.95,168.26,169.88,758249,171.81,171.95,168.26,169.88,758249,0.0,1.0
2024-09-16,172.76,173.19,171.12,171.81,661142,172.76,173.19,171.12,171.81,661142,0.0,1.0
2024-09-17,173.03,173.72,170.72,172.29,891122,173.03,173.72,170.72,172.29,891122,0.0,1.0
2024-09-18,172.43,173.08,170.7,172.17,939751,172.43,173.08,170.7,172.17,939751,0.0,1.0
2024-09-19,174.65,174.68,171.38,173.88,804260,174.65,174.68,171.38,173.88,804260,0.0,1.0
2024-09-20,174.54,176.0,172.86,174.78,1238838,174.54,176.0,172.86,174.78,1238838,0.0,1.0
2024-09-23,173.97,175.09,173.48,174.59,639961,173.97,175.09,173.48,174.59,639961,0.0,1.0
2024-09-24,176.05,176.09,173.34,174.93,1095477,176.05,176.09,173.34,174.93,1095477,0.0,1.0
2024-09-25,176.76,177.35,175.28,175.98,501206,176.76,177.35,175.28,175.98,501206,0.0,1.0
2024-09-26,176.76,179.13,175.15,179.1,655733,176.76,179.13,175.15,179.1,655733,0.0,1.0
2024-09-27,177.97,177.99,175.73,177.16,709487,177.97,177.99,175.73,177.16,709487,0.0,1.0
2024-09-30,182.94,183.23,177.35,179.24,1145495,182.94,183.23,177.35,179.24,1145495,0.0,1.0
2024-10-01,180.99,182.69,178.71,182.69,972476,180.99,182.69,178.71,182.69,972476,0.0,1.0
2024-10-02,180.36,182.1603,179.8,180.5,719588,180.36,182.1603,179.8,180.5,719588,0.0,1.0
2024-10-03,182.31,182.8399,180.8,181.83,497852,182.31,182.8399,180.8,181.83,497852,0.0,1.0
2024-10-04,184.22,184.96,182.66,184.16,618799,184.22,184.96,182.66,184.16,618799,0.0,1.0
2024-10-07,182.17,184.58,181.85,183.68,614619,182.17,184.58,181.85,183.68,614619,0.0,1.0
2024-10-08,182.65,184.8923,182.52,183.91,855318,182.65,184.8923,182.52,183.91,855318,0.0,1.0
2024-10-09,184.68,185.2,182.01,182.71,850750,184.68,185.2,182.01,182.71,850750,0.0,1.0
2024-10-10,183.37,184.385,181.72,183.22,718899,183.37,184.385,181.72,183.22,718899,0.0,1.0
2024-10-11,185.82,187.85,184.625,185.2,995971,185.82,187.85,184.625,185.2,995971,0.0,1.0
2024-10-14,187.92,188.47,185.46,187.26,777620,187.92,188.47,185.46,187.26,777620,0.0,1.0
2024-10-15,188.19,189.42,185.25,185.66,1112792,188.19,189.42,185.25,185.66,1112792,0.0,1.0
2024-10-16,190.39,191.48,187.015,190.25,3320312,190.39,191.48,187.015,190.25,3320312,0.0,1.0
2024-10-17,189.14,191.2,188.08,191.08,987778,189.14,191.2,188.08,191.08,987778,0.0,1.0
2024-10-18,189.09,190.14,187.19,187.68,824551,189.09,190.14,187.19,187.68,824551,0.0,1.0
2024-10-21,189.04,190.11,187.79,188.78,652873,189.04,190.11,187.79,188.78,652873,0.0,1.0
2024-10-22,187.18,188.7899,186.46,188.14,585594,187.18,188.7899,186.46,188.14,585594,0.0,1.0
2024-10-23,186.89,187.07,185.385,186.56,738869,186.89,187.07,185.385,186.56,738869,0.0,1.0
2024-10-24,188.05,189.53,187.23,187.8,569355,188.05,189.53,187.23,187.8,569355,0.0,1.0
2024-10-25,187.11,189.75,187.0,188.69,590690,187.11,189.75,187.0,188.69,590690,0.0,1.0
2024-10-28,188.03,188.62,187.14,188.18,481501,188.03,188.62,187.14,188.18,481501,0.0,1.0
2024-10-29,188.17,189.79,187.615,187.82,607782,188.17,189.79,187.615,187.82,607782,0.0,1.0
2024-10-30,189.53,190.74,187.74,187.74,744814,189.53,190.74,187.74,187.74,744814,0.0,1.0
2024-10-31,186.26,188.77,185.82,187.63,745703,186.26,188.77,185.82,187.63,745703,0.0,1.0
2024-11-01,186.04,187.61,184.665,186.51,649134,186.04,187.61,184.665,186.51,649134,0.0,1.0
2024-11-04,185.52,187.12,184.5485,185.42,357569,185.52,187.12,184.5485,185.42,357569,0.0,1.0
2024-11-05,186.21,187.51,184.8,186.44,740013,186.21,187.51,184.8,186.44,740013,0.0,1.0
2024-11-06,191.9,192.3599,189.74,192.06,625067,191.9,192.3599,189.74,192.06,625067,0.0,1.0
2024-11-07,195.08,195.78,192.33,192.33,1056864,195.08,195.78,192.33,192.33,1056864,0.0,1.0
2024-11-08,194.93,196.65,194.28,196.0,832023,194.93,196.65,194.28,196.0,832023,0.0,1.0
2024-11-11,195.62,196.93,194.68,196.55,898385,195.62,196.93,194.68,196.55,898385,0.0,1.0
2024-11-12,195.55,196.08,194.31,194.92,644974,195.55,196.08,194.31,194.92,644974,0.0,1.0
2024-11-13,196.43,199.33,195.99,196.53,687327,196.43,199.33,195.99,196.53,687327,0.0,1.0
2024-11-14,195.26,196.68,193.57,196.68,616242,195.26,196.68,193.57,196.68,616242,0.0,1.0
2024-11-15,192.22,194.62,191.21,193.77,1055334,192.22,194.62,191.21,193.77,1055334,0.0,1.0
2024-11-18,194.04,194.505,191.52,192.96,1039453,194.04,194.505,191.52,192.96,1039453,0.0,1.0
2024-11-19,196.37,197.045,193.26,193.36,832754,196.37,197.045,193.26,193.36,832754,0.0,1.0
2024-11-20,197.23,197.72,194.81,197.72,454622,197.23,197.72,194.81,197.72,454622,0.0,1.0
2024-11-21,199.86,201.595,197.25,197.72,423934,199.86,201.595,197.25,197.72,423934,0.0,1.0
2024-11-22,202.82,202.99,199.14,200.2,500807,202.82,202.99,199.14,200.2,500807,0.0,1.0
2024-11-25,203.11,207.1,201.84,206.48,701647,203.11,207.1,201.84,206.48,701647,0.0,1.0
2024-11-26,204.46,205.17,203.05,203.62,850061,204.46,205.17,203.05,203.62,850061,0.0,1.0
2024-11-27,201.88,204.3,200.11,202.85,664629,201.88,204.3,200.11,202.85,664629,0.0,1.0
2024-11-29,202.89,204.15,202.49,203.04,631155,202.89,204.15,202.49,203.04,631155,0.0,1.0
2024-12-02,200.87,203.283,200.42,202.39,916612,200.87,203.283,200.42,202.39,916612,0.0,1.0
2024-12-03,204.13,204.15,200.0,200.05,1092811,204.13,204.15,200.0,200.05,1092811,0.0,1.0
2024-12-04,207.12,208.56,205.11,206.02,851190,207.12,208.56,205.11,206.02,851190,0.0,1.0
2024-12-05,206.57,209.145,203.63,205.95,1462634,206.57,209.145,203.63,205.95,1462634,0.0,1.0
2024-12-06,177.57,193.59,173.0101,193.59,4582067,177.57,193.59,173.0101,193.59,4582067,0.0,1.0
2024-12-09,173.74,178.88,172.0,178.51,2242894,173.74,178.88,172.0,178.51,2242894,0.0,1.0
2024-12-10,171.34,173.7813,170.32,172.79,1305834,171.34,173.7813,170.32,172.79,1305834,0.0,1.0
2024-12-11,170.69,173.64,170.5,171.79,974762,170.69,173.64,170.5,171.79,974762,0.0,1.0
2024-12-12,173.72,176.3699,170.81,170.84,1373746,173.72,176.3699,170.81,170.84,1373746,0.0,1.0
2024-12-13,172.76,176.57,172.0,173.84,1095975,172.76,176.57,172.0,173.84,1095975,0.0,1.0
2024-12-16,171.42,173.85,171.22,172.43,1052772,171.42,173.85,171.22,172.43,1052772,0.0,1.0
2024-12-17,172.49,174.31,168.51,170.52,1776892,172.49,174.31,168.51,170.52,1776892,0.0,1.0
2024-12-18,174.52,178.57,171.36,172.43,2392037,174.52,178.57,171.36,172.43,2392037,0.0,1.0
2024-12-19,172.06,177.5,171.6,174.43,1445319,172.06,177.5,171.6,174.43,1445319,0.0,1.0
2024-12-20,176.03,176.33,170.1,170.43,1411259,176.03,176.33,170.1,170.43,1411259,0.0,1.0
2024-12-23,173.74,176.47,171.895,175.61,603344,173.74,176.47,171.895,175.61,603344,0.0,1.0
2024-12-24,174.62,174.95,172.97,173.57,249877,174.62,174.95,172.97,173.57,249877,0.0,1.0
2024-12-26,174.39,174.78,172.78,174.55,382311,174.39,174.78,172.78,174.55,382311,0.0,1.0
2024-12-27,171.23,173.475,170.83,173.05,545075,171.23,173.475,170.83,173.05,545075,0.0,1.0
2024-12-30,168.86,171.67,167.43,170.68,1086296,168.86,171.67,167.43,170.68,1086296,0.0,1.0
2024-12-31,168.58,169.28,167.05,169.2,1101075,168.58,169.28,167.05,169.2,1101075,0.0,1.0
2025-01-02,169.5,170.88,168.54,169.95,909184,169.5,170.88,168.54,169.95,909184,0.0,1.0
2025-01-03,172.31,172.94,169.4,170.5,1086072,172.31,172.94,169.4,170.5,1086072,0.0,1.0
2025-01-06,170.45,173.365,169.535,172.72,930356,170.45,173.365,169.535,172.72,930356,0.0,1.0
2025-01-07,171.09,171.195,168.215,170.76,676129,171.09,171.195,168.215,170.76,676129,0.0,1.0
2025-01-08,171.63,172.07,169.63,171.43,534614,171.63,172.07,169.63,171.43,534614,0.0,1.0
2025-01-10,171.03,172.18,168.95,169.9,561714,171.03,172.18,168.95,169.9,561714,0.0,1.0
2025-01-13,169.52,170.54,167.62,169.43,697820,169.52,170.54,167.62,169.43,697820,0.0,1.0
2025-01-14,171.97,172.98,169.79,171.0,962041,171.97,172.98,169.79,171.0,962041,0.0,1.0
2025-01-15,174.47,176.27,173.84,174.78,680687,174.47,176.27,173.84,174.78,680687,0.0,1.0
2025-01-16,179.76,180.87,174.73,174.73,984053,179.76,180.87,174.73,174.73,984053,0.0,1.0
2025-01-17,178.58,181.06,178.3655,181.06,692719,178.58,181.06,178.3655,181.06,692719,0.0,1.0
2025-01-21,181.49,183.11,179.635,180.0,697569,181.49,183.11,179.635,180.0,697569,0.0,1.0
2025-01-22,183.49,185.0,182.315,183.21,583776,183.49,185.0,182.315,183.21,583776,0.0,1.0
2025-01-23,204.6,212.0,192.52,194.12,3569102,204.6,212.0,192.52,194.12,3569102,0.0,1.0
2025-01-24,205.96,210.62,205.0,205.0,13926136,205.96,210.62,205.0,205.0,13926136,0.0,1.0
2025-01-27,202.8,207.79,200.13,202.5,1698239,202.8,207.79,200.13,202.5,1698239,0.0,1.0
2025-01-28,207.12,208.87,200.99,204.06,1280736,207.12,208.87,200.99,204.06,1280736,0.0,1.0
2025-01-29,207.34,208.78,203.7,206.84,1314316,207.34,208.78,203.7,206.84,1314316,0.0,1.0
2025-01-30,211.53,212.25,206.3,206.3,1078244,211.53,212.25,206.3,206.3,1078244,0.0,1.0
2025-01-31,211.27,215.46,210.5188,212.82,1082483,211.27,215.46,210.5188,212.82,1082483,0.0,1.0
2025-02-03,212.68,214.28,206.037,208.42,851743,212.68,214.28,206.037,208.42,851743,0.0,1.0
2025-02-04,216.85,218.0082,213.62,213.62,940901,216.85,218.0082,213.62,213.62,940901,0.0,1.0
2025-02-05,218.22,218.6,214.92,217.67,854688,218.22,218.6,214.92,217.67,854688,0.0,1.0
2025-02-06,217.67,219.49,216.26,218.74,775526,217.67,219.49,216.26,218.74,775526,0.0,1.0
2025-02-07,213.53,219.215,212.85,218.47,871741,213.53,219.215,212.85,218.47,871741,0.0,1.0
2025-02-10,218.12,219.59,213.88,213.89,883225,218.12,219.59,213.88,213.89,883225,0.0,1.0
2025-02-11,214.44,219.49,213.625,217.15,1048844,214.44,219.49,213.625,217.15,1048844,0.0,1.0
2025-02-12,215.66,216.45,212.45,212.46,805766,215.66,216.45,212.45,212.46,805766,0.0,1.0
2025-02-13,216.64,217.15,214.96,216.87,766794,216.64,217.15,214.96,216.87,766794,0.0,1.0
2025-02-14,212.15,216.48,211.99,215.78,880128,212.15,216.48,211.99,215.78,880128,0.0,1.0
2025-02-18,215.38,215.42,212.04,212.42,730037,215.38,215.42,212.04,212.42,730037,0.0,1.0
2025-02-19,213.29,215.94,210.52,214.53,963159,213.29,215.94,210.52,214.53,963159,0.0,1.0
2025-02-20,209.82,213.04,206.29,212.58,1018582,209.82,213.04,206.29,212.58,1018582,0.0,1.0
2025-02-21,203.71,209.75,203.48,209.73,651496,203.71,209.75,203.48,209.73,651496,0.0,1.0
2025-02-24,201.77,204.18,198.29,203.65,1139795,201.77,204.18,198.29,203.65,1139795,0.0,1.0
2025-02-25,199.56,201.58,196.45,199.95,849334,199.56,201.58,196.45,199.95,849334,0.0,1.0
2025-02-26,200.72,203.44,199.26,199.95,828684,200.72,203.44,199.26,199.95,828684,0.0,1.0
2025-02-27,198.74,204.47,198.43,201.83,922776,198.74,204.47,198.43,201.83,922776,0.0,1.0
2025-02-28,201.32,202.49,197.86,197.87,1415235,201.32,202.49,197.86,197.87,1415235,0.0,1.0
2025-03-03,196.31,203.62,195.9,203.13,852897,196.31,203.62,195.9,203.13,852897,0.0,1.0
2025-03-04,194.89,197.8,187.96,192.21,947218,194.89,197.8,187.96,192.21,947218,0.0,1.0
2025-03-05,197.41,198.5,192.995,193.26,736912,197.41,198.5,192.995,193.26,736912,0.0,1.0
2025-03-06,186.98,196.71,186.04,194.61,1500541,186.98,196.71,186.04,194.61,1500541,0.0,1.0
2025-03-07,173.24,192.4,170.93,190.52,2461454,173.24,192.4,170.93,190.52,2461454,0.0,1.0
2025-03-10,166.74,172.62,165.95,170.04,1851735,166.74,172.62,165.95,170.04,1851735,0.0,1.0
2025-03-11,172.82,175.49,166.72,167.02,1764429,172.82,175.49,166.72,167.02,1764429,0.0,1.0
2025-03-12,176.39,178.46,173.13,177.47,1147501,176.39,178.46,173.13,177.47,1147501,0.0,1.0
2025-03-13,176.01,177.0,170.88,175.0,1336782,176.01,177.0,170.88,175.0,1336782,0.0,1.0
2025-03-14,185.84,186.52,177.32,177.32,1378598,185.84,186.52,177.32,177.32,1378598,0.0,1.0
2025-03-17,191.51,192.11,184.5739,185.03,1132142,191.51,192.11,184.5739,185.03,1132142,0.0,1.0
2025-03-18,191.35,191.675,187.305,190.5,1171866,191.35,191.675,187.305,190.5,1171866,0.0,1.0
2025-03-19,196.26,199.56,188.6205,191.79,949479,196.26,199.56,188.6205,191.79,949479,0.0,1.0
2025-03-20,193.46,196.28,192.77,193.94,948467,193.46,196.28,192.77,193.94,948467,0.0,1.0
2025-03-21,191.54,193.005,189.9921,191.71,1448282,191.54,193.005,189.9921,191.71,1448282,0.0,1.0
2025-03-24,197.45,197.85,193.59,195.15,752854,197.45,197.85,193.59,195.15,752854,0.0,1.0
2025-03-25,198.27,201.0,197.37,198.39,659358,198.27,201.0,197.37,198.39,659358,0.0,1.0
2025-03-26,193.57,199.0,192.17,197.72,642378,193.57,199.0,192.17,197.72,642378,0.0,1.0
2025-03-27,191.53,193.04,188.7,191.86,618928,191.53,193.04,188.7,191.86,618928,0.0,1.0
2025-03-28,187.47,191.37,185.965,190.74,667194,187.47,191.37,185.965,190.74,667194,0.0,1.0
2025-03-31,187.36,188.24,180.51,184.41,932079,187.36,188.24,180.51,184.41,932079,0.0,1.0
2025-04-01,190.56,190.741,185.72,187.95,623984,190.56,190.741,185.72,187.95,623984,0.0,1.0
2025-04-02,192.45,195.16,187.42,187.42,564009,192.45,195.16,187.42,187.42,564009,0.0,1.0
2025-04-03,184.17,186.02,179.26,183.79,978390,184.17,186.02,179.26,183.79,978390,0.0,1.0
2025-04-04,174.25,180.67,172.34,178.63,864631,174.25,180.67,172.34,178.63,864631,0.0,1.0
2025-04-07,175.36,182.1,165.0845,168.625,1379226,175.36,182.1,165.0845,168.625,1379226,0.0,1.0
2025-04-08,172.73,183.49,169.97,181.99,924284,172.73,183.49,169.97,181.99,924284,0.0,1.0
2025-04-09,188.83,190.0,171.02,171.53,1177991,188.83,190.0,171.02,171.53,1177991,0.0,1.0
2025-04-10,187.59,190.57,181.425,185.39,738149,187.59,190.57,181.425,185.39,738149,0.0,1.0
2025-04-11,190.72,192.15,185.0,187.33,602991,190.72,192.15,185.0,187.33,602991,0.0,1.0
2025-04-14,192.17,194.9,190.01,194.9,421848,192.17,194.9,190.01,194.9,421848,0.0,1.0
2025-04-15,193.63,194.53,191.6,193.1,623978,193.63,194.53,191.6,193.1,623978,0.0,1.0
2025-04-16,192.05,194.65,189.38,191.98,712616,192.05,194.65,189.38,191.98,712616,0.0,1.0
2025-04-17,191.33,193.41,190.1,191.98,482783,191.33,193.41,190.1,191.98,482783,0.0,1.0
2025-04-21,183.24,190.27,181.0,189.44,658559,183.24,190.27,181.0,189.44,658559,0.0,1.0
2025-04-22,189.75,190.55,184.18,185.5,633115,189.75,190.55,184.18,185.5,633115,0.0,1.0
2025-04-23,193.89,199.62,193.13,197.12,525247,193.89,199.62,193.13,197.12,525247,0.0,1.0
2025-04-24,199.92,201.51,193.95,193.95,867973,199.92,201.51,193.95,193.95,867973,0.0,1.0
2025-04-25,197.44,201.34,195.98,199.51,799546,197.44,201.34,195.98,199.51,799546,0.0,1.0
2025-04-28,199.57,200.93,196.475,198.22,682954,199.57,200.93,196.475,198.22,682954,0.0,1.0
2025-04-29,204.95,206.0,199.54,199.54,805349,204.95,206.0,199.54,199.54,805349,0.0,1.0
2025-04-30,204.77,204.84,198.3501,202.25,487135,204.77,204.84,198.3501,202.25,487135,0.0,1.0
2025-05-01,204.61,208.26,204.385,206.79,526029,204.61,208.26,204.385,206.79,526029,0.0,1.0
2025-05-02,209.69,210.2,206.015,206.63,381410,209.69,210.2,206.015,206.63,381410,0.0,1.0
2025-05-05,210.39,212.47,208.125,208.36,355707,210.39,212.47,208.125,208.36,355707,0.0,1.0
2025-05-06,211.1,212.31,206.33,207.41,517523,211.1,212.31,206.33,207.41,517523,0.0,1.0
2025-05-07,213.15,214.73,210.04,210.78,624038,213.15,214.73,210.04,210.78,624038,0.0,1.0
2025-05-08,213.42,217.4,213.33,214.91,565560,213.42,217.4,213.33,214.91,565560,0.0,1.0
2025-05-09,213.57,214.635,209.47,213.89,483907,213.57,214.635,209.47,213.89,483907,0.0,1.0
2025-05-12,213.98,218.33,210.0712,216.51,761955,213.98,218.33,210.0712,216.51,761955,0.0,1.0
2025-05-13,214.5,217.31,213.15,213.95,671802,214.5,217.31,213.15,213.95,671802,0.0,1.0
2025-05-14,214.75,215.9496,212.78,215.88,813714,214.75,215.9496,212.78,215.88,813714,0.0,1.0
2025-05-15,215.17,215.685,212.485,215.1,723786,215.17,215.685,212.485,215.1,723786,0.0,1.0
2025-05-16,217.03,217.305,215.4606,215.99,582648,217.03,217.305,215.4606,215.99,582648,0.0,1.0
2025-05-19,215.41,216.36,213.8101,215.25,526751,215.41,216.36,213.8101,215.25,526751,0.0,1.0
2025-05-20,215.3,215.59,211.61,214.52,511708,215.3,215.59,211.61,214.52,511708,0.0,1.0
2025-05-21,210.84,214.35,209.97,214.21,466437,210.84,214.35,209.97,214.21,466437,0.0,1.0
2025-05-22,208.0,209.59,205.5,206.21,1176615,208.0,209.59,205.5,206.21,1176615,0.0,1.0
2025-05-23,209.94,210.535,205.55,206.87,988750,209.94,210.535,205.55,206.87,988750,0.0,1.0
2025-05-27,209.36,212.43,208.87,212.02,1247124,209.36,212.43,208.87,212.02,1247124,0.0,1.0
2025-05-28,208.74,210.97,208.42,209.47,633971,208.74,210.97,208.42,209.47,633971,0.0,1.0
2025-05-29,211.32,211.33,206.18,208.45,729737,211.32,211.33,206.18,208.45,729737,0.0,1.0
2025-05-30,215.02,215.27,210.76,211.34,881265,215.02,215.27,210.76,211.34,881265,0.0,1.0
2025-06-02,215.24,215.81,208.8463,215.35,1039326,215.24,215.81,208.8463,215.35,1039326,0.0,1.0
2025-06-03,218.18,219.29,215.01,215.12,1566553,218.18,219.29,215.01,215.12,1566553,0.0,1.0
2025-06-04,253.98,263.2,238.6001,246.95,4554995,253.98,263.2,238.6001,246.95,4554995,0.0,1.0
2025-06-05,256.15,260.2799,253.93,254.26,1585637,256.15,260.2799,253.93,254.26,1585637,0.0,1.0
2025-06-06,255.77,259.0,254.8145,256.45,1577474,255.77,259.0,254.8145,256.45,1577474,0.0,1.0
2025-06-09,257.37,258.7,252.79,256.5,1270413,257.37,258.7,252.79,256.5,1270413,0.0,1.0
2025-06-10,251.74,257.77,248.85,256.5,857516,251.74,257.77,248.85,256.5,857516,0.0,1.0
2025-06-11,250.75,254.66,249.7,251.14,653959,250.75,254.66,249.7,251.14,653959,0.0,1.0
2025-06-12,250.64,252.4,249.77,251.11,660772,250.64,252.4,249.77,251.11,660772,0.0,1.0
2025-06-13,253.18,254.805,247.49,248.77,832204,253.18,254.805,247.49,248.77,832204,0.0,1.0
2025-06-16,253.6,256.48,252.01,254.53,782270,253.6,256.48,252.01,254.53,782270,0.0,1.0
2025-06-17,248.24,252.885,247.23,252.4,912957,248.24,252.885,247.23,252.4,912957,0.0,1.0
2025-06-18,246.79,251.4199,246.225,250.0,858405,246.79,251.4199,246.225,250.0,858405,0.0,1.0
2025-06-20,237.75,247.83,235.58,246.28,1769110,237.75,247.83,235.58,246.28,1769110,0.0,1.0
2025-06-23,238.4,240.46,234.1057,238.12,1042367,238.4,240.46,234.1057,238.12,1042367,0.0,1.0
2025-06-24,237.45,241.74,236.69,240.12,884200,237.45,241.74,236.69,240.12,884200,0.0,1.0
2025-06-25,236.01,239.96,235.235,238.94,641241,236.01,239.96,235.235,238.94,641241,0.0,1.0
2025-06-26,234.87,237.525,232.96,236.87,853562,234.87,237.525,232.96,236.87,853562,0.0,1.0
2025-06-27,235.4,236.035,231.84,234.67,2231560,235.4,236.035,231.84,234.67,2231560,0.0,1.0
2025-06-30,235.45,237.95,232.99,236.89,768579,235.45,237.95,232.99,236.89,768579,0.0,1.0
2025-07-01,231.29,236.08,229.96,235.05,878972,231.29,236.08,229.96,235.05,878972,0.0,1.0
2025-07-02,227.74,232.43,224.91,229.7,881421,227.74,232.43,224.91,229.7,881421,0.0,1.0
2025-07-03,230.38,231.96,228.57,228.57,383320,230.38,231.96,228.57,228.57,383320,0.0,1.0
2025-07-07,233.59,233.59,229.32,230.7,849359,233.59,233.59,229.32,230.7,849359,0.0,1.0
2025-07-08,230.39,235.37,228.77,234.27,953050,230.39,235.37,228.77,234.27,953050,0.0,1.0
2025-07-09,231.25,231.71,228.645,230.71,502582,231.25,231.71,228.645,230.71,502582,0.0,1.0
2025-07-10,225.13,231.04,222.26,231.04,748929,225.13,231.04,222.26,231.04,748929,0.0,1.0
2025-07-11,220.15,224.94,219.29,224.23,611611,220.15,224.94,219.29,224.23,611611,0.0,1.0
2025-07-14,222.18,224.54,219.525,220.65,669967,222.18,224.54,219.525,220.65,669967,0.0,1.0
2025-07-15,220.96,223.0,220.0001,222.31,614983,220.96,223.0,220.0001,222.31,614983,0.0,1.0
2025-07-16,220.11,221.99,219.31,221.5,534666,220.11,221.99,219.31,221.5,534666,0.0,1.0
2025-07-17,221.15,222.915,219.79,220.07,549811,221.15,222.915,219.79,220.07,549811,0.0,1.0
2025-07-18,221.84,223.5499,219.32,221.55,507494,221.84,223.5499,219.32,221.55,507494,0.0,1.0
2025-07-21,222.52,225.115,219.96,222.31,698551,222.52,225.115,219.96,222.31,698551,0.0,1.0
2025-07-22,223.18,225.22,222.0,222.03,662725,223.18,225.22,222.0,222.03,662725,0.0,1.0
2025-07-23,223.73,225.91,221.45,223.69,461523,223.73,225.91,221.45,223.69,461523,0.0,1.0
2025-07-24,223.76,226.54,222.85,223.39,578031,223.76,226.54,222.85,223.39,578031,0.0,1.0
2025-07-25,223.38,226.008,223.0,224.03,634923,223.38,226.008,223.0,224.03,634923,0.0,1.0
2025-07-28,227.21,227.38,222.145,223.75,648001,227.21,227.38,222.145,223.75,648001,0.0,1.0
2025-07-29,224.58,229.975,222.47,227.5,652536,224.58,229.975,222.47,227.5,652536,0.0,1.0
2025-07-30,225.67,227.83,223.17,224.43,478588,225.67,227.83,223.17,224.43,478588,0.0,1.0
2025-07-31,226.22,229.12,224.99,225.66,643232,226.22,229.12,224.99,225.66,643232,0.0,1.0
2025-08-01,222.88,224.405,218.27,223.28,530494,222.88,224.405,218.27,223.28,530494,0.0,1.0
2025-08-04,226.19,226.36,224.285,225.04,568199,226.19,226.36,224.285,225.04,568199,0.0,1.0
2025-08-05,223.06,226.95,222.97,226.95,405767,223.06,226.95,222.97,226.95,405767,0.0,1.0
2025-08-06,225.57,225.58,221.585,223.56,425054,225.57,225.58,221.585,223.56,425054,0.0,1.0
2025-08-07,217.43,226.75,211.0,226.2,925146,217.43,226.75,211.0,226.2,925146,0.0,1.0
2025-08-08,213.27,218.09,212.8,217.59,485888,213.27,218.09,212.8,217.59,485888,0.0,1.0
2025-08-11,208.91,215.26,208.83,212.44,691551,208.91,215.26,208.83,212.44,691551,0.0,1.0
2025-08-12,207.87,209.6899,206.07,208.89,578275,207.87,209.6899,206.07,208.89,578275,0.0,1.0
2025-08-13,209.01,209.9275,205.63,209.66,720587,209.01,209.9275,205.63,209.66,720587,0.0,1.0
2025-08-14,208.89,210.9,207.3515,208.5,589035,208.89,210.9,207.3515,208.5,589035,0.0,1.0
2025-08-15,211.43,212.71,208.06,208.99,666785,211.43,212.71,208.06,208.99,666785,0.0,1.0
2025-08-18,215.01,215.12,211.36,211.61,579378,215.01,215.12,211.36,211.61,579378,0.0,1.0
2025-08-19,213.6,217.42,212.1,215.08,647311,213.6,217.42,212.1,215.08,647311,0.0,1.0
2025-08-20,216.15,217.23,212.5075,213.49,662621,216.15,217.23,212.5075,213.49,662621,0.0,1.0
2025-08-21,213.11,215.43,211.07,215.1,493570,213.11,215.43,211.07,215.1,493570,0.0,1.0
2025-08-22,213.99,215.5753,210.7404,210.87,515096,213.99,215.5753,210.7404,210.87,515096,0.0,1.0
2025-08-25,211.36,215.99,211.23,214.7,434080,211.36,215.99,211.23,214.7,434080,0.0,1.0
2025-08-26,212.14,213.85,210.17,212.25,585257,212.14,213.85,210.17,212.25,585257,0.0,1.0
2025-08-27,216.42,216.93,212.99,212.99,570276,216.42,216.93,212.99,212.99,570276,0.0,1.0
2025-08-28,218.71,221.11,216.96,216.96,649123,218.71,221.11,216.96,216.96,649123,0.0,1.0
2025-08-29,217.02,218.6,215.0,218.15,558312,217.02,218.6,215.0,218.15,558312,0.0,1.0
2025-09-02,217.46,217.93,214.1025,214.3,644954,217.46,217.93,214.1025,214.3,644954,0.0,1.0
2025-09-03,219.25,219.51,215.23,217.31,707993,219.25,219.51,215.23,217.31,707993,0.0,1.0
2025-09-04,216.99,219.0,212.46,217.73,1391240,216.99,219.0,212.46,217.73,1391240,0.0,1.0
2025-09-05,260.71,272.6,243.3607,263.99,3220484,260.71,272.6,243.3607,263.99,3220484,0.0,1.0
2025-09-08,261.88,264.13,259.47,261.28,1722886,261.88,264.13,259.47,261.28,1722886,0.0,1.0
2025-09-09,255.96,262.93,252.81,262.19,849527,255.96,262.93,252.81,262.19,849527,0.0,1.0
2025-09-10,253.04,259.0,251.06,256.53,760574,253.04,259.0,251.06,256.53,760574,0.0,1.0
2025-09-11,253.19,254.865,250.385,254.65,524840,253.19,254.865,250.385,254.65,524840,0.0,1.0
2025-09-12,252.94,254.22,251.425,253.23,535872,252.94,254.22,251.425,253.23,535872,0.0,1.0
2025-09-15,251.24,255.91,250.36,252.83,647835,251.24,255.91,250.36,252.83,647835,0.0,1.0
2025-09-16,246.4,251.06,240.35,251.06,1129748,246.4,251.06,240.35,251.06,1129748,0.0,1.0
2025-09-17,246.94,250.4,244.3025,246.53,677841,246.94,250.4,244.3025,246.53,677841,0.0,1.0
2025-09-18,246.64,250.6906,245.68,249.86,503040,246.64,250.6906,245.68,249.86,503040,0.0,1.0
2025-09-19,244.77,249.15,243.38,247.36,1334277,244.77,249.15,243.38,247.36,1334277,0.0,1.0
2025-09-22,244.6,246.09,242.5,244.55,574380,244.6,246.09,242.5,244.55,574380,0.0,1.0
2025-09-23,241.95,244.73,239.715,244.68,550949,241.95,244.73,239.715,244.68,550949,0.0,1.0
2025-09-24,236.67,244.82,236.01,243.22,956151,236.67,244.82,236.01,243.22,956151,0.0,1.0
2025-09-25,234.54,236.99,233.14,235.53,444474,234.54,236.99,233.14,235.53,444474,0.0,1.0
2025-09-26,230.39,235.045,230.15,234.78,702609,230.39,235.045,230.15,234.78,702609,0.0,1.0
2025-09-29,231.79,232.575,230.16,232.25,631526,231.79,232.575,230.16,232.25,631526,0.0,1.0
2025-09-30,229.86,232.14,227.61,231.22,849279,229.86,232.14,227.61,231.22,849279,0.0,1.0
2025-10-01,230.23,233.955,228.99,230.73,939575,230.23,233.955,228.99,230.73,939575,0.0,1.0
2025-10-02,231.01,232.03,229.15,230.3,656485,231.01,232.03,229.15,230.3,656485,0.0,1.0
2025-10-03,230.0,231.65,229.27,231.65,543891,230.0,231.65,229.27,231.65,543891,0.0,1.0
2025-10-06,232.94,235.77,230.0,230.08,749561,232.94,235.77,230.0,230.08,749561,0.0,1.0
2025-10-07,227.0,233.5,224.045,233.26,531988,227.0,233.5,224.045,233.26,531988,0.0,1.0
2025-10-08,230.7,231.42,227.75,228.9,483634,230.7,231.42,227.75,228.9,483634,0.0,1.0
2025-10-09,236.53,237.3899,229.63,230.3,561406,236.53,237.3899,229.63,230.3,561406,0.0,1.0
2025-10-10,239.14,240.85,236.67,237.0,758451,239.14,240.85,236.67,237.0,758451,0.0,1.0
2025-10-13,242.74,242.86,238.29,239.71,531275,242.74,242.86,238.29,239.71,531275,0.0,1.0
2025-10-14,240.18,242.93,237.5333,240.36,496729,240.18,242.93,237.5333,240.36,496729,0.0,1.0
2025-10-15,239.38,243.51,239.32,241.28,644691,239.38,243.51,239.32,241.28,644691,0.0,1.0
2025-10-16,243.81,251.9,241.025,243.14,649281,243.81,251.9,241.025,243.14,649281,0.0,1.0
2025-10-17,244.28,246.32,242.67,243.02,412694,244.28,246.32,242.67,243.02,412694,0.0,1.0
2025-10-20,253.97,254.07,244.475,245.7,717530,253.97,254.07,244.475,245.7,717530,0.0,1.0
2025-10-21,254.23,254.66,250.24,253.03,498441,254.23,254.66,250.24,253.03,498441,0.0,1.0
2025-10-22,250.25,255.8,249.04,254.92,515475,250.25,255.8,249.04,254.92,515475,0.0,1.0
2025-10-23,252.47,254.17,248.5,250.32,358771,252.47,254.17,248.5,250.32,358771,0.0,1.0
2025-10-24,250.54,254.9686,249.84,254.22,413154,250.54,254.9686,249.84,254.22,413154,0.0,1.0
2025-10-27,253.05,255.4,252.315,255.4,749929,253.05,255.4,252.315,255.4,749929,0.0,1.0
2025-10-28,253.03,255.89,252.57,253.02,940872,253.03,255.89,252.57,253.02,940872,0.0,1.0
2025-10-29,239.49,253.795,238.4,252.75,1877098,239.49,253.795,238.4,252.75,1877098,0.0,1.0
2025-10-30,236.42,242.0,234.2856,236.29,887676,236.42,242.0,234.2856,236.29,887676,0.0,1.0
2025-10-31,233.64,239.395,232.02,237.82,605819,233.64,239.395,232.02,237.82,605819,0.0,1.0
2025-11-03,227.99,231.85,224.0,231.85,920940,227.99,231.85,224.0,231.85,920940,0.0,1.0
2025-11-04,222.78,226.74,219.95,226.01,835352,222.78,226.74,219.95,226.01,835352,0.0,1.0
2025-11-05,220.22,225.256,218.184,221.88,615303,220.22,225.256,218.184,221.88,615303,0.0,1.0
2025-11-06,215.32,219.335,213.455,219.3,766187,215.32,219.335,213.455,219.3,766187,0.0,1.0
2025-11-07,218.04,218.145,213.25,214.13,468359,218.04,218.145,213.25,214.13,468359,0.0,1.0
2025-11-10,217.77,219.87,216.28,219.09,524573,217.77,219.87,216.28,219.09,524573,0.0,1.0
2025-11-11,219.66,220.28,215.2,217.43,600394,219.66,220.28,215.2,217.43,600394,0.0,1.0
2025-11-12,220.97,222.7899,218.5,220.53,435814,220.97,222.7899,218.5,220.53,435814,0.0,1.0
2025-11-13,218.26,221.805,217.24,221.36,549852,218.26,221.805,217.24,221.36,549852,0.0,1.0
2025-11-14,222.51,223.25,214.34,216.27,562567,222.51,223.25,214.34,216.27,562567,0.0,1.0
2025-11-17,216.75,223.28,214.67,222.54,954148,216.75,223.28,214.67,222.54,954148,0.0,1.0
2025-11-18,214.33,217.685,210.17,215.47,851723,214.33,217.685,210.17,215.47,851723,0.0,1.0
2025-11-19,213.98,214.8,209.09,214.47,550994,213.98,214.8,209.09,214.47,550994,0.0,1.0
2025-11-20,210.2,219.55,210.06,216.5,566302,210.2,219.55,210.06,216.5,566302,0.0,1.0
2025-11-21,212.99,216.09,207.88,210.81,448780,212.99,216.09,207.88,210.81,448780,0.0,1.0
2025-11-24,212.4,214.34,209.555,213.23,945443,212.4,214.34,209.555,213.23,945443,0.0,1.0
2025-11-25,214.36,215.29,208.88,211.13,414384,214.36,215.29,208.88,211.13,414384,0.0,1.0
2025-11-26,213.58,215.94,211.62,214.79,406303,213.58,215.94,211.62,214.79,406303,0.0,1.0