date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-07-31,17.6,20.0,17.0401,20.0,7235377,17.6,20.0,17.0401,20.0,7235377,0.0,1.0
2014-08-01,16.95,18.21,16.77,18.21,863919,16.95,18.21,16.77,18.21,863919,0.0,1.0
2014-08-04,16.85,17.27,16.11,16.84,540193,16.85,17.27,16.11,16.84,540193,0.0,1.0
2014-08-05,16.75,17.2,16.48,16.55,196467,16.75,17.2,16.48,16.55,196467,0.0,1.0
2014-08-06,17.06,17.48,16.26,16.75,140893,17.06,17.48,16.26,16.75,140893,0.0,1.0
2014-08-07,17.49,17.59,17.0,17.08,118679,17.49,17.59,17.0,17.08,118679,0.0,1.0
2014-08-08,17.51,17.93,17.35,17.55,70382,17.51,17.93,17.35,17.55,70382,0.0,1.0
2014-08-11,17.85,17.95,17.5,17.55,111201,17.85,17.95,17.5,17.55,111201,0.0,1.0
2014-08-12,18.34,18.4,17.63,17.87,193719,18.34,18.4,17.63,17.87,193719,0.0,1.0
2014-08-13,19.8,20.0,18.26,18.61,277072,19.8,20.0,18.26,18.61,277072,0.0,1.0
2014-08-14,20.77,20.91,19.41,19.41,115925,20.77,20.91,19.41,19.41,115925,0.0,1.0
2014-08-15,19.96,21.48,19.95,21.48,89890,19.96,21.48,19.95,21.48,89890,0.0,1.0
2014-08-18,20.47,20.6,20.0,20.2,29842,20.47,20.6,20.0,20.2,29842,0.0,1.0
2014-08-19,20.39,20.75,20.1,20.47,55722,20.39,20.75,20.1,20.47,55722,0.0,1.0
2014-08-20,20.49,20.9,20.16,20.16,89144,20.49,20.9,20.16,20.16,89144,0.0,1.0
2014-08-21,20.16,20.6,19.32,20.32,109887,20.16,20.6,19.32,20.32,109887,0.0,1.0
2014-08-22,20.46,21.0,19.97,19.98,101865,20.46,21.0,19.97,19.98,101865,0.0,1.0
2014-08-25,19.87,20.6,19.69,20.49,56117,19.87,20.6,19.69,20.49,56117,0.0,1.0
2014-08-26,19.73,20.6,19.66,19.8,107085,19.73,20.6,19.66,19.8,107085,0.0,1.0
2014-08-27,19.51,20.15,19.35,19.52,80778,19.51,20.15,19.35,19.52,80778,0.0,1.0
2014-08-28,19.4,19.97,19.29,19.5,98124,19.4,19.97,19.29,19.5,98124,0.0,1.0
2014-08-29,19.38,19.655,19.0,19.4,123131,19.38,19.655,19.0,19.4,123131,0.0,1.0
2014-09-02,19.77,20.12,19.38,19.78,109659,19.77,20.12,19.38,19.78,109659,0.0,1.0
2014-09-03,18.89,19.98,18.81,19.8,129296,18.89,19.98,18.81,19.8,129296,0.0,1.0
2014-09-04,18.93,19.65,18.6,18.95,166757,18.93,19.65,18.6,18.95,166757,0.0,1.0
2014-09-05,19.04,19.43,18.95,18.95,85409,19.04,19.43,18.95,18.95,85409,0.0,1.0
2014-09-08,18.65,19.46,18.38,19.25,150207,18.65,19.46,18.38,19.25,150207,0.0,1.0
2014-09-09,19.41,19.43,18.771,19.0,87869,19.41,19.43,18.771,19.0,87869,0.0,1.0
2014-09-10,21.62,22.1135,18.6201,19.3,335814,21.62,22.1135,18.6201,19.3,335814,0.0,1.0
2014-09-11,20.93,22.84,20.55,21.45,900166,20.93,22.84,20.55,21.45,900166,0.0,1.0
2014-09-12,20.74,21.23,19.29,21.0,286830,20.74,21.23,19.29,21.0,286830,0.0,1.0
2014-09-15,20.87,20.95,20.0201,20.93,74505,20.87,20.95,20.0201,20.93,74505,0.0,1.0
2014-09-16,20.1,21.14,19.73,21.14,207865,20.1,21.14,19.73,21.14,207865,0.0,1.0
2014-09-17,20.03,20.49,19.66,19.9,118583,20.03,20.49,19.66,19.9,118583,0.0,1.0
2014-09-18,20.16,20.45,19.8,20.0,77935,20.16,20.45,19.8,20.0,77935,0.0,1.0
2014-09-19,19.57,20.43,19.57,20.22,269729,19.57,20.43,19.57,20.22,269729,0.0,1.0
2014-09-22,19.76,20.0,19.08,19.77,116851,19.76,20.0,19.08,19.77,116851,0.0,1.0
2014-09-23,18.82,20.22,18.7,19.52,256669,18.82,20.22,18.7,19.52,256669,0.0,1.0
2014-09-24,18.24,18.98,17.58,18.74,209128,18.24,18.98,17.58,18.74,209128,0.0,1.0
2014-09-25,18.16,18.89,17.86,18.3,194547,18.16,18.89,17.86,18.3,194547,0.0,1.0
2014-09-26,18.45,18.93,18.04,18.17,205062,18.45,18.93,18.04,18.17,205062,0.0,1.0
2014-09-29,18.24,18.55,17.88,18.43,145676,18.24,18.55,17.88,18.43,145676,0.0,1.0
2014-09-30,18.31,18.73,17.78,18.2,1283419,18.31,18.73,17.78,18.2,1283419,0.0,1.0
2014-10-01,17.77,18.67,17.56,18.3,237371,17.77,18.67,17.56,18.3,237371,0.0,1.0
2014-10-02,17.38,18.21,17.23,17.81,235615,17.38,18.21,17.23,17.81,235615,0.0,1.0
2014-10-03,18.9,18.99,17.36,17.5,139414,18.9,18.99,17.36,17.5,139414,0.0,1.0
2014-10-06,18.68,19.57,18.56,18.87,91891,18.68,19.57,18.56,18.87,91891,0.0,1.0
2014-10-07,19.29,19.66,17.58,18.57,97222,19.29,19.66,17.58,18.57,97222,0.0,1.0
2014-10-08,19.37,19.645,19.16,19.28,93896,19.37,19.645,19.16,19.28,93896,0.0,1.0
2014-10-09,18.52,19.3999,18.46,19.3,104161,18.52,19.3999,18.46,19.3,104161,0.0,1.0
2014-10-10,17.98,19.07,17.94,18.41,128998,17.98,19.07,17.94,18.41,128998,0.0,1.0
2014-10-13,18.22,18.655,17.65,18.41,132697,18.22,18.655,17.65,18.41,132697,0.0,1.0
2014-10-14,18.44,18.5,17.98,18.35,152127,18.44,18.5,17.98,18.35,152127,0.0,1.0
2014-10-15,19.44,19.54,17.89,18.14,130865,19.44,19.54,17.89,18.14,130865,0.0,1.0
2014-10-16,20.32,20.55,19.25,19.49,99541,20.32,20.55,19.25,19.49,99541,0.0,1.0
2014-10-17,19.41,20.69,19.39,20.61,43533,19.41,20.69,19.39,20.61,43533,0.0,1.0
2014-10-20,20.12,20.26,19.35,19.37,71376,20.12,20.26,19.35,19.37,71376,0.0,1.0
2014-10-21,20.37,20.75,19.0,20.27,90422,20.37,20.75,19.0,20.27,90422,0.0,1.0
2014-10-22,20.17,21.0317,20.01,20.3,107282,20.17,21.0317,20.01,20.3,107282,0.0,1.0
2014-10-23,20.67,21.11,20.3624,20.37,60897,20.67,21.11,20.3624,20.37,60897,0.0,1.0
2014-10-24,20.03,20.9675,19.99,20.69,32580,20.03,20.9675,19.99,20.69,32580,0.0,1.0
2014-10-27,19.95,20.49,19.77,20.03,35969,19.95,20.49,19.77,20.03,35969,0.0,1.0
2014-10-28,20.47,20.48,19.55,19.96,54867,20.47,20.48,19.55,19.96,54867,0.0,1.0
2014-10-29,19.95,20.67,19.84,19.84,54437,19.95,20.67,19.84,19.84,54437,0.0,1.0
2014-10-30,20.23,20.51,19.37,19.37,76256,20.23,20.51,19.37,19.37,76256,0.0,1.0
2014-10-31,20.4,20.77,20.0702,20.77,40029,20.4,20.77,20.0702,20.77,40029,0.0,1.0
2014-11-03,19.89,20.51,19.67,20.4,64790,19.89,20.51,19.67,20.4,64790,0.0,1.0
2014-11-04,19.59,19.99,19.5,19.76,68481,19.59,19.99,19.5,19.76,68481,0.0,1.0
2014-11-05,19.69,19.82,19.29,19.82,107346,19.69,19.82,19.29,19.82,107346,0.0,1.0
2014-11-06,19.8,19.94,19.58,19.61,37811,19.8,19.94,19.58,19.61,37811,0.0,1.0
2014-11-07,20.51,21.29,19.63,19.73,88479,20.51,21.29,19.63,19.73,88479,0.0,1.0
2014-11-10,20.79,21.0,19.97,19.97,50020,20.79,21.0,19.97,19.97,50020,0.0,1.0
2014-11-11,21.06,21.99,20.7,20.7,94270,21.06,21.99,20.7,20.7,94270,0.0,1.0
2014-11-12,21.44,21.52,20.858,21.04,34057,21.44,21.52,20.858,21.04,34057,0.0,1.0
2014-11-13,21.4,21.72,20.52,21.72,72191,21.4,21.72,20.52,21.72,72191,0.0,1.0
2014-11-14,21.36,21.805,21.19,21.35,42941,21.36,21.805,21.19,21.35,42941,0.0,1.0
2014-11-17,21.51,21.87,21.3,21.44,34034,21.51,21.87,21.3,21.44,34034,0.0,1.0
2014-11-18,22.27,22.79,21.64,21.64,71280,22.27,22.79,21.64,21.64,71280,0.0,1.0
2014-11-19,21.72,22.84,21.71,22.16,36786,21.72,22.84,21.71,22.16,36786,0.0,1.0
2014-11-20,22.08,22.49,21.63,21.63,55465,22.08,22.49,21.63,21.63,55465,0.0,1.0
2014-11-21,22.96,23.75,22.13,22.38,90155,22.96,23.75,22.13,22.38,90155,0.0,1.0
2014-11-24,23.08,23.2,22.53,23.03,82768,23.08,23.2,22.53,23.03,82768,0.0,1.0
2014-11-25,23.78,24.19,22.47,23.03,224093,23.78,24.19,22.47,23.03,224093,0.0,1.0
2014-11-26,23.53,23.9,22.88,23.76,79851,23.53,23.9,22.88,23.76,79851,0.0,1.0
2014-11-28,24.83,25.28,22.93,23.58,83846,24.83,25.28,22.93,23.58,83846,0.0,1.0
2014-12-01,24.01,27.74,23.98,24.83,49918,24.01,27.74,23.98,24.83,49918,0.0,1.0
2014-12-02,22.59,25.17,22.56,24.12,145998,22.59,25.17,22.56,24.12,145998,0.0,1.0
2014-12-03,22.7,23.09,22.33,22.7,84167,22.7,23.09,22.33,22.7,84167,0.0,1.0
2014-12-04,22.45,22.77,22.21,22.77,77923,22.45,22.77,22.21,22.77,77923,0.0,1.0
2014-12-05,22.29,22.72,22.23,22.41,72240,22.29,22.72,22.23,22.41,72240,0.0,1.0
2014-12-08,24.09,24.49,22.17,22.17,153455,24.09,24.49,22.17,22.17,153455,0.0,1.0
2014-12-09,23.97,24.1,23.1601,24.02,153527,23.97,24.1,23.1601,24.02,153527,0.0,1.0
2014-12-10,24.26,26.0,23.37,24.65,241114,24.26,26.0,23.37,24.65,241114,0.0,1.0
2014-12-11,23.83,24.74,23.5,24.33,177022,23.83,24.74,23.5,24.33,177022,0.0,1.0
2014-12-12,22.32,23.85,22.15,23.56,173871,22.32,23.85,22.15,23.56,173871,0.0,1.0
2014-12-15,22.9,23.73,22.38,22.5,121540,22.9,23.73,22.38,22.5,121540,0.0,1.0
2014-12-16,22.74,23.24,22.62,22.7,138660,22.74,23.24,22.62,22.7,138660,0.0,1.0
2014-12-17,24.32,24.63,22.7,22.7,136745,24.32,24.63,22.7,22.7,136745,0.0,1.0
2014-12-18,24.62,25.19,24.24,24.8,158858,24.62,25.19,24.24,24.8,158858,0.0,1.0
2014-12-19,24.58,25.29,24.4,24.57,496208,24.58,25.29,24.4,24.57,496208,0.0,1.0
2014-12-22,25.71,25.785,23.732,24.52,87760,25.71,25.785,23.732,24.52,87760,0.0,1.0
2014-12-23,25.35,25.76,24.9,25.75,108928,25.35,25.76,24.9,25.75,108928,0.0,1.0
2014-12-24,25.59,25.645,25.085,25.44,37093,25.59,25.645,25.085,25.44,37093,0.0,1.0
2014-12-26,25.83,26.15,25.14,25.62,53514,25.83,26.15,25.14,25.62,53514,0.0,1.0
2014-12-29,25.76,26.091,25.4,25.83,54432,25.76,26.091,25.4,25.83,54432,0.0,1.0
2014-12-30,25.62,26.2099,25.28,25.75,63199,25.62,26.2099,25.28,25.75,63199,0.0,1.0
2014-12-31,25.45,26.03,25.195,25.72,70602,25.45,26.03,25.195,25.72,70602,0.0,1.0
2015-01-02,24.7,25.73,24.27,25.53,144282,24.7,25.73,24.27,25.53,144282,0.0,1.0
2015-01-05,22.4,24.89,21.6103,24.47,251080,22.4,24.89,21.6103,24.47,251080,0.0,1.0
2015-01-06,21.66,22.54,21.52,22.44,98332,21.66,22.54,21.52,22.44,98332,0.0,1.0
2015-01-07,21.38,21.89,20.9,21.89,133345,21.38,21.89,20.9,21.89,133345,0.0,1.0
2015-01-08,21.19,21.83,21.04,21.5,133637,21.19,21.83,21.04,21.5,133637,0.0,1.0
2015-01-09,20.3,21.23,19.72,21.2,149614,20.3,21.23,19.72,21.2,149614,0.0,1.0
2015-01-12,20.55,20.98,20.0101,20.36,149631,20.55,20.98,20.0101,20.36,149631,0.0,1.0
2015-01-13,21.51,21.676,20.285,20.61,162027,21.51,21.676,20.285,20.61,162027,0.0,1.0
2015-01-14,22.05,22.69,21.56,22.69,121873,22.05,22.69,21.56,22.69,121873,0.0,1.0
2015-01-15,21.1,22.1,21.05,21.99,117248,21.1,22.1,21.05,21.99,117248,0.0,1.0
2015-01-16,19.57,21.11,19.3,21.07,169823,19.57,21.11,19.3,21.07,169823,0.0,1.0
2015-01-20,19.96,20.05,19.2601,19.53,142315,19.96,20.05,19.2601,19.53,142315,0.0,1.0
2015-01-21,20.04,20.12,19.635,20.0,40152,20.04,20.12,19.635,20.0,40152,0.0,1.0
2015-01-22,20.98,21.36,20.08,20.13,111535,20.98,21.36,20.08,20.13,111535,0.0,1.0
2015-01-23,21.2,21.55,20.7001,20.99,81596,21.2,21.55,20.7001,20.99,81596,0.0,1.0
2015-01-26,21.18,21.74,21.15,21.7,66931,21.18,21.74,21.15,21.7,66931,0.0,1.0
2015-01-27,20.29,21.0,19.97,20.72,507496,20.29,21.0,19.97,20.72,507496,0.0,1.0
2015-01-28,21.17,21.5,20.29,20.29,526559,21.17,21.5,20.29,20.29,526559,0.0,1.0
2015-01-29,21.13,21.32,20.88,21.28,684668,21.13,21.32,20.88,21.28,684668,0.0,1.0
2015-01-30,20.77,21.36,20.73,20.94,257471,20.77,21.36,20.73,20.94,257471,0.0,1.0
2015-02-02,19.7,20.82,19.55,20.28,240844,19.7,20.82,19.55,20.28,240844,0.0,1.0
2015-02-03,19.66,20.14,19.52,19.69,137909,19.66,20.14,19.52,19.69,137909,0.0,1.0
2015-02-04,19.73,19.99,19.35,19.67,143768,19.73,19.99,19.35,19.67,143768,0.0,1.0
2015-02-05,19.7,20.09,19.44,19.71,186908,19.7,20.09,19.44,19.71,186908,0.0,1.0
2015-02-06,19.3,20.8,19.11,19.72,213865,19.3,20.8,19.11,19.72,213865,0.0,1.0
2015-02-09,18.95,19.311,18.88,19.22,131409,18.95,19.311,18.88,19.22,131409,0.0,1.0
2015-02-10,19.16,19.2,18.94,19.0,222811,19.16,19.2,18.94,19.0,222811,0.0,1.0
2015-02-11,19.53,19.55,18.94,19.1,368165,19.53,19.55,18.94,19.1,368165,0.0,1.0
2015-02-12,19.98,20.1,19.43,19.57,671110,19.98,20.1,19.43,19.57,671110,0.0,1.0
2015-02-13,20.02,20.3,19.8,19.93,329004,20.02,20.3,19.8,19.93,329004,0.0,1.0
2015-02-17,20.13,20.37,19.83,20.0,261899,20.13,20.37,19.83,20.0,261899,0.0,1.0
2015-02-18,20.13,20.19,19.83,19.85,167963,20.13,20.19,19.83,19.85,167963,0.0,1.0
2015-02-19,19.87,20.39,19.75,20.1,198446,19.87,20.39,19.75,20.1,198446,0.0,1.0
2015-02-20,19.42,19.99,19.24,19.82,164038,19.42,19.99,19.24,19.82,164038,0.0,1.0
2015-02-23,19.75,20.0,19.42,19.45,159291,19.75,20.0,19.42,19.45,159291,0.0,1.0
2015-02-24,19.46,19.946,19.01,19.01,131974,19.46,19.946,19.01,19.01,131974,0.0,1.0
2015-02-25,19.97,20.05,19.4,19.4,152502,19.97,20.05,19.4,19.4,152502,0.0,1.0
2015-02-26,19.76,20.27,19.635,20.0,78935,19.76,20.27,19.635,20.0,78935,0.0,1.0
2015-02-27,20.27,20.42,19.7401,19.826,164385,20.27,20.42,19.7401,19.826,164385,0.0,1.0
2015-03-02,20.89,20.96,19.98,20.0,232082,20.89,20.96,19.98,20.0,232082,0.0,1.0
2015-03-03,21.07,21.15,20.54,20.9,154609,21.07,21.15,20.54,20.9,154609,0.0,1.0
2015-03-04,21.26,21.35,20.92,21.03,197731,21.26,21.35,20.92,21.03,197731,0.0,1.0
2015-03-05,21.5,21.56,21.115,21.22,274704,21.5,21.56,21.115,21.22,274704,0.0,1.0
2015-03-06,22.19,22.47,21.56,21.82,407431,22.19,22.47,21.56,21.82,407431,0.0,1.0
2015-03-09,23.08,23.43,22.24,22.25,436042,23.08,23.43,22.24,22.25,436042,0.0,1.0
2015-03-10,23.63,23.72,22.65,22.95,332618,23.63,23.72,22.65,22.95,332618,0.0,1.0
2015-03-11,23.96,24.0,23.56,23.56,199917,23.96,24.0,23.56,23.56,199917,0.0,1.0
2015-03-12,24.0,24.09,23.35,23.5,231809,24.0,24.09,23.35,23.5,231809,0.0,1.0
2015-03-13,23.63,24.45,23.39,24.02,189809,23.63,24.45,23.39,24.02,189809,0.0,1.0
2015-03-16,24.4,24.69,23.91,24.01,301892,24.4,24.69,23.91,24.01,301892,0.0,1.0
2015-03-17,24.32,24.6,23.97,24.4,200933,24.32,24.6,23.97,24.4,200933,0.0,1.0
2015-03-18,24.97,25.3,24.23,24.38,315900,24.97,25.3,24.23,24.38,315900,0.0,1.0
2015-03-19,25.07,25.53,24.36,25.03,685550,25.07,25.53,24.36,25.03,685550,0.0,1.0
2015-03-20,25.03,25.52,24.66,25.12,1231009,25.03,25.52,24.66,25.12,1231009,0.0,1.0
2015-03-23,25.0,25.4,24.89,25.05,573446,25.0,25.4,24.89,25.05,573446,0.0,1.0
2015-03-24,25.97,26.4799,24.88,25.0,723440,25.97,26.4799,24.88,25.0,723440,0.0,1.0
2015-03-25,24.74,26.5,24.21,26.5,870960,24.74,26.5,24.21,26.5,870960,0.0,1.0
2015-03-26,25.39,25.45,24.26,24.51,276023,25.39,25.45,24.26,24.51,276023,0.0,1.0
2015-03-27,25.21,25.85,25.07,25.34,164583,25.21,25.85,25.07,25.34,164583,0.0,1.0
2015-03-30,24.96,25.4,24.76,25.2,124198,24.96,25.4,24.76,25.2,124198,0.0,1.0
2015-03-31,24.99,25.3,24.51,25.0,204664,24.99,25.3,24.51,25.0,204664,0.0,1.0
2015-04-01,24.94,25.0,24.5165,24.89,103732,24.94,25.0,24.5165,24.89,103732,0.0,1.0
2015-04-02,24.43,24.89,24.32,24.5,85873,24.43,24.89,24.32,24.5,85873,0.0,1.0
2015-04-06,23.89,24.36,23.58,24.27,178330,23.89,24.36,23.58,24.27,178330,0.0,1.0
2015-04-07,23.97,24.1,23.53,23.75,155991,23.97,24.1,23.53,23.75,155991,0.0,1.0
2015-04-08,24.0,24.1,23.81,24.07,101432,24.0,24.1,23.81,24.07,101432,0.0,1.0
2015-04-09,24.04,24.07,23.72,24.0,180288,24.04,24.07,23.72,24.0,180288,0.0,1.0
2015-04-10,24.03,24.14,23.86,24.14,185380,24.03,24.14,23.86,24.14,185380,0.0,1.0
2015-04-13,24.06,24.29,23.94,23.94,145401,24.06,24.29,23.94,23.94,145401,0.0,1.0
2015-04-14,24.0,24.21,23.88,24.0,129252,24.0,24.21,23.88,24.0,129252,0.0,1.0
2015-04-15,24.1,24.2,23.91,24.0,291143,24.1,24.2,23.91,24.0,291143,0.0,1.0
2015-04-16,24.29,24.75,24.0,24.13,153673,24.29,24.75,24.0,24.13,153673,0.0,1.0
2015-04-17,24.35,24.37,24.15,24.2,127866,24.35,24.37,24.15,24.2,127866,0.0,1.0
2015-04-20,24.5,24.58,24.32,24.54,84228,24.5,24.58,24.32,24.54,84228,0.0,1.0
2015-04-21,24.61,24.71,24.5,24.59,157125,24.61,24.71,24.5,24.59,157125,0.0,1.0
2015-04-22,24.73,24.97,24.51,24.56,201399,24.73,24.97,24.51,24.56,201399,0.0,1.0
2015-04-23,25.13,25.16,24.55,24.65,131627,25.13,25.16,24.55,24.65,131627,0.0,1.0
2015-04-24,25.52,25.59,25.07,25.2,179502,25.52,25.59,25.07,25.2,179502,0.0,1.0
2015-04-27,26.01,26.0725,25.5,25.5,527856,26.01,26.0725,25.5,25.5,527856,0.0,1.0
2015-04-28,27.76,27.88,25.9405,26.11,557635,27.76,27.88,25.9405,26.11,557635,0.0,1.0
2015-04-29,27.18,27.89,26.9532,27.75,428767,27.18,27.89,26.9532,27.75,428767,0.0,1.0
2015-04-30,26.21,27.44,26.06,27.21,270562,26.21,27.44,26.06,27.21,270562,0.0,1.0
2015-05-01,26.37,26.47,25.86,26.2,149791,26.37,26.47,25.86,26.2,149791,0.0,1.0
2015-05-04,26.0,26.11,24.52,25.98,370006,26.0,26.11,24.52,25.98,370006,0.0,1.0
2015-05-05,25.9,26.65,25.772,26.0,263517,25.9,26.65,25.772,26.0,263517,0.0,1.0
2015-05-06,26.85,27.19,25.91,26.24,1646265,26.85,27.19,25.91,26.24,1646265,0.0,1.0
2015-05-07,26.6,26.908,26.48,26.62,280500,26.6,26.908,26.48,26.62,280500,0.0,1.0
2015-05-08,26.37,26.99,26.04,26.86,194600,26.37,26.99,26.04,26.86,194600,0.0,1.0
2015-05-11,27.01,27.11,26.19,26.19,398231,27.01,27.11,26.19,26.19,398231,0.0,1.0
2015-05-12,26.1,27.034,25.775,27.01,542020,26.1,27.034,25.775,27.01,542020,0.0,1.0
2015-05-13,25.41,26.72,25.12,26.46,457506,25.41,26.72,25.12,26.46,457506,0.0,1.0
2015-05-14,26.25,26.475,25.39,25.4,366856,26.25,26.475,25.39,25.4,366856,0.0,1.0
2015-05-15,25.59,26.74,25.51,26.26,933261,25.59,26.74,25.51,26.26,933261,0.0,1.0
2015-05-18,25.93,26.02,25.44,25.66,115610,25.93,26.02,25.44,25.66,115610,0.0,1.0
2015-05-19,26.02,26.169,25.95,26.02,81898,26.02,26.169,25.95,26.02,81898,0.0,1.0
2015-05-20,25.8,26.12,25.67,26.08,138689,25.8,26.12,25.67,26.08,138689,0.0,1.0
2015-05-21,25.35,25.99,25.22,25.83,143099,25.35,25.99,25.22,25.83,143099,0.0,1.0
2015-05-22,26.0,26.005,25.3,25.3,303256,26.0,26.005,25.3,25.3,303256,0.0,1.0
2015-05-26,26.0,26.0561,25.57,26.0,171518,26.0,26.0561,25.57,26.0,171518,0.0,1.0
2015-05-27,26.66,26.78,25.9,26.11,328622,26.66,26.78,25.9,26.11,328622,0.0,1.0
2015-05-28,26.51,26.57,26.03,26.53,230180,26.51,26.57,26.03,26.53,230180,0.0,1.0
2015-05-29,26.51,26.63,25.92,26.4,402235,26.51,26.63,25.92,26.4,402235,0.0,1.0
2015-06-01,26.27,26.925,25.98,26.58,343416,26.27,26.925,25.98,26.58,343416,0.0,1.0
2015-06-02,26.62,26.846,26.07,26.3,419971,26.62,26.846,26.07,26.3,419971,0.0,1.0
2015-06-03,26.96,27.16,26.3062,26.74,327956,26.96,27.16,26.3062,26.74,327956,0.0,1.0
2015-06-04,26.38,27.09,26.11,26.97,468721,26.38,27.09,26.11,26.97,468721,0.0,1.0
2015-06-05,26.46,26.5,25.9,26.28,175671,26.46,26.5,25.9,26.28,175671,0.0,1.0
2015-06-08,26.34,26.43,25.83,26.13,279944,26.34,26.43,25.83,26.13,279944,0.0,1.0
2015-06-09,27.3,27.63,26.12,27.15,896308,27.3,27.63,26.12,27.15,896308,0.0,1.0
2015-06-10,27.92,27.98,27.02,27.39,558403,27.92,27.98,27.02,27.39,558403,0.0,1.0
2015-06-11,27.94,28.48,27.72,27.92,340112,27.94,28.48,27.72,27.92,340112,0.0,1.0
2015-06-12,27.89,28.26,27.72,27.82,208677,27.89,28.26,27.72,27.82,208677,0.0,1.0
2015-06-15,29.28,29.92,28.0,28.0,903082,29.28,29.92,28.0,28.0,903082,0.0,1.0
2015-06-16,29.05,29.56,28.65,29.39,689462,29.05,29.56,28.65,29.39,689462,0.0,1.0
2015-06-17,28.83,29.4,28.59,29.13,477055,28.83,29.4,28.59,29.13,477055,0.0,1.0
2015-06-18,29.38,29.73,28.8,28.8,601446,29.38,29.73,28.8,28.8,601446,0.0,1.0
2015-06-19,30.59,30.9,29.48,29.6,1666547,30.59,30.9,29.48,29.6,1666547,0.0,1.0
2015-06-22,32.31,32.83,31.9,31.96,1259057,32.31,32.83,31.9,31.96,1259057,0.0,1.0
2015-06-23,32.71,32.88,32.2507,32.26,933762,32.71,32.88,32.2507,32.26,933762,0.0,1.0
2015-06-24,33.22,33.25,32.6145,33.07,780534,33.22,33.25,32.6145,33.07,780534,0.0,1.0
2015-06-25,33.9,34.06,33.19,33.45,4369717,33.9,34.06,33.19,33.45,4369717,0.0,1.0
2015-06-26,32.92,34.0,32.5,33.93,4492469,32.92,34.0,32.5,33.93,4492469,0.0,1.0
2015-06-29,32.02,32.54,31.84,32.5,674977,32.02,32.54,31.84,32.5,674977,0.0,1.0
2015-06-30,32.05,32.17,31.7201,32.12,336194,32.05,32.17,31.7201,32.12,336194,0.0,1.0
2015-07-01,32.01,32.51,31.29,32.36,413789,32.01,32.51,31.29,32.36,413789,0.0,1.0
2015-07-02,31.3,31.97,30.75,31.97,312621,31.3,31.97,30.75,31.97,312621,0.0,1.0
2015-07-06,31.22,31.3,30.55,31.05,483577,31.22,31.3,30.55,31.05,483577,0.0,1.0
2015-07-07,30.65,31.27,30.18,31.27,514275,30.65,31.27,30.18,31.27,514275,0.0,1.0
2015-07-08,30.78,31.41,30.095,30.57,324005,30.78,31.41,30.095,30.57,324005,0.0,1.0
2015-07-09,31.78,32.0,30.85,30.85,314645,31.78,32.0,30.85,30.85,314645,0.0,1.0
2015-07-10,32.07,32.37,31.5,32.02,284945,32.07,32.37,31.5,32.02,284945,0.0,1.0
2015-07-13,32.99,33.0,32.01,32.34,583229,32.99,33.0,32.01,32.34,583229,0.0,1.0
2015-07-14,32.7,33.13,32.37,33.0,291303,32.7,33.13,32.37,33.0,291303,0.0,1.0
2015-07-15,32.2,32.95,32.12,32.64,304141,32.2,32.95,32.12,32.64,304141,0.0,1.0
2015-07-16,33.11,33.13,32.15,32.28,264180,33.11,33.13,32.15,32.28,264180,0.0,1.0
2015-07-17,33.28,33.62,32.97,33.2,218056,33.28,33.62,32.97,33.2,218056,0.0,1.0
2015-07-20,32.81,33.58,32.15,33.29,232654,32.81,33.58,32.15,33.29,232654,0.0,1.0
2015-07-21,33.26,33.43,32.01,32.69,251004,33.26,33.43,32.01,32.69,251004,0.0,1.0
2015-07-22,33.15,33.39,32.68,33.08,161546,33.15,33.39,32.68,33.08,161546,0.0,1.0
2015-07-23,33.1,33.45,32.95,33.3,177526,33.1,33.45,32.95,33.3,177526,0.0,1.0
2015-07-24,33.06,33.54,32.74,33.11,172834,33.06,33.54,32.74,33.11,172834,0.0,1.0
2015-07-27,32.37,33.43,32.22,32.93,285625,32.37,33.43,32.22,32.93,285625,0.0,1.0
2015-07-28,33.96,33.97,31.96,32.58,341573,33.96,33.97,31.96,32.58,341573,0.0,1.0
2015-07-29,33.84,34.56,33.575,33.84,208211,33.84,34.56,33.575,33.84,208211,0.0,1.0
2015-07-30,33.69,33.91,32.93,33.72,148818,33.69,33.91,32.93,33.72,148818,0.0,1.0
2015-07-31,33.66,34.3,33.43,33.78,207793,33.66,34.3,33.43,33.78,207793,0.0,1.0
2015-08-03,33.52,33.9,33.11,33.59,202097,33.52,33.9,33.11,33.59,202097,0.0,1.0
2015-08-04,33.64,33.84,32.862,33.46,155439,33.64,33.84,32.862,33.46,155439,0.0,1.0
2015-08-05,34.1,34.2,33.5701,33.63,280326,34.1,34.2,33.5701,33.63,280326,0.0,1.0
2015-08-06,33.07,34.38,32.96,34.0,241073,33.07,34.38,32.96,34.0,241073,0.0,1.0
2015-08-07,32.11,33.08,31.842,32.89,304141,32.11,33.08,31.842,32.89,304141,0.0,1.0
2015-08-10,33.2,33.63,32.2401,32.29,282012,33.2,33.63,32.2401,32.29,282012,0.0,1.0
2015-08-11,33.31,33.79,32.92,32.92,161400,33.31,33.79,32.92,32.92,161400,0.0,1.0
2015-08-12,32.97,33.34,32.56,33.06,164632,32.97,33.34,32.56,33.06,164632,0.0,1.0
2015-08-13,32.82,33.29,32.72,32.9,173209,32.82,33.29,32.72,32.9,173209,0.0,1.0
2015-08-14,32.71,33.13,32.34,32.64,116722,32.71,33.13,32.34,32.64,116722,0.0,1.0
2015-08-17,33.7,34.224,32.75,32.75,318237,33.7,34.224,32.75,32.75,318237,0.0,1.0
2015-08-18,33.47,33.96,33.35,33.67,163856,33.47,33.96,33.35,33.67,163856,0.0,1.0
2015-08-19,32.45,33.16,32.35,33.13,218159,32.45,33.16,32.35,33.13,218159,0.0,1.0
2015-08-20,30.67,32.44,30.56,32.24,319217,30.67,32.44,30.56,32.24,319217,0.0,1.0
2015-08-21,29.27,30.39,28.8,30.09,562806,29.27,30.39,28.8,30.09,562806,0.0,1.0
2015-08-24,28.265,29.31,24.73,27.48,451685,28.265,29.31,24.73,27.48,451685,0.0,1.0
2015-08-25,28.24,29.2,28.21,29.2,175019,28.24,29.2,28.21,29.2,175019,0.0,1.0
2015-08-26,28.69,28.919,27.73,28.91,199883,28.69,28.919,27.73,28.91,199883,0.0,1.0
2015-08-27,29.36,29.52,28.785,29.01,273340,29.36,29.52,28.785,29.01,273340,0.0,1.0
2015-08-28,29.51,29.75,29.08,29.28,175449,29.51,29.75,29.08,29.28,175449,0.0,1.0
2015-08-31,29.32,29.8,29.19,29.48,245076,29.32,29.8,29.19,29.48,245076,0.0,1.0
2015-09-01,29.2,29.33,28.6,28.86,260495,29.2,29.33,28.6,28.86,260495,0.0,1.0
2015-09-02,29.94,29.97,29.14,29.48,212079,29.94,29.97,29.14,29.48,212079,0.0,1.0
2015-09-03,29.31,30.0,29.09,29.94,386371,29.31,30.0,29.09,29.94,386371,0.0,1.0
2015-09-04,29.36,29.78,28.91,28.91,144541,29.36,29.78,28.91,28.91,144541,0.0,1.0
2015-09-08,30.53,30.83,29.6349,29.85,289600,30.53,30.83,29.6349,29.85,289600,0.0,1.0
2015-09-09,31.27,31.93,29.48,31.32,777677,31.27,31.93,29.48,31.32,777677,0.0,1.0
2015-09-10,30.82,31.27,30.5,30.87,322476,30.82,31.27,30.5,30.87,322476,0.0,1.0
2015-09-11,30.24,30.59,29.76,30.35,338732,30.24,30.59,29.76,30.35,338732,0.0,1.0
2015-09-14,29.9,30.83,29.7,30.3,359735,29.9,30.83,29.7,30.3,359735,0.0,1.0
2015-09-15,29.83,30.3,29.73,30.0,290998,29.83,30.3,29.73,30.0,290998,0.0,1.0
2015-09-16,29.74,30.08,29.49,29.95,303816,29.74,30.08,29.49,29.95,303816,0.0,1.0
2015-09-17,31.3,31.91,29.59,29.7,598528,31.3,31.91,29.59,29.7,598528,0.0,1.0
2015-09-18,30.88,31.1,29.45,30.75,485610,30.88,31.1,29.45,30.75,485610,0.0,1.0
2015-09-21,30.47,31.3799,30.18,30.98,237361,30.47,31.3799,30.18,30.98,237361,0.0,1.0
2015-09-22,29.59,29.64,29.33,29.48,1300854,29.59,29.64,29.33,29.48,1300854,0.0,1.0
2015-09-23,30.61,30.74,29.72,29.73,656519,30.61,30.74,29.72,29.73,656519,0.0,1.0
2015-09-24,30.36,30.7708,30.0,30.47,300279,30.36,30.7708,30.0,30.47,300279,0.0,1.0
2015-09-25,29.84,30.74,29.76,30.45,240937,29.84,30.74,29.76,30.45,240937,0.0,1.0
2015-09-28,28.48,30.22,28.38,29.69,755437,28.48,30.22,28.38,29.69,755437,0.0,1.0
2015-09-29,28.68,29.6369,28.42,28.59,396795,28.68,29.6369,28.42,28.59,396795,0.0,1.0
2015-09-30,29.55,29.7,28.845,29.22,434483,29.55,29.7,28.845,29.22,434483,0.0,1.0
2015-10-01,28.96,29.59,28.59,29.42,566440,28.96,29.59,28.59,29.42,566440,0.0,1.0
2015-10-02,29.42,29.43,28.4,28.78,358551,29.42,29.43,28.4,28.78,358551,0.0,1.0
2015-10-05,29.34,29.79,28.96,29.77,614706,29.34,29.79,28.96,29.77,614706,0.0,1.0
2015-10-06,28.99,29.41,28.35,29.2,367703,28.99,29.41,28.35,29.2,367703,0.0,1.0
2015-10-07,29.74,29.845,28.71,29.19,406116,29.74,29.845,28.71,29.19,406116,0.0,1.0
2015-10-08,29.81,29.95,29.103,29.7,229465,29.81,29.95,29.103,29.7,229465,0.0,1.0
2015-10-09,30.24,30.59,29.63,29.88,329795,30.24,30.59,29.63,29.88,329795,0.0,1.0
2015-10-12,30.43,30.5,30.01,30.08,174859,30.43,30.5,30.01,30.08,174859,0.0,1.0
2015-10-13,29.88,30.85,29.85,30.41,200662,29.88,30.85,29.85,30.41,200662,0.0,1.0
2015-10-14,29.76,30.45,29.6,29.84,171459,29.76,30.45,29.6,29.84,171459,0.0,1.0
2015-10-15,30.21,30.39,29.15,29.81,304741,30.21,30.39,29.15,29.81,304741,0.0,1.0
2015-10-16,29.97,30.4,29.86,30.2,219836,29.97,30.4,29.86,30.2,219836,0.0,1.0
2015-10-19,30.74,30.77,29.74,29.88,199349,30.74,30.77,29.74,29.88,199349,0.0,1.0
2015-10-20,29.93,30.82,29.86,30.69,201030,29.93,30.82,29.86,30.69,201030,0.0,1.0
2015-10-21,28.84,30.01,28.49,30.01,267813,28.84,30.01,28.49,30.01,267813,0.0,1.0
2015-10-22,27.5,29.07,27.22,28.86,318710,27.5,29.07,27.22,28.86,318710,0.0,1.0
2015-10-23,30.05,30.14,27.71,27.86,284531,30.05,30.14,27.71,27.86,284531,0.0,1.0
2015-10-26,30.73,31.45,30.31,30.31,732994,30.73,31.45,30.31,30.31,732994,0.0,1.0
2015-10-27,31.01,31.16,30.4,30.66,406985,31.01,31.16,30.4,30.66,406985,0.0,1.0
2015-10-28,32.68,32.81,31.0,32.0,737915,32.68,32.81,31.0,32.0,737915,0.0,1.0
2015-10-29,33.27,33.4,32.48,32.68,310106,33.27,33.4,32.48,32.68,310106,0.0,1.0
2015-10-30,32.71,33.4599,32.47,33.18,221379,32.71,33.4599,32.47,33.18,221379,0.0,1.0
2015-11-02,32.99,33.25,32.29,32.68,488989,32.99,33.25,32.29,32.68,488989,0.0,1.0
2015-11-03,32.44,33.38,32.0,32.81,405122,32.44,33.38,32.0,32.81,405122,0.0,1.0
2015-11-04,32.52,32.775,31.51,32.46,231993,32.52,32.775,31.51,32.46,231993,0.0,1.0
2015-11-05,32.93,33.43,32.5,32.6,191135,32.93,33.43,32.5,32.6,191135,0.0,1.0
2015-11-06,33.69,33.86,32.53,32.93,281939,33.69,33.86,32.53,32.93,281939,0.0,1.0
2015-11-09,33.05,34.0,32.661,33.62,240082,33.05,34.0,32.661,33.62,240082,0.0,1.0
2015-11-10,34.46,34.63,32.99,32.99,275973,34.46,34.63,32.99,32.99,275973,0.0,1.0
2015-11-11,34.96,35.779,34.521,34.78,738824,34.96,35.779,34.521,34.78,738824,0.0,1.0
2015-11-12,32.98,35.73,32.78,34.81,331901,32.98,35.73,32.78,34.81,331901,0.0,1.0
2015-11-13,32.57,34.23,32.485,32.9,236683,32.57,34.23,32.485,32.9,236683,0.0,1.0
2015-11-16,32.86,33.07,32.0,32.33,128582,32.86,33.07,32.0,32.33,128582,0.0,1.0
2015-11-17,33.01,33.2,32.0118,33.2,195584,33.01,33.2,32.0118,33.2,195584,0.0,1.0
2015-11-18,33.43,33.5,32.65,33.23,153763,33.43,33.5,32.65,33.23,153763,0.0,1.0
2015-11-19,33.23,33.78,32.47,33.34,225427,33.23,33.78,32.47,33.34,225427,0.0,1.0
2015-11-20,33.83,34.07,33.15,33.36,177878,33.83,34.07,33.15,33.36,177878,0.0,1.0
2015-11-23,34.4,34.47,33.71,33.94,226837,34.4,34.47,33.71,33.94,226837,0.0,1.0
2015-11-24,34.4,34.46,33.85,34.13,152171,34.4,34.46,33.85,34.13,152171,0.0,1.0
2015-11-25,33.95,34.48,33.45,34.42,137278,33.95,34.48,33.45,34.42,137278,0.0,1.0
2015-11-27,34.54,34.55,33.69,33.96,133456,34.54,34.55,33.69,33.96,133456,0.0,1.0
2015-11-30,33.0,34.9889,32.58,34.76,424590,33.0,34.9889,32.58,34.76,424590,0.0,1.0
2015-12-01,33.0,33.3,31.5,33.03,289278,33.0,33.3,31.5,33.03,289278,0.0,1.0
2015-12-02,33.47,33.99,33.0,33.0,144220,33.47,33.99,33.0,33.0,144220,0.0,1.0
2015-12-03,32.85,33.95,32.4,33.62,171666,32.85,33.95,32.4,33.62,171666,0.0,1.0
2015-12-04,33.28,33.62,32.78,32.78,169654,33.28,33.62,32.78,32.78,169654,0.0,1.0
2015-12-07,33.52,33.675,32.95,33.22,306976,33.52,33.675,32.95,33.22,306976,0.0,1.0
2015-12-08,31.74,33.5,30.69,33.5,590947,31.74,33.5,30.69,33.5,590947,0.0,1.0
2015-12-09,29.55,32.13,28.05,31.51,792935,29.55,32.13,28.05,31.51,792935,0.0,1.0
2015-12-10,30.16,30.87,28.693,29.6,461497,30.16,30.87,28.693,29.6,461497,0.0,1.0
2015-12-11,29.48,30.19,29.26,29.51,219904,29.48,30.19,29.26,29.51,219904,0.0,1.0
2015-12-14,28.71,29.73,28.41,29.55,271638,28.71,29.73,28.41,29.55,271638,0.0,1.0
2015-12-15,27.16,28.97,26.47,28.88,749030,27.16,28.97,26.47,28.88,749030,0.0,1.0
2015-12-16,27.45,27.61,25.715,27.0,836107,27.45,27.61,25.715,27.0,836107,0.0,1.0
2015-12-17,27.01,27.94,26.92,27.5,364661,27.01,27.94,26.92,27.5,364661,0.0,1.0
2015-12-18,25.87,27.04,25.32,26.92,684011,25.87,27.04,25.32,26.92,684011,0.0,1.0
2015-12-21,25.93,26.146,25.31,26.09,295883,25.93,26.146,25.31,26.09,295883,0.0,1.0
2015-12-22,26.27,26.36,25.7,25.94,292272,26.27,26.36,25.7,25.94,292272,0.0,1.0
2015-12-23,26.32,26.53,26.1,26.47,264920,26.32,26.53,26.1,26.47,264920,0.0,1.0
2015-12-24,26.57,26.68,26.29,26.41,173060,26.57,26.68,26.29,26.41,173060,0.0,1.0
2015-12-28,26.61,26.61,26.24,26.39,268608,26.61,26.61,26.24,26.39,268608,0.0,1.0
2015-12-29,26.77,27.14,26.27,26.75,218724,26.77,27.14,26.27,26.75,218724,0.0,1.0
2015-12-30,26.11,26.93,25.93,26.77,152936,26.11,26.93,25.93,26.77,152936,0.0,1.0
2015-12-31,25.07,25.93,24.71,25.93,589195,25.07,25.93,24.71,25.93,589195,0.0,1.0
2016-01-04,24.97,25.12,24.06,24.76,385208,24.97,25.12,24.06,24.76,385208,0.0,1.0
2016-01-05,23.97,24.98,23.96,24.98,244630,23.97,24.98,23.96,24.98,244630,0.0,1.0
2016-01-06,23.32,23.841,22.93,23.65,350514,23.32,23.841,22.93,23.65,350514,0.0,1.0
2016-01-07,22.45,22.955,22.38,22.89,477888,22.45,22.955,22.38,22.89,477888,0.0,1.0
2016-01-08,22.54,22.8,22.1,22.5,759012,22.54,22.8,22.1,22.5,759012,0.0,1.0
2016-01-11,22.72,22.8873,22.33,22.6,525278,22.72,22.8873,22.33,22.6,525278,0.0,1.0
2016-01-12,22.8,23.06,22.47,22.89,563422,22.8,23.06,22.47,22.89,563422,0.0,1.0
2016-01-13,22.26,23.26,21.93,22.89,415022,22.26,23.26,21.93,22.89,415022,0.0,1.0
2016-01-14,22.76,23.21,22.1,22.28,680502,22.76,23.21,22.1,22.28,680502,0.0,1.0
2016-01-15,22.63,22.76,21.95,22.22,389884,22.63,22.76,21.95,22.22,389884,0.0,1.0
2016-01-19,22.31,23.0129,22.13,22.81,426599,22.31,23.0129,22.13,22.81,426599,0.0,1.0
2016-01-20,21.95,22.48,19.77,22.03,478007,21.95,22.48,19.77,22.03,478007,0.0,1.0
2016-01-21,22.07,22.41,21.67,22.04,305895,22.07,22.41,21.67,22.04,305895,0.0,1.0
2016-01-22,22.67,22.83,22.09,22.38,216697,22.67,22.83,22.09,22.38,216697,0.0,1.0
2016-01-25,22.49,22.7,22.392,22.5,308315,22.49,22.7,22.392,22.5,308315,0.0,1.0
2016-01-26,22.55,22.9,22.42,22.67,297333,22.55,22.9,22.42,22.67,297333,0.0,1.0
2016-01-27,22.06,22.86,22.01,22.52,372278,22.06,22.86,22.01,22.52,372278,0.0,1.0
2016-01-28,21.0,22.33,20.79,22.24,399411,21.0,22.33,20.79,22.24,399411,0.0,1.0
2016-01-29,21.55,21.65,21.03,21.03,387726,21.55,21.65,21.03,21.03,387726,0.0,1.0
2016-02-01,21.27,21.72,21.09,21.44,287041,21.27,21.72,21.09,21.44,287041,0.0,1.0
2016-02-02,20.86,21.087,20.27,21.06,538581,20.86,21.087,20.27,21.06,538581,0.0,1.0
2016-02-03,19.07,21.25,18.76,20.97,988837,19.07,21.25,18.76,20.97,988837,0.0,1.0
2016-02-04,18.2,19.05,18.07,18.99,353785,18.2,19.05,18.07,18.99,353785,0.0,1.0
2016-02-05,15.87,18.19,15.8,18.17,768042,15.87,18.19,15.8,18.17,768042,0.0,1.0
2016-02-08,17.59,18.12,15.91,16.01,982163,17.59,18.12,15.91,16.01,982163,0.0,1.0
2016-02-09,16.8,18.03,16.74,17.64,537526,16.8,18.03,16.74,17.64,537526,0.0,1.0
2016-02-10,17.67,17.94,16.8,16.95,478870,17.67,17.94,16.8,16.95,478870,0.0,1.0
2016-02-11,17.29,17.46,16.151,17.32,296586,17.29,17.46,16.151,17.32,296586,0.0,1.0
2016-02-12,17.61,17.62,16.9,17.54,276674,17.61,17.62,16.9,17.54,276674,0.0,1.0
2016-02-16,18.05,18.17,17.44,17.76,300312,18.05,18.17,17.44,17.76,300312,0.0,1.0
2016-02-17,19.01,19.31,18.08,18.12,660045,19.01,19.31,18.08,18.12,660045,0.0,1.0
2016-02-18,19.27,19.57,19.02,19.02,491793,19.27,19.57,19.02,19.02,491793,0.0,1.0
2016-02-19,19.37,19.51,19.04,19.19,334821,19.37,19.51,19.04,19.19,334821,0.0,1.0
2016-02-22,19.55,19.97,19.2501,19.52,234402,19.55,19.97,19.2501,19.52,234402,0.0,1.0
2016-02-23,19.72,19.93,19.13,19.44,283130,19.72,19.93,19.13,19.44,283130,0.0,1.0
2016-02-24,19.89,19.99,19.29,19.57,300581,19.89,19.99,19.29,19.57,300581,0.0,1.0
2016-02-25,19.88,20.06,19.55,19.99,172184,19.88,20.06,19.55,19.99,172184,0.0,1.0
2016-02-26,20.48,20.5,19.88,19.98,210289,20.48,20.5,19.88,19.98,210289,0.0,1.0
2016-02-29,20.82,20.86,20.26,20.48,381638,20.82,20.86,20.26,20.48,381638,0.0,1.0
2016-03-01,21.25,21.32,20.66,20.87,331683,21.25,21.32,20.66,20.87,331683,0.0,1.0
2016-03-02,21.39,21.54,20.82,21.17,188171,21.39,21.54,20.82,21.17,188171,0.0,1.0
2016-03-03,21.78,22.23,19.99,21.28,482320,21.78,22.23,19.99,21.28,482320,0.0,1.0
2016-03-04,22.72,22.78,21.63,21.71,318969,22.72,22.78,21.63,21.71,318969,0.0,1.0
2016-03-07,23.37,23.44,22.45,22.54,307625,23.37,23.44,22.45,22.54,307625,0.0,1.0
2016-03-08,22.01,23.26,21.48,23.16,498599,22.01,23.26,21.48,23.16,498599,0.0,1.0
2016-03-09,22.2,22.45,21.83,22.08,291372,22.2,22.45,21.83,22.08,291372,0.0,1.0
2016-03-10,22.14,22.32,21.825,22.31,261660,22.14,22.32,21.825,22.31,261660,0.0,1.0
2016-03-11,22.64,22.68,22.14,22.31,164958,22.64,22.68,22.14,22.31,164958,0.0,1.0
2016-03-14,22.87,22.98,22.34,22.63,255198,22.87,22.98,22.34,22.63,255198,0.0,1.0
2016-03-15,21.63,22.71,21.6,22.71,238921,21.63,22.71,21.6,22.71,238921,0.0,1.0
2016-03-16,22.49,22.57,21.42,21.42,189748,22.49,22.57,21.42,21.42,189748,0.0,1.0
2016-03-17,22.51,22.63,21.63,22.49,176169,22.51,22.63,21.63,22.49,176169,0.0,1.0
2016-03-18,23.03,23.1,22.0398,22.69,447671,23.03,23.1,22.0398,22.69,447671,0.0,1.0
2016-03-21,23.15,23.31,22.86,22.96,157733,23.15,23.31,22.86,22.96,157733,0.0,1.0
2016-03-22,22.45,23.325,22.39,23.02,313886,22.45,23.325,22.39,23.02,313886,0.0,1.0
2016-03-23,24.36,25.0,23.05,23.7,985105,24.36,25.0,23.05,23.7,985105,0.0,1.0
2016-03-24,22.58,24.1,21.9,24.1,545943,22.58,24.1,21.9,24.1,545943,0.0,1.0
2016-03-28,22.59,23.59,22.555,22.7,335435,22.59,23.59,22.555,22.7,335435,0.0,1.0
2016-03-29,24.0,24.05,22.45,22.59,310896,24.0,24.05,22.45,22.59,310896,0.0,1.0
2016-03-30,24.4,24.59,23.91,24.12,291556,24.4,24.59,23.91,24.12,291556,0.0,1.0
2016-03-31,24.67,24.9,24.32,24.33,279722,24.67,24.9,24.32,24.33,279722,0.0,1.0
2016-04-01,24.99,25.05,24.3401,24.43,333705,24.99,25.05,24.3401,24.43,333705,0.0,1.0
2016-04-04,25.36,25.4656,24.9,25.05,387132,25.36,25.4656,24.9,25.05,387132,0.0,1.0
2016-04-05,25.15,25.35,23.79,24.555,234785,25.15,25.35,23.79,24.555,234785,0.0,1.0
2016-04-06,25.62,25.69,24.92,25.22,313374,25.62,25.69,24.92,25.22,313374,0.0,1.0
2016-04-07,25.6,25.9,24.92,25.47,424079,25.6,25.9,24.92,25.47,424079,0.0,1.0
2016-04-08,25.33,26.0,25.16,25.79,443126,25.33,26.0,25.16,25.79,443126,0.0,1.0
2016-04-11,24.27,25.5545,24.215,25.41,245023,24.27,25.5545,24.215,25.41,245023,0.0,1.0
2016-04-12,25.3,25.33,24.32,24.35,1000230,25.3,25.33,24.32,24.35,1000230,0.0,1.0
2016-04-13,25.86,26.45,25.46,25.56,368528,25.86,26.45,25.46,25.56,368528,0.0,1.0
2016-04-14,25.3,25.73,25.15,25.73,235059,25.3,25.73,25.15,25.73,235059,0.0,1.0
2016-04-15,25.13,25.4099,24.86,25.23,233592,25.13,25.4099,24.86,25.23,233592,0.0,1.0
2016-04-18,25.38,25.47,24.62,24.62,223137,25.38,25.47,24.62,24.62,223137,0.0,1.0
2016-04-19,25.25,25.65,25.145,25.43,137343,25.25,25.65,25.145,25.43,137343,0.0,1.0
2016-04-20,25.98,25.98,25.05,25.17,189765,25.98,25.98,25.05,25.17,189765,0.0,1.0
2016-04-21,25.97,26.3,25.75,25.87,257228,25.97,26.3,25.75,25.87,257228,0.0,1.0
2016-04-22,26.35,26.75,26.07,26.07,239587,26.35,26.75,26.07,26.07,239587,0.0,1.0
2016-04-25,25.68,26.41,25.63,26.38,277524,25.68,26.41,25.63,26.38,277524,0.0,1.0
2016-04-26,25.66,26.09,25.4,25.72,264733,25.66,26.09,25.4,25.72,264733,0.0,1.0
2016-04-27,25.7,26.3699,25.44,25.68,181535,25.7,26.3699,25.44,25.68,181535,0.0,1.0
2016-04-28,25.83,26.05,25.44,25.62,188087,25.83,26.05,25.44,25.62,188087,0.0,1.0
2016-04-29,25.15,25.65,24.9,25.65,206388,25.15,25.65,24.9,25.65,206388,0.0,1.0
2016-05-02,25.36,25.41,24.68,25.18,192509,25.36,25.41,24.68,25.18,192509,0.0,1.0
2016-05-03,25.21,25.73,24.8,24.98,360877,25.21,25.73,24.8,24.98,360877,0.0,1.0
2016-05-04,25.22,25.42,25.0,25.11,181554,25.22,25.42,25.0,25.11,181554,0.0,1.0
2016-05-05,25.35,25.385,25.13,25.25,180773,25.35,25.385,25.13,25.25,180773,0.0,1.0
2016-05-06,25.34,25.66,25.05,25.31,189052,25.34,25.66,25.05,25.31,189052,0.0,1.0
2016-05-09,25.59,25.89,25.15,25.25,314410,25.59,25.89,25.15,25.25,314410,0.0,1.0
2016-05-10,25.51,25.61,25.09,25.61,133262,25.51,25.61,25.09,25.61,133262,0.0,1.0
2016-05-11,24.7,25.76,24.56,25.54,483905,24.7,25.76,24.56,25.54,483905,0.0,1.0
2016-05-12,24.78,25.06,24.21,24.77,299530,24.78,25.06,24.21,24.77,299530,0.0,1.0
2016-05-13,24.24,25.0,24.05,24.62,168385,24.24,25.0,24.05,24.62,168385,0.0,1.0
2016-05-16,23.31,24.32,22.66,24.32,546857,23.31,24.32,22.66,24.32,546857,0.0,1.0
2016-05-17,22.84,23.41,22.71,23.28,359881,22.84,23.41,22.71,23.28,359881,0.0,1.0
2016-05-18,22.98,23.742,22.4,22.76,198871,22.98,23.742,22.4,22.76,198871,0.0,1.0
2016-05-19,22.87,23.4,22.5,22.9,103766,22.87,23.4,22.5,22.9,103766,0.0,1.0
2016-05-20,23.47,23.52,22.99,22.99,182496,23.47,23.52,22.99,22.99,182496,0.0,1.0
2016-05-23,23.76,23.895,23.35,23.47,125896,23.76,23.895,23.35,23.47,125896,0.0,1.0
2016-05-24,24.53,24.61,23.81,23.92,233478,24.53,24.61,23.81,23.92,233478,0.0,1.0
2016-05-25,25.06,25.08,22.26,24.59,249963,25.06,25.08,22.26,24.59,249963,0.0,1.0
2016-05-26,25.15,25.2,24.74,25.2,173063,25.15,25.2,24.74,25.2,173063,0.0,1.0
2016-05-27,25.56,25.56,24.6545,25.23,188437,25.56,25.56,24.6545,25.23,188437,0.0,1.0
2016-05-31,25.81,25.89,25.33,25.73,318145,25.81,25.89,25.33,25.73,318145,0.0,1.0
2016-06-01,26.37,26.43,25.5201,25.71,288391,26.37,26.43,25.5201,25.71,288391,0.0,1.0
2016-06-02,27.07,27.16,26.31,26.4,253007,27.07,27.16,26.31,26.4,253007,0.0,1.0
2016-06-03,26.66,27.48,26.33,26.99,441213,26.66,27.48,26.33,26.99,441213,0.0,1.0
2016-06-06,27.0,27.08,26.712,26.81,358654,27.0,27.08,26.712,26.81,358654,0.0,1.0
2016-06-07,27.61,27.79,26.915,26.93,445565,27.61,27.79,26.915,26.93,445565,0.0,1.0
2016-06-08,29.12,30.4,29.0,29.5,1241427,29.12,30.4,29.0,29.5,1241427,0.0,1.0
2016-06-09,28.2,29.21,28.04,28.82,449532,28.2,29.21,28.04,28.82,449532,0.0,1.0
2016-06-10,29.0,29.393,27.18,28.0,421904,29.0,29.393,27.18,28.0,421904,0.0,1.0
2016-06-13,28.97,29.16,28.52,28.68,327360,28.97,29.16,28.52,28.68,327360,0.0,1.0
2016-06-14,29.11,29.19,28.8,28.96,295313,29.11,29.19,28.8,28.96,295313,0.0,1.0
2016-06-15,29.1,29.44,28.85,29.1,526509,29.1,29.44,28.85,29.1,526509,0.0,1.0
2016-06-16,29.14,29.23,27.52,28.73,290726,29.14,29.23,27.52,28.73,290726,0.0,1.0
2016-06-17,29.08,29.44,28.88,29.18,742981,29.08,29.44,28.88,29.18,742981,0.0,1.0
2016-06-20,29.63,29.74,29.03,29.44,305409,29.63,29.74,29.03,29.44,305409,0.0,1.0
2016-06-21,29.22,29.69,28.85,29.69,341385,29.22,29.69,28.85,29.69,341385,0.0,1.0
2016-06-22,28.66,29.75,28.53,29.19,321938,28.66,29.75,28.53,29.19,321938,0.0,1.0
2016-06-23,29.18,29.33,28.62,28.99,310901,29.18,29.33,28.62,28.99,310901,0.0,1.0
2016-06-24,28.51,28.68,27.1338,27.87,1349990,28.51,28.68,27.1338,27.87,1349990,0.0,1.0
2016-06-27,27.72,28.27,27.36,28.06,496682,27.72,28.27,27.36,28.06,496682,0.0,1.0
2016-06-28,29.27,29.53,27.86,28.04,372500,29.27,29.53,27.86,28.04,372500,0.0,1.0
2016-06-29,29.99,30.0,29.58,29.73,217095,29.99,30.0,29.58,29.73,217095,0.0,1.0
2016-06-30,30.385,30.4,29.715,30.0,590822,30.385,30.4,29.715,30.0,590822,0.0,1.0
2016-07-01,30.3,30.7,30.29,30.3,324794,30.3,30.7,30.29,30.3,324794,0.0,1.0
2016-07-05,30.35,30.51,29.93,30.05,219963,30.35,30.51,29.93,30.05,219963,0.0,1.0
2016-07-06,30.31,30.64,30.12,30.16,173554,30.31,30.64,30.12,30.16,173554,0.0,1.0
2016-07-07,30.16,30.77,29.975,30.43,226552,30.16,30.77,29.975,30.43,226552,0.0,1.0
2016-07-08,30.93,31.0,30.37,30.48,341467,30.93,31.0,30.37,30.48,341467,0.0,1.0
2016-07-11,31.23,31.69,30.955,31.0,341532,31.23,31.69,30.955,31.0,341532,0.0,1.0
2016-07-12,31.18,31.59,31.12,31.44,273030,31.18,31.59,31.12,31.44,273030,0.0,1.0
2016-07-13,30.3,31.5399,30.07,31.27,392780,30.3,31.5399,30.07,31.27,392780,0.0,1.0
2016-07-14,30.19,30.96,30.1,30.58,269140,30.19,30.96,30.1,30.58,269140,0.0,1.0
2016-07-15,29.99,30.43,29.88,30.43,278148,29.99,30.43,29.88,30.43,278148,0.0,1.0
2016-07-18,30.46,30.54,29.82,29.98,259667,30.46,30.54,29.82,29.98,259667,0.0,1.0
2016-07-19,30.18,30.65,29.702,30.52,142491,30.18,30.65,29.702,30.52,142491,0.0,1.0
2016-07-20,30.2,30.66,30.06,30.37,182686,30.2,30.66,30.06,30.37,182686,0.0,1.0
2016-07-21,29.78,30.23,29.485,30.13,150269,29.78,30.23,29.485,30.13,150269,0.0,1.0
2016-07-22,30.0,30.0,27.4514,29.75,257286,30.0,30.0,27.4514,29.75,257286,0.0,1.0
2016-07-25,29.49,29.92,29.44,29.83,194914,29.49,29.92,29.44,29.83,194914,0.0,1.0
2016-07-26,29.48,29.55,29.14,29.54,183278,29.48,29.55,29.14,29.54,183278,0.0,1.0
2016-07-27,29.7,29.75,29.24,29.47,173726,29.7,29.75,29.24,29.47,173726,0.0,1.0
2016-07-28,29.55,29.78,29.43,29.7,330220,29.55,29.78,29.43,29.7,330220,0.0,1.0
2016-07-29,29.52,29.63,29.0,29.4,220139,29.52,29.63,29.0,29.4,220139,0.0,1.0
2016-08-01,29.23,29.81,29.18,29.45,168365,29.23,29.81,29.18,29.45,168365,0.0,1.0
2016-08-02,28.59,29.5,28.52,29.29,236092,28.59,29.5,28.52,29.29,236092,0.0,1.0
2016-08-03,28.68,28.8,28.26,28.48,215151,28.68,28.8,28.26,28.48,215151,0.0,1.0
2016-08-04,28.75,28.865,28.48,28.74,302662,28.75,28.865,28.48,28.74,302662,0.0,1.0
2016-08-05,28.83,29.13,28.74,28.95,235740,28.83,29.13,28.74,28.95,235740,0.0,1.0
2016-08-08,28.57,29.07,28.5,28.93,177772,28.57,29.07,28.5,28.93,177772,0.0,1.0
2016-08-09,28.58,28.7,28.47,28.58,92785,28.58,28.7,28.47,28.58,92785,0.0,1.0
2016-08-10,28.32,28.69,28.12,28.5,187097,28.32,28.69,28.12,28.5,187097,0.0,1.0
2016-08-11,28.67,28.72,28.33,28.35,352846,28.67,28.72,28.33,28.35,352846,0.0,1.0
2016-08-12,29.0,29.0,28.52,28.64,144052,29.0,29.0,28.52,28.64,144052,0.0,1.0
2016-08-15,29.17,29.46,28.71,28.9,376731,29.17,29.46,28.71,28.9,376731,0.0,1.0
2016-08-16,29.4,29.46,28.98,29.15,198391,29.4,29.46,28.98,29.15,198391,0.0,1.0
2016-08-17,29.38,29.602,28.7875,29.41,165082,29.38,29.602,28.7875,29.41,165082,0.0,1.0
2016-08-18,29.91,30.0,29.31,29.35,199577,29.91,30.0,29.31,29.35,199577,0.0,1.0
2016-08-19,29.72,29.97,29.65,29.73,252440,29.72,29.97,29.65,29.73,252440,0.0,1.0
2016-08-22,28.54,29.58,28.39,29.47,301106,28.54,29.58,28.39,29.47,301106,0.0,1.0
2016-08-23,30.32,30.41,28.59,28.63,436638,30.32,30.41,28.59,28.63,436638,0.0,1.0
2016-08-24,30.57,30.9,30.29,30.32,336773,30.57,30.9,30.29,30.32,336773,0.0,1.0
2016-08-25,30.52,30.61,30.27,30.5,219022,30.52,30.61,30.27,30.5,219022,0.0,1.0
2016-08-26,31.26,31.31,30.51,30.59,266471,31.26,31.31,30.51,30.59,266471,0.0,1.0
2016-08-29,31.99,32.0,31.3,31.3,657276,31.99,32.0,31.3,31.3,657276,0.0,1.0
2016-08-30,33.0,33.0,31.875,31.92,832636,33.0,33.0,31.875,31.92,832636,0.0,1.0
2016-08-31,32.56,33.0,31.84,33.0,531890,32.56,33.0,31.84,33.0,531890,0.0,1.0
2016-09-01,32.5,32.74,31.98,32.44,293328,32.5,32.74,31.98,32.44,293328,0.0,1.0
2016-09-02,33.55,33.62,32.35,32.78,329904,33.55,33.62,32.35,32.78,329904,0.0,1.0
2016-09-06,33.86,34.0,33.15,33.74,731668,33.86,34.0,33.15,33.74,731668,0.0,1.0
2016-09-07,34.56,35.32,33.895,34.36,1251048,34.56,35.32,33.895,34.36,1251048,0.0,1.0
2016-09-08,35.0,35.058,34.64,34.71,368823,35.0,35.058,34.64,34.71,368823,0.0,1.0
2016-09-09,33.31,34.74,33.26,34.55,423887,33.31,34.74,33.26,34.55,423887,0.0,1.0
2016-09-12,33.645,33.69,32.7,33.29,780258,33.645,33.69,32.7,33.29,780258,0.0,1.0
2016-09-13,33.63,33.75,32.601,33.44,323765,33.63,33.75,32.601,33.44,323765,0.0,1.0
2016-09-14,33.66,34.31,33.561,33.78,287307,33.66,34.31,33.561,33.78,287307,0.0,1.0
2016-09-15,33.92,33.97,32.83,33.5,448209,33.92,33.97,32.83,33.5,448209,0.0,1.0
2016-09-16,34.68,34.74,33.84,33.92,1498500,34.68,34.74,33.84,33.92,1498500,0.0,1.0
2016-09-19,34.93,35.25,34.75,34.75,480271,34.93,35.25,34.75,34.75,480271,0.0,1.0
2016-09-20,35.45,35.61,34.81,35.0,434047,35.45,35.61,34.81,35.0,434047,0.0,1.0
2016-09-21,36.2,36.8,35.6,35.67,849136,36.2,36.8,35.6,35.67,849136,0.0,1.0
2016-09-22,37.5,37.5,36.06,36.2,671266,37.5,37.5,36.06,36.2,671266,0.0,1.0
2016-09-23,37.0,37.48,36.83,37.31,297207,37.0,37.48,36.83,37.31,297207,0.0,1.0
2016-09-26,36.81,37.12,36.71,37.07,287667,36.81,37.12,36.71,37.07,287667,0.0,1.0
2016-09-27,37.48,37.59,36.84,36.91,325052,37.48,37.59,36.84,36.91,325052,0.0,1.0
2016-09-28,37.79,37.96,37.03,37.55,445157,37.79,37.96,37.03,37.55,445157,0.0,1.0
2016-09-29,37.34,38.0,37.15,37.67,340162,37.34,38.0,37.15,37.67,340162,0.0,1.0
2016-09-30,37.85,38.0,36.72,37.66,432859,37.85,38.0,36.72,37.66,432859,0.0,1.0
2016-10-03,37.87,38.1,37.415,37.69,715341,37.87,38.1,37.415,37.69,715341,0.0,1.0
2016-10-04,37.57,38.23,37.1034,38.06,372488,37.57,38.23,37.1034,38.06,372488,0.0,1.0
2016-10-05,38.1,38.305,37.58,37.69,353180,38.1,38.305,37.58,37.69,353180,0.0,1.0
2016-10-06,37.94,38.265,37.58,37.88,414295,37.94,38.265,37.58,37.88,414295,0.0,1.0
2016-10-07,37.92,38.155,37.14,38.06,397765,37.92,38.155,37.14,38.06,397765,0.0,1.0
2016-10-10,38.44,38.8,38.1303,38.25,276440,38.44,38.8,38.1303,38.25,276440,0.0,1.0
2016-10-11,37.85,38.74,37.7183,38.51,304977,37.85,38.74,37.7183,38.51,304977,0.0,1.0
2016-10-12,37.23,38.13,37.19,37.87,254375,37.23,38.13,37.19,37.87,254375,0.0,1.0
2016-10-13,36.14,37.0533,35.67,37.03,521477,36.14,37.0533,35.67,37.03,521477,0.0,1.0
2016-10-14,36.61,36.75,36.1901,36.29,249582,36.61,36.75,36.1901,36.29,249582,0.0,1.0
2016-10-17,36.75,37.53,36.24,36.48,811213,36.75,37.53,36.24,36.48,811213,0.0,1.0
2016-10-18,36.4,37.14,36.08,37.1,681093,36.4,37.14,36.08,37.1,681093,0.0,1.0
2016-10-19,36.74,36.995,36.16,36.52,357828,36.74,36.995,36.16,36.52,357828,0.0,1.0
2016-10-20,35.9,36.2,34.921,35.8,1699097,35.9,36.2,34.921,35.8,1699097,0.0,1.0
2016-10-21,35.63,36.08,35.49,35.89,464742,35.63,36.08,35.49,35.89,464742,0.0,1.0
2016-10-24,35.43,36.14,35.4,35.71,441788,35.43,36.14,35.4,35.71,441788,0.0,1.0
2016-10-25,34.41,35.5902,34.09,35.52,500506,34.41,35.5902,34.09,35.52,500506,0.0,1.0
2016-10-26,34.17,34.64,34.01,34.45,518636,34.17,34.64,34.01,34.45,518636,0.0,1.0
2016-10-27,33.49,34.6515,33.33,34.19,558639,33.49,34.6515,33.33,34.19,558639,0.0,1.0
2016-10-28,33.06,33.88,33.045,33.88,568780,33.06,33.88,33.045,33.88,568780,0.0,1.0
2016-10-31,33.23,33.32,33.02,33.3,495859,33.23,33.32,33.02,33.3,495859,0.0,1.0
2016-11-01,32.39,33.36,32.06,33.36,415734,32.39,33.36,32.06,33.36,415734,0.0,1.0
2016-11-02,31.29,32.42,30.87,32.42,729943,31.29,32.42,30.87,32.42,729943,0.0,1.0
2016-11-03,30.83,31.57,30.83,31.24,334049,30.83,31.57,30.83,31.24,334049,0.0,1.0
2016-11-04,30.7,31.255,30.34,30.74,454116,30.7,31.255,30.34,30.74,454116,0.0,1.0
2016-11-07,31.62,31.96,31.28,31.33,590687,31.62,31.96,31.28,31.33,590687,0.0,1.0
2016-11-08,31.19,31.61,30.95,31.51,329409,31.19,31.61,30.95,31.51,329409,0.0,1.0
2016-11-09,34.95,35.21,30.36,31.25,2126984,34.95,35.21,30.36,31.25,2126984,0.0,1.0
2016-11-10,38.34,38.99,35.06,35.06,1271499,38.34,38.99,35.06,35.06,1271499,0.0,1.0
2016-11-11,40.12,40.74,38.0678,38.36,1414396,40.12,40.74,38.0678,38.36,1414396,0.0,1.0
2016-11-14,41.76,41.89,40.0,40.97,752353,41.76,41.89,40.0,40.97,752353,0.0,1.0
2016-11-15,40.01,41.85,39.92,41.74,847926,40.01,41.85,39.92,41.74,847926,0.0,1.0
2016-11-16,40.0,40.5576,39.4,40.01,706163,40.0,40.5576,39.4,40.01,706163,0.0,1.0
2016-11-17,41.54,41.65,39.91,40.09,394411,41.54,41.65,39.91,40.09,394411,0.0,1.0
2016-11-18,41.16,41.62,41.02,41.58,357628,41.16,41.62,41.02,41.58,357628,0.0,1.0
2016-11-21,41.31,41.45,40.7801,41.42,591028,41.31,41.45,40.7801,41.42,591028,0.0,1.0
2016-11-22,42.15,42.45,41.36,41.36,542661,42.15,42.45,41.36,41.36,542661,0.0,1.0
2016-11-23,43.19,43.23,41.8626,42.31,359268,43.19,43.23,41.8626,42.31,359268,0.0,1.0
2016-11-25,43.52,43.53,42.83,43.25,105635,43.52,43.53,42.83,43.25,105635,0.0,1.0
2016-11-28,43.4,43.8,43.08,43.17,462108,43.4,43.8,43.08,43.17,462108,0.0,1.0
2016-11-29,44.65,44.91,43.54,43.79,648212,44.65,44.91,43.54,43.79,648212,0.0,1.0
2016-11-30,44.53,45.0,43.96,45.0,619421,44.53,45.0,43.96,45.0,619421,0.0,1.0
2016-12-01,42.93,44.98,42.67,44.56,699171,42.93,44.98,42.67,44.56,699171,0.0,1.0
2016-12-02,42.1,43.17,41.56,43.03,779066,42.1,43.17,41.56,43.03,779066,0.0,1.0
2016-12-05,41.96,42.84,41.43,42.25,683202,41.96,42.84,41.43,42.25,683202,0.0,1.0
2016-12-06,40.8,42.45,40.34,42.25,1146658,40.8,42.45,40.34,42.25,1146658,0.0,1.0
2016-12-07,41.49,42.35,39.15,39.48,1167025,41.49,42.35,39.15,39.48,1167025,0.0,1.0
2016-12-08,41.26,41.7,40.78,41.41,480486,41.26,41.7,40.78,41.41,480486,0.0,1.0
2016-12-09,40.94,41.45,40.56,41.24,496734,40.94,41.45,40.56,41.24,496734,0.0,1.0
2016-12-12,40.99,41.16,40.13,40.88,471433,40.99,41.16,40.13,40.88,471433,0.0,1.0
2016-12-13,41.86,42.4,41.14,41.58,501478,41.86,42.4,41.14,41.58,501478,0.0,1.0
2016-12-14,41.31,41.975,41.05,41.48,355233,41.31,41.975,41.05,41.48,355233,0.0,1.0
2016-12-15,42.48,42.87,41.26,41.53,498218,42.48,42.87,41.26,41.53,498218,0.0,1.0
2016-12-16,40.98,42.77,40.91,42.61,973114,40.98,42.77,40.91,42.61,973114,0.0,1.0
2016-12-19,40.19,41.01,39.97,41.01,520397,40.19,41.01,39.97,41.01,520397,0.0,1.0
2016-12-20,40.29,40.34,39.94,40.24,397910,40.29,40.34,39.94,40.24,397910,0.0,1.0
2016-12-21,40.15,40.64,40.05,40.43,313820,40.15,40.64,40.05,40.43,313820,0.0,1.0
2016-12-22,40.53,40.66,39.93,40.08,240387,40.53,40.66,39.93,40.08,240387,0.0,1.0
2016-12-23,40.9,41.31,40.24,40.25,217189,40.9,41.31,40.24,40.25,217189,0.0,1.0
2016-12-27,41.4,41.88,40.83,40.85,225544,41.4,41.88,40.83,40.85,225544,0.0,1.0
2016-12-28,41.05,41.7699,40.75,41.55,242004,41.05,41.7699,40.75,41.55,242004,0.0,1.0
2016-12-29,41.18,42.0,40.57,41.05,350935,41.18,42.0,40.57,41.05,350935,0.0,1.0
2016-12-30,40.52,41.3,40.31,41.2,263076,40.52,41.3,40.31,41.2,263076,0.0,1.0
2017-01-03,40.19,41.13,39.94,40.96,415171,40.19,41.13,39.94,40.96,415171,0.0,1.0
2017-01-04,40.82,41.17,40.1,40.47,348664,40.82,41.17,40.1,40.47,348664,0.0,1.0
2017-01-05,40.78,41.37,40.5102,40.86,350199,40.78,41.37,40.5102,40.86,350199,0.0,1.0
2017-01-06,40.46,41.1,40.1,40.63,310237,40.46,41.1,40.1,40.63,310237,0.0,1.0
2017-01-09,42.96,43.09,40.08,40.53,934558,42.96,43.09,40.08,40.53,934558,0.0,1.0
2017-01-10,47.04,47.38,43.06,44.25,1797183,47.04,47.38,43.06,44.25,1797183,0.0,1.0
2017-01-11,47.03,47.5,46.18,46.89,706313,47.03,47.5,46.18,46.89,706313,0.0,1.0
2017-01-12,47.94,48.21,46.8,47.05,523734,47.94,48.21,46.8,47.05,523734,0.0,1.0
2017-01-13,47.83,48.75,47.33,48.09,613321,47.83,48.75,47.33,48.09,613321,0.0,1.0
2017-01-17,47.47,47.92,47.02,47.92,466009,47.47,47.92,47.02,47.92,466009,0.0,1.0
2017-01-18,48.61,48.69,47.07,47.8,450198,48.61,48.69,47.07,47.8,450198,0.0,1.0
2017-01-19,48.02,48.77,47.91,48.39,1383964,48.02,48.77,47.91,48.39,1383964,0.0,1.0
2017-01-20,47.69,48.17,46.91,47.9,508266,47.69,48.17,46.91,47.9,508266,0.0,1.0
2017-01-23,48.06,49.24,47.16,47.52,428078,48.06,49.24,47.16,47.52,428078,0.0,1.0
2017-01-24,47.25,49.25,45.57,48.71,679848,47.25,49.25,45.57,48.71,679848,0.0,1.0
2017-01-25,47.9,48.14,47.27,47.37,322273,47.9,48.14,47.27,47.37,322273,0.0,1.0
2017-01-26,47.53,48.07,47.1616,47.95,318787,47.53,48.07,47.1616,47.95,318787,0.0,1.0
2017-01-27,47.38,47.9515,46.1,47.75,540045,47.38,47.9515,46.1,47.75,540045,0.0,1.0
2017-01-30,46.08,47.49,45.94,47.49,489503,46.08,47.49,45.94,47.49,489503,0.0,1.0
2017-01-31,46.25,46.71,45.08,45.67,573969,46.25,46.71,45.08,45.67,573969,0.0,1.0
2017-02-01,46.4,47.14,46.03,46.68,309405,46.4,47.14,46.03,46.68,309405,0.0,1.0
2017-02-02,46.34,47.3,46.06,46.27,307779,46.34,47.3,46.06,46.27,307779,0.0,1.0
2017-02-03,47.33,47.91,46.35,46.41,621703,47.33,47.91,46.35,46.41,621703,0.0,1.0
2017-02-06,47.0,47.795,46.63,47.39,371728,47.0,47.795,46.63,47.39,371728,0.0,1.0
2017-02-07,43.54,47.75,43.03,47.0,1507948,43.54,47.75,43.03,47.0,1507948,0.0,1.0
2017-02-08,43.0,43.64,41.3,43.2,828138,43.0,43.64,41.3,43.2,828138,0.0,1.0
2017-02-09,43.99,44.644,42.89,43.06,812174,43.99,44.644,42.89,43.06,812174,0.0,1.0
2017-02-10,43.61,44.03,42.96,44.0,405946,43.61,44.03,42.96,44.0,405946,0.0,1.0
2017-02-13,43.49,44.72,43.25,43.72,568724,43.49,44.72,43.25,43.72,568724,0.0,1.0
2017-02-14,44.18,44.24,43.405,43.49,398171,44.18,44.24,43.405,43.49,398171,0.0,1.0
2017-02-15,43.94,44.29,43.45,44.17,355536,43.94,44.29,43.45,44.17,355536,0.0,1.0
2017-02-16,43.48,44.37,43.01,43.95,320638,43.48,44.37,43.01,43.95,320638,0.0,1.0
2017-02-17,42.83,43.35,42.6,43.35,484599,42.83,43.35,42.6,43.35,484599,0.0,1.0
2017-02-21,43.29,43.58,42.397,42.95,457669,43.29,43.58,42.397,42.95,457669,0.0,1.0
2017-02-22,42.35,43.31,42.195,43.02,344637,42.35,43.31,42.195,43.02,344637,0.0,1.0
2017-02-23,41.44,42.5,40.24,42.5,589251,41.44,42.5,40.24,42.5,589251,0.0,1.0
2017-02-24,42.19,42.68,41.13,41.13,1002574,42.19,42.68,41.13,41.13,1002574,0.0,1.0
2017-02-27,43.96,44.01,42.17,42.17,424599,43.96,44.01,42.17,42.17,424599,0.0,1.0
2017-02-28,43.7,44.238,43.52,44.23,815918,43.7,44.238,43.52,44.23,815918,0.0,1.0
2017-03-01,44.52,44.67,43.54,44.16,702925,44.52,44.67,43.54,44.16,702925,0.0,1.0
2017-03-02,43.015,44.4,42.89,44.4,402745,43.015,44.4,42.89,44.4,402745,0.0,1.0
2017-03-03,43.54,43.62,42.76,43.13,192176,43.54,43.62,42.76,43.13,192176,0.0,1.0
2017-03-06,43.86,44.028,43.0,43.71,289840,43.86,44.028,43.0,43.71,289840,0.0,1.0
2017-03-07,43.61,44.12,43.26,44.12,340692,43.61,44.12,43.26,44.12,340692,0.0,1.0
2017-03-08,41.93,43.87,41.83,43.78,468281,41.93,43.87,41.83,43.78,468281,0.0,1.0
2017-03-09,41.63,42.29,41.123,41.85,484948,41.63,42.29,41.123,41.85,484948,0.0,1.0
2017-03-10,41.69,42.34,41.58,41.74,296827,41.69,42.34,41.58,41.74,296827,0.0,1.0
2017-03-13,43.64,43.74,41.59,41.59,444339,43.64,43.74,41.59,41.59,444339,0.0,1.0
2017-03-14,44.63,44.85,43.76,44.27,415567,44.63,44.85,43.76,44.27,415567,0.0,1.0
2017-03-15,45.88,46.13,44.737,44.75,783438,45.88,46.13,44.737,44.75,783438,0.0,1.0
2017-03-16,45.57,46.679,45.16,46.33,429483,45.57,46.679,45.16,46.33,429483,0.0,1.0
2017-03-17,46.19,46.53,45.07,45.33,1040735,46.19,46.53,45.07,45.33,1040735,0.0,1.0
2017-03-20,45.94,46.62,45.11,45.92,556701,45.94,46.62,45.11,45.92,556701,0.0,1.0
2017-03-21,43.63,46.6,43.38,46.6,742725,43.63,46.6,43.38,46.6,742725,0.0,1.0
2017-03-22,43.83,47.34,43.47,46.03,949218,43.83,47.34,43.47,46.03,949218,0.0,1.0
2017-03-23,42.55,43.31,41.1,43.31,964348,42.55,43.31,41.1,43.31,964348,0.0,1.0
2017-03-24,40.4,43.32,40.01,41.95,1197831,40.4,43.32,40.01,41.95,1197831,0.0,1.0
2017-03-27,41.28,41.35,37.62,39.0,1204849,41.28,41.35,37.62,39.0,1204849,0.0,1.0
2017-03-28,39.53,41.45,38.79,41.16,967639,39.53,41.45,38.79,41.16,967639,0.0,1.0
2017-03-29,40.03,40.45,39.15,39.42,571368,40.03,40.45,39.15,39.42,571368,0.0,1.0
2017-03-30,40.84,41.02,39.93,39.98,384500,40.84,41.02,39.93,39.98,384500,0.0,1.0
2017-03-31,42.45,42.9,41.06,41.06,871717,42.45,42.9,41.06,41.06,871717,0.0,1.0
2017-04-03,41.73,42.73,41.5,42.37,527561,41.73,42.73,41.5,42.37,527561,0.0,1.0
2017-04-04,42.29,43.29,41.89,41.89,340478,42.29,43.29,41.89,41.89,340478,0.0,1.0
2017-04-05,42.49,43.139,42.03,42.42,747775,42.49,43.139,42.03,42.42,747775,0.0,1.0
2017-04-06,42.67,42.98,42.22,42.56,366979,42.67,42.98,42.22,42.56,366979,0.0,1.0
2017-04-07,43.15,43.46,42.49,42.49,460799,43.15,43.46,42.49,42.49,460799,0.0,1.0
2017-04-10,43.5,43.91,43.01,43.03,705937,43.5,43.91,43.01,43.03,705937,0.0,1.0
2017-04-11,44.07,44.1,43.11,43.29,308492,44.07,44.1,43.11,43.29,308492,0.0,1.0
2017-04-12,43.41,44.343,43.27,44.08,409698,43.41,44.343,43.27,44.08,409698,0.0,1.0
2017-04-13,43.09,43.69,42.609,43.15,242599,43.09,43.69,42.609,43.15,242599,0.0,1.0
2017-04-17,43.71,43.8,42.907,43.18,271113,43.71,43.8,42.907,43.18,271113,0.0,1.0
2017-04-18,43.01,43.94,42.32,43.48,635754,43.01,43.94,42.32,43.48,635754,0.0,1.0
2017-04-19,43.27,43.96,42.97,43.1,503752,43.27,43.96,42.97,43.1,503752,0.0,1.0
2017-04-20,45.54,45.635,43.01,43.82,528138,45.54,45.635,43.01,43.82,528138,0.0,1.0
2017-04-21,44.78,45.34,44.41,45.34,418489,44.78,45.34,44.41,45.34,418489,0.0,1.0
2017-04-24,44.37,45.57,44.09,45.57,499027,44.37,45.57,44.09,45.57,499027,0.0,1.0
2017-04-25,44.38,44.84,44.26,44.66,415218,44.38,44.84,44.26,44.66,415218,0.0,1.0
2017-04-26,44.3,45.14,44.25,44.36,474888,44.3,45.14,44.25,44.36,474888,0.0,1.0
2017-04-27,44.4,45.1,44.17,44.48,440915,44.4,45.1,44.17,44.48,440915,0.0,1.0
2017-04-28,45.52,45.68,44.28,44.35,654457,45.52,45.68,44.28,44.35,654457,0.0,1.0
2017-05-01,46.1,46.35,44.97,45.58,454355,46.1,46.35,44.97,45.58,454355,0.0,1.0
2017-05-02,46.35,46.775,45.8,46.13,313080,46.35,46.775,45.8,46.13,313080,0.0,1.0
2017-05-03,44.92,46.25,44.83,46.25,313023,44.92,46.25,44.83,46.25,313023,0.0,1.0
2017-05-04,46.11,46.44,44.15,45.02,555776,46.11,46.44,44.15,45.02,555776,0.0,1.0
2017-05-05,46.18,46.44,45.475,46.44,325863,46.18,46.44,45.475,46.44,325863,0.0,1.0
2017-05-08,44.65,46.34,44.59,46.19,375802,44.65,46.34,44.59,46.19,375802,0.0,1.0
2017-05-09,44.91,44.99,43.89,44.55,442637,44.91,44.99,43.89,44.55,442637,0.0,1.0
2017-05-10,46.22,46.85,44.594,44.88,364424,46.22,46.85,44.594,44.88,364424,0.0,1.0
2017-05-11,46.08,46.47,45.555,46.09,256753,46.08,46.47,45.555,46.09,256753,0.0,1.0
2017-05-12,45.68,46.21,45.55,46.01,186672,45.68,46.21,45.55,46.01,186672,0.0,1.0
2017-05-15,45.63,46.16,45.35,45.83,339762,45.63,46.16,45.35,45.83,339762,0.0,1.0
2017-05-16,45.63,45.905,44.94,45.64,407921,45.63,45.905,44.94,45.64,407921,0.0,1.0
2017-05-17,44.3,45.25,44.29,44.9,374063,44.3,45.25,44.29,44.9,374063,0.0,1.0
2017-05-18,44.58,45.1,43.51,44.11,233712,44.58,45.1,43.51,44.11,233712,0.0,1.0
2017-05-19,44.73,45.398,44.43,44.64,312724,44.73,45.398,44.43,44.64,312724,0.0,1.0
2017-05-22,44.68,44.873,44.29,44.84,242609,44.68,44.873,44.29,44.84,242609,0.0,1.0
2017-05-23,45.14,45.38,44.2,44.82,207817,45.14,45.38,44.2,44.82,207817,0.0,1.0
2017-05-24,44.99,45.7,44.98,45.12,217925,44.99,45.7,44.98,45.12,217925,0.0,1.0
2017-05-25,46.1,46.21,45.15,45.23,272411,46.1,46.21,45.15,45.23,272411,0.0,1.0
2017-05-26,45.28,46.5,44.05,46.11,280553,45.28,46.5,44.05,46.11,280553,0.0,1.0
2017-05-30,45.23,45.7,44.86,44.86,165898,45.23,45.7,44.86,44.86,165898,0.0,1.0
2017-05-31,45.8,46.4,44.77,45.43,378728,45.8,46.4,44.77,45.43,378728,0.0,1.0
2017-06-01,47.45,47.98,45.33,45.33,601131,47.45,47.98,45.33,45.33,601131,0.0,1.0
2017-06-02,48.06,49.0,47.29,47.57,607628,48.06,49.0,47.29,47.57,607628,0.0,1.0
2017-06-05,48.41,48.971,46.86,48.2,609916,48.41,48.971,46.86,48.2,609916,0.0,1.0
2017-06-06,48.49,49.69,47.61,48.91,946990,48.49,49.69,47.61,48.91,946990,0.0,1.0
2017-06-07,52.68,52.83,48.5,48.8,2221099,52.68,52.83,48.5,48.8,2221099,0.0,1.0
2017-06-08,54.47,54.95,52.432,53.0,1267409,54.47,54.95,52.432,53.0,1267409,0.0,1.0
2017-06-09,52.0,54.72,50.1,54.5,1131533,52.0,54.72,50.1,54.5,1131533,0.0,1.0
2017-06-12,50.71,51.76,50.26,51.16,502194,50.71,51.76,50.26,51.16,502194,0.0,1.0
2017-06-13,51.98,52.63,50.68,51.06,721063,51.98,52.63,50.68,51.06,721063,0.0,1.0
2017-06-14,51.57,52.11,50.95,51.7,759196,51.57,52.11,50.95,51.7,759196,0.0,1.0
2017-06-15,50.99,50.99,49.59,50.74,437837,50.99,50.99,49.59,50.74,437837,0.0,1.0
2017-06-16,51.19,51.8,50.32,50.7,448818,51.19,51.8,50.32,50.7,448818,0.0,1.0
2017-06-19,51.4,52.25,51.2,51.63,355146,51.4,52.25,51.2,51.63,355146,0.0,1.0
2017-06-20,51.68,51.97,51.263,51.63,372978,51.68,51.97,51.263,51.63,372978,0.0,1.0
2017-06-21,51.44,52.247,51.3,51.88,482169,51.44,52.247,51.3,51.88,482169,0.0,1.0
2017-06-22,51.05,52.06,50.85,51.6,313688,51.05,52.06,50.85,51.6,313688,0.0,1.0
2017-06-23,51.75,52.025,50.752,50.91,1122167,51.75,52.025,50.752,50.91,1122167,0.0,1.0
2017-06-26,51.12,52.61,50.6,52.07,299336,51.12,52.61,50.6,52.07,299336,0.0,1.0
2017-06-27,50.43,51.87,50.39,51.01,282953,50.43,51.87,50.39,51.01,282953,0.0,1.0
2017-06-28,51.17,51.38,49.25,50.64,434934,51.17,51.38,49.25,50.64,434934,0.0,1.0
2017-06-29,49.56,51.56,48.32,51.32,658881,49.56,51.56,48.32,51.32,658881,0.0,1.0
2017-06-30,49.83,49.96,48.375,49.61,336446,49.83,49.96,48.375,49.61,336446,0.0,1.0
2017-07-03,49.28,50.608,49.15,50.21,312038,49.28,50.608,49.15,50.21,312038,0.0,1.0
2017-07-05,50.24,50.56,49.329,49.75,314083,50.24,50.56,49.329,49.75,314083,0.0,1.0
2017-07-06,48.3,50.16,48.24,49.85,423167,48.3,50.16,48.24,49.85,423167,0.0,1.0
2017-07-07,50.19,50.33,48.42,48.42,522122,50.19,50.33,48.42,48.42,522122,0.0,1.0
2017-07-10,48.455,50.585,48.35,50.0,477478,48.455,50.585,48.35,50.0,477478,0.0,1.0
2017-07-11,49.76,49.79,48.42,48.46,379902,49.76,49.79,48.42,48.46,379902,0.0,1.0
2017-07-12,51.35,51.44,49.98,49.98,942301,51.35,51.44,49.98,49.98,942301,0.0,1.0
2017-07-13,51.39,51.789,50.8007,51.35,656723,51.39,51.789,50.8007,51.35,656723,0.0,1.0
2017-07-14,50.96,51.85,50.9,51.4,271816,50.96,51.85,50.9,51.4,271816,0.0,1.0
2017-07-17,51.08,51.33,49.9,51.05,411480,51.08,51.33,49.9,51.05,411480,0.0,1.0
2017-07-18,49.09,50.91,48.78,50.81,656021,49.09,50.91,48.78,50.81,656021,0.0,1.0
2017-07-19,48.3,49.251,47.631,49.08,750565,48.3,49.251,47.631,49.08,750565,0.0,1.0
2017-07-20,47.64,48.664,46.74,48.3,837518,47.64,48.664,46.74,48.3,837518,0.0,1.0
2017-07-21,47.38,48.137,47.06,48.13,349515,47.38,48.137,47.06,48.13,349515,0.0,1.0
2017-07-24,48.71,48.74,47.03,47.39,368613,48.71,48.74,47.03,47.39,368613,0.0,1.0
2017-07-25,49.35,49.98,48.18,48.87,317569,49.35,49.98,48.18,48.87,317569,0.0,1.0
2017-07-26,48.82,49.29,47.78,49.29,248912,48.82,49.29,47.78,49.29,248912,0.0,1.0
2017-07-27,47.89,49.34,46.95,48.9,343510,47.89,49.34,46.95,48.9,343510,0.0,1.0
2017-07-28,47.26,47.85,46.62,47.34,402642,47.26,47.85,46.62,47.34,402642,0.0,1.0
2017-07-31,45.87,47.359,45.7,47.25,464515,45.87,47.359,45.7,47.25,464515,0.0,1.0
2017-08-01,47.21,47.37,45.74,46.13,366156,47.21,47.37,45.74,46.13,366156,0.0,1.0
2017-08-02,46.08,47.47,46.02,47.27,297854,46.08,47.47,46.02,47.27,297854,0.0,1.0
2017-08-03,46.51,47.29,45.95,46.17,241577,46.51,47.29,45.95,46.17,241577,0.0,1.0
2017-08-04,46.77,47.261,46.62,46.73,184984,46.77,47.261,46.62,46.73,184984,0.0,1.0
2017-08-07,48.17,48.28,46.46,46.84,290381,48.17,48.28,46.46,46.84,290381,0.0,1.0
2017-08-08,47.52,48.36,47.29,48.23,198783,47.52,48.36,47.29,48.23,198783,0.0,1.0
2017-08-09,47.48,48.01,46.87,47.3,236157,47.48,48.01,46.87,47.3,236157,0.0,1.0
2017-08-10,46.14,47.26,45.75,47.26,325502,46.14,47.26,45.75,47.26,325502,0.0,1.0
2017-08-11,44.93,46.95,44.91,46.36,579253,44.93,46.95,44.91,46.36,579253,0.0,1.0
2017-08-14,46.79,46.86,44.85,45.43,416372,46.79,46.86,44.85,45.43,416372,0.0,1.0
2017-08-15,46.65,47.06,46.16,46.84,149924,46.65,47.06,46.16,46.84,149924,0.0,1.0
2017-08-16,45.46,47.3,45.29,46.9,520453,45.46,47.3,45.29,46.9,520453,0.0,1.0
2017-08-17,44.08,45.74,44.02,45.25,427342,44.08,45.74,44.02,45.25,427342,0.0,1.0
2017-08-18,42.08,43.73,41.31,43.73,1303033,42.08,43.73,41.31,43.73,1303033,0.0,1.0
2017-08-21,43.07,43.58,41.621,42.22,659932,43.07,43.58,41.621,42.22,659932,0.0,1.0
2017-08-22,43.15,43.85,42.36,43.01,385527,43.15,43.85,42.36,43.01,385527,0.0,1.0
2017-08-23,42.49,42.97,42.23,42.77,329874,42.49,42.97,42.23,42.77,329874,0.0,1.0
2017-08-24,41.55,42.68,41.3,42.51,434832,41.55,42.68,41.3,42.51,434832,0.0,1.0
2017-08-25,40.88,41.96,40.75,41.68,405091,40.88,41.96,40.75,41.68,405091,0.0,1.0
2017-08-28,40.6,41.775,40.38,41.04,1027217,40.6,41.775,40.38,41.04,1027217,0.0,1.0
2017-08-29,41.53,42.15,40.21,40.25,1610523,41.53,42.15,40.21,40.25,1610523,0.0,1.0
2017-08-30,41.61,41.97,41.248,41.43,790065,41.61,41.97,41.248,41.43,790065,0.0,1.0
2017-08-31,42.77,43.215,41.62,41.62,619441,42.77,43.215,41.62,41.62,619441,0.0,1.0
2017-09-01,42.13,42.98,41.9,42.98,498782,42.13,42.98,41.9,42.98,498782,0.0,1.0
2017-09-05,41.95,42.41,41.28,41.75,616672,41.95,42.41,41.28,41.75,616672,0.0,1.0
2017-09-06,45.22,47.96,44.56,45.5,2185103,45.22,47.96,44.56,45.5,2185103,0.0,1.0
2017-09-07,43.95,45.51,43.43,45.19,783026,43.95,45.51,43.43,45.19,783026,0.0,1.0
2017-09-08,44.64,44.85,43.1,43.92,690964,44.64,44.85,43.1,43.92,690964,0.0,1.0
2017-09-11,45.16,45.58,44.52,45.43,557990,45.16,45.58,44.52,45.43,557990,0.0,1.0
2017-09-12,45.43,46.08,45.2,45.22,416407,45.43,46.08,45.2,45.22,416407,0.0,1.0
2017-09-13,45.77,45.82,45.06,45.41,472850,45.77,45.82,45.06,45.41,472850,0.0,1.0
2017-09-14,45.82,46.6,45.0,45.35,542194,45.82,46.6,45.0,45.35,542194,0.0,1.0
2017-09-15,45.12,46.03,44.78,45.92,1309286,45.12,46.03,44.78,45.92,1309286,0.0,1.0
2017-09-18,45.77,45.88,44.65,45.12,390071,45.77,45.88,44.65,45.12,390071,0.0,1.0
2017-09-19,47.38,47.58,45.461,45.78,998482,47.38,47.58,45.461,45.78,998482,0.0,1.0
2017-09-20,48.66,48.95,46.51,47.34,900039,48.66,48.95,46.51,47.34,900039,0.0,1.0
2017-09-21,47.95,49.479,47.95,48.62,513747,47.95,49.479,47.95,48.62,513747,0.0,1.0
2017-09-22,47.35,48.79,47.26,48.02,692382,47.35,48.79,47.26,48.02,692382,0.0,1.0
2017-09-25,47.14,47.56,45.21,47.34,613943,47.14,47.56,45.21,47.34,613943,0.0,1.0
2017-09-26,47.86,48.19,46.82,47.36,386182,47.86,48.19,46.82,47.36,386182,0.0,1.0
2017-09-27,50.17,50.27,48.1,48.36,672955,50.17,50.27,48.1,48.36,672955,0.0,1.0
2017-09-28,49.78,50.38,48.91,50.15,463922,49.78,50.38,48.91,50.15,463922,0.0,1.0
2017-09-29,50.58,50.64,49.14,49.98,461811,50.58,50.64,49.14,49.98,461811,0.0,1.0
2017-10-02,51.45,51.69,50.61,50.8,418220,51.45,51.69,50.61,50.8,418220,0.0,1.0
2017-10-03,51.94,52.0,51.06,51.58,575410,51.94,52.0,51.06,51.58,575410,0.0,1.0
2017-10-04,52.13,52.87,51.69,52.0,537467,52.13,52.87,51.69,52.0,537467,0.0,1.0
2017-10-05,51.87,52.341,51.53,52.0,571063,51.87,52.341,51.53,52.0,571063,0.0,1.0
2017-10-06,51.91,52.06,51.556,51.84,335944,51.91,52.06,51.556,51.84,335944,0.0,1.0
2017-10-09,51.35,52.13,51.16,51.85,209067,51.35,52.13,51.16,51.85,209067,0.0,1.0
2017-10-10,51.34,51.88,51.29,51.62,323384,51.34,51.88,51.29,51.62,323384,0.0,1.0
2017-10-11,51.32,51.68,51.135,51.43,293380,51.32,51.68,51.135,51.43,293380,0.0,1.0
2017-10-12,51.39,51.93,51.12,51.33,227694,51.39,51.93,51.12,51.33,227694,0.0,1.0
2017-10-13,50.67,51.4,50.47,51.16,286399,50.67,51.4,50.47,51.16,286399,0.0,1.0
2017-10-16,50.16,50.64,49.74,50.5,228037,50.16,50.64,49.74,50.5,228037,0.0,1.0
2017-10-17,49.83,50.78,49.43,50.0,272996,49.83,50.78,49.43,50.0,272996,0.0,1.0
2017-10-18,50.13,50.465,49.6,50.03,279290,50.13,50.465,49.6,50.03,279290,0.0,1.0
2017-10-19,49.94,50.16,49.38,49.75,409930,49.94,50.16,49.38,49.75,409930,0.0,1.0
2017-10-20,49.8,50.495,49.49,50.4,465924,49.8,50.495,49.49,50.4,465924,0.0,1.0
2017-10-23,51.09,51.31,49.78,49.83,352808,51.09,51.31,49.78,49.83,352808,0.0,1.0
2017-10-24,49.2,51.54,49.13,51.21,345352,49.2,51.54,49.13,51.21,345352,0.0,1.0
2017-10-25,48.6,49.24,46.72,49.1,318950,48.6,49.24,46.72,49.1,318950,0.0,1.0
2017-10-26,49.18,49.34,48.25,48.73,325150,49.18,49.34,48.25,48.73,325150,0.0,1.0
2017-10-27,49.78,50.13,49.06,49.33,307984,49.78,50.13,49.06,49.33,307984,0.0,1.0
2017-10-30,49.03,49.515,48.37,49.37,247071,49.03,49.515,48.37,49.37,247071,0.0,1.0
2017-10-31,50.22,50.83,48.82,49.01,275953,50.22,50.83,48.82,49.01,275953,0.0,1.0
2017-11-01,50.45,50.96,49.26,50.58,320116,50.45,50.96,49.26,50.58,320116,0.0,1.0
2017-11-02,50.52,51.18,50.09,50.45,319645,50.52,51.18,50.09,50.45,319645,0.0,1.0
2017-11-03,50.81,51.17,50.09,50.53,323045,50.81,51.17,50.09,50.53,323045,0.0,1.0
2017-11-06,53.96,55.31,50.999,51.0,1826542,53.96,55.31,50.999,51.0,1826542,0.0,1.0
2017-11-07,49.31,54.94,48.88,54.52,1370475,49.31,54.94,48.88,54.52,1370475,0.0,1.0
2017-11-08,50.05,50.23,45.96,48.31,486545,50.05,50.23,45.96,48.31,486545,0.0,1.0
2017-11-09,50.77,50.78,49.191,49.76,358746,50.77,50.78,49.191,49.76,358746,0.0,1.0
2017-11-10,49.74,50.63,48.851,50.22,308804,49.74,50.63,48.851,50.22,308804,0.0,1.0
2017-11-13,50.05,50.51,48.04,49.35,223808,50.05,50.51,48.04,49.35,223808,0.0,1.0
2017-11-14,49.77,50.13,48.561,49.6,383890,49.77,50.13,48.561,49.6,383890,0.0,1.0
2017-11-15,49.86,51.08,48.98,49.65,448828,49.86,51.08,48.98,49.65,448828,0.0,1.0
2017-11-16,50.74,51.33,50.0,50.1,205670,50.74,51.33,50.0,50.1,205670,0.0,1.0
2017-11-17,50.17,51.829,49.89,50.52,238743,50.17,51.829,49.89,50.52,238743,0.0,1.0
2017-11-20,50.01,50.39,49.06,50.18,280322,50.01,50.39,49.06,50.18,280322,0.0,1.0
2017-11-21,51.31,51.43,50.131,50.22,321187,51.31,51.43,50.131,50.22,321187,0.0,1.0
2017-11-22,50.9,51.95,49.02,51.41,258510,50.9,51.95,49.02,51.41,258510,0.0,1.0
2017-11-24,51.5,51.615,50.8,50.95,90654,51.5,51.615,50.8,50.95,90654,0.0,1.0
2017-11-27,50.8,52.35,50.74,51.67,239610,50.8,52.35,50.74,51.67,239610,0.0,1.0
2017-11-28,51.22,51.26,49.62,50.91,308801,51.22,51.26,49.62,50.91,308801,0.0,1.0
2017-11-29,51.29,52.12,50.99,51.23,216368,51.29,52.12,50.99,51.23,216368,0.0,1.0
2017-11-30,51.87,52.76,51.29,51.59,400852,51.87,52.76,51.29,51.59,400852,0.0,1.0
2017-12-01,51.46,51.99,48.835,51.99,380985,51.46,51.99,48.835,51.99,380985,0.0,1.0
2017-12-04,48.86,52.485,48.5,51.73,510634,48.86,52.485,48.5,51.73,510634,0.0,1.0
2017-12-05,48.49,49.51,45.97,48.3,516436,48.49,49.51,45.97,48.3,516436,0.0,1.0
2017-12-06,46.005,48.52,43.37,47.0,1624531,46.005,48.52,43.37,47.0,1624531,0.0,1.0
2017-12-07,47.88,48.25,45.64,46.31,1084708,47.88,48.25,45.64,46.31,1084708,0.0,1.0
2017-12-08,45.72,48.175,45.3,47.98,783457,45.72,48.175,45.3,47.98,783457,0.0,1.0
2017-12-11,43.69,46.06,43.53,45.72,836010,43.69,46.06,43.53,45.72,836010,0.0,1.0
2017-12-12,43.76,44.53,42.92,44.06,776187,43.76,44.53,42.92,44.06,776187,0.0,1.0
2017-12-13,44.54,44.89,43.095,43.77,520812,44.54,44.89,43.095,43.77,520812,0.0,1.0
2017-12-14,44.8,45.85,44.08,44.73,603176,44.8,45.85,44.08,44.73,603176,0.0,1.0
2017-12-15,45.89,45.96,44.67,44.91,1329341,45.89,45.96,44.67,44.91,1329341,0.0,1.0
2017-12-18,46.14,47.18,45.2504,46.14,481614,46.14,47.18,45.2504,46.14,481614,0.0,1.0
2017-12-19,47.61,47.72,46.09,46.09,670830,47.61,47.72,46.09,46.09,670830,0.0,1.0
2017-12-20,48.51,48.55,47.11,47.33,732017,48.51,48.55,47.11,47.33,732017,0.0,1.0
2017-12-21,48.76,49.06,48.13,48.65,635210,48.76,49.06,48.13,48.65,635210,0.0,1.0
2017-12-22,48.8,49.19,48.4,48.76,584107,48.8,49.19,48.4,48.76,584107,0.0,1.0
2017-12-26,48.81,49.47,47.92,48.57,484915,48.81,49.47,47.92,48.57,484915,0.0,1.0
2017-12-27,48.21,49.88,48.18,48.98,366496,48.21,49.88,48.18,48.98,366496,0.0,1.0
2017-12-28,47.39,48.26,46.58,48.25,447547,47.39,48.26,46.58,48.25,447547,0.0,1.0
2017-12-29,46.66,48.4,46.64,47.54,323404,46.66,48.4,46.64,47.54,323404,0.0,1.0
2018-01-02,46.47,47.525,46.08,46.99,501747,46.47,47.525,46.08,46.99,501747,0.0,1.0
2018-01-03,47.28,47.68,46.41,46.41,508854,47.28,47.68,46.41,46.41,508854,0.0,1.0
2018-01-04,48.02,48.796,47.86,48.06,396819,48.02,48.796,47.86,48.06,396819,0.0,1.0
2018-01-05,48.44,48.88,47.4089,48.17,427877,48.44,48.88,47.4089,48.17,427877,0.0,1.0
2018-01-08,49.39,49.42,47.31,48.46,550737,49.39,49.42,47.31,48.46,550737,0.0,1.0
2018-01-09,49.41,49.49,48.35,49.27,800435,49.41,49.49,48.35,49.27,800435,0.0,1.0
2018-01-10,48.81,49.79,48.44,49.42,335390,48.81,49.79,48.44,49.42,335390,0.0,1.0
2018-01-11,48.95,49.42,48.51,48.82,236606,48.95,49.42,48.51,48.82,236606,0.0,1.0
2018-01-12,48.92,49.39,48.64,48.86,231741,48.92,49.39,48.64,48.86,231741,0.0,1.0
2018-01-16,49.08,49.73,48.54,49.14,366306,49.08,49.73,48.54,49.14,366306,0.0,1.0
2018-01-17,48.1,49.39,47.66,49.34,481425,48.1,49.39,47.66,49.34,481425,0.0,1.0
2018-01-18,48.4,49.27,48.03,48.21,290032,48.4,49.27,48.03,48.21,290032,0.0,1.0
2018-01-19,48.21,48.67,48.0,48.39,448073,48.21,48.67,48.0,48.39,448073,0.0,1.0
2018-01-22,48.76,48.78,47.72,48.22,281840,48.76,48.78,47.72,48.22,281840,0.0,1.0
2018-01-23,49.08,49.21,48.03,48.94,512041,49.08,49.21,48.03,48.94,512041,0.0,1.0
2018-01-24,48.9,49.46,48.39,49.08,375396,48.9,49.46,48.39,49.08,375396,0.0,1.0
2018-01-25,50.33,50.35,48.01,49.08,571229,50.33,50.35,48.01,49.08,571229,0.0,1.0
2018-01-26,50.2,50.5937,49.87,50.44,297396,50.2,50.5937,49.87,50.44,297396,0.0,1.0
2018-01-29,51.83,52.43,49.92,49.92,476494,51.83,52.43,49.92,49.92,476494,0.0,1.0
2018-01-30,51.1,51.775,49.87,51.22,271710,51.1,51.775,49.87,51.22,271710,0.0,1.0
2018-01-31,50.62,51.75,50.53,51.2,314999,50.62,51.75,50.53,51.2,314999,0.0,1.0
2018-02-01,50.41,50.965,49.71,50.69,361097,50.41,50.965,49.71,50.69,361097,0.0,1.0
2018-02-02,49.85,51.2,49.77,49.88,250737,49.85,51.2,49.77,49.88,250737,0.0,1.0
2018-02-05,50.2,51.14,49.2301,49.66,523761,50.2,51.14,49.2301,49.66,523761,0.0,1.0
2018-02-06,51.45,51.78,47.501,49.04,632776,51.45,51.78,47.501,49.04,632776,0.0,1.0
2018-02-07,49.93,51.85,47.23,51.64,1700040,49.93,51.85,47.23,51.64,1700040,0.0,1.0
2018-02-08,50.99,51.505,49.76,50.0,878986,50.99,51.505,49.76,50.0,878986,0.0,1.0
2018-02-09,51.29,51.86,50.24,51.53,465541,51.29,51.86,50.24,51.53,465541,0.0,1.0
2018-02-12,52.65,53.58,51.3,51.54,979909,52.65,53.58,51.3,51.54,979909,0.0,1.0
2018-02-13,53.36,54.0,52.2,52.7,786638,53.36,54.0,52.2,52.7,786638,0.0,1.0
2018-02-14,54.69,55.0,53.35,53.35,830444,54.69,55.0,53.35,53.35,830444,0.0,1.0
2018-02-15,54.71,55.29,54.57,54.79,522366,54.71,55.29,54.57,54.79,522366,0.0,1.0
2018-02-16,54.86,55.34,54.31,54.66,557290,54.86,55.34,54.31,54.66,557290,0.0,1.0
2018-02-20,55.92,56.81,54.88,54.95,1099888,55.92,56.81,54.88,54.95,1099888,0.0,1.0
2018-02-21,56.71,57.7196,56.2701,56.3,988640,56.71,57.7196,56.2701,56.3,988640,0.0,1.0
2018-02-22,50.74,57.31,50.68,56.77,1268565,50.74,57.31,50.68,56.77,1268565,0.0,1.0
2018-02-23,52.505,52.62,47.3284,49.5,1727136,52.505,52.62,47.3284,49.5,1727136,0.0,1.0
2018-02-26,54.99,55.04,52.55,52.55,870140,54.99,55.04,52.55,52.55,870140,0.0,1.0
2018-02-27,56.25,56.4,54.75,54.98,884087,56.25,56.4,54.75,54.98,884087,0.0,1.0
2018-02-28,57.58,58.28,56.37,56.63,1211182,57.58,58.28,56.37,56.63,1211182,0.0,1.0
2018-03-01,54.0,57.55,53.96,57.55,832635,54.0,57.55,53.96,57.55,832635,0.0,1.0
2018-03-02,55.35,55.43,53.0,53.55,481308,55.35,55.43,53.0,53.55,481308,0.0,1.0
2018-03-05,57.71,58.19,53.855,55.34,640275,57.71,58.19,53.855,55.34,640275,0.0,1.0
2018-03-06,58.01,58.1,57.141,57.71,325496,58.01,58.1,57.141,57.71,325496,0.0,1.0
2018-03-07,58.55,58.57,57.4255,57.75,416035,58.55,58.57,57.4255,57.75,416035,0.0,1.0
2018-03-08,59.02,59.19,58.39,58.76,372491,59.02,59.19,58.39,58.76,372491,0.0,1.0
2018-03-09,59.56,59.99,58.85,59.3,564163,59.56,59.99,58.85,59.3,564163,0.0,1.0
2018-03-12,59.18,59.82,58.61,59.82,541284,59.18,59.82,58.61,59.82,541284,0.0,1.0
2018-03-13,58.87,59.87,58.75,59.35,325006,58.87,59.87,58.75,59.35,325006,0.0,1.0
2018-03-14,59.98,60.0,58.0001,58.91,458151,59.98,60.0,58.0001,58.91,458151,0.0,1.0
2018-03-15,59.23,60.0,58.76,60.0,437433,59.23,60.0,58.76,60.0,437433,0.0,1.0
2018-03-16,59.39,59.69,58.58,59.18,749930,59.39,59.69,58.58,59.18,749930,0.0,1.0
2018-03-19,57.9,59.4,57.27,59.39,859694,57.9,59.4,57.27,59.39,859694,0.0,1.0
2018-03-20,64.54,65.0,58.93,60.0,2891838,64.54,65.0,58.93,60.0,2891838,0.0,1.0
2018-03-21,65.46,66.25,63.75,64.86,1302046,65.46,66.25,63.75,64.86,1302046,0.0,1.0
2018-03-22,66.82,68.75,65.306,65.4,2173695,66.82,68.75,65.306,65.4,2173695,0.0,1.0
2018-03-23,63.36,66.09,62.57,65.82,1581410,63.36,66.09,62.57,65.82,1581410,0.0,1.0
2018-03-26,63.5,64.38,61.545,63.69,924912,63.5,64.38,61.545,63.69,924912,0.0,1.0
2018-03-27,61.72,63.8517,61.3,63.5,636678,61.72,63.8517,61.3,63.5,636678,0.0,1.0
2018-03-28,60.48,61.69,59.63,61.45,698379,60.48,61.69,59.63,61.45,698379,0.0,1.0
2018-03-29,60.54,61.2,59.58,60.76,699655,60.54,61.2,59.58,60.76,699655,0.0,1.0
2018-04-02,60.39,62.315,59.87,60.73,669649,60.39,62.315,59.87,60.73,669649,0.0,1.0
2018-04-03,62.41,62.72,59.5,60.18,606312,62.41,62.72,59.5,60.18,606312,0.0,1.0
2018-04-04,63.11,63.54,61.16,61.69,619812,63.11,63.54,61.16,61.69,619812,0.0,1.0
2018-04-05,63.62,64.2,62.91,64.06,474244,63.62,64.2,62.91,64.06,474244,0.0,1.0
2018-04-06,62.82,64.04,62.18,63.4,418605,62.82,64.04,62.18,63.4,418605,0.0,1.0
2018-04-09,63.07,63.8,62.83,63.34,355507,63.07,63.8,62.83,63.34,355507,0.0,1.0
2018-04-10,63.83,64.005,62.59,63.59,305573,63.83,64.005,62.59,63.59,305573,0.0,1.0
2018-04-11,63.43,64.185,63.03,63.4,314181,63.43,64.185,63.03,63.4,314181,0.0,1.0
2018-04-12,64.24,64.625,63.28,63.79,420969,64.24,64.625,63.28,63.79,420969,0.0,1.0
2018-04-13,63.48,64.64,63.2,64.47,243420,63.48,64.64,63.2,64.47,243420,0.0,1.0
2018-04-16,64.2,64.869,63.44,63.72,475606,64.2,64.869,63.44,63.72,475606,0.0,1.0
2018-04-17,65.91,66.33,64.78,64.83,600608,65.91,66.33,64.78,64.83,600608,0.0,1.0
2018-04-18,66.09,66.64,65.22,65.97,410876,66.09,66.64,65.22,65.97,410876,0.0,1.0
2018-04-19,66.19,66.99,65.5201,65.93,412042,66.19,66.99,65.5201,65.93,412042,0.0,1.0
2018-04-20,65.32,66.2,65.0301,65.87,344740,65.32,66.2,65.0301,65.87,344740,0.0,1.0
2018-04-23,66.32,66.56,65.2054,65.31,484344,66.32,66.56,65.2054,65.31,484344,0.0,1.0
2018-04-24,65.11,66.57,64.31,66.45,261545,65.11,66.57,64.31,66.45,261545,0.0,1.0
2018-04-25,65.56,65.81,64.001,65.26,203552,65.56,65.81,64.001,65.26,203552,0.0,1.0
2018-04-26,66.5,66.71,65.15,65.75,282137,66.5,66.71,65.15,65.75,282137,0.0,1.0
2018-04-27,66.74,66.88,65.73,66.32,431166,66.74,66.88,65.73,66.32,431166,0.0,1.0
2018-04-30,65.67,67.4229,65.27,66.97,409113,65.67,67.4229,65.27,66.97,409113,0.0,1.0
2018-05-01,66.03,66.17,65.02,65.37,361089,66.03,66.17,65.02,65.37,361089,0.0,1.0
2018-05-02,67.28,67.55,65.64,66.23,629069,67.28,67.55,65.64,66.23,629069,0.0,1.0
2018-05-03,67.92,68.09,66.64,67.05,496987,67.92,68.09,66.64,67.05,496987,0.0,1.0
2018-05-04,69.34,70.0,67.56,67.9,629552,69.34,70.0,67.56,67.9,629552,0.0,1.0
2018-05-07,69.3,70.145,69.18,69.99,438024,69.3,70.145,69.18,69.99,438024,0.0,1.0
2018-05-08,69.92,70.2804,69.14,69.38,508159,69.92,70.2804,69.14,69.38,508159,0.0,1.0
2018-05-09,70.46,70.89,69.58,69.96,353977,70.46,70.89,69.58,69.96,353977,0.0,1.0
2018-05-10,70.24,70.63,69.64,70.46,566759,70.24,70.63,69.64,70.46,566759,0.0,1.0
2018-05-11,71.48,71.62,70.24,70.24,299410,71.48,71.62,70.24,70.24,299410,0.0,1.0
2018-05-14,70.85,72.27,70.35,71.62,387857,70.85,72.27,70.35,71.62,387857,0.0,1.0
2018-05-15,71.28,71.64,70.23,70.85,294600,71.28,71.64,70.23,70.85,294600,0.0,1.0
2018-05-16,71.69,72.0,71.0,71.5,352153,71.69,72.0,71.0,71.5,352153,0.0,1.0
2018-05-17,72.24,72.44,71.45,71.71,388256,72.24,72.44,71.45,71.71,388256,0.0,1.0
2018-05-18,73.72,73.833,72.43,72.62,473136,73.72,73.833,72.43,72.62,473136,0.0,1.0
2018-05-21,74.35,76.758,73.45,74.0,400958,74.35,76.758,73.45,74.0,400958,0.0,1.0
2018-05-22,74.86,75.02,73.751,74.24,388850,74.86,75.02,73.751,74.24,388850,0.0,1.0
2018-05-23,75.84,76.44,74.65,75.01,554405,75.84,76.44,74.65,75.01,554405,0.0,1.0
2018-05-24,75.71,76.13,74.7801,75.83,365231,75.71,76.13,74.7801,75.83,365231,0.0,1.0
2018-05-25,76.94,77.19,74.62,75.8,300377,76.94,77.19,74.62,75.8,300377,0.0,1.0
2018-05-29,76.76,76.84,75.18,76.52,524761,76.76,76.84,75.18,76.52,524761,0.0,1.0
2018-05-30,78.0,78.1,76.89,76.99,448154,78.0,78.1,76.89,76.99,448154,0.0,1.0
2018-05-31,74.31,77.2,73.69,76.45,938911,74.31,77.2,73.69,76.45,938911,0.0,1.0
2018-06-01,76.09,76.24,74.09,74.28,863325,76.09,76.24,74.09,74.28,863325,0.0,1.0
2018-06-04,76.36,77.45,75.19,76.6,1083559,76.36,77.45,75.19,76.6,1083559,0.0,1.0
2018-06-05,79.74,79.93,73.79,78.74,1411960,79.74,79.93,73.79,78.74,1411960,0.0,1.0
2018-06-06,80.41,80.73,79.22,80.0,707169,80.41,80.73,79.22,80.0,707169,0.0,1.0
2018-06-07,76.82,80.5,75.73,80.49,842721,76.82,80.5,75.73,80.49,842721,0.0,1.0
2018-06-08,79.57,80.08,76.78,76.82,750221,79.57,80.08,76.78,76.82,750221,0.0,1.0
2018-06-11,78.56,80.07,78.51,79.61,430342,78.56,80.07,78.51,79.61,430342,0.0,1.0
2018-06-12,79.98,80.07,78.13,78.46,713688,79.98,80.07,78.13,78.46,713688,0.0,1.0
2018-06-13,79.89,81.4,79.79,80.31,539049,79.89,81.4,79.79,80.31,539049,0.0,1.0
2018-06-14,80.18,80.7,78.38,79.93,617652,80.18,80.7,78.38,79.93,617652,0.0,1.0
2018-06-15,81.01,81.15,79.23,79.74,726887,81.01,81.15,79.23,79.74,726887,0.0,1.0
2018-06-18,81.76,82.0,80.28,80.82,439169,81.76,82.0,80.28,80.82,439169,0.0,1.0
2018-06-19,81.46,81.78,79.9,81.47,381273,81.46,81.78,79.9,81.47,381273,0.0,1.0
2018-06-20,81.36,82.04,81.11,81.64,447603,81.36,82.04,81.11,81.64,447603,0.0,1.0
2018-06-21,80.46,81.04,79.83,81.03,299375,80.46,81.04,79.83,81.03,299375,0.0,1.0
2018-06-22,80.63,81.2,80.07,80.95,1077565,80.63,81.2,80.07,80.95,1077565,0.0,1.0
2018-06-25,76.82,79.7309,76.1863,79.71,679306,76.82,79.7309,76.1863,79.71,679306,0.0,1.0
2018-06-26,77.09,77.559,76.52,77.06,499520,77.09,77.559,76.52,77.06,499520,0.0,1.0
2018-06-27,74.21,77.54,74.09,77.54,718029,74.21,77.54,74.09,77.54,718029,0.0,1.0
2018-06-28,77.05,77.4,70.1614,73.98,743634,77.05,77.4,70.1614,73.98,743634,0.0,1.0
2018-06-29,75.1,78.8,74.83,78.64,541140,75.1,78.8,74.83,78.64,541140,0.0,1.0
2018-07-02,77.07,77.129,74.05,74.43,635328,77.07,77.129,74.05,74.43,635328,0.0,1.0
2018-07-03,76.94,77.88,76.72,77.8,344192,76.94,77.88,76.72,77.8,344192,0.0,1.0
2018-07-05,77.8,77.84,76.63,77.41,364784,77.8,77.84,76.63,77.41,364784,0.0,1.0
2018-07-06,78.55,79.34,76.5338,77.47,353698,78.55,79.34,76.5338,77.47,353698,0.0,1.0
2018-07-09,79.99,80.63,78.71,79.99,461967,79.99,80.63,78.71,79.99,461967,0.0,1.0
2018-07-10,79.65,81.18,79.06,80.29,398481,79.65,81.18,79.06,80.29,398481,0.0,1.0
2018-07-11,79.75,80.16,78.66,79.4,207348,79.75,80.16,78.66,79.4,207348,0.0,1.0
2018-07-12,79.96,80.21,79.28,80.11,378726,79.96,80.21,79.28,80.11,378726,0.0,1.0
2018-07-13,80.23,80.71,79.0178,79.63,317175,80.23,80.71,79.0178,79.63,317175,0.0,1.0
2018-07-16,80.18,81.02,79.985,80.44,201262,80.18,81.02,79.985,80.44,201262,0.0,1.0
2018-07-17,81.4,81.45,79.73,80.0,298907,81.4,81.45,79.73,80.0,298907,0.0,1.0
2018-07-18,81.51,81.8,80.71,81.68,204306,81.51,81.8,80.71,81.68,204306,0.0,1.0
2018-07-19,81.98,82.21,80.93,81.49,360140,81.98,82.21,80.93,81.49,360140,0.0,1.0
2018-07-20,82.34,82.73,80.5958,81.64,258408,82.34,82.73,80.5958,81.64,258408,0.0,1.0
2018-07-23,82.47,83.34,81.39,82.08,308357,82.47,83.34,81.39,82.08,308357,0.0,1.0
2018-07-24,79.85,83.01,79.2009,82.95,362300,79.85,83.01,79.2009,82.95,362300,0.0,1.0
2018-07-25,82.28,82.61,79.48,79.48,282794,82.28,82.61,79.48,79.48,282794,0.0,1.0
2018-07-26,82.56,82.69,80.61,82.04,216906,82.56,82.69,80.61,82.04,216906,0.0,1.0
2018-07-27,76.4,82.71,75.811,82.54,522889,76.4,82.71,75.811,82.54,522889,0.0,1.0
2018-07-30,74.12,77.04,73.66,76.53,574499,74.12,77.04,73.66,76.53,574499,0.0,1.0
2018-07-31,75.5,76.1481,72.631,73.52,500940,75.5,76.1481,72.631,73.52,500940,0.0,1.0
2018-08-01,77.12,77.89,75.38,75.38,268416,77.12,77.89,75.38,75.38,268416,0.0,1.0
2018-08-02,78.66,78.7,76.19,77.0,281349,78.66,78.7,76.19,77.0,281349,0.0,1.0
2018-08-03,78.31,81.1622,77.35,79.04,164680,78.31,81.1622,77.35,79.04,164680,0.0,1.0
2018-08-06,79.91,80.64,77.65,78.04,232277,79.91,80.64,77.65,78.04,232277,0.0,1.0
2018-08-07,80.85,81.27,79.37,80.0,192429,80.85,81.27,79.37,80.0,192429,0.0,1.0
2018-08-08,81.77,82.0,80.025,81.31,195367,81.77,82.0,80.025,81.31,195367,0.0,1.0
2018-08-09,82.11,83.24,81.91,81.98,212385,82.11,83.24,81.91,81.98,212385,0.0,1.0
2018-08-10,82.48,83.29,81.2901,81.89,241103,82.48,83.29,81.2901,81.89,241103,0.0,1.0
2018-08-13,82.39,83.2,82.16,82.89,180041,82.39,83.2,82.16,82.89,180041,0.0,1.0
2018-08-14,84.83,84.97,82.3101,82.86,371520,84.83,84.97,82.3101,82.86,371520,0.0,1.0
2018-08-15,85.4,86.41,83.82,84.87,371013,85.4,86.41,83.82,84.87,371013,0.0,1.0
2018-08-16,86.86,87.79,84.75,85.58,521116,86.86,87.79,84.75,85.58,521116,0.0,1.0
2018-08-17,87.05,88.3,86.07,87.05,271246,87.05,88.3,86.07,87.05,271246,0.0,1.0
2018-08-20,86.33,87.849,85.59,87.54,340872,86.33,87.849,85.59,87.54,340872,0.0,1.0
2018-08-21,87.29,87.68,86.25,86.9,412168,87.29,87.68,86.25,86.9,412168,0.0,1.0
2018-08-22,87.19,87.76,86.53,87.37,307841,87.19,87.76,86.53,87.37,307841,0.0,1.0
2018-08-23,87.37,87.59,86.84,86.85,363911,87.37,87.59,86.84,86.85,363911,0.0,1.0
2018-08-24,88.24,89.09,87.04,87.2,559210,88.24,89.09,87.04,87.2,559210,0.0,1.0
2018-08-27,90.99,91.66,88.33,89.0,557586,90.99,91.66,88.33,89.0,557586,0.0,1.0
2018-08-28,92.26,92.6041,90.9479,90.98,466390,92.26,92.6041,90.9479,90.98,466390,0.0,1.0
2018-08-29,92.62,93.4,91.841,92.72,413969,92.62,93.4,91.841,92.72,413969,0.0,1.0
2018-08-30,92.55,93.515,92.2659,92.5,412326,92.55,93.515,92.2659,92.5,412326,0.0,1.0
2018-08-31,94.21,94.57,92.23,92.52,446730,94.21,94.57,92.23,92.52,446730,0.0,1.0
2018-09-04,94.47,96.285,93.3427,94.99,945735,94.47,96.285,93.3427,94.99,945735,0.0,1.0
2018-09-05,96.92,97.935,90.014,92.89,1149000,96.92,97.935,90.014,92.89,1149000,0.0,1.0
2018-09-06,95.42,96.48,93.66,96.0,701310,95.42,96.48,93.66,96.0,701310,0.0,1.0
2018-09-07,97.07,97.77,94.62,94.62,601983,97.07,97.77,94.62,94.62,601983,0.0,1.0
2018-09-10,96.59,97.94,96.3829,97.56,446489,96.59,97.94,96.3829,97.56,446489,0.0,1.0
2018-09-11,97.32,97.94,95.58,96.28,357987,97.32,97.94,95.58,96.28,357987,0.0,1.0
2018-09-12,94.51,97.25,90.351,97.25,1098871,94.51,97.25,90.351,97.25,1098871,0.0,1.0
2018-09-13,94.31,95.77,93.11,94.98,742774,94.31,95.77,93.11,94.98,742774,0.0,1.0
2018-09-14,94.7,99.99,93.68,94.67,12317568,94.7,99.99,93.68,94.67,12317568,0.0,1.0
2018-09-17,91.6,94.25,91.5,94.08,706389,91.6,94.25,91.5,94.08,706389,0.0,1.0
2018-09-18,92.46,94.18,92.22,92.22,849822,92.46,94.18,92.22,92.22,849822,0.0,1.0
2018-09-19,92.36,93.93,90.82,92.88,639266,92.36,93.93,90.82,92.88,639266,0.0,1.0
2018-09-20,93.05,94.13,91.8,92.86,502991,93.05,94.13,91.8,92.86,502991,0.0,1.0
2018-09-21,92.46,94.05,91.39,93.05,1206519,92.46,94.05,91.39,93.05,1206519,0.0,1.0
2018-09-24,92.29,93.21,91.195,92.01,501426,92.29,93.21,91.195,92.01,501426,0.0,1.0
2018-09-25,93.32,93.72,92.19,92.5,1049611,93.32,93.72,92.19,92.5,1049611,0.0,1.0
2018-09-26,93.28,94.38,93.21,93.77,678088,93.28,94.38,93.21,93.77,678088,0.0,1.0
2018-09-27,93.4,94.77,93.25,93.78,312691,93.4,94.77,93.25,93.78,312691,0.0,1.0
2018-09-28,94.41,95.58,93.18,93.18,479278,94.41,95.58,93.18,93.18,479278,0.0,1.0
2018-10-01,92.32,95.91,91.92,95.3,438907,92.32,95.91,91.92,95.3,438907,0.0,1.0
2018-10-02,92.04,92.87,91.34,92.41,420082,92.04,92.87,91.34,92.41,420082,0.0,1.0
2018-10-03,93.44,94.019,91.78,92.47,416862,93.44,94.019,91.78,92.47,416862,0.0,1.0
2018-10-04,90.57,93.58,90.19,93.24,464162,90.57,93.58,90.19,93.24,464162,0.0,1.0
2018-10-05,89.49,92.35,88.27,90.77,616624,89.49,92.35,88.27,90.77,616624,0.0,1.0
2018-10-08,88.02,89.49,86.15,89.33,580222,88.02,89.49,86.15,89.33,580222,0.0,1.0
2018-10-09,88.71,90.32,87.31,87.85,618536,88.71,90.32,87.31,87.85,618536,0.0,1.0
2018-10-10,84.76,88.785,84.6301,88.51,829730,84.76,88.785,84.6301,88.51,829730,0.0,1.0
2018-10-11,82.83,85.87,82.12,83.91,685238,82.83,85.87,82.12,83.91,685238,0.0,1.0
2018-10-12,83.48,85.62,82.1296,84.9,760699,83.48,85.62,82.1296,84.9,760699,0.0,1.0
2018-10-15,82.63,84.2,81.5481,83.59,428320,82.63,84.2,81.5481,83.59,428320,0.0,1.0
2018-10-16,86.45,87.18,82.88,83.44,725979,86.45,87.18,82.88,83.44,725979,0.0,1.0
2018-10-17,86.44,87.95,84.3,86.76,417435,86.44,87.95,84.3,86.76,417435,0.0,1.0
2018-10-18,87.52,87.72,85.35,86.39,645205,87.52,87.72,85.35,86.39,645205,0.0,1.0
2018-10-19,86.92,88.94,86.1901,87.8,534759,86.92,88.94,86.1901,87.8,534759,0.0,1.0
2018-10-22,87.5,88.03,85.88,87.31,301252,87.5,88.03,85.88,87.31,301252,0.0,1.0
2018-10-23,85.84,86.36,83.99,86.29,473372,85.84,86.36,83.99,86.29,473372,0.0,1.0
2018-10-24,80.67,86.25,80.56,85.94,439184,80.67,86.25,80.56,85.94,439184,0.0,1.0
2018-10-25,85.33,85.64,81.0,81.02,673612,85.33,85.64,81.0,81.02,673612,0.0,1.0
2018-10-26,85.31,86.33,82.47,84.1,801035,85.31,86.33,82.47,84.1,801035,0.0,1.0
2018-10-29,84.93,87.6,83.82,86.56,781997,84.93,87.6,83.82,86.56,781997,0.0,1.0
2018-10-30,87.52,87.69,84.24,85.08,649164,87.52,87.69,84.24,85.08,649164,0.0,1.0
2018-10-31,91.8,92.2,88.73,88.93,1567889,91.8,92.2,88.73,88.93,1567889,0.0,1.0
2018-11-01,94.74,95.72,91.85,93.35,1058718,94.74,95.72,91.85,93.35,1058718,0.0,1.0
2018-11-02,94.01,96.75,93.375,95.66,1065362,94.01,96.75,93.375,95.66,1065362,0.0,1.0
2018-11-05,95.44,95.72,92.76,94.29,713582,95.44,95.72,92.76,94.29,713582,0.0,1.0
2018-11-06,95.38,96.54,94.58,95.45,513878,95.38,96.54,94.58,95.45,513878,0.0,1.0
2018-11-07,100.44,100.87,96.03,96.03,1072944,100.44,100.87,96.03,96.03,1072944,0.0,1.0
2018-11-08,98.8,101.58,98.24,101.28,676741,98.8,101.58,98.24,101.28,676741,0.0,1.0
2018-11-09,97.03,100.97,94.15,98.17,611919,97.03,100.97,94.15,98.17,611919,0.0,1.0
2018-11-12,91.34,96.81,91.05,96.81,718003,91.34,96.81,91.05,96.81,718003,0.0,1.0
2018-11-13,88.99,92.89,88.66,91.83,686140,88.99,92.89,88.66,91.83,686140,0.0,1.0
2018-11-14,84.39,90.1999,82.78,89.44,1369001,84.39,90.1999,82.78,89.44,1369001,0.0,1.0
2018-11-15,84.55,84.88,81.04,83.99,697644,84.55,84.88,81.04,83.99,697644,0.0,1.0
2018-11-16,85.3,86.015,82.72,83.48,664303,85.3,86.015,82.72,83.48,664303,0.0,1.0
2018-11-19,76.39,85.15,76.35,84.73,1105328,76.39,85.15,76.35,84.73,1105328,0.0,1.0
2018-11-20,76.25,78.65,73.4101,74.29,736366,76.25,78.65,73.4101,74.29,736366,0.0,1.0
2018-11-21,76.68,77.85,75.53,76.92,353446,76.68,77.85,75.53,76.92,353446,0.0,1.0
2018-11-23,77.38,79.33,75.0137,75.97,527205,77.38,79.33,75.0137,75.97,527205,0.0,1.0
2018-11-26,80.63,80.97,77.0401,78.38,459567,80.63,80.97,77.0401,78.38,459567,0.0,1.0
2018-11-27,80.51,80.71,77.92,80.04,518864,80.51,80.71,77.92,80.04,518864,0.0,1.0
2018-11-28,85.1,85.36,80.8301,81.32,692648,85.1,85.36,80.8301,81.32,692648,0.0,1.0
2018-11-29,87.29,87.64,84.0,84.65,587974,87.29,87.64,84.0,84.65,587974,0.0,1.0
2018-11-30,88.69,89.37,87.02,87.27,1010526,88.69,89.37,87.02,87.27,1010526,0.0,1.0
2018-12-03,89.71,91.79,86.635,91.51,1034443,89.71,91.79,86.635,91.51,1034443,0.0,1.0
2018-12-04,83.6,91.19,83.02,89.38,993509,83.6,91.19,83.02,89.38,993509,0.0,1.0
2018-12-06,74.03,78.0,72.1,76.78,2931189,74.03,78.0,72.1,76.78,2931189,0.0,1.0
2018-12-07,68.38,76.34,66.86,74.51,2335782,68.38,76.34,66.86,74.51,2335782,0.0,1.0
2018-12-10,67.67,70.3744,67.155,68.33,1127218,67.67,70.3744,67.155,68.33,1127218,0.0,1.0
2018-12-11,67.79,69.79,67.13,68.97,811435,67.79,69.79,67.13,68.97,811435,0.0,1.0
2018-12-12,69.69,72.35,68.5,69.02,654108,69.69,72.35,68.5,69.02,654108,0.0,1.0
2018-12-13,65.72,71.63,65.02,69.94,906555,65.72,71.63,65.02,69.94,906555,0.0,1.0
2018-12-14,62.09,66.2,61.94,65.09,1380061,62.09,66.2,61.94,65.09,1380061,0.0,1.0
2018-12-17,59.63,62.09,58.74,60.61,1656630,59.63,62.09,58.74,60.61,1656630,0.0,1.0
2018-12-18,61.95,63.74,61.16,62.02,1158905,61.95,63.74,61.16,62.02,1158905,0.0,1.0
2018-12-19,61.13,64.24,60.6,61.76,912942,61.13,64.24,60.6,61.76,912942,0.0,1.0
2018-12-20,58.77,61.0,58.0601,60.62,1165256,58.77,61.0,58.0601,60.62,1165256,0.0,1.0
2018-12-21,55.33,59.37,55.3,58.91,1461866,55.33,59.37,55.3,58.91,1461866,0.0,1.0
2018-12-24,54.39,56.49,53.19,54.41,466037,54.39,56.49,53.19,54.41,466037,0.0,1.0
2018-12-26,58.4,58.48,54.2,54.75,524103,58.4,58.48,54.2,54.75,524103,0.0,1.0
2018-12-27,58.45,58.65,55.11,57.65,630202,58.45,58.65,55.11,57.65,630202,0.0,1.0
2018-12-28,58.09,59.5,57.25,57.73,550759,58.09,59.5,57.25,57.73,550759,0.0,1.0
2018-12-31,59.65,59.98,57.56,58.54,530823,59.65,59.98,57.56,58.54,530823,0.0,1.0
2019-01-02,59.11,60.41,57.09,58.3,670878,59.11,60.41,57.09,58.3,670878,0.0,1.0
2019-01-03,54.9,58.66,54.8,58.3,791855,54.9,58.66,54.8,58.3,791855,0.0,1.0
2019-01-04,58.0,59.67,55.19,55.75,662589,58.0,59.67,55.19,55.75,662589,0.0,1.0
2019-01-07,53.49,58.63,53.38,58.14,2058651,53.49,58.63,53.38,58.14,2058651,0.0,1.0
2019-01-08,52.86,54.48,50.29,54.01,2518857,52.86,54.48,50.29,54.01,2518857,0.0,1.0
2019-01-09,53.86,54.09,51.33,53.34,1285202,53.86,54.09,51.33,53.34,1285202,0.0,1.0
2019-01-10,56.03,56.465,52.82,52.88,1359703,56.03,56.465,52.82,52.88,1359703,0.0,1.0
2019-01-11,55.51,56.61,53.52,55.88,845023,55.51,56.61,53.52,55.88,845023,0.0,1.0
2019-01-14,55.92,56.765,54.24,54.51,753088,55.92,56.765,54.24,54.51,753088,0.0,1.0
2019-01-15,56.42,56.7658,55.5376,55.95,494231,56.42,56.7658,55.5376,55.95,494231,0.0,1.0
2019-01-16,57.96,58.39,56.5,56.5,757514,57.96,58.39,56.5,56.5,757514,0.0,1.0
2019-01-17,58.18,58.69,57.585,57.76,581461,58.18,58.69,57.585,57.76,581461,0.0,1.0
2019-01-18,61.22,62.23,58.5,58.77,1758473,61.22,62.23,58.5,58.77,1758473,0.0,1.0
2019-01-22,60.46,62.84,59.55,62.14,1233428,60.46,62.84,59.55,62.14,1233428,0.0,1.0
2019-01-23,61.19,62.72,60.42,61.02,947438,61.19,62.72,60.42,61.02,947438,0.0,1.0
2019-01-24,62.62,62.89,61.0,61.13,676298,62.62,62.89,61.0,61.13,676298,0.0,1.0
2019-01-25,64.24,65.3,63.14,63.49,853762,64.24,65.3,63.14,63.49,853762,0.0,1.0
2019-01-28,63.22,64.64,62.37,63.5,748018,63.22,64.64,62.37,63.5,748018,0.0,1.0
2019-01-29,61.84,63.99,61.47,63.49,531407,61.84,63.99,61.47,63.49,531407,0.0,1.0
2019-01-30,63.25,63.585,62.02,62.63,702151,63.25,63.585,62.02,62.63,702151,0.0,1.0
2019-01-31,62.34,63.77,62.1,63.25,800271,62.34,63.77,62.1,63.25,800271,0.0,1.0
2019-02-01,63.64,63.99,61.03,62.47,492148,63.64,63.99,61.03,62.47,492148,0.0,1.0
2019-02-04,64.08,64.52,63.58,63.69,490559,64.08,64.52,63.58,63.69,490559,0.0,1.0
2019-02-05,65.01,65.24,63.755,64.36,545610,65.01,65.24,63.755,64.36,545610,0.0,1.0
2019-02-06,66.45,66.8,64.055,65.0,1186297,66.45,66.8,64.055,65.0,1186297,0.0,1.0
2019-02-07,72.17,73.62,69.43,69.83,2491656,72.17,73.62,69.43,69.83,2491656,0.0,1.0
2019-02-08,71.66,72.4,69.64,71.9,1186012,71.66,72.4,69.64,71.9,1186012,0.0,1.0
2019-02-11,72.51,73.5,71.02,71.85,554370,72.51,73.5,71.02,71.85,554370,0.0,1.0
2019-02-12,72.9,73.5,72.28,72.78,572314,72.9,73.5,72.28,72.78,572314,0.0,1.0
2019-02-13,74.91,75.3,73.25,73.27,803902,74.91,75.3,73.25,73.27,803902,0.0,1.0
2019-02-14,75.78,76.36,74.52,74.52,1043044,75.78,76.36,74.52,74.52,1043044,0.0,1.0
2019-02-15,77.1,77.22,75.64,75.95,461544,77.1,77.22,75.64,75.95,461544,0.0,1.0
2019-02-19,77.74,77.9,76.29,77.0,337441,77.74,77.9,76.29,77.0,337441,0.0,1.0
2019-02-20,80.01,80.03,77.35,77.6,680656,80.01,80.03,77.35,77.6,680656,0.0,1.0
2019-02-21,79.37,80.56,79.15,80.01,1274419,79.37,80.56,79.15,80.01,1274419,0.0,1.0
2019-02-22,80.39,81.11,79.55,79.95,785776,80.39,81.11,79.55,79.95,785776,0.0,1.0
2019-02-25,81.61,82.98,80.77,81.0,517501,81.61,82.98,80.77,81.0,517501,0.0,1.0
2019-02-26,79.42,82.03,79.42,81.4,745235,79.42,82.03,79.42,81.4,745235,0.0,1.0
2019-02-27,81.07,81.18,78.1,79.07,591952,81.07,81.18,78.1,79.07,591952,0.0,1.0
2019-02-28,80.48,81.63,80.09,80.85,510690,80.48,81.63,80.09,80.85,510690,0.0,1.0
2019-03-01,83.28,83.765,80.69,81.4,660934,83.28,83.765,80.69,81.4,660934,0.0,1.0
2019-03-04,78.85,84.0,77.44,83.46,1089301,78.85,84.0,77.44,83.46,1089301,0.0,1.0
2019-03-05,79.37,80.3,77.79,79.17,655744,79.37,80.3,77.79,79.17,655744,0.0,1.0
2019-03-06,75.64,79.58,75.31,79.58,814864,75.64,79.58,75.31,79.58,814864,0.0,1.0
2019-03-07,75.06,76.6,74.245,75.83,603389,75.06,76.6,74.245,75.83,603389,0.0,1.0
2019-03-08,74.84,75.285,73.26,73.95,687279,74.84,75.285,73.26,73.95,687279,0.0,1.0
2019-03-11,78.05,78.25,74.5801,75.35,594758,78.05,78.25,74.5801,75.35,594758,0.0,1.0
2019-03-12,79.68,80.025,78.07,78.44,465854,79.68,80.025,78.07,78.44,465854,0.0,1.0
2019-03-13,80.73,82.42,80.0,80.05,548876,80.73,82.42,80.0,80.05,548876,0.0,1.0
2019-03-14,81.7,82.26,80.48,80.99,719269,81.7,82.26,80.48,80.99,719269,0.0,1.0
2019-03-15,82.16,83.755,81.495,81.9,1082477,82.16,83.755,81.495,81.9,1082477,0.0,1.0
2019-03-18,82.87,83.83,80.83,82.2,1094019,82.87,83.83,80.83,82.2,1094019,0.0,1.0
2019-03-19,84.51,85.07,79.5,81.24,1507969,84.51,85.07,79.5,81.24,1507969,0.0,1.0
2019-03-20,79.63,84.98,79.37,84.64,976508,79.63,84.98,79.37,84.64,976508,0.0,1.0
2019-03-21,82.73,83.51,79.05,79.24,935320,82.73,83.51,79.05,79.24,935320,0.0,1.0
2019-03-22,73.78,82.19,73.68,82.08,1526531,73.78,82.19,73.68,82.08,1526531,0.0,1.0
2019-03-25,73.57,75.04,72.06,73.62,716816,73.57,75.04,72.06,73.62,716816,0.0,1.0
2019-03-26,73.61,74.77,72.55,73.96,550280,73.61,74.77,72.55,73.96,550280,0.0,1.0
2019-03-27,72.64,73.45,71.41,73.36,684210,72.64,73.45,71.41,73.36,684210,0.0,1.0
2019-03-28,72.85,74.29,72.17,72.76,629207,72.85,74.29,72.17,72.76,629207,0.0,1.0
2019-03-29,73.98,74.56,72.39,72.9,838192,73.98,74.56,72.39,72.9,838192,0.0,1.0
2019-04-01,74.3,75.0,73.44,74.74,603165,74.3,75.0,73.44,74.74,603165,0.0,1.0
2019-04-02,74.45,74.715,72.7897,74.54,520454,74.45,74.715,72.7897,74.54,520454,0.0,1.0
2019-04-03,75.0,75.49,74.48,75.0,846498,75.0,75.49,74.48,75.0,846498,0.0,1.0
2019-04-04,76.14,76.25,74.27,75.01,687272,76.14,76.25,74.27,75.01,687272,0.0,1.0
2019-04-05,77.73,78.52,76.05,76.18,611321,77.73,78.52,76.05,76.18,611321,0.0,1.0
2019-04-08,77.15,77.75,76.4533,77.39,427409,77.15,77.75,76.4533,77.39,427409,0.0,1.0
2019-04-09,77.02,78.15,76.51,77.14,603241,77.02,78.15,76.51,77.14,603241,0.0,1.0
2019-04-10,78.3,78.9,76.76,77.32,392423,78.3,78.9,76.76,77.32,392423,0.0,1.0
2019-04-11,75.9,78.62,75.39,78.47,393477,75.9,78.62,75.39,78.47,393477,0.0,1.0
2019-04-12,73.74,76.72,73.46,76.05,549035,73.74,76.72,73.46,76.05,549035,0.0,1.0
2019-04-15,75.09,75.14,73.29,73.82,441111,75.09,75.14,73.29,73.82,441111,0.0,1.0
2019-04-16,70.87,76.15,70.16,75.67,984506,70.87,76.15,70.16,75.67,984506,0.0,1.0
2019-04-17,62.59,71.15,61.6601,70.57,3713751,62.59,71.15,61.6601,70.57,3713751,0.0,1.0
2019-04-18,64.69,65.24,62.2901,62.89,1128001,64.69,65.24,62.2901,62.89,1128001,0.0,1.0
2019-04-22,66.08,67.04,64.0,64.67,1032578,66.08,67.04,64.0,64.67,1032578,0.0,1.0
2019-04-23,69.02,69.23,66.0,66.46,920013,69.02,69.23,66.0,66.46,920013,0.0,1.0
2019-04-24,70.58,71.35,68.3865,69.32,677099,70.58,71.35,68.3865,69.32,677099,0.0,1.0
2019-04-25,69.56,70.7,69.18,70.14,418158,69.56,70.7,69.18,70.14,418158,0.0,1.0
2019-04-26,72.59,74.21,69.74,69.96,675894,72.59,74.21,69.74,69.96,675894,0.0,1.0
2019-04-29,72.93,74.54,72.12,72.97,739261,72.93,74.54,72.12,72.97,739261,0.0,1.0
2019-04-30,67.75,69.99,64.79,67.5,2264461,67.75,69.99,64.79,67.5,2264461,0.0,1.0
2019-05-01,69.32,69.635,66.86,68.38,1344977,69.32,69.635,66.86,68.38,1344977,0.0,1.0
2019-05-02,69.5,70.905,67.615,69.47,865816,69.5,70.905,67.615,69.47,865816,0.0,1.0
2019-05-03,71.26,71.625,69.545,70.28,779376,71.26,71.625,69.545,70.28,779376,0.0,1.0
2019-05-06,70.3,71.39,68.0,69.55,829100,70.3,71.39,68.0,69.55,829100,0.0,1.0
2019-05-07,70.01,71.235,68.69,69.7,706065,70.01,71.235,68.69,69.7,706065,0.0,1.0
2019-05-08,70.96,72.04,69.02,70.02,751887,70.96,72.04,69.02,70.02,751887,0.0,1.0
2019-05-09,69.76,71.105,68.75,70.31,591548,69.76,71.105,68.75,70.31,591548,0.0,1.0
2019-05-10,69.48,70.0034,67.02,69.62,716271,69.48,70.0034,67.02,69.62,716271,0.0,1.0
2019-05-13,67.7,68.66,66.2908,67.75,634795,67.7,68.66,66.2908,67.75,634795,0.0,1.0
2019-05-14,69.34,70.14,67.89,68.11,472293,69.34,70.14,67.89,68.11,472293,0.0,1.0
2019-05-15,69.36,70.35,68.2899,68.67,524599,69.36,70.35,68.2899,68.67,524599,0.0,1.0
2019-05-16,69.64,71.07,69.06,69.11,515389,69.64,71.07,69.06,69.11,515389,0.0,1.0
2019-05-17,68.45,70.175,68.03,68.9,426913,68.45,70.175,68.03,68.9,426913,0.0,1.0
2019-05-20,68.93,70.11,67.18,67.58,661268,68.93,70.11,67.18,67.58,661268,0.0,1.0
2019-05-21,70.23,70.9,69.39,69.69,735104,70.23,70.9,69.39,69.69,735104,0.0,1.0
2019-05-22,69.9,70.36,69.55,70.1,800787,69.9,70.36,69.55,70.1,800787,0.0,1.0
2019-05-23,67.85,70.0,67.29,69.54,444122,67.85,70.0,67.29,69.54,444122,0.0,1.0
2019-05-24,69.11,69.25,67.7,68.13,783759,69.11,69.25,67.7,68.13,783759,0.0,1.0
2019-05-28,68.45,69.925,68.32,69.62,415560,68.45,69.925,68.32,69.62,415560,0.0,1.0
2019-05-29,67.14,68.53,66.3123,67.47,528902,67.14,68.53,66.3123,67.47,528902,0.0,1.0
2019-05-30,67.35,68.41,66.415,67.51,546851,67.35,68.41,66.415,67.51,546851,0.0,1.0
2019-05-31,65.36,66.56,65.3,66.38,610923,65.36,66.56,65.3,66.38,610923,0.0,1.0
2019-06-03,62.93,66.13,62.6,65.26,1125000,62.93,66.13,62.6,65.26,1125000,0.0,1.0
2019-06-04,65.54,66.31,63.65,64.36,944069,65.54,66.31,63.65,64.36,944069,0.0,1.0
2019-06-05,63.98,68.75,63.67,67.66,1824429,63.98,68.75,63.67,67.66,1824429,0.0,1.0
2019-06-06,65.69,66.06,63.47,63.94,3691586,65.69,66.06,63.47,63.94,3691586,0.0,1.0
2019-06-07,66.68,67.2,65.06,66.45,1884578,66.68,67.2,65.06,66.45,1884578,0.0,1.0
2019-06-10,68.69,70.42,67.62,67.75,1401229,68.69,70.42,67.62,67.75,1401229,0.0,1.0
2019-06-11,69.9,71.78,69.59,70.5,1033771,69.9,71.78,69.59,70.5,1033771,0.0,1.0
2019-06-12,69.01,69.94,66.92,69.66,963047,69.01,69.94,66.92,69.66,963047,0.0,1.0
2019-06-13,71.54,71.57,69.0129,69.5,713239,71.54,71.57,69.0129,69.5,713239,0.0,1.0
2019-06-14,69.95,73.0,69.6,71.94,656020,69.95,73.0,69.6,71.94,656020,0.0,1.0
2019-06-17,70.71,71.99,69.8,70.35,483117,70.71,71.99,69.8,70.35,483117,0.0,1.0
2019-06-18,69.64,72.36,69.5,71.37,575162,69.64,72.36,69.5,71.37,575162,0.0,1.0
2019-06-19,71.03,71.1285,68.87,69.9,538922,71.03,71.1285,68.87,69.9,538922,0.0,1.0
2019-06-20,67.65,71.84,66.08,71.69,1409363,67.65,71.84,66.08,71.69,1409363,0.0,1.0
2019-06-21,67.24,67.905,66.69,67.25,1282315,67.24,67.905,66.69,67.25,1282315,0.0,1.0
2019-06-24,66.56,68.13,66.19,67.45,608784,66.56,68.13,66.19,67.45,608784,0.0,1.0
2019-06-25,64.69,66.5354,64.29,66.49,754377,64.69,66.5354,64.29,66.49,754377,0.0,1.0
2019-06-26,62.18,66.49,61.68,65.38,1289321,62.18,66.49,61.68,65.38,1289321,0.0,1.0
2019-06-27,65.27,66.6,63.2,63.2,1733912,65.27,66.6,63.2,63.2,1733912,0.0,1.0
2019-06-28,65.4,66.41,63.34,65.38,2613035,65.4,66.41,63.34,65.38,2613035,0.0,1.0
2019-07-01,64.25,66.61,63.53,66.61,1052301,64.25,66.61,63.53,66.61,1052301,0.0,1.0
2019-07-02,62.51,64.25,61.77,64.15,1018806,62.51,64.25,61.77,64.15,1018806,0.0,1.0
2019-07-03,62.69,63.8,62.33,62.57,485159,62.69,63.8,62.33,62.57,485159,0.0,1.0
2019-07-05,64.65,64.66,62.6,62.68,623398,64.65,64.66,62.6,62.68,623398,0.0,1.0
2019-07-08,63.29,65.57,62.5851,64.21,781713,63.29,65.57,62.5851,64.21,781713,0.0,1.0
2019-07-09,63.24,63.71,60.81,61.98,1651502,63.24,63.71,60.81,61.98,1651502,0.0,1.0
2019-07-10,67.46,68.03,62.61,63.56,9490576,67.46,68.03,62.61,63.56,9490576,0.0,1.0
2019-07-11,68.65,69.51,67.41,67.6,1758298,68.65,69.51,67.41,67.6,1758298,0.0,1.0
2019-07-12,71.67,72.0,68.7236,68.85,2595335,71.67,72.0,68.7236,68.85,2595335,0.0,1.0
2019-07-15,70.36,72.145,70.21,71.67,1138585,70.36,72.145,70.21,71.67,1138585,0.0,1.0
2019-07-16,72.65,73.06,69.75,70.97,1246919,72.65,73.06,69.75,70.97,1246919,0.0,1.0
2019-07-17,75.36,75.48,72.07,72.45,1367160,75.36,75.48,72.07,72.45,1367160,0.0,1.0
2019-07-18,76.43,76.89,74.46,74.9,1114542,76.43,76.89,74.46,74.9,1114542,0.0,1.0
2019-07-19,79.18,79.73,77.79,78.03,1863544,79.18,79.73,77.79,78.03,1863544,0.0,1.0
2019-07-22,79.97,80.28,78.8335,79.56,771544,79.97,80.28,78.8335,79.56,771544,0.0,1.0
2019-07-23,79.67,80.44,78.37,79.96,613766,79.67,80.44,78.37,79.96,613766,0.0,1.0
2019-07-24,81.7,81.99,78.565,79.53,618069,81.7,81.99,78.565,79.53,618069,0.0,1.0
2019-07-25,80.1,81.94,79.88,81.38,834919,80.1,81.94,79.88,81.38,834919,0.0,1.0
2019-07-26,81.54,81.74,80.1,80.39,436478,81.54,81.74,80.1,80.39,436478,0.0,1.0
2019-07-29,81.16,81.725,79.71,81.31,682575,81.16,81.725,79.71,81.31,682575,0.0,1.0
2019-07-30,81.91,81.95,80.07,80.17,485863,81.91,81.95,80.07,80.17,485863,0.0,1.0
2019-07-31,81.98,83.66,81.4221,82.0,852906,81.98,83.66,81.4221,82.0,852906,0.0,1.0
2019-08-01,81.33,83.15,79.8,82.28,736513,81.33,83.15,79.8,82.28,736513,0.0,1.0
2019-08-02,78.91,81.3935,77.36,80.64,575101,78.91,81.3935,77.36,80.64,575101,0.0,1.0
2019-08-05,75.95,77.69,74.84,77.55,738088,75.95,77.69,74.84,77.55,738088,0.0,1.0
2019-08-06,77.9,78.0,76.14,76.16,434359,77.9,78.0,76.14,76.16,434359,0.0,1.0
2019-08-07,77.8,78.3753,75.425,76.49,572985,77.8,78.3753,75.425,76.49,572985,0.0,1.0
2019-08-08,79.85,80.1,78.23,78.77,572150,79.85,80.1,78.23,78.77,572150,0.0,1.0
2019-08-09,72.72,79.0,72.61,78.48,1660917,72.72,79.0,72.61,78.48,1660917,0.0,1.0
2019-08-12,67.55,72.65,67.46,72.32,1304241,67.55,72.65,67.46,72.32,1304241,0.0,1.0
2019-08-13,68.5,69.7,67.0,67.0,1183420,68.5,69.7,67.0,67.0,1183420,0.0,1.0
2019-08-14,63.19,67.1342,62.69,66.66,1162857,63.19,67.1342,62.69,66.66,1162857,0.0,1.0
2019-08-15,61.22,63.7189,60.93,63.45,870155,61.22,63.7189,60.93,63.45,870155,0.0,1.0
2019-08-16,62.74,63.8199,62.0,62.13,827742,62.74,63.8199,62.0,62.13,827742,0.0,1.0
2019-08-19,61.0,64.32,60.96,63.91,1002855,61.0,64.32,60.96,63.91,1002855,0.0,1.0
2019-08-20,60.69,61.36,59.8,61.0,899358,60.69,61.36,59.8,61.0,899358,0.0,1.0
2019-08-21,61.31,61.65,60.0906,61.45,641642,61.31,61.65,60.0906,61.45,641642,0.0,1.0
2019-08-22,60.66,62.49,60.64,61.85,838700,60.66,62.49,60.64,61.85,838700,0.0,1.0
2019-08-23,58.53,60.9781,58.3,60.43,807374,58.53,60.9781,58.3,60.43,807374,0.0,1.0
2019-08-26,58.62,59.48,57.335,59.22,669825,58.62,59.48,57.335,59.22,669825,0.0,1.0
2019-08-27,57.26,59.48,56.8147,59.23,598930,57.26,59.48,56.8147,59.23,598930,0.0,1.0
2019-08-28,58.05,58.68,56.38,56.81,629378,58.05,58.68,56.38,56.81,629378,0.0,1.0
2019-08-29,59.04,59.705,58.24,58.76,600518,59.04,59.705,58.24,58.76,600518,0.0,1.0
2019-08-30,59.36,60.25,58.32,59.11,629587,59.36,60.25,58.32,59.11,629587,0.0,1.0
2019-09-03,58.11,60.3899,57.41,59.33,1531696,58.11,60.3899,57.41,59.33,1531696,0.0,1.0
2019-09-04,55.76,57.78,50.87,57.57,4345529,55.76,57.78,50.87,57.57,4345529,0.0,1.0
2019-09-05,57.89,59.04,54.19,56.6,1580002,57.89,59.04,54.19,56.6,1580002,0.0,1.0
2019-09-06,55.62,58.4099,55.46,57.88,846099,55.62,58.4099,55.46,57.88,846099,0.0,1.0
2019-09-09,58.12,58.5,56.74,57.44,1339609,58.12,58.5,56.74,57.44,1339609,0.0,1.0
2019-09-10,59.94,60.22,57.6,57.85,1143926,59.94,60.22,57.6,57.85,1143926,0.0,1.0
2019-09-11,58.61,60.225,56.68,60.18,1067600,58.61,60.225,56.68,60.18,1067600,0.0,1.0
2019-09-12,57.78,59.5,56.99,59.34,869547,57.78,59.5,56.99,59.34,869547,0.0,1.0
2019-09-13,60.45,60.82,58.36,58.36,1035821,60.45,60.82,58.36,58.36,1035821,0.0,1.0
2019-09-16,62.05,62.44,59.4,59.95,1070629,62.05,62.44,59.4,59.95,1070629,0.0,1.0
2019-09-17,61.77,62.165,60.82,61.54,1244404,61.77,62.165,60.82,61.54,1244404,0.0,1.0
2019-09-18,61.3,62.91,60.57,61.84,949402,61.3,62.91,60.57,61.84,949402,0.0,1.0
2019-09-19,61.79,62.2,60.8,61.56,647013,61.79,62.2,60.8,61.56,647013,0.0,1.0
2019-09-20,60.89,62.3074,60.8096,61.61,1002260,60.89,62.3074,60.8096,61.61,1002260,0.0,1.0
2019-09-23,61.47,61.78,60.24,60.69,543594,61.47,61.78,60.24,60.69,543594,0.0,1.0
2019-09-24,56.92,61.76,56.52,61.74,1166841,56.92,61.76,56.52,61.74,1166841,0.0,1.0
2019-09-25,57.62,58.13,55.81,56.72,988121,57.62,58.13,55.81,56.72,988121,0.0,1.0
2019-09-26,56.4,57.99,55.18,57.62,592464,56.4,57.99,55.18,57.62,592464,0.0,1.0
2019-09-27,55.4,57.64,55.2,56.76,504682,55.4,57.64,55.2,56.76,504682,0.0,1.0
2019-09-30,57.145,58.28,56.0,56.44,840487,57.145,58.28,56.0,56.44,840487,0.0,1.0
2019-10-01,55.58,58.26,54.5,57.71,765798,55.58,58.26,54.5,57.71,765798,0.0,1.0
2019-10-02,52.8,55.2,52.51,55.2,1268337,52.8,55.2,52.51,55.2,1268337,0.0,1.0
2019-10-03,54.53,54.84,51.74,52.66,783998,54.53,54.84,51.74,52.66,783998,0.0,1.0
2019-10-04,54.54,55.54,54.14,54.92,493637,54.54,55.54,54.14,54.92,493637,0.0,1.0
2019-10-07,53.86,55.12,53.73,54.11,552607,53.86,55.12,53.73,54.11,552607,0.0,1.0
2019-10-08,52.49,53.5675,52.3,53.34,407889,52.49,53.5675,52.3,53.34,407889,0.0,1.0
2019-10-09,52.56,53.415,51.994,52.85,401171,52.56,53.415,51.994,52.85,401171,0.0,1.0
2019-10-10,51.99,53.48,51.75,52.68,601372,51.99,53.48,51.75,52.68,601372,0.0,1.0
2019-10-11,54.24,54.67,52.68,53.1,784596,54.24,54.67,52.68,53.1,784596,0.0,1.0
2019-10-14,53.51,54.66,52.79,54.02,414192,53.51,54.66,52.79,54.02,414192,0.0,1.0
2019-10-15,56.0,56.14,54.09,54.1,621917,56.0,56.14,54.09,54.1,621917,0.0,1.0
2019-10-16,55.75,56.35,55.54,55.66,487730,55.75,56.35,55.54,55.66,487730,0.0,1.0
2019-10-17,57.25,57.4,55.65,56.23,480318,57.25,57.4,55.65,56.23,480318,0.0,1.0
2019-10-18,55.98,57.73,55.26,56.76,500044,55.98,57.73,55.26,56.76,500044,0.0,1.0
2019-10-21,55.91,57.07,55.825,56.72,381577,55.91,57.07,55.825,56.72,381577,0.0,1.0
2019-10-22,56.925,57.1,55.75,55.87,650841,56.925,57.1,55.75,55.87,650841,0.0,1.0
2019-10-23,56.32,57.39,56.07,56.92,425742,56.32,57.39,56.07,56.92,425742,0.0,1.0
2019-10-24,55.63,57.0,55.29,57.0,288247,55.63,57.0,55.29,57.0,288247,0.0,1.0
2019-10-25,57.7,57.75,54.91,55.4,581380,57.7,57.75,54.91,55.4,581380,0.0,1.0
2019-10-28,59.37,59.63,57.54,57.96,805192,59.37,59.63,57.54,57.96,805192,0.0,1.0
2019-10-29,59.95,60.25,59.09,59.18,624712,59.95,60.25,59.09,59.18,624712,0.0,1.0
2019-10-30,59.04,60.35,58.4492,59.91,907402,59.04,60.35,58.4492,59.91,907402,0.0,1.0
2019-10-31,56.79,58.875,55.99,58.76,490819,56.79,58.875,55.99,58.76,490819,0.0,1.0
2019-11-01,58.62,59.5838,57.25,57.55,461839,58.62,59.5838,57.25,57.55,461839,0.0,1.0
2019-11-04,59.38,59.7,58.29,59.39,388543,59.38,59.7,58.29,59.39,388543,0.0,1.0
2019-11-05,61.11,62.21,59.47,59.82,615249,61.11,62.21,59.47,59.82,615249,0.0,1.0
2019-11-06,58.29,61.5,58.09,61.19,569316,58.29,61.5,58.09,61.19,569316,0.0,1.0
2019-11-07,61.27,61.99,58.6801,59.33,663344,61.27,61.99,58.6801,59.33,663344,0.0,1.0
2019-11-08,61.74,62.05,60.13,60.94,542865,61.74,62.05,60.13,60.94,542865,0.0,1.0
2019-11-11,60.73,61.85,60.2,61.3,286181,60.73,61.85,60.2,61.3,286181,0.0,1.0
2019-11-12,61.04,61.66,60.15,60.88,364549,61.04,61.66,60.15,60.88,364549,0.0,1.0
2019-11-13,60.14,60.6958,59.49,60.42,300244,60.14,60.6958,59.49,60.42,300244,0.0,1.0
2019-11-14,61.7,61.85,59.9527,60.14,443744,61.7,61.85,59.9527,60.14,443744,0.0,1.0
2019-11-15,63.8,64.12,61.59,62.38,412435,63.8,64.12,61.59,62.38,412435,0.0,1.0
2019-11-18,61.96,65.2,61.7,63.62,638674,61.96,65.2,61.7,63.62,638674,0.0,1.0
2019-11-19,61.0,62.61,60.83,62.41,592985,61.0,62.61,60.83,62.41,592985,0.0,1.0
2019-11-20,61.51,61.75,59.83,60.52,592915,61.51,61.75,59.83,60.52,592915,0.0,1.0
2019-11-21,61.36,62.2,60.45,61.54,624758,61.36,62.2,60.45,61.54,624758,0.0,1.0
2019-11-22,60.95,62.32,60.77,61.43,386520,60.95,62.32,60.77,61.43,386520,0.0,1.0
2019-11-25,63.68,63.81,60.89,61.26,647098,63.68,63.81,60.89,61.26,647098,0.0,1.0
2019-11-26,62.59,63.5699,62.03,63.29,583356,62.59,63.5699,62.03,63.29,583356,0.0,1.0
2019-11-27,63.07,63.55,62.46,62.98,397271,63.07,63.55,62.46,62.98,397271,0.0,1.0
2019-11-29,62.89,63.15,61.82,62.67,214398,62.89,63.15,61.82,62.67,214398,0.0,1.0
2019-12-02,61.54,62.9,60.83,62.9,604087,61.54,62.9,60.83,62.9,604087,0.0,1.0
2019-12-03,61.24,61.74,59.6,61.53,828351,61.24,61.74,59.6,61.53,828351,0.0,1.0
2019-12-04,63.32,69.0,61.88,68.72,3270261,63.32,69.0,61.88,68.72,3270261,0.0,1.0
2019-12-05,65.54,66.01,61.2,63.25,1274278,65.54,66.01,61.2,63.25,1274278,0.0,1.0
2019-12-06,67.43,68.0,65.85,65.92,1280885,67.43,68.0,65.85,65.92,1280885,0.0,1.0
2019-12-09,67.04,68.21,66.715,67.01,1098438,67.04,68.21,66.715,67.01,1098438,0.0,1.0
2019-12-10,68.73,69.03,66.55,67.0,813468,68.73,69.03,66.55,67.0,813468,0.0,1.0
2019-12-11,68.98,69.575,68.28,69.04,1057903,68.98,69.575,68.28,69.04,1057903,0.0,1.0
2019-12-12,71.6,71.74,68.6,69.06,690814,71.6,71.74,68.6,69.06,690814,0.0,1.0
2019-12-13,71.46,74.9012,70.64,72.22,1375376,71.46,74.9012,70.64,72.22,1375376,0.0,1.0
2019-12-16,72.93,74.42,71.51,72.52,784727,72.93,74.42,71.51,72.52,784727,0.0,1.0
2019-12-17,74.37,74.56,72.53,72.65,895205,74.37,74.56,72.53,72.65,895205,0.0,1.0
2019-12-18,76.14,76.2999,74.4593,74.72,876472,76.14,76.2999,74.4593,74.72,876472,0.0,1.0
2019-12-19,76.5,76.935,75.28,76.47,723983,76.5,76.935,75.28,76.47,723983,0.0,1.0
2019-12-20,73.54,76.54,72.92,76.53,1518147,73.54,76.54,72.92,76.53,1518147,0.0,1.0
2019-12-23,74.72,75.05,73.34,74.21,610059,74.72,75.05,73.34,74.21,610059,0.0,1.0
2019-12-24,74.93,75.18,74.33,75.17,304550,74.93,75.18,74.33,75.17,304550,0.0,1.0
2019-12-26,75.4,75.95,74.78,75.27,413079,75.4,75.95,74.78,75.27,413079,0.0,1.0
2019-12-27,74.03,75.5,73.52,75.5,650637,74.03,75.5,73.52,75.5,650637,0.0,1.0
2019-12-30,73.54,74.2375,72.91,73.89,659827,73.54,74.2375,72.91,73.89,659827,0.0,1.0
2019-12-31,74.07,74.61,73.39,73.46,588086,74.07,74.61,73.39,73.46,588086,0.0,1.0
2020-01-02,72.25,74.99,71.31,74.99,827396,72.25,74.99,71.31,74.99,827396,0.0,1.0
2020-01-03,71.82,72.36,69.37,70.95,972920,71.82,72.36,69.37,70.95,972920,0.0,1.0
2020-01-06,72.16,72.17,69.31,70.97,873009,72.16,72.17,69.31,70.97,873009,0.0,1.0
2020-01-07,72.31,72.69,71.17,72.01,500466,72.31,72.69,71.17,72.01,500466,0.0,1.0
2020-01-08,73.33,73.9353,72.1,72.36,552338,73.33,73.9353,72.1,72.36,552338,0.0,1.0
2020-01-09,73.25,73.8893,72.515,73.62,531849,73.25,73.8893,72.515,73.62,531849,0.0,1.0
2020-01-10,73.94,73.96,72.43,73.44,544175,73.94,73.96,72.43,73.44,544175,0.0,1.0
2020-01-13,72.69,73.81,69.9423,73.81,1058513,72.69,73.81,69.9423,73.81,1058513,0.0,1.0
2020-01-14,72.18,73.66,71.43,72.17,547272,72.18,73.66,71.43,72.17,547272,0.0,1.0
2020-01-15,70.97,72.84,70.6098,71.84,554609,70.97,72.84,70.6098,71.84,554609,0.0,1.0
2020-01-16,72.94,73.98,70.58,71.6,520799,72.94,73.98,70.58,71.6,520799,0.0,1.0
2020-01-17,73.02,73.3937,71.82,73.3,873824,73.02,73.3937,71.82,73.3,873824,0.0,1.0
2020-01-21,71.84,73.86,71.61,72.43,621234,71.84,73.86,71.61,72.43,621234,0.0,1.0
2020-01-22,72.86,73.5,71.94,72.47,530462,72.86,73.5,71.94,72.47,530462,0.0,1.0
2020-01-23,71.76,72.82,71.05,72.53,571467,71.76,72.82,71.05,72.53,571467,0.0,1.0
2020-01-24,70.58,71.95,69.5,71.76,845342,70.58,71.95,69.5,71.76,845342,0.0,1.0
2020-01-27,70.21,71.08,68.01,68.65,831188,70.21,71.08,68.01,68.65,831188,0.0,1.0
2020-01-28,71.99,72.5,70.47,70.88,330915,71.99,72.5,70.47,70.88,330915,0.0,1.0
2020-01-29,70.59,72.6138,70.53,71.96,429898,70.59,72.6138,70.53,71.96,429898,0.0,1.0
2020-01-30,68.92,70.42,67.84,69.72,742179,68.92,70.42,67.84,69.72,742179,0.0,1.0
2020-01-31,66.06,68.38,65.15,68.25,2225262,66.06,68.38,65.15,68.25,2225262,0.0,1.0
2020-02-03,67.18,67.8,66.43,66.43,724454,67.18,67.8,66.43,66.43,724454,0.0,1.0
2020-02-04,70.02,70.65,67.29,67.29,664498,70.02,70.65,67.29,67.29,664498,0.0,1.0
2020-02-05,73.32,73.79,71.05,71.63,529459,73.32,73.79,71.05,71.63,529459,0.0,1.0
2020-02-06,72.91,74.67,72.31,73.54,442972,72.91,74.67,72.31,73.54,442972,0.0,1.0
2020-02-07,71.38,72.37,71.04,72.37,291652,71.38,72.37,71.04,72.37,291652,0.0,1.0
2020-02-10,70.56,71.9499,70.01,71.04,357539,70.56,71.9499,70.01,71.04,357539,0.0,1.0
2020-02-11,71.3,71.695,70.49,71.22,443642,71.3,71.695,70.49,71.22,443642,0.0,1.0
2020-02-12,74.04,74.5224,71.5766,72.21,470123,74.04,74.5224,71.5766,72.21,470123,0.0,1.0
2020-02-13,74.81,75.12,72.5263,73.6,672740,74.81,75.12,72.5263,73.6,672740,0.0,1.0
2020-02-14,75.84,75.96,73.76,74.5,554453,75.84,75.96,73.76,74.5,554453,0.0,1.0
2020-02-18,78.27,78.64,75.45,75.45,1103618,78.27,78.64,75.45,75.45,1103618,0.0,1.0
2020-02-19,86.63,86.78,81.96,82.25,1736162,86.63,86.78,81.96,82.25,1736162,0.0,1.0
2020-02-20,86.88,88.78,85.44,86.55,979910,86.88,88.78,85.44,86.55,979910,0.0,1.0
2020-02-21,87.73,88.12,86.2,87.13,674791,87.73,88.12,86.2,87.13,674791,0.0,1.0
2020-02-24,82.85,84.46,81.51,83.01,1032478,82.85,84.46,81.51,83.01,1032478,0.0,1.0
2020-02-25,76.83,84.0,75.12,83.62,1059970,76.83,84.0,75.12,83.62,1059970,0.0,1.0
2020-02-26,75.7,78.87,74.935,77.42,632940,75.7,78.87,74.935,77.42,632940,0.0,1.0
2020-02-27,73.94,78.21,71.05,73.51,1011824,73.94,78.21,71.05,73.51,1011824,0.0,1.0
2020-02-28,70.99,73.88,68.66,70.74,1360765,70.99,73.88,68.66,70.74,1360765,0.0,1.0
2020-03-02,71.53,71.53,65.78,71.1,1139816,71.53,71.53,65.78,71.1,1139816,0.0,1.0
2020-03-03,66.37,74.57,66.0,71.53,1295306,66.37,74.57,66.0,71.53,1295306,0.0,1.0
2020-03-04,69.29,70.25,66.64,70.0,1245483,69.29,70.25,66.64,70.0,1245483,0.0,1.0
2020-03-05,66.49,68.43,65.26,67.47,1023717,66.49,68.43,65.26,67.47,1023717,0.0,1.0
2020-03-06,62.84,64.4,60.69,63.31,1216780,62.84,64.4,60.69,63.31,1216780,0.0,1.0
2020-03-09,55.02,57.5,54.64,57.16,1323434,55.02,57.5,54.64,57.16,1323434,0.0,1.0
2020-03-10,56.62,58.48,54.0,57.82,1597742,56.62,58.48,54.0,57.82,1597742,0.0,1.0
2020-03-11,50.32,55.8,49.95,54.44,1187942,50.32,55.8,49.95,54.44,1187942,0.0,1.0
2020-03-12,46.9,49.8475,42.03,45.07,1976535,46.9,49.8475,42.03,45.07,1976535,0.0,1.0
2020-03-13,53.99,54.0,46.51,49.48,1137972,53.99,54.0,46.51,49.48,1137972,0.0,1.0
2020-03-16,44.15,49.44,41.06,48.63,1785716,44.15,49.44,41.06,48.63,1785716,0.0,1.0
2020-03-17,42.02,43.24,36.48,40.91,2755232,42.02,43.24,36.48,40.91,2755232,0.0,1.0
2020-03-18,40.54,42.185,34.4,39.08,1520404,40.54,42.185,34.4,39.08,1520404,0.0,1.0
2020-03-19,42.97,45.64,40.23,40.23,1691377,42.97,45.64,40.23,40.23,1691377,0.0,1.0
2020-03-20,44.31,47.46,41.89,43.5,2077811,44.31,47.46,41.89,43.5,2077811,0.0,1.0
2020-03-23,41.93,46.6,40.105,44.45,2588019,41.93,46.6,40.105,44.45,2588019,0.0,1.0
2020-03-24,49.9,51.45,44.6331,44.93,1221763,49.9,51.45,44.6331,44.93,1221763,0.0,1.0
2020-03-25,52.88,55.76,49.67,50.1,1151112,52.88,55.76,49.67,50.1,1151112,0.0,1.0
2020-03-26,56.42,57.19,53.39,54.48,1020328,56.42,57.19,53.39,54.48,1020328,0.0,1.0
2020-03-27,51.91,53.68,50.04,52.19,885587,51.91,53.68,50.04,52.19,885587,0.0,1.0
2020-03-30,52.79,54.63,50.08,51.68,675225,52.79,54.63,50.08,51.68,675225,0.0,1.0
2020-03-31,50.59,53.99,49.83,52.48,1153412,50.59,53.99,49.83,52.48,1153412,0.0,1.0
2020-04-01,43.92,49.175,43.75,48.17,1125612,43.92,49.175,43.75,48.17,1125612,0.0,1.0
2020-04-02,43.89,45.34,42.15,43.92,897412,43.89,45.34,42.15,43.92,897412,0.0,1.0
2020-04-03,41.09,45.37,40.555,44.52,618733,41.09,45.37,40.555,44.52,618733,0.0,1.0
2020-04-06,45.0,45.46,42.555,43.45,1944432,45.0,45.46,42.555,43.45,1944432,0.0,1.0
2020-04-07,46.0,49.55,45.13,47.49,1470356,46.0,49.55,45.13,47.49,1470356,0.0,1.0
2020-04-08,50.85,52.2,45.2,47.06,1400583,50.85,52.2,45.2,47.06,1400583,0.0,1.0
2020-04-09,48.89,54.08,48.72,52.3,957981,48.89,54.08,48.72,52.3,957981,0.0,1.0
2020-04-13,47.05,48.59,45.93,48.23,707370,47.05,48.59,45.93,48.23,707370,0.0,1.0
2020-04-14,48.36,50.55,47.8,49.33,888304,48.36,50.55,47.8,49.33,888304,0.0,1.0
2020-04-15,45.83,47.08,44.9,46.67,873055,45.83,47.08,44.9,46.67,873055,0.0,1.0
2020-04-16,45.35,46.91,44.11,45.77,917721,45.35,46.91,44.11,45.77,917721,0.0,1.0
2020-04-17,46.71,47.9,45.71,47.05,1375749,46.71,47.9,45.71,47.05,1375749,0.0,1.0
2020-04-20,47.96,48.71,45.13,45.57,842956,47.96,48.71,45.13,45.57,842956,0.0,1.0
2020-04-21,46.34,47.09,45.57,46.38,1039367,46.34,47.09,45.57,46.38,1039367,0.0,1.0
2020-04-22,48.79,49.555,46.84,47.37,729049,48.79,49.555,46.84,47.37,729049,0.0,1.0
2020-04-23,49.37,50.26,48.1683,49.21,967357,49.37,50.26,48.1683,49.21,967357,0.0,1.0
2020-04-24,51.34,51.67,49.24,50.13,713529,51.34,51.67,49.24,50.13,713529,0.0,1.0
2020-04-27,52.65,53.68,52.0196,52.08,708276,52.65,53.68,52.0196,52.08,708276,0.0,1.0
2020-04-28,55.37,55.63,52.54,54.47,1066804,55.37,55.63,52.54,54.47,1066804,0.0,1.0
2020-04-29,59.93,61.75,56.25,57.11,1291017,59.93,61.75,56.25,57.11,1291017,0.0,1.0
2020-04-30,56.27,58.45,55.175,58.45,930905,56.27,58.45,55.175,58.45,930905,0.0,1.0
2020-05-01,51.37,55.49,50.91,54.57,994541,51.37,55.49,50.91,54.57,994541,0.0,1.0
2020-05-04,51.62,52.225,49.28,50.38,816623,51.62,52.225,49.28,50.38,816623,0.0,1.0
2020-05-05,55.0,56.51,51.78,52.79,787804,55.0,56.51,51.78,52.79,787804,0.0,1.0
2020-05-06,55.1,57.0,54.55,55.12,651679,55.1,57.0,54.55,55.12,651679,0.0,1.0
2020-05-07,55.69,57.07,55.27,56.07,467516,55.69,57.07,55.27,56.07,467516,0.0,1.0
2020-05-08,58.22,58.48,56.54,57.04,757127,58.22,58.48,56.54,57.04,757127,0.0,1.0
2020-05-11,56.9,58.185,56.26,56.7,729289,56.9,58.185,56.26,56.7,729289,0.0,1.0
2020-05-12,52.17,57.7,52.17,56.95,871667,52.17,57.7,52.17,56.95,871667,0.0,1.0
2020-05-13,51.2,52.69,49.7201,51.43,703665,51.2,52.69,49.7201,51.43,703665,0.0,1.0
2020-05-14,51.46,52.12,48.37,49.9,645605,51.46,52.12,48.37,49.9,645605,0.0,1.0
2020-05-15,52.43,53.16,50.96,51.59,538588,52.43,53.16,50.96,51.59,538588,0.0,1.0
2020-05-18,57.05,58.285,55.28,55.88,862948,57.05,58.285,55.28,55.88,862948,0.0,1.0
2020-05-19,56.48,59.55,56.365,56.77,614724,56.48,59.55,56.365,56.77,614724,0.0,1.0
2020-05-20,56.52,58.56,56.255,58.56,529489,56.52,58.56,56.255,58.56,529489,0.0,1.0
2020-05-21,57.65,58.79,56.03,56.42,527766,57.65,58.79,56.03,56.42,527766,0.0,1.0
2020-05-22,56.79,58.04,55.4541,58.04,594750,56.79,58.04,55.4541,58.04,594750,0.0,1.0
2020-05-26,59.89,61.54,58.8901,59.87,736633,59.89,61.54,58.8901,59.87,736633,0.0,1.0
2020-05-27,63.23,63.24,61.0,61.39,1049041,63.23,63.24,61.0,61.39,1049041,0.0,1.0
2020-05-28,61.54,65.0,61.12,63.5,696848,61.54,65.0,61.12,63.5,696848,0.0,1.0
2020-05-29,61.97,62.4,59.845,61.01,1006418,61.97,62.4,59.845,61.01,1006418,0.0,1.0
2020-06-01,62.17,62.84,60.25,61.65,695912,62.17,62.84,60.25,61.65,695912,0.0,1.0
2020-06-02,62.61,63.13,60.96,62.89,1019377,62.61,63.13,60.96,62.89,1019377,0.0,1.0
2020-06-03,58.08,59.82,55.625,56.94,3548820,58.08,59.82,55.625,56.94,3548820,0.0,1.0
2020-06-04,58.29,58.75,56.63,57.23,964903,58.29,58.75,56.63,57.23,964903,0.0,1.0
2020-06-05,65.81,66.35,59.94,60.43,1580637,65.81,66.35,59.94,60.43,1580637,0.0,1.0
2020-06-08,67.57,67.94,65.83,66.34,1127678,67.57,67.94,65.83,66.34,1127678,0.0,1.0
2020-06-09,65.03,67.26,63.69,65.95,614935,65.03,67.26,63.69,65.95,614935,0.0,1.0
2020-06-10,61.79,65.405,61.18,64.74,764786,61.79,65.405,61.18,64.74,764786,0.0,1.0
2020-06-11,56.22,59.31,56.06,58.55,1031042,56.22,59.31,56.06,58.55,1031042,0.0,1.0
2020-06-12,57.83,59.99,55.46,59.0,1035355,57.83,59.99,55.46,59.0,1035355,0.0,1.0
2020-06-15,60.91,61.4,55.31,55.74,851063,60.91,61.4,55.31,55.74,851063,0.0,1.0
2020-06-16,62.07,64.29,61.11,64.24,645850,62.07,64.29,61.11,64.24,645850,0.0,1.0
2020-06-17,61.19,62.74,60.98,62.22,505054,61.19,62.74,60.98,62.22,505054,0.0,1.0
2020-06-18,61.24,61.46,59.72,60.49,628010,61.24,61.46,59.72,60.49,628010,0.0,1.0
2020-06-19,60.47,63.98,60.13,62.11,1179009,60.47,63.98,60.13,62.11,1179009,0.0,1.0
2020-06-22,60.49,61.66,58.88,60.1,563816,60.49,61.66,58.88,60.1,563816,0.0,1.0
2020-06-23,62.03,62.96,60.31,61.12,545560,62.03,62.96,60.31,61.12,545560,0.0,1.0
2020-06-24,60.04,61.44,58.59,60.78,495898,60.04,61.44,58.59,60.78,495898,0.0,1.0
2020-06-25,62.05,62.1,59.04,59.5,531789,62.05,62.1,59.04,59.5,531789,0.0,1.0
2020-06-26,57.86,62.075,57.72,61.33,977044,57.86,62.075,57.72,61.33,977044,0.0,1.0
2020-06-29,58.1,59.39,57.22,58.28,552000,58.1,59.39,57.22,58.28,552000,0.0,1.0
2020-06-30,58.67,59.22,57.74,58.13,737500,58.67,59.22,57.74,58.13,737500,0.0,1.0
2020-07-01,59.44,60.36,58.13,58.52,712100,59.44,60.36,58.13,58.52,712100,0.0,1.0
2020-07-02,58.67,60.5,58.42,59.95,560100,58.67,60.5,58.42,59.95,560100,0.0,1.0
2020-07-06,60.63,61.2,59.24,59.48,521300,60.63,61.195,59.24,59.48,521300,0.0,1.0
2020-07-07,58.1,60.65,57.7,60.0,601300,58.1,60.65,57.7,60.0,601300,0.0,1.0
2020-07-08,59.21,60.81,56.77,57.01,1335200,59.21,60.81,56.77,57.01,1335200,0.0,1.0
2020-07-09,56.05,57.9,55.0,57.16,5370200,56.05,57.9,55.0,57.16,5370200,0.0,1.0
2020-07-10,55.75,56.63,55.01,56.63,3322200,55.75,56.63,55.01,56.63,3322200,0.0,1.0
2020-07-13,57.91,60.0,56.0,56.21,2677000,57.91,60.0,56.0,56.21,2677000,0.0,1.0
2020-07-14,58.82,58.87,57.0,58.03,814600,58.82,58.87,57.0,58.03,814600,0.0,1.0
2020-07-15,60.48,60.98,59.13,59.81,771900,60.48,60.985,59.13,59.81,771900,0.0,1.0
2020-07-16,58.66,60.44,58.47,60.0,758500,58.66,60.435,58.47,60.0,758500,0.0,1.0
2020-07-17,58.27,59.36,57.82,58.76,418500,58.27,59.36,57.82,58.76,418500,0.0,1.0
2020-07-20,56.47,58.78,56.28,58.03,480664,56.47,58.78,56.28,58.03,480664,0.0,1.0
2020-07-21,57.83,59.15,56.65,57.06,732235,57.83,59.15,56.65,57.06,732235,0.0,1.0
2020-07-22,56.32,57.78,55.55,57.61,750531,56.32,57.78,55.55,57.61,750531,0.0,1.0
2020-07-23,56.03,56.83,55.275,56.09,682133,56.03,56.83,55.275,56.09,682133,0.0,1.0
2020-07-24,55.29,56.19,54.44,56.13,604047,55.29,56.19,54.44,56.13,604047,0.0,1.0
2020-07-27,54.27,55.11,53.16,55.11,738385,54.27,55.11,53.16,55.11,738385,0.0,1.0
2020-07-28,52.76,54.6399,52.54,54.03,526232,52.76,54.6399,52.54,54.03,526232,0.0,1.0
2020-07-29,53.75,54.3,52.93,52.93,571151,53.75,54.3,52.93,52.93,571151,0.0,1.0
2020-07-30,53.28,53.48,51.32,52.7,624990,53.28,53.48,51.32,52.7,624990,0.0,1.0
2020-07-31,51.56,53.13,51.0,53.13,800030,51.56,53.13,51.0,53.13,800030,0.0,1.0
2020-08-03,51.59,52.07,50.79,52.07,526905,51.59,52.07,50.79,52.07,526905,0.0,1.0
2020-08-04,51.12,52.69,50.78,51.42,645298,51.12,52.69,50.78,51.42,645298,0.0,1.0
2020-08-05,52.19,52.27,51.01,51.66,974796,52.19,52.27,51.01,51.66,974796,0.0,1.0
2020-08-06,51.77,53.37,51.39,52.19,455653,51.77,53.37,51.39,52.19,455653,0.0,1.0
2020-08-07,51.31,52.275,50.78,51.5,644807,51.31,52.275,50.78,51.5,644807,0.0,1.0
2020-08-10,54.01,54.3,51.25,51.41,625465,54.01,54.3,51.25,51.41,625465,0.0,1.0
2020-08-11,57.53,58.55,54.34,54.68,1107492,57.53,58.55,54.34,54.68,1107492,0.0,1.0
2020-08-12,57.5,58.19,55.57,57.85,932684,57.5,58.19,55.57,57.85,932684,0.0,1.0
2020-08-13,58.43,58.9,56.61,57.16,706104,58.43,58.9,56.61,57.16,706104,0.0,1.0
2020-08-14,57.97,58.3,56.7,57.71,482799,57.97,58.3,56.7,57.71,482799,0.0,1.0
2020-08-17,57.51,58.18,56.995,57.86,291583,57.51,58.18,56.995,57.86,291583,0.0,1.0
2020-08-18,56.89,57.94,56.415,57.94,314307,56.89,57.94,56.415,57.94,314307,0.0,1.0
2020-08-19,56.75,57.965,56.61,56.73,627056,56.75,57.965,56.61,56.73,627056,0.0,1.0
2020-08-20,54.205,56.17,53.94,55.58,776835,54.205,56.17,53.94,55.58,776835,0.0,1.0
2020-08-21,54.06,54.62,53.61,53.82,571627,54.06,54.62,53.61,53.82,571627,0.0,1.0
2020-08-24,53.55,54.69,53.11,54.68,799027,53.55,54.69,53.11,54.68,799027,0.0,1.0
2020-08-25,54.66,54.91,53.55,53.96,571619,54.66,54.91,53.55,53.96,571619,0.0,1.0
2020-08-26,53.9,54.78,53.46,54.28,528747,53.9,54.78,53.46,54.28,528747,0.0,1.0
2020-08-27,56.17,56.62,53.86,54.22,795987,56.17,56.62,53.86,54.22,795987,0.0,1.0
2020-08-28,57.63,57.67,56.115,56.5,438478,57.63,57.67,56.115,56.5,438478,0.0,1.0
2020-08-31,57.48,58.49,56.82,57.36,644041,57.48,58.49,56.82,57.36,644041,0.0,1.0
2020-09-01,59.35,59.61,57.05,57.48,625824,59.35,59.61,57.05,57.48,625824,0.0,1.0
2020-09-02,60.33,60.53,59.34,59.75,739668,60.33,60.53,59.34,59.75,739668,0.0,1.0
2020-09-03,59.17,61.01,58.65,60.48,742451,59.17,61.01,58.65,60.48,742451,0.0,1.0
2020-09-04,58.47,60.18,55.76,59.82,967785,58.47,60.18,55.76,59.82,967785,0.0,1.0
2020-09-08,59.52,61.14,56.55,57.55,1521655,59.52,61.14,56.55,57.55,1521655,0.0,1.0
2020-09-09,61.64,64.78,59.52,59.52,1459539,61.64,64.78,59.52,59.52,1459539,0.0,1.0
2020-09-10,55.19,62.5493,54.725,62.37,1039755,55.19,62.5493,54.725,62.37,1039755,0.0,1.0
2020-09-11,51.56,55.4,49.1601,55.25,2970694,51.56,55.4,49.1601,55.25,2970694,0.0,1.0
2020-09-14,54.79,54.93,51.57,51.62,1195888,54.79,54.93,51.57,51.62,1195888,0.0,1.0
2020-09-15,51.02,55.1399,50.88,55.06,1059442,51.02,55.1399,50.88,55.06,1059442,0.0,1.0
2020-09-16,51.06,52.95,50.88,51.54,1088980,51.06,52.95,50.88,51.54,1088980,0.0,1.0
2020-09-17,50.5,51.13,49.66,50.37,608317,50.5,51.13,49.66,50.37,608317,0.0,1.0
2020-09-18,49.92,50.99,48.55,50.99,1189834,49.92,50.99,48.55,50.99,1189834,0.0,1.0
2020-09-21,48.38,48.445,46.55,48.0,789681,48.38,48.445,46.55,48.0,789681,0.0,1.0
2020-09-22,47.8,48.85,47.14,48.65,705814,47.8,48.85,47.14,48.65,705814,0.0,1.0
2020-09-23,47.19,48.93,46.95,48.08,807971,47.19,48.93,46.95,48.08,807971,0.0,1.0
2020-09-24,46.15,47.1108,45.82,47.11,427317,46.15,47.1108,45.82,47.11,427317,0.0,1.0
2020-09-25,47.57,47.87,45.82,45.82,989282,47.57,47.87,45.82,45.82,989282,0.0,1.0
2020-09-28,49.52,50.81,48.65,48.83,978318,49.52,50.81,48.65,48.83,978318,0.0,1.0
2020-09-29,49.46,50.27,48.77,49.36,530287,49.46,50.27,48.77,49.36,530287,0.0,1.0
2020-09-30,51.37,51.78,49.5,49.5,930457,51.37,51.78,49.5,49.5,930457,0.0,1.0
2020-10-01,51.86,53.23,51.42,51.52,717279,51.86,53.23,51.42,51.52,717279,0.0,1.0
2020-10-02,52.18,53.34,50.0,50.62,650712,52.18,53.34,50.0,50.62,650712,0.0,1.0
2020-10-05,52.54,53.83,52.0107,52.71,415322,52.54,53.83,52.0107,52.71,415322,0.0,1.0
2020-10-06,52.98,54.41,52.65,53.01,700100,52.98,54.41,52.65,53.01,700100,0.0,1.0
2020-10-07,54.54,54.99,53.15,53.43,625819,54.54,54.99,53.15,53.43,625819,0.0,1.0
2020-10-08,54.82,55.7,54.4,54.99,345180,54.82,55.7,54.4,54.99,345180,0.0,1.0
2020-10-09,55.2,55.93,54.65,55.58,365763,55.2,55.93,54.65,55.58,365763,0.0,1.0
2020-10-12,56.58,57.74,54.598,54.98,731853,56.58,57.74,54.598,54.98,731853,0.0,1.0
2020-10-13,55.6,56.34,53.58,55.71,701485,55.6,56.34,53.58,55.71,701485,0.0,1.0
2020-10-14,53.97,56.1619,53.9,55.33,475065,53.97,56.1619,53.9,55.33,475065,0.0,1.0
2020-10-15,53.46,53.9,52.51,52.86,514633,53.46,53.9,52.51,52.86,514633,0.0,1.0
2020-10-16,54.3,55.38,53.0101,53.46,690316,54.3,55.38,53.0101,53.46,690316,0.0,1.0
2020-10-19,52.05,54.5336,51.62,54.48,702229,52.05,54.5336,51.62,54.48,702229,0.0,1.0
2020-10-20,52.42,53.7,51.96,52.73,527289,52.42,53.7,51.96,52.73,527289,0.0,1.0
2020-10-21,53.15,53.87,52.2622,52.62,483788,53.15,53.87,52.2622,52.62,483788,0.0,1.0
2020-10-22,55.14,55.31,53.43,53.56,539221,55.14,55.31,53.43,53.56,539221,0.0,1.0
2020-10-23,57.66,58.09,55.8278,56.49,754880,57.66,58.09,55.8278,56.49,754880,0.0,1.0
2020-10-26,56.36,56.77,55.1,56.46,542321,56.36,56.77,55.1,56.46,542321,0.0,1.0
2020-10-27,55.02,56.595,54.335,55.93,580920,55.02,56.595,54.335,55.93,580920,0.0,1.0
2020-10-28,52.08,54.0,51.395,53.68,785095,52.08,54.0,51.395,53.68,785095,0.0,1.0
2020-10-29,51.41,51.88,49.09,51.52,824953,51.41,51.88,49.09,51.52,824953,0.0,1.0
2020-10-30,51.49,52.58,50.76,51.61,842278,51.49,52.58,50.76,51.61,842278,0.0,1.0
2020-11-02,52.99,53.49,51.255,52.61,601802,52.99,53.49,51.255,52.61,601802,0.0,1.0
2020-11-03,55.66,56.06,53.72,54.27,676994,55.66,56.06,53.72,54.27,676994,0.0,1.0
2020-11-04,52.7,56.73,52.605,54.87,1282958,52.7,56.73,52.605,54.87,1282958,0.0,1.0
2020-11-05,53.34,54.54,52.12,52.95,820851,53.34,54.54,52.12,52.95,820851,0.0,1.0
2020-11-06,52.91,53.87,52.48,53.58,425433,52.91,53.87,52.48,53.58,425433,0.0,1.0
2020-11-09,64.06,65.31,55.21,56.94,2065495,64.06,65.31,55.21,56.94,2065495,0.0,1.0
2020-11-10,66.07,66.28,61.43,65.0,1232622,66.07,66.28,61.43,65.0,1232622,0.0,1.0
2020-11-11,68.07,68.45,65.86,66.3,1063966,68.07,68.45,65.86,66.3,1063966,0.0,1.0
2020-11-12,63.9,67.42,63.29,66.89,1121714,63.9,67.42,63.29,66.89,1121714,0.0,1.0
2020-11-13,67.66,67.88,64.06,64.93,578353,67.66,67.88,64.06,64.93,578353,0.0,1.0
2020-11-16,67.65,70.0,66.0772,69.9,527034,67.65,70.0,66.0772,69.9,527034,0.0,1.0
2020-11-17,67.42,67.71,65.5,65.99,465920,67.42,67.71,65.5,65.99,465920,0.0,1.0
2020-11-18,67.64,71.16,66.6801,67.5,801582,67.64,71.16,66.6801,67.5,801582,0.0,1.0
2020-11-19,68.34,68.58,66.77,66.94,471728,68.34,68.58,66.77,66.94,471728,0.0,1.0
2020-11-20,69.42,69.92,67.145,67.145,429295,69.42,69.92,67.145,67.145,429295,0.0,1.0
2020-11-23,70.5,71.1,68.23,68.24,524430,70.5,71.1,68.23,68.24,524430,0.0,1.0
2020-11-24,73.73,74.3,71.44,71.44,808383,73.73,74.3,71.44,71.44,808383,0.0,1.0
2020-11-25,71.53,72.9,70.79,72.9,376601,71.53,72.9,70.79,72.9,376601,0.0,1.0
2020-11-27,72.5,72.64,71.38,71.84,209140,72.5,72.64,71.38,71.84,209140,0.0,1.0
2020-11-30,71.69,72.61,70.44,72.31,833682,71.69,72.61,70.44,72.31,833682,0.0,1.0
2020-12-01,74.4,75.72,72.24,72.88,860389,74.4,75.72,72.24,72.88,860389,0.0,1.0
2020-12-02,71.35,72.455,68.37,71.07,959557,71.35,72.455,68.37,71.07,959557,0.0,1.0
2020-12-03,70.76,72.66,70.19,71.76,906757,70.76,72.66,70.19,71.76,906757,0.0,1.0
2020-12-04,70.6,72.54,69.96,71.75,1185281,70.6,72.54,69.96,71.75,1185281,0.0,1.0
2020-12-07,68.75,70.7,68.05,70.58,1064132,68.75,70.7,68.05,70.58,1064132,0.0,1.0
2020-12-08,68.02,69.0,65.265,68.5,1732833,68.02,69.0,65.265,68.5,1732833,0.0,1.0
2020-12-09,64.99,68.7501,63.7,68.54,836541,64.99,68.7501,63.7,68.54,836541,0.0,1.0
2020-12-10,65.35,66.62,63.62,64.4,730296,65.35,66.62,63.62,64.4,730296,0.0,1.0
2020-12-11,64.63,65.59,63.17,64.21,922208,64.63,65.59,63.17,64.21,922208,0.0,1.0
2020-12-14,65.98,66.88,64.769,64.93,806691,65.98,66.88,64.769,64.93,806691,0.0,1.0
2020-12-15,67.62,69.45,66.24,66.55,1287737,67.62,69.45,66.24,66.55,1287737,0.0,1.0
2020-12-16,65.76,68.3203,65.42,67.92,819131,65.76,68.3203,65.42,67.92,819131,0.0,1.0
2020-12-17,65.51,66.54,64.31,65.42,772183,65.51,66.54,64.31,65.42,772183,0.0,1.0
2020-12-18,65.26,66.24,64.5,65.71,1297267,65.26,66.24,64.5,65.71,1297267,0.0,1.0
2020-12-21,66.49,66.61,63.19,64.0,932666,66.49,66.61,63.19,64.0,932666,0.0,1.0
2020-12-22,68.0,70.33,65.69,66.41,1384189,68.0,70.33,65.69,66.41,1384189,0.0,1.0
2020-12-23,68.8,69.72,68.27,68.75,787750,68.8,69.72,68.27,68.75,787750,0.0,1.0
2020-12-24,68.33,69.4,67.82,69.13,212664,68.33,69.4,67.82,69.13,212664,0.0,1.0
2020-12-28,69.23,70.73,68.12,68.62,672316,69.23,70.73,68.12,68.62,672316,0.0,1.0
2020-12-29,69.11,69.94,68.8101,69.85,400353,69.11,69.94,68.8101,69.85,400353,0.0,1.0
2020-12-30,69.47,70.99,68.675,69.33,616413,69.47,70.99,68.675,69.33,616413,0.0,1.0
2020-12-31,69.71,69.98,68.42,69.19,412227,69.71,69.98,68.42,69.19,412227,0.0,1.0
2021-01-04,68.91,70.29,67.74,69.71,587848,68.91,70.29,67.74,69.71,587848,0.0,1.0
2021-01-05,70.75,72.0,68.77,69.04,791698,70.75,72.0,68.77,69.04,791698,0.0,1.0
2021-01-06,76.32,78.45,71.5,71.99,1376701,76.32,78.45,71.5,71.99,1376701,0.0,1.0
2021-01-07,77.93,78.43,76.76,76.88,692931,77.93,78.43,76.76,76.88,692931,0.0,1.0
2021-01-08,75.27,78.035,72.985,77.55,813158,75.27,78.035,72.985,77.55,813158,0.0,1.0
2021-01-11,73.99,75.44,72.29,73.51,667696,73.99,75.44,72.29,73.51,667696,0.0,1.0
2021-01-12,76.03,76.39,74.13,74.25,414022,76.03,76.39,74.13,74.25,414022,0.0,1.0
2021-01-13,75.64,76.7758,74.67,75.54,376033,75.64,76.7758,74.67,75.54,376033,0.0,1.0
2021-01-14,78.1,78.59,76.24,76.32,516734,78.1,78.59,76.24,76.32,516734,0.0,1.0
2021-01-15,76.61,78.84,75.6,76.99,889277,76.61,78.84,75.6,76.99,889277,0.0,1.0
2021-01-19,81.36,82.0,76.99,78.57,1273064,81.36,82.0,76.99,78.57,1273064,0.0,1.0
2021-01-20,81.6,82.45,80.56,81.18,759169,81.6,82.45,80.56,81.18,759169,0.0,1.0
2021-01-21,85.0,85.15,81.5,82.45,928859,85.0,85.15,81.5,82.45,928859,0.0,1.0
2021-01-22,85.36,85.64,82.4,83.53,725327,85.36,85.64,82.4,83.53,725327,0.0,1.0
2021-01-25,84.79,87.59,83.552,84.61,1355365,84.79,87.59,83.552,84.61,1355365,0.0,1.0
2021-01-26,91.01,91.42,85.085,85.78,1772046,91.01,91.42,85.085,85.78,1772046,0.0,1.0
2021-01-27,90.23,93.32,87.06,88.68,1811933,90.23,93.32,87.06,88.68,1811933,0.0,1.0
2021-01-28,83.25,92.0,82.995,91.98,1168773,83.25,92.0,82.995,91.98,1168773,0.0,1.0
2021-01-29,83.55,86.34,82.08,83.55,802363,83.55,86.34,82.08,83.55,802363,0.0,1.0
2021-02-01,83.85,85.14,82.21,82.8,451409,83.85,85.14,82.21,82.8,451409,0.0,1.0
2021-02-02,81.0,84.89,80.18,84.53,744754,81.0,84.89,80.18,84.53,744754,0.0,1.0
2021-02-03,78.31,81.33,77.96,80.89,896953,78.31,81.33,77.96,80.89,896953,0.0,1.0
2021-02-04,82.64,82.88,77.59,79.59,1145408,82.64,82.88,77.59,79.59,1145408,0.0,1.0
2021-02-05,84.84,85.92,82.3,83.62,577216,84.84,85.92,82.3,83.62,577216,0.0,1.0
2021-02-08,86.19,86.67,83.68,84.81,627636,86.19,86.67,83.68,84.81,627636,0.0,1.0
2021-02-09,85.34,87.14,83.09,85.27,901425,85.34,87.14,83.09,85.27,901425,0.0,1.0
2021-02-10,86.21,90.65,84.86,88.52,815112,86.21,90.65,84.86,88.52,815112,0.0,1.0
2021-02-11,85.39,88.38,84.8,86.39,517238,85.39,88.38,84.8,86.39,517238,0.0,1.0
2021-02-12,85.13,86.99,84.24,85.79,540698,85.13,86.99,84.24,85.79,540698,0.0,1.0
2021-02-16,85.4,86.4,84.22,85.39,842735,85.4,86.4,84.22,85.39,842735,0.0,1.0
2021-02-17,80.3,80.53,79.41,80.15,4102725,80.3,80.53,79.41,80.15,4102725,0.0,1.0
2021-02-18,77.97,80.51,76.77,78.71,3184681,77.97,80.51,76.77,78.71,3184681,0.0,1.0
2021-02-19,79.33,79.71,77.32,78.55,1674343,79.33,79.71,77.32,78.55,1674343,0.0,1.0
2021-02-22,79.07,80.44,77.36,78.89,614855,79.07,80.44,77.36,78.89,614855,0.0,1.0
2021-02-23,80.75,80.89,78.155,78.51,830068,80.75,80.89,78.155,78.51,830068,0.0,1.0
2021-02-24,83.84,84.4211,80.23,80.9,1071715,83.84,84.4211,80.23,80.9,1071715,0.0,1.0
2021-02-25,83.59,85.795,81.3,83.84,669947,83.59,85.795,81.3,83.84,669947,0.0,1.0
2021-02-26,82.35,85.98,78.8153,83.83,911749,82.35,85.98,78.8153,83.83,911749,0.0,1.0
2021-03-01,83.37,84.82,82.87,84.38,535538,83.37,84.82,82.87,84.38,535538,0.0,1.0
2021-03-02,79.83,83.4,79.76,83.36,644991,79.83,83.4,79.76,83.36,644991,0.0,1.0
2021-03-03,78.18,81.65,77.91,79.81,604476,78.18,81.65,77.91,79.81,604476,0.0,1.0
2021-03-04,75.5,79.4099,74.72,77.98,618826,75.5,79.4099,74.72,77.98,618826,0.0,1.0
2021-03-05,79.46,80.48,74.5,76.95,1273822,79.46,80.48,74.5,76.95,1273822,0.0,1.0
2021-03-08,77.86,81.3,77.6015,80.2,548573,77.86,81.3,77.6015,80.2,548573,0.0,1.0
2021-03-09,75.59,79.93,75.3,79.2,923588,75.59,79.93,75.3,79.2,923588,0.0,1.0
2021-03-10,76.45,78.27,74.88,76.44,880198,76.45,78.27,74.88,76.44,880198,0.0,1.0
2021-03-11,76.82,77.99,76.23,77.22,503732,76.82,77.99,76.23,77.22,503732,0.0,1.0
2021-03-12,79.17,79.4,75.76,76.88,705992,79.17,79.4,75.76,76.88,705992,0.0,1.0
2021-03-15,80.2,82.0,78.75,79.98,817376,80.2,82.0,78.75,79.98,817376,0.0,1.0
2021-03-16,74.53,79.8699,73.95,79.0,1724608,74.53,79.8699,73.95,79.0,1724608,0.0,1.0
2021-03-17,73.4,73.91,72.15,73.1,1725222,73.4,73.91,72.15,73.1,1725222,0.0,1.0
2021-03-18,71.53,75.28,71.33,72.81,834115,71.53,75.28,71.33,72.81,834115,0.0,1.0
2021-03-19,71.71,73.12,70.06,71.5,1809762,71.71,73.12,70.06,71.5,1809762,0.0,1.0
2021-03-22,70.91,72.23,69.07,71.68,768630,70.91,72.23,69.07,71.68,768630,0.0,1.0
2021-03-23,70.48,72.18,69.84,70.27,790803,70.48,72.18,69.84,70.27,790803,0.0,1.0
2021-03-24,68.28,71.978,68.2,71.03,480332,68.28,71.978,68.2,71.03,480332,0.0,1.0
2021-03-25,69.83,70.14,66.5569,67.68,446595,69.83,70.14,66.5569,67.68,446595,0.0,1.0
2021-03-26,70.0,71.0,68.56,70.74,435187,70.0,71.0,68.56,70.74,435187,0.0,1.0
2021-03-29,67.2,70.51,67.06,69.56,803293,67.2,70.51,67.06,69.56,803293,0.0,1.0
2021-03-30,67.0,68.57,66.14,67.25,574459,67.0,68.57,66.14,67.25,574459,0.0,1.0
2021-03-31,68.0,68.86,66.88,67.65,882626,68.0,68.86,66.88,67.65,882626,0.0,1.0
2021-04-01,68.11,69.69,67.91,68.36,666957,68.11,69.69,67.91,68.36,666957,0.0,1.0
2021-04-05,66.81,69.2,66.26,69.2,700636,66.81,69.2,66.26,69.2,700636,0.0,1.0
2021-04-06,67.16,67.67,66.21,66.89,471605,67.16,67.67,66.21,66.89,471605,0.0,1.0
2021-04-07,66.24,67.525,66.0606,67.37,586649,66.24,67.525,66.0606,67.37,586649,0.0,1.0
2021-04-08,67.55,67.6,65.4,66.28,492261,67.55,67.6,65.4,66.28,492261,0.0,1.0
2021-04-09,69.33,69.63,67.41,68.18,563384,69.33,69.63,67.41,68.18,563384,0.0,1.0
2021-04-12,69.66,70.95,69.42,69.5,560797,69.66,70.95,69.42,69.5,560797,0.0,1.0
2021-04-13,70.03,70.245,68.66,70.245,595907,70.03,70.245,68.66,70.245,595907,0.0,1.0
2021-04-14,69.84,71.35,69.63,69.81,485156,69.84,71.35,69.63,69.81,485156,0.0,1.0
2021-04-15,70.01,71.23,69.04,70.34,264107,70.01,71.23,69.04,70.34,264107,0.0,1.0
2021-04-16,70.99,71.49,69.82,70.16,284842,70.99,71.49,69.82,70.16,284842,0.0,1.0
2021-04-19,70.74,71.45,69.88,71.12,460621,70.74,71.45,69.88,71.12,460621,0.0,1.0
2021-04-20,69.71,70.7,68.85,70.05,460636,69.71,70.7,68.85,70.05,460636,0.0,1.0
2021-04-21,71.2,71.31,69.4198,69.83,320415,71.2,71.31,69.4198,69.83,320415,0.0,1.0
2021-04-22,73.43,74.11,71.5,71.64,942507,73.43,74.11,71.5,71.64,942507,0.0,1.0
2021-04-23,73.53,74.54,72.71,73.32,678603,73.53,74.54,72.71,73.32,678603,0.0,1.0
2021-04-26,76.33,77.04,74.01,74.42,655442,76.33,77.04,74.01,74.42,655442,0.0,1.0
2021-04-27,76.23,76.64,74.8601,76.1,354430,76.23,76.64,74.8601,76.1,354430,0.0,1.0
2021-04-28,76.48,77.16,75.63,76.44,315029,76.48,77.16,75.63,76.44,315029,0.0,1.0
2021-04-29,77.42,77.85,76.08,77.35,432075,77.42,77.85,76.08,77.35,432075,0.0,1.0
2021-04-30,75.97,77.29,75.32,77.18,500977,75.97,77.29,75.32,77.18,500977,0.0,1.0
2021-05-03,75.28,76.77,74.84,76.37,366351,75.28,76.77,74.84,76.37,366351,0.0,1.0
2021-05-04,74.31,75.38,72.94,74.44,316427,74.31,75.38,72.94,74.44,316427,0.0,1.0
2021-05-05,73.59,74.69,72.94,74.69,224459,73.59,74.69,72.94,74.69,224459,0.0,1.0
2021-05-06,73.12,73.88,70.83,73.59,284540,73.12,73.88,70.83,73.59,284540,0.0,1.0
2021-05-07,74.53,75.0,72.82,72.99,180516,74.53,75.0,72.82,72.99,180516,0.0,1.0
2021-05-10,71.79,74.35,71.05,74.35,293103,71.79,74.35,71.05,74.35,293103,0.0,1.0
2021-05-11,72.16,73.24,69.685,70.1,496599,72.16,73.24,69.685,70.1,496599,0.0,1.0
2021-05-12,73.64,73.88,71.5,71.9,897624,73.64,73.88,71.5,71.9,897624,0.0,1.0
2021-05-13,74.37,75.19,72.64,73.62,721150,74.37,75.19,72.64,73.62,721150,0.0,1.0
2021-05-14,74.43,75.58,73.7347,75.24,413789,74.43,75.58,73.7347,75.24,413789,0.0,1.0
2021-05-17,76.53,76.67,74.0291,74.48,290845,76.53,76.67,74.0291,74.48,290845,0.0,1.0
2021-05-18,77.4,78.665,74.52,76.61,492087,77.4,78.665,74.52,76.61,492087,0.0,1.0
2021-05-19,77.37,77.47,75.1,76.64,289602,77.37,77.47,75.1,76.64,289602,0.0,1.0
2021-05-20,78.08,78.22,76.84,77.48,312693,78.08,78.22,76.84,77.48,312693,0.0,1.0
2021-05-21,78.14,79.25,77.68,78.49,392841,78.14,79.25,77.68,78.49,392841,0.0,1.0
2021-05-24,77.73,78.75,77.73,78.66,283859,77.73,78.75,77.73,78.66,283859,0.0,1.0
2021-05-25,79.01,79.2,77.9,78.0,375648,79.01,79.2,77.9,78.0,375648,0.0,1.0
2021-05-26,80.01,80.23,78.58,79.52,498181,80.01,80.23,78.58,79.52,498181,0.0,1.0
2021-05-27,81.82,82.0,79.52,80.75,448445,81.82,82.0,79.52,80.75,448445,0.0,1.0
2021-05-28,83.12,84.2,81.0,81.78,870380,83.12,84.2,81.0,81.78,870380,0.0,1.0
2021-06-01,83.33,83.89,82.13,82.64,414629,83.33,83.89,82.13,82.64,414629,0.0,1.0
2021-06-02,84.6,84.78,82.91,83.59,526418,84.6,84.78,82.91,83.59,526418,0.0,1.0
2021-06-03,81.38,84.435,81.12,84.36,434276,81.38,84.435,81.12,84.36,434276,0.0,1.0
2021-06-04,81.1,82.17,80.46,81.91,390755,81.1,82.17,80.46,81.91,390755,0.0,1.0
2021-06-07,82.31,82.56,80.59,81.56,740773,82.31,82.56,80.59,81.56,740773,0.0,1.0
2021-06-08,81.44,83.54,74.75,76.94,1280341,81.44,83.54,74.75,76.94,1280341,0.0,1.0
2021-06-09,77.96,82.52,77.96,82.22,592966,77.96,82.52,77.96,82.22,592966,0.0,1.0
2021-06-10,77.98,79.61,77.85,79.12,580162,77.98,79.61,77.85,79.12,580162,0.0,1.0
2021-06-11,78.51,78.82,77.505,77.84,433059,78.51,78.82,77.505,77.84,433059,0.0,1.0
2021-06-14,77.0,79.16,76.84,78.91,474319,77.0,79.16,76.84,78.91,474319,0.0,1.0
2021-06-15,77.06,78.26,76.7,77.0,467393,77.06,78.26,76.7,77.0,467393,0.0,1.0
2021-06-16,78.69,79.25,75.84,76.66,752417,78.69,79.25,75.84,76.66,752417,0.0,1.0
2021-06-17,78.31,79.7,76.99,78.88,499685,78.31,79.7,76.99,78.88,499685,0.0,1.0
2021-06-18,77.37,78.59,77.12,77.23,657988,77.37,78.59,77.12,77.23,657988,0.0,1.0
2021-06-21,80.8,80.86,76.1528,77.78,421779,80.8,80.86,76.1528,77.78,421779,0.0,1.0
2021-06-22,82.24,82.38,79.88,81.365,402000,82.24,82.38,79.88,81.365,402000,0.0,1.0
2021-06-23,83.74,84.38,82.13,82.28,423753,83.74,84.38,82.13,82.28,423753,0.0,1.0
2021-06-24,83.27,83.93,82.15,83.68,386618,83.27,83.93,82.15,83.68,386618,0.0,1.0
2021-06-25,83.34,84.71,82.8,83.73,781353,83.34,84.71,82.8,83.73,781353,0.0,1.0
2021-06-28,82.26,83.72,81.81,83.07,344608,82.26,83.72,81.81,83.07,344608,0.0,1.0
2021-06-29,83.3,83.64,81.53,82.13,240694,83.3,83.64,81.53,82.13,240694,0.0,1.0
2021-06-30,80.48,83.16,79.03,83.14,750588,80.48,83.16,79.03,83.14,750588,0.0,1.0
2021-07-01,81.09,82.37,80.19,80.39,525540,81.09,82.37,80.19,80.39,525540,0.0,1.0
2021-07-02,82.65,82.71,81.5,81.89,301697,82.65,82.71,81.5,81.89,301697,0.0,1.0
2021-07-06,80.85,82.58,79.08,82.58,396432,80.85,82.58,79.08,82.58,396432,0.0,1.0
2021-07-07,79.83,81.99,79.12,80.92,271770,79.83,81.99,79.12,80.92,271770,0.0,1.0
2021-07-08,77.73,78.6,76.42,78.45,381747,77.73,78.6,76.42,78.45,381747,0.0,1.0
2021-07-09,79.24,79.41,78.52,78.64,362684,79.24,79.41,78.52,78.64,362684,0.0,1.0
2021-07-12,80.01,80.5,78.2,79.0,340765,80.01,80.5,78.2,79.0,340765,0.0,1.0
2021-07-13,78.28,79.53,78.2,79.46,191723,78.28,79.53,78.2,79.46,191723,0.0,1.0
2021-07-14,76.93,78.87,76.5,78.87,510993,76.93,78.87,76.5,78.87,510993,0.0,1.0
2021-07-15,76.02,77.4,75.77,76.29,304016,76.02,77.4,75.77,76.29,304016,0.0,1.0
2021-07-16,74.97,77.435,74.8,77.0,451864,74.97,77.435,74.8,77.0,451864,0.0,1.0
2021-07-19,73.08,74.96,72.39,73.63,455691,73.08,74.96,72.39,73.63,455691,0.0,1.0
2021-07-20,75.0,75.47,73.11,73.25,544983,75.0,75.47,73.11,73.25,544983,0.0,1.0
2021-07-21,75.67,76.29,74.75,75.62,347688,75.67,76.29,74.75,75.62,347688,0.0,1.0
2021-07-22,74.42,75.91,73.91,75.39,253917,74.42,75.91,73.91,75.39,253917,0.0,1.0
2021-07-23,74.42,75.03,73.61,75.03,154524,74.42,75.03,73.61,75.03,154524,0.0,1.0
2021-07-26,74.62,75.07,73.45,74.83,146536,74.62,75.07,73.45,74.83,146536,0.0,1.0
2021-07-27,74.28,74.31,72.92,74.31,352973,74.28,74.31,72.92,74.31,352973,0.0,1.0
2021-07-28,75.41,76.33,73.69,74.63,354431,75.41,76.33,73.69,74.63,354431,0.0,1.0
2021-07-29,74.57,76.31,74.55,76.16,299711,74.57,76.31,74.55,76.16,299711,0.0,1.0
2021-07-30,73.98,75.245,73.84,74.1,265878,73.98,75.245,73.84,74.1,265878,0.0,1.0
2021-08-02,74.17,75.39,72.3796,74.45,282227,74.17,75.39,72.3796,74.45,282227,0.0,1.0
2021-08-03,72.17,74.575,71.86,74.41,349602,72.17,74.575,71.86,74.41,349602,0.0,1.0
2021-08-04,71.97,73.225,71.11,71.51,212879,71.97,73.225,71.11,71.51,212879,0.0,1.0
2021-08-05,73.59,73.84,71.17,72.1,329839,73.59,73.84,71.17,72.1,329839,0.0,1.0
2021-08-06,73.17,74.72,72.82,74.14,289505,73.17,74.72,72.82,74.14,289505,0.0,1.0
2021-08-09,72.41,73.595,72.01,73.23,206975,72.41,73.595,72.01,73.23,206975,0.0,1.0
2021-08-10,71.82,72.99,71.24,72.64,368865,71.82,72.99,71.24,72.64,368865,0.0,1.0
2021-08-11,69.9,72.58,68.95,71.93,422222,69.9,72.58,68.95,71.93,422222,0.0,1.0
2021-08-12,69.27,70.31,68.8,70.07,535283,69.27,70.31,68.8,70.07,535283,0.0,1.0
2021-08-13,68.45,69.465,68.2,69.12,517745,68.45,69.465,68.2,69.12,517745,0.0,1.0
2021-08-16,64.98,68.37,64.92,68.31,822940,64.98,68.37,64.92,68.31,822940,0.0,1.0
2021-08-17,61.85,62.98,60.21,61.0,2223849,61.85,62.98,60.21,61.0,2223849,0.0,1.0
2021-08-18,62.83,64.11,61.81,62.44,902847,62.83,64.11,61.81,62.44,902847,0.0,1.0
2021-08-19,62.64,63.41,62.22,62.45,377299,62.64,63.41,62.22,62.45,377299,0.0,1.0
2021-08-20,63.1,63.61,62.2,62.32,347859,63.1,63.61,62.2,62.32,347859,0.0,1.0
2021-08-23,63.56,64.63,63.33,63.33,381771,63.56,64.63,63.33,63.33,381771,0.0,1.0
2021-08-24,64.6,65.09,63.8,63.8,565183,64.6,65.09,63.8,63.8,565183,0.0,1.0
2021-08-25,64.45,65.15,64.04,64.44,358590,64.45,65.15,64.04,64.44,358590,0.0,1.0
2021-08-26,64.1,64.84,63.59,64.38,350736,64.1,64.84,63.59,64.38,350736,0.0,1.0
2021-08-27,65.79,66.29,64.16,64.16,397671,65.79,66.29,64.16,64.16,397671,0.0,1.0
2021-08-30,64.21,66.34,63.97,65.8,410695,64.21,66.34,63.97,65.8,410695,0.0,1.0
2021-08-31,64.17,64.9,63.47,64.43,317731,64.17,64.9,63.47,64.43,317731,0.0,1.0
2021-09-01,64.71,65.5,63.84,64.63,466490,64.71,65.5,63.84,64.63,466490,0.0,1.0
2021-09-02,66.12,66.32,64.59,64.82,432747,66.12,66.32,64.59,64.82,432747,0.0,1.0
2021-09-03,64.78,66.75,63.92,65.84,651807,64.78,66.75,63.92,65.84,651807,0.0,1.0
2021-09-07,65.16,66.25,64.415,65.2856,541340,65.16,66.25,64.415,65.2856,541340,0.0,1.0
2021-09-08,63.18,65.26,62.96,64.75,698089,63.18,65.26,62.96,64.75,698089,0.0,1.0
2021-09-09,65.97,67.7926,64.49,65.8178,1410130,65.97,67.7926,64.49,65.8178,1410130,0.0,1.0
2021-09-10,63.79,66.105,63.04,64.955,664557,63.79,66.105,63.04,64.955,664557,0.0,1.0
2021-09-13,64.22,65.0,62.63,64.44,472855,64.22,65.0,62.63,64.44,472855,0.0,1.0
2021-09-14,61.42,64.7,61.09,64.7,432163,61.42,64.7,61.09,64.7,432163,0.0,1.0
2021-09-15,61.37,62.64,60.66,61.42,671957,61.37,62.64,60.66,61.42,671957,0.0,1.0
2021-09-16,61.83,62.3395,60.4,61.55,623586,61.83,62.3395,60.4,61.55,623586,0.0,1.0
2021-09-17,64.06,64.64,61.77,62.3,1367375,64.06,64.64,61.77,62.3,1367375,0.0,1.0
2021-09-20,61.94,62.97,61.18,62.97,430067,61.94,62.97,61.18,62.97,430067,0.0,1.0
2021-09-21,61.14,63.13,60.94,61.89,349271,61.14,63.13,60.94,61.89,349271,0.0,1.0
2021-09-22,62.2,62.44,60.7,61.24,582979,62.2,62.44,60.7,61.24,582979,0.0,1.0
2021-09-23,65.02,65.07,61.85,62.41,568143,65.02,65.07,61.85,62.41,568143,0.0,1.0
2021-09-24,66.1,66.75,64.49,64.81,722689,66.1,66.75,64.49,64.81,722689,0.0,1.0
2021-09-27,67.67,69.9,66.24,66.53,692033,67.67,69.9,66.24,66.53,692033,0.0,1.0
2021-09-28,66.01,67.6,65.69,67.43,848645,66.01,67.6,65.69,67.43,848645,0.0,1.0
2021-09-29,66.99,67.92,65.84,66.13,442732,66.99,67.92,65.84,66.13,442732,0.0,1.0
2021-09-30,64.76,67.9999,64.68,67.53,474600,64.76,67.9999,64.68,67.53,474600,0.0,1.0
2021-10-01,66.77,67.28,64.2,65.55,458783,66.77,67.28,64.2,65.55,458783,0.0,1.0
2021-10-04,65.57,67.3,65.3,66.67,309256,65.57,67.3,65.3,66.67,309256,0.0,1.0
2021-10-05,65.27,67.21,65.1,65.63,488464,65.27,67.21,65.1,65.63,488464,0.0,1.0
2021-10-06,63.57,65.33,62.79,64.29,399767,63.57,65.33,62.79,64.29,399767,0.0,1.0
2021-10-07,64.82,65.55,63.74,63.75,287939,64.82,65.55,63.74,63.75,287939,0.0,1.0
2021-10-08,64.66,65.09,64.29,64.73,173263,64.66,65.09,64.29,64.73,173263,0.0,1.0
2021-10-11,64.56,66.17,64.35,64.75,212080,64.56,66.17,64.35,64.75,212080,0.0,1.0
2021-10-12,64.53,65.17,64.135,64.65,194764,64.53,65.17,64.135,64.65,194764,0.0,1.0
2021-10-13,63.34,65.72,62.665,64.62,321211,63.34,65.72,62.665,64.62,321211,0.0,1.0
2021-10-14,63.62,65.09,63.26,64.59,522451,63.62,65.09,63.26,64.59,522451,0.0,1.0
2021-10-15,63.15,65.25,63.15,64.76,343104,63.15,65.25,63.15,64.76,343104,0.0,1.0
2021-10-18,63.63,63.69,62.16,62.52,441952,63.63,63.69,62.16,62.52,441952,0.0,1.0
2021-10-19,65.32,65.46,63.59,63.86,322736,65.32,65.46,63.59,63.86,322736,0.0,1.0
2021-10-20,67.16,67.25,64.505,65.38,528549,67.16,67.25,64.505,65.38,528549,0.0,1.0
2021-10-21,65.87,67.96,64.76,67.23,349556,65.87,67.96,64.76,67.23,349556,0.0,1.0
2021-10-22,67.59,67.64,65.15,65.61,491074,67.59,67.64,65.15,65.61,491074,0.0,1.0
2021-10-25,67.88,68.4,66.3213,66.86,370458,67.88,68.4,66.3213,66.86,370458,0.0,1.0
2021-10-26,67.96,68.97,67.076,67.78,296224,67.96,68.97,67.076,67.78,296224,0.0,1.0
2021-10-27,65.73,67.66,65.37,67.64,189932,65.73,67.66,65.37,67.64,189932,0.0,1.0
2021-10-28,66.0,67.35,65.83,66.04,285627,66.0,67.35,65.83,66.04,285627,0.0,1.0
2021-10-29,66.18,66.356,64.75,65.67,389107,66.18,66.356,64.75,65.67,389107,0.0,1.0
2021-11-01,68.18,68.63,66.42,66.42,266370,68.18,68.63,66.42,66.42,266370,0.0,1.0
2021-11-02,67.69,68.38,66.34,68.35,329900,67.69,68.38,66.34,68.35,329900,0.0,1.0
2021-11-03,69.39,70.27,67.5,67.5,314280,69.39,70.27,67.5,67.5,314280,0.0,1.0
2021-11-04,68.42,69.99,68.18,69.53,218072,68.42,69.99,68.18,69.53,218072,0.0,1.0
2021-11-05,68.24,73.29,68.1,69.15,575118,68.24,73.29,68.1,69.15,575118,0.0,1.0
2021-11-08,69.12,69.39,68.0,68.75,278013,69.12,69.39,68.0,68.75,278013,0.0,1.0
2021-11-09,68.2,69.18,67.4,68.88,350650,68.2,69.18,67.4,68.88,350650,0.0,1.0
2021-11-10,69.52,71.54,67.9275,68.23,582289,69.52,71.54,67.9275,68.23,582289,0.0,1.0
2021-11-11,69.1,69.41,68.22,69.41,161994,69.1,69.41,68.22,69.41,161994,0.0,1.0
2021-11-12,67.68,69.48,67.38,69.29,202217,67.68,69.48,67.38,69.29,202217,0.0,1.0
2021-11-15,67.34,68.13,66.8791,68.13,296612,67.34,68.13,66.8791,68.13,296612,0.0,1.0
2021-11-16,67.38,68.1,66.331,67.37,287914,67.38,68.1,66.331,67.37,287914,0.0,1.0
2021-11-17,65.3,67.43,65.29,66.93,276778,65.3,67.43,65.29,66.93,276778,0.0,1.0
2021-11-18,62.87,65.54,62.18,65.25,461108,62.87,65.54,62.18,65.25,461108,0.0,1.0
2021-11-19,61.34,62.86,61.2,62.43,268340,61.34,62.86,61.2,62.43,268340,0.0,1.0
2021-11-22,60.76,61.96,59.522,61.96,420616,60.76,61.96,59.522,61.96,420616,0.0,1.0
2021-11-23,63.18,63.33,60.115,60.975,476094,63.18,63.33,60.115,60.975,476094,0.0,1.0
2021-11-24,63.29,63.62,62.12,62.71,173072,63.29,63.62,62.12,62.71,173072,0.0,1.0
2021-11-26,57.39,61.32,56.6,61.32,470734,57.39,61.32,56.6,61.32,470734,0.0,1.0
2021-11-29,57.35,58.65,55.925,58.21,558362,57.35,58.65,55.925,58.21,558362,0.0,1.0
2021-11-30,54.68,58.28,54.46,56.7,592571,54.68,58.28,54.46,56.7,592571,0.0,1.0
2021-12-01,54.45,57.67,54.45,55.55,761156,54.45,57.67,54.45,55.55,761156,0.0,1.0
2021-12-02,56.64,57.03,54.62,55.37,1012996,56.64,57.03,54.62,55.37,1012996,0.0,1.0
2021-12-03,54.3,56.62,54.24,56.62,671922,54.3,56.62,54.24,56.62,671922,0.0,1.0
2021-12-06,56.67,57.28,53.6,54.7,911069,56.67,57.28,53.6,54.7,911069,0.0,1.0
2021-12-07,42.73,45.38,36.805,38.64,8313535,42.73,45.38,36.805,38.64,8313535,0.0,1.0
2021-12-08,43.71,45.299,42.77,42.8,2826748,43.71,45.299,42.77,42.8,2826748,0.0,1.0
2021-12-09,42.07,43.43,41.3,43.15,1656959,42.07,43.43,41.3,43.15,1656959,0.0,1.0
2021-12-10,40.85,43.7,40.63,42.7,1455342,40.85,43.7,40.63,42.7,1455342,0.0,1.0
2021-12-13,41.16,41.7,40.2,40.43,1090362,41.16,41.7,40.2,40.43,1090362,0.0,1.0
2021-12-14,40.24,41.515,40.07,40.64,1572957,40.24,41.515,40.07,40.64,1572957,0.0,1.0
2021-12-15,40.55,40.58,39.21,40.0,1588438,40.55,40.58,39.21,40.0,1588438,0.0,1.0
2021-12-16,40.07,42.49,39.8205,41.0,1333090,40.07,42.49,39.8205,41.0,1333090,0.0,1.0
2021-12-17,40.43,41.23,39.9,40.26,1730084,40.43,41.23,39.9,40.26,1730084,0.0,1.0
2021-12-20,39.52,40.0,38.53,39.59,1193973,39.52,40.0,38.53,39.59,1193973,0.0,1.0
2021-12-21,43.87,43.93,39.725,39.77,1503930,43.87,43.93,39.725,39.77,1503930,0.0,1.0
2021-12-22,44.02,44.63,43.21,43.8,1282934,44.02,44.63,43.21,43.8,1282934,0.0,1.0
2021-12-23,44.9,45.4,44.023,44.626,698105,44.9,45.4,44.023,44.626,698105,0.0,1.0
2021-12-27,44.98,45.5,44.36,45.0,584320,44.98,45.5,44.36,45.0,584320,0.0,1.0
2021-12-28,44.43,45.9,44.2,44.74,591752,44.43,45.9,44.2,44.74,591752,0.0,1.0
2021-12-29,43.99,44.83,43.64,44.26,388439,43.99,44.83,43.64,44.26,388439,0.0,1.0
2021-12-30,43.86,45.0,43.71,44.02,332866,43.86,45.0,43.71,44.02,332866,0.0,1.0
2021-12-31,44.24,45.05,43.61,43.69,517972,44.24,45.05,43.61,43.69,517972,0.0,1.0
2022-01-03,46.84,46.9,43.98,44.66,803678,46.84,46.9,43.98,44.66,803678,0.0,1.0
2022-01-04,47.13,47.48,45.71,47.15,795805,47.13,47.48,45.71,47.15,795805,0.0,1.0
2022-01-05,46.5,48.4271,46.16,47.08,870784,46.5,48.4271,46.16,47.08,870784,0.0,1.0
2022-01-06,46.29,47.08,45.21,46.35,728159,46.29,47.08,45.21,46.35,728159,0.0,1.0
2022-01-07,45.4,47.52,45.33,46.42,657836,45.4,47.52,45.33,46.42,657836,0.0,1.0
2022-01-10,49.52,49.65,44.24,44.61,1577169,49.52,49.65,44.24,44.61,1577169,0.0,1.0
2022-01-11,50.59,50.9,48.98,49.52,1062975,50.59,50.9,48.98,49.52,1062975,0.0,1.0
2022-01-12,49.73,50.82,49.47,50.5,997134,49.73,50.82,49.47,50.5,997134,0.0,1.0
2022-01-13,49.85,50.45,49.16,49.83,643030,49.85,50.45,49.16,49.83,643030,0.0,1.0
2022-01-14,49.94,50.46,49.12,49.33,489896,49.94,50.46,49.12,49.33,489896,0.0,1.0
2022-01-18,49.14,50.112,48.63,49.79,512818,49.14,50.112,48.63,49.79,512818,0.0,1.0
2022-01-19,48.47,49.69,47.77,48.97,428412,48.47,49.69,47.77,48.97,428412,0.0,1.0
2022-01-20,49.01,50.4,48.75,48.78,765541,49.01,50.4,48.75,48.78,765541,0.0,1.0
2022-01-21,49.97,51.33,48.88,48.88,891858,49.97,51.33,48.88,48.88,891858,0.0,1.0
2022-01-24,51.32,51.38,48.425,48.81,1085022,51.32,51.38,48.425,48.81,1085022,0.0,1.0
2022-01-25,51.62,52.49,49.71,50.98,754366,51.62,52.49,49.71,50.98,754366,0.0,1.0
2022-01-26,51.45,53.34,50.49,51.66,1063630,51.45,53.34,50.49,51.66,1063630,0.0,1.0
2022-01-27,51.82,53.525,51.19,51.4,718677,51.82,53.525,51.19,51.4,718677,0.0,1.0
2022-01-28,51.28,51.71,49.69,51.46,867669,51.28,51.71,49.69,51.46,867669,0.0,1.0
2022-01-31,53.44,53.51,50.7,50.7,736562,53.44,53.51,50.7,50.7,736562,0.0,1.0
2022-02-01,53.61,53.96,52.68,53.5,637003,53.61,53.96,52.68,53.5,637003,0.0,1.0
2022-02-02,52.81,53.59,51.84,53.45,844409,52.81,53.59,51.84,53.45,844409,0.0,1.0
2022-02-03,52.78,53.33,51.965,52.65,608523,52.78,53.33,51.965,52.65,608523,0.0,1.0
2022-02-04,54.78,55.3899,52.02,52.76,820909,54.78,55.3899,52.02,52.76,820909,0.0,1.0
2022-02-07,55.03,55.95,54.0195,54.53,687857,55.03,55.95,54.0195,54.53,687857,0.0,1.0
2022-02-08,56.51,56.95,54.55,55.18,745150,56.51,56.95,54.55,55.18,745150,0.0,1.0
2022-02-09,56.11,57.525,55.55,56.85,849900,56.11,57.525,55.55,56.85,849900,0.0,1.0
2022-02-10,57.5,58.68,55.1013,55.39,760762,57.5,58.68,55.1013,55.39,760762,0.0,1.0
2022-02-11,57.5,59.11,56.91,57.18,608159,57.5,59.11,56.91,57.18,608159,0.0,1.0
2022-02-14,57.64,58.12,56.131,57.52,704663,57.64,58.12,56.131,57.52,704663,0.0,1.0
2022-02-15,57.44,59.25,57.24,57.85,897794,57.44,59.25,57.24,57.85,897794,0.0,1.0
2022-02-16,56.17,57.43,56.0,57.43,589799,56.17,57.43,56.0,57.43,589799,0.0,1.0
2022-02-17,52.46,55.86,52.13,55.48,778856,52.46,55.86,52.13,55.48,778856,0.0,1.0
2022-02-18,52.19,53.18,51.39,52.59,682869,52.19,53.18,51.39,52.59,682869,0.0,1.0
2022-02-22,51.6,54.07,51.1941,51.6,1093675,51.6,54.07,51.1941,51.6,1093675,0.0,1.0
2022-02-23,53.5,55.2925,52.25,53.1,982326,53.5,55.2925,52.25,53.1,982326,0.0,1.0
2022-02-24,53.4,53.71,51.01,51.3,779762,53.4,53.71,51.01,51.3,779762,0.0,1.0
2022-02-25,53.25,54.0,52.26,53.54,615105,53.25,54.0,52.26,53.54,615105,0.0,1.0
2022-02-28,53.71,53.89,52.53,52.54,926454,53.71,53.89,52.53,52.54,926454,0.0,1.0
2022-03-01,52.46,53.695,52.09,53.23,900605,52.46,53.695,52.09,53.23,900605,0.0,1.0
2022-03-02,53.61,53.86,52.66,52.78,483188,53.61,53.86,52.66,52.78,483188,0.0,1.0
2022-03-03,51.75,53.7,51.01,53.7,538333,51.75,53.7,51.01,53.7,538333,0.0,1.0
2022-03-04,52.34,52.51,50.95,51.48,438373,52.34,52.51,50.95,51.48,438373,0.0,1.0
2022-03-07,51.08,52.72,50.35,52.29,533077,51.08,52.72,50.35,52.29,533077,0.0,1.0
2022-03-08,52.28,53.38,50.59,51.39,437202,52.28,53.38,50.59,51.39,437202,0.0,1.0
2022-03-09,54.02,54.16,51.45,52.77,466843,54.02,54.16,51.45,52.77,466843,0.0,1.0
2022-03-10,53.67,53.84,51.86,53.0,388530,53.67,53.84,51.86,53.0,388530,0.0,1.0
2022-03-11,51.86,53.81,51.84,53.81,299737,51.86,53.81,51.84,53.81,299737,0.0,1.0
2022-03-14,52.0,52.793,51.1,52.19,568998,52.0,52.793,51.1,52.19,568998,0.0,1.0
2022-03-15,54.08,54.29,51.425,52.45,552370,54.08,54.29,51.425,52.45,552370,0.0,1.0
2022-03-16,56.63,56.66,53.74,54.63,973683,56.63,56.66,53.74,54.63,973683,0.0,1.0
2022-03-17,56.74,57.28,55.72,56.46,529619,56.74,57.28,55.72,56.46,529619,0.0,1.0
2022-03-18,58.45,58.49,55.66,56.68,1095309,58.45,58.49,55.66,56.68,1095309,0.0,1.0
2022-03-21,57.81,58.68,56.915,58.19,552433,57.81,58.68,56.915,58.19,552433,0.0,1.0
2022-03-22,58.53,59.47,58.07,58.18,756871,58.53,59.47,58.07,58.18,756871,0.0,1.0
2022-03-23,59.2,61.16,57.37,58.86,1150713,59.2,61.16,57.37,58.86,1150713,0.0,1.0
2022-03-24,63.03,63.26,59.0,59.19,1081286,63.03,63.26,59.0,59.19,1081286,0.0,1.0
2022-03-25,64.33,65.29,62.295,62.55,1088335,64.33,65.29,62.295,62.55,1088335,0.0,1.0
2022-03-28,65.26,66.1523,64.19,64.96,972403,65.26,66.1523,64.19,64.96,972403,0.0,1.0
2022-03-29,66.92,67.45,65.42,65.85,943783,66.92,67.45,65.42,65.85,943783,0.0,1.0
2022-03-30,67.25,67.9,66.6,67.9,780832,67.25,67.9,66.6,67.9,780832,0.0,1.0
2022-03-31,67.44,68.88,66.58,67.0,838757,67.44,68.88,66.58,67.0,838757,0.0,1.0
2022-04-01,67.35,68.88,66.84,67.15,703852,67.35,68.88,66.84,67.15,703852,0.0,1.0
2022-04-04,66.99,67.72,65.89,67.15,510265,66.99,67.72,65.89,67.15,510265,0.0,1.0
2022-04-05,67.21,68.315,65.73,66.88,1039463,67.21,68.315,65.73,66.88,1039463,0.0,1.0
2022-04-06,67.5,67.9,65.59,66.94,668861,67.5,67.9,65.59,66.94,668861,0.0,1.0
2022-04-07,67.22,68.45,66.555,68.37,526624,67.22,68.45,66.555,68.37,526624,0.0,1.0
2022-04-08,67.29,67.87,66.4,67.04,413706,67.29,67.87,66.4,67.04,413706,0.0,1.0
2022-04-11,67.96,68.31,66.86,67.52,1085713,67.96,68.31,66.86,67.52,1085713,0.0,1.0
2022-04-12,68.69,69.845,67.7501,68.24,955141,68.69,69.845,67.7501,68.24,955141,0.0,1.0
2022-04-13,68.69,69.41,68.0,68.8,398063,68.69,69.41,68.0,68.8,398063,0.0,1.0
2022-04-14,70.01,70.555,68.3,68.5,626760,70.01,70.555,68.3,68.5,626760,0.0,1.0
2022-04-18,68.89,69.56,67.92,69.56,433303,68.89,69.56,67.92,69.56,433303,0.0,1.0
2022-04-19,71.29,71.7,69.03,69.03,1040763,71.29,71.7,69.03,69.03,1040763,0.0,1.0
2022-04-20,71.62,72.52,71.07,71.54,516796,71.62,72.52,71.07,71.54,516796,0.0,1.0
2022-04-21,69.55,72.7,69.21,71.85,604744,69.55,72.7,69.21,71.85,604744,0.0,1.0
2022-04-22,66.73,69.29,66.54,69.21,457462,66.73,69.29,66.54,69.21,457462,0.0,1.0
2022-04-25,67.36,67.47,65.05,65.88,542910,67.36,67.47,65.05,65.88,542910,0.0,1.0
2022-04-26,64.39,66.74,63.98,66.64,478510,64.39,66.74,63.98,66.64,478510,0.0,1.0
2022-04-27,64.86,66.305,63.9823,64.29,1014495,64.86,66.305,63.9823,64.29,1014495,0.0,1.0
2022-04-28,64.05,65.4899,63.18,64.89,1008176,64.05,65.4899,63.18,64.89,1008176,0.0,1.0
2022-04-29,62.32,63.71,62.06,63.71,591148,62.32,63.71,62.06,63.71,591148,0.0,1.0
2022-05-02,63.92,63.97,61.85,62.22,1281400,63.92,63.97,61.85,62.22,1281400,0.0,1.0
2022-05-03,62.07,64.69,62.04,63.99,433157,62.07,64.69,62.04,63.99,433157,0.0,1.0
2022-05-04,63.2,63.87,60.86,63.105,1252172,63.2,63.87,60.86,63.105,1252172,0.0,1.0
2022-05-05,60.39,63.53,59.355,62.63,533624,60.39,63.53,59.355,62.63,533624,0.0,1.0
2022-05-06,58.8,60.69,57.79,60.12,601486,58.8,60.69,57.79,60.12,601486,0.0,1.0
2022-05-09,56.8,59.09,56.24,58.51,526667,56.8,59.09,56.24,58.51,526667,0.0,1.0
2022-05-10,55.99,58.03,54.6167,57.24,1195557,55.99,58.03,54.6167,57.24,1195557,0.0,1.0
2022-05-11,54.14,57.88,53.885,56.26,1058641,54.14,57.88,53.885,56.26,1058641,0.0,1.0
2022-05-12,54.76,55.49,53.1,53.34,627542,54.76,55.49,53.1,53.34,627542,0.0,1.0
2022-05-13,57.68,58.37,55.535,55.61,643544,57.68,58.37,55.535,55.61,643544,0.0,1.0
2022-05-16,57.24,57.99,56.75,57.48,408277,57.24,57.99,56.75,57.48,408277,0.0,1.0
2022-05-17,60.42,60.48,58.16,58.47,510977,60.42,60.48,58.16,58.47,510977,0.0,1.0
2022-05-18,58.57,60.64,58.21,59.63,488118,58.57,60.64,58.21,59.63,488118,0.0,1.0
2022-05-19,59.01,59.925,57.45,57.81,603563,59.01,59.925,57.45,57.81,603563,0.0,1.0
2022-05-20,59.23,60.26,57.455,59.45,518328,59.23,60.26,57.455,59.45,518328,0.0,1.0
2022-05-23,60.03,60.04,58.19,59.65,320711,60.03,60.04,58.19,59.65,320711,0.0,1.0
2022-05-24,59.26,59.845,57.51,59.62,376818,59.26,59.845,57.51,59.62,376818,0.0,1.0
2022-05-25,60.28,60.49,58.61,59.27,557590,60.28,60.49,58.61,59.27,557590,0.0,1.0
2022-05-26,60.98,62.745,60.61,60.86,464301,60.98,62.745,60.61,60.86,464301,0.0,1.0
2022-05-27,62.8,62.87,61.22,61.25,412835,62.8,62.87,61.22,61.25,412835,0.0,1.0
2022-05-31,62.58,63.58,61.505,62.22,672961,62.58,63.58,61.505,62.22,672961,0.0,1.0
2022-06-01,62.17,63.14,60.455,62.81,428806,62.17,63.14,60.455,62.81,428806,0.0,1.0
2022-06-02,63.73,64.04,61.41,62.07,547316,63.73,64.04,61.41,62.07,547316,0.0,1.0
2022-06-03,64.06,64.53,62.89,63.65,662116,64.06,64.53,62.89,63.65,662116,0.0,1.0
2022-06-06,62.45,64.78,61.59,64.67,879752,62.45,64.78,61.59,64.67,879752,0.0,1.0
2022-06-07,65.36,66.13,63.17,64.04,1242678,65.36,66.13,63.17,64.04,1242678,0.0,1.0
2022-06-08,63.85,65.69,63.12,65.31,918199,63.85,65.69,63.12,65.31,918199,0.0,1.0
2022-06-09,63.1,63.85,62.74,63.85,676969,63.1,63.85,62.74,63.85,676969,0.0,1.0
2022-06-10,64.05,65.41,62.13,62.13,1057396,64.05,65.41,62.13,62.13,1057396,0.0,1.0
2022-06-13,64.63,65.6,62.032,62.26,1193965,64.63,65.6,62.032,62.26,1193965,0.0,1.0
2022-06-14,68.42,69.75,64.645,64.72,1609608,68.42,69.75,64.645,64.72,1609608,0.0,1.0
2022-06-15,68.22,70.39,66.715,68.53,1056286,68.22,70.39,66.715,68.53,1056286,0.0,1.0
2022-06-16,67.9,68.65,66.0546,66.83,942738,67.9,68.65,66.0546,66.83,942738,0.0,1.0
2022-06-17,68.53,69.99,67.61,68.43,1469830,68.53,69.99,67.61,68.43,1469830,0.0,1.0
2022-06-21,69.01,70.935,68.11,69.03,826675,69.01,70.935,68.11,69.03,826675,0.0,1.0
2022-06-22,67.14,69.43,66.84,68.08,1083388,67.14,69.43,66.84,68.08,1083388,0.0,1.0
2022-06-23,66.75,68.27,65.2,67.73,1141580,66.75,68.27,65.2,67.73,1141580,0.0,1.0
2022-06-24,66.81,68.249,65.46,66.84,1453951,66.81,68.249,65.46,66.84,1453951,0.0,1.0
2022-06-27,66.75,68.06,66.42,67.08,813167,66.75,68.06,66.42,67.08,813167,0.0,1.0
2022-06-28,65.12,67.94,64.31,66.78,773948,65.12,67.94,64.31,66.78,773948,0.0,1.0
2022-06-29,63.53,64.83,62.62,64.83,622572,63.53,64.83,62.62,64.83,622572,0.0,1.0
2022-06-30,61.39,63.645,61.07,62.79,818120,61.39,63.645,61.07,62.79,818120,0.0,1.0
2022-07-01,57.67,61.68,57.28,60.91,1110276,57.67,61.68,57.28,60.91,1110276,0.0,1.0
2022-07-05,58.83,58.84,54.85,57.02,1082868,58.83,58.84,54.85,57.02,1082868,0.0,1.0
2022-07-06,60.96,61.36,58.53,58.53,896891,60.96,61.36,58.53,58.53,896891,0.0,1.0
2022-07-07,62.54,63.1,60.62,60.63,829599,62.54,63.1,60.62,60.63,829599,0.0,1.0
2022-07-08,65.54,67.67,61.0,62.5,1219826,65.54,67.67,61.0,62.5,1219826,0.0,1.0
2022-07-11,61.85,64.88,61.52,64.88,680704,61.85,64.88,61.52,64.88,680704,0.0,1.0
2022-07-12,58.75,60.69,58.42,60.28,1050862,58.75,60.69,58.42,60.28,1050862,0.0,1.0
2022-07-13,59.49,61.22,58.2,58.5,951670,59.49,61.22,58.2,58.5,951670,0.0,1.0
2022-07-14,57.05,59.43,56.645,58.56,610859,57.05,59.43,56.645,58.56,610859,0.0,1.0
2022-07-15,58.99,59.65,57.03,58.03,563669,58.99,59.65,57.03,58.03,563669,0.0,1.0
2022-07-18,58.44,60.58,58.32,59.72,380344,58.44,60.58,58.32,59.72,380344,0.0,1.0
2022-07-19,59.9,60.42,58.7,58.83,443225,59.9,60.42,58.7,58.83,443225,0.0,1.0
2022-07-20,58.98,59.65,58.4,59.58,615399,58.98,59.65,58.4,59.58,615399,0.0,1.0
2022-07-21,58.32,59.57,57.57,58.68,833859,58.32,59.57,57.57,58.68,833859,0.0,1.0
2022-07-22,56.95,58.38,56.4,58.19,548352,56.95,58.38,56.4,58.19,548352,0.0,1.0
2022-07-25,58.95,58.97,56.39,57.64,547949,58.95,58.97,56.39,57.64,547949,0.0,1.0
2022-07-26,59.21,59.49,58.34,58.58,368795,59.21,59.49,58.34,58.58,368795,0.0,1.0
2022-07-27,58.74,60.01,58.33,59.79,686147,58.74,60.01,58.33,59.79,686147,0.0,1.0
2022-07-28,57.99,59.24,55.54,58.95,705993,57.99,59.24,55.54,58.95,705993,0.0,1.0
2022-07-29,58.17,58.68,56.47,57.86,532558,58.17,58.68,56.47,57.86,532558,0.0,1.0
2022-08-01,57.05,58.5,55.92,57.63,805605,57.05,58.5,55.92,57.63,805605,0.0,1.0
2022-08-02,57.67,57.9082,55.07,57.05,920059,57.67,57.9082,55.07,57.05,920059,0.0,1.0
2022-08-03,58.89,59.48,57.82,58.28,502479,58.89,59.48,57.82,58.28,502479,0.0,1.0
2022-08-04,57.34,59.23,57.0734,58.06,323499,57.34,59.23,57.0734,58.06,323499,0.0,1.0
2022-08-05,60.09,61.14,55.9233,57.18,689410,60.09,61.14,55.9233,57.18,689410,0.0,1.0
2022-08-08,60.75,61.92,59.76,60.35,881958,60.75,61.92,59.76,60.35,881958,0.0,1.0
2022-08-09,60.65,61.83,60.5,60.86,530626,60.65,61.83,60.5,60.86,530626,0.0,1.0
2022-08-10,60.54,61.49,59.45,61.49,556861,60.54,61.49,59.45,61.49,556861,0.0,1.0
2022-08-11,60.57,61.24,59.7144,60.48,593412,60.57,61.24,59.7144,60.48,593412,0.0,1.0
2022-08-12,61.68,61.8,60.56,61.05,322163,61.68,61.8,60.56,61.05,322163,0.0,1.0
2022-08-15,62.67,63.03,61.21,61.21,367692,62.67,63.03,61.21,61.21,367692,0.0,1.0
2022-08-16,62.19,63.01,61.33,62.69,405529,62.19,63.01,61.33,62.69,405529,0.0,1.0
2022-08-17,60.81,61.93,60.52,61.93,435830,60.81,61.93,60.52,61.93,435830,0.0,1.0
2022-08-18,60.54,61.21,59.84,61.05,454928,60.54,61.21,59.84,61.05,454928,0.0,1.0
2022-08-19,61.5,61.76,59.92,60.43,389408,61.5,61.76,59.92,60.43,389408,0.0,1.0
2022-08-22,61.66,61.7,60.345,61.23,359240,61.66,61.7,60.345,61.23,359240,0.0,1.0
2022-08-23,60.6,62.15,59.58,61.87,545440,60.6,62.15,59.58,61.87,545440,0.0,1.0
2022-08-24,62.0,62.21,59.91,60.68,427664,62.0,62.21,59.91,60.68,427664,0.0,1.0
2022-08-25,62.82,63.35,62.1,62.1,310848,62.82,63.35,62.1,62.1,310848,0.0,1.0
2022-08-26,63.56,64.28,62.22,62.92,504167,63.56,64.28,62.22,62.92,504167,0.0,1.0
2022-08-29,65.01,65.245,60.2723,62.87,948377,65.01,65.245,60.2723,62.87,948377,0.0,1.0
2022-08-30,66.2,66.65,64.335,64.86,900954,66.2,66.65,64.335,64.86,900954,0.0,1.0
2022-08-31,66.08,66.98,65.28,66.88,732204,66.08,66.98,65.28,66.88,732204,0.0,1.0
2022-09-01,65.71,66.6,64.04,65.55,757424,65.71,66.6,64.04,65.55,757424,0.0,1.0
2022-09-02,63.99,66.69,63.83,66.07,887625,63.99,66.69,63.83,66.07,887625,0.0,1.0
2022-09-06,63.44,65.0,63.14,63.96,1115263,63.44,65.0,63.14,63.96,1115263,0.0,1.0
2022-09-07,64.08,68.69,62.52,66.3,1776251,64.08,68.69,62.52,66.3,1776251,0.0,1.0
2022-09-08,65.98,66.21,62.48,63.78,901645,65.98,66.21,62.48,63.78,901645,0.0,1.0
2022-09-09,66.94,67.75,66.13,66.97,590994,66.94,67.75,66.13,66.97,590994,0.0,1.0
2022-09-12,68.3,68.76,66.74,67.41,630851,68.3,68.76,66.74,67.41,630851,0.0,1.0
2022-09-13,69.99,70.31,68.31,68.7,1071777,69.99,70.31,68.31,68.7,1071777,0.0,1.0
2022-09-14,71.28,71.35,68.88,69.4,685774,71.28,71.35,68.88,69.4,685774,0.0,1.0
2022-09-15,72.61,73.1,71.03,71.2,1085574,72.61,73.1,71.03,71.2,1085574,0.0,1.0
2022-09-16,71.36,72.72,69.91,72.72,1128763,71.36,72.72,69.91,72.72,1128763,0.0,1.0
2022-09-19,71.88,71.94,69.84,70.38,608329,71.88,71.94,69.84,70.38,608329,0.0,1.0
2022-09-20,71.14,73.25,70.9,72.29,803453,71.14,73.25,70.9,72.29,803453,0.0,1.0
2022-09-21,71.85,73.54,70.825,70.85,748178,71.85,73.54,70.825,70.85,748178,0.0,1.0
2022-09-22,73.5,74.04,71.81,72.41,1162452,73.5,74.04,71.81,72.41,1162452,0.0,1.0
2022-09-23,71.73,73.07,69.06,72.17,1378438,71.73,73.07,69.06,72.17,1378438,0.0,1.0
2022-09-26,70.66,72.4599,70.17,71.04,830588,70.66,72.4599,70.17,71.04,830588,0.0,1.0
2022-09-27,70.9,72.3,70.05,71.07,813457,70.9,72.3,70.05,71.07,813457,0.0,1.0
2022-09-28,70.59,71.4,69.67,71.01,709110,70.59,71.4,69.67,71.01,709110,0.0,1.0
2022-09-29,69.05,70.54,68.65,70.54,752869,69.05,70.54,68.65,70.54,752869,0.0,1.0
2022-09-30,67.17,70.63,67.05,68.94,840524,67.17,70.63,67.05,68.94,840524,0.0,1.0
2022-10-03,67.64,68.57,66.2329,67.87,954069,67.64,68.57,66.2329,67.87,954069,0.0,1.0
2022-10-04,67.22,69.66,66.46,68.24,1200543,67.22,69.66,66.46,68.24,1200543,0.0,1.0
2022-10-05,68.28,68.67,66.34,67.2,616083,68.28,68.67,66.34,67.2,616083,0.0,1.0
2022-10-06,67.5,69.17,67.29,68.62,497418,67.5,69.17,67.29,68.62,497418,0.0,1.0
2022-10-07,67.32,67.62,66.29,67.37,710677,67.32,67.62,66.29,67.37,710677,0.0,1.0
2022-10-10,66.74,67.365,65.81,67.17,476205,66.74,67.365,65.81,67.17,476205,0.0,1.0
2022-10-11,67.99,68.13,65.82,66.4,849208,67.99,68.13,65.82,66.4,849208,0.0,1.0
2022-10-12,68.92,69.24,67.51,68.0,703317,68.92,69.24,67.51,68.0,703317,0.0,1.0
2022-10-13,72.58,72.59,68.21,68.79,1586101,72.58,72.59,68.21,68.79,1586101,0.0,1.0
2022-10-14,71.03,73.24,70.95,72.22,769087,71.03,73.24,70.95,72.22,769087,0.0,1.0
2022-10-17,72.44,73.69,71.42,72.23,658772,72.44,73.69,71.42,72.23,658772,0.0,1.0
2022-10-18,72.19,74.1,71.41,72.89,788797,72.19,74.1,71.41,72.89,788797,0.0,1.0
2022-10-19,72.45,73.34,71.44,72.33,814998,72.45,73.34,71.44,72.33,814998,0.0,1.0
2022-10-20,73.98,74.0,71.53,72.5,800337,73.98,74.0,71.53,72.5,800337,0.0,1.0
2022-10-21,75.62,75.65,72.5,75.0,877220,75.62,75.65,72.5,75.0,877220,0.0,1.0
2022-10-24,75.55,76.6,74.53,75.47,832263,75.55,76.6,74.53,75.47,832263,0.0,1.0
2022-10-25,75.92,77.7023,75.55,76.21,801698,75.92,77.7023,75.55,76.21,801698,0.0,1.0
2022-10-26,75.78,77.79,75.47,76.54,596258,75.78,77.79,75.47,76.54,596258,0.0,1.0
2022-10-27,73.93,75.94,73.68,75.94,810226,73.93,75.94,73.68,75.94,810226,0.0,1.0
2022-10-28,76.4,77.17,74.42,74.44,603396,76.4,77.17,74.42,74.44,603396,0.0,1.0
2022-10-31,77.91,78.145,75.9123,76.51,609939,77.91,78.145,75.9123,76.51,609939,0.0,1.0
2022-11-01,78.5,78.96,75.98,77.88,841723,78.5,78.96,75.98,77.88,841723,0.0,1.0
2022-11-02,76.72,79.2,76.13,78.49,710605,76.72,79.2,76.13,78.49,710605,0.0,1.0
2022-11-03,76.13,77.34,75.03,75.97,501392,76.13,77.34,75.03,75.97,501392,0.0,1.0
2022-11-04,76.31,77.88,74.574,76.18,630365,76.31,77.88,74.574,76.18,630365,0.0,1.0
2022-11-07,76.04,78.015,75.47,76.4,488530,76.04,78.015,75.47,76.4,488530,0.0,1.0
2022-11-08,75.68,76.65,74.98,76.19,529569,75.68,76.65,74.98,76.19,529569,0.0,1.0
2022-11-09,74.66,75.43,73.96,74.86,676176,74.66,75.43,73.96,74.86,676176,0.0,1.0
2022-11-10,65.87,75.85,65.34,75.85,1899392,65.87,75.85,65.34,75.85,1899392,0.0,1.0
2022-11-11,64.15,66.045,62.89,65.88,1641427,64.15,66.045,62.89,65.88,1641427,0.0,1.0
2022-11-14,63.45,65.14,63.08,64.41,685904,63.45,65.14,63.08,64.41,685904,0.0,1.0
2022-11-15,61.12,63.66,60.77,63.66,1623219,61.12,63.66,60.77,63.66,1623219,0.0,1.0
2022-11-16,57.65,61.62,57.54,61.23,1177800,57.65,61.62,57.54,61.23,1177800,0.0,1.0
2022-11-17,60.7,61.32,57.38,57.69,1188674,60.7,61.32,57.38,57.69,1188674,0.0,1.0
2022-11-18,61.63,63.31,60.6,61.46,733436,61.63,63.31,60.6,61.46,733436,0.0,1.0
2022-11-21,62.91,63.245,61.02,61.12,662032,62.91,63.245,61.02,61.12,662032,0.0,1.0
2022-11-22,63.82,65.27,62.6,62.88,856929,63.82,65.27,62.6,62.88,856929,0.0,1.0
2022-11-23,61.72,64.64,61.58,63.87,621563,61.72,64.64,61.58,63.87,621563,0.0,1.0
2022-11-25,62.51,63.0,61.5,61.8,201568,62.51,63.0,61.5,61.8,201568,0.0,1.0
2022-11-28,62.41,63.32,61.8,62.52,905787,62.41,63.32,61.8,62.52,905787,0.0,1.0
2022-11-29,62.74,63.26,61.98,62.49,440679,62.74,63.26,61.98,62.49,440679,0.0,1.0
2022-11-30,63.48,64.69,62.87,63.11,1149844,63.48,64.69,62.87,63.11,1149844,0.0,1.0
2022-12-01,63.27,63.815,62.21,63.31,962444,63.27,63.815,62.21,63.31,962444,0.0,1.0
2022-12-02,65.52,65.945,63.0,63.0,811224,65.52,65.945,63.0,63.0,811224,0.0,1.0
2022-12-05,67.73,68.02,65.0,66.16,1339658,67.73,68.02,65.0,66.16,1339658,0.0,1.0
2022-12-06,65.67,67.11,64.48,67.11,1538509,65.67,67.11,64.48,67.11,1538509,0.0,1.0
2022-12-07,66.14,69.99,64.8,64.8,1278360,66.14,69.99,64.8,64.8,1278360,0.0,1.0
2022-12-08,64.65,66.88,64.2,66.24,925581,64.65,66.88,64.2,66.24,925581,0.0,1.0
2022-12-09,62.52,64.87,62.13,64.87,825609,62.52,64.87,62.13,64.87,825609,0.0,1.0
2022-12-12,63.0,63.845,60.92,63.28,875852,63.0,63.845,60.92,63.28,875852,0.0,1.0
2022-12-13,60.49,62.0,59.05,62.0,1763844,60.49,62.0,59.05,62.0,1763844,0.0,1.0
2022-12-14,63.04,64.23,60.53,60.53,1344268,63.04,64.23,60.53,60.53,1344268,0.0,1.0
2022-12-15,61.87,63.15,60.32,63.04,1231302,61.87,63.15,60.32,63.04,1231302,0.0,1.0
2022-12-16,60.67,62.23,59.805,61.67,1709256,60.67,62.23,59.805,61.67,1709256,0.0,1.0
2022-12-19,61.89,62.855,60.23,60.23,654455,61.89,62.855,60.23,60.23,654455,0.0,1.0
2022-12-20,62.16,63.22,61.4,61.89,546471,62.16,63.22,61.4,61.89,546471,0.0,1.0
2022-12-21,61.77,63.08,61.39,62.83,647738,61.77,63.08,61.39,62.83,647738,0.0,1.0
2022-12-22,60.83,62.92,59.97,62.37,525978,60.83,62.92,59.97,62.37,525978,0.0,1.0
2022-12-23,61.62,61.97,60.49,60.8,502157,61.62,61.97,60.49,60.8,502157,0.0,1.0
2022-12-27,61.66,62.52,61.01,61.73,366774,61.66,62.52,61.01,61.73,366774,0.0,1.0
2022-12-28,61.45,61.97,60.55,61.5,403344,61.45,61.97,60.55,61.5,403344,0.0,1.0
2022-12-29,61.01,62.1465,60.92,61.73,301666,61.01,62.1465,60.92,61.73,301666,0.0,1.0
2022-12-30,61.64,61.695,60.42,60.91,370588,61.64,61.695,60.42,60.91,370588,0.0,1.0
2023-01-03,60.7,61.78,59.31,61.45,615298,60.7,61.78,59.31,61.45,615298,0.0,1.0
2023-01-04,60.37,61.14,60.035,60.66,448870,60.37,61.14,60.035,60.66,448870,0.0,1.0
2023-01-05,61.07,61.35,59.81,60.17,657550,61.07,61.35,59.81,60.17,657550,0.0,1.0
2023-01-06,60.51,61.34,60.08,61.28,455190,60.51,61.34,60.08,61.28,455190,0.0,1.0
2023-01-09,57.93,61.7,57.81,60.93,1014747,57.93,61.7,57.81,60.93,1014747,0.0,1.0
2023-01-10,57.48,58.755,56.84,58.08,612782,57.48,58.755,56.84,58.08,612782,0.0,1.0
2023-01-11,56.71,57.98,56.2,57.43,984366,56.71,57.98,56.2,57.43,984366,0.0,1.0
2023-01-12,58.42,58.44,55.6,56.54,934848,58.42,58.44,55.6,56.54,934848,0.0,1.0
2023-01-13,59.87,60.585,58.28,58.5,734431,59.87,60.585,58.28,58.5,734431,0.0,1.0
2023-01-17,60.55,60.8,59.25,59.57,608470,60.55,60.8,59.25,59.57,608470,0.0,1.0
2023-01-18,58.66,60.94,58.62,60.38,642693,58.66,60.94,58.62,60.38,642693,0.0,1.0
2023-01-19,58.04,59.22,58.02,58.79,365638,58.04,59.22,58.02,58.79,365638,0.0,1.0
2023-01-20,57.41,59.0,57.0367,58.26,678089,57.41,59.0,57.0367,58.26,678089,0.0,1.0
2023-01-23,56.64,58.07,56.12,57.58,914895,56.64,58.07,56.12,57.58,914895,0.0,1.0
2023-01-24,57.13,57.6,56.04,57.4,1057876,57.13,57.6,56.04,57.4,1057876,0.0,1.0
2023-01-25,58.93,59.073,57.16,57.21,662406,58.93,59.073,57.16,57.21,662406,0.0,1.0
2023-01-26,59.21,60.1399,58.945,59.07,651072,59.21,60.1399,58.945,59.07,651072,0.0,1.0
2023-01-27,60.31,60.32,58.88,59.29,534893,60.31,60.32,58.88,59.29,534893,0.0,1.0
2023-01-30,59.26,61.43,59.19,60.46,360338,59.26,61.43,59.19,60.46,360338,0.0,1.0
2023-01-31,60.85,61.16,59.43,59.43,595108,60.85,61.16,59.43,59.43,595108,0.0,1.0
2023-02-01,58.99,61.5,58.875,60.72,1148834,58.99,61.5,58.875,60.72,1148834,0.0,1.0
2023-02-02,58.9,59.09,55.52,58.27,2124946,58.9,59.09,55.52,58.27,2124946,0.0,1.0
2023-02-03,60.04,60.34,58.24,59.33,873002,60.04,60.34,58.24,59.33,873002,0.0,1.0
2023-02-06,60.75,62.62,59.42,60.04,1143419,60.75,62.62,59.42,60.04,1143419,0.0,1.0
2023-02-07,62.42,62.45,60.675,60.85,884233,62.42,62.45,60.675,60.85,884233,0.0,1.0
2023-02-08,62.19,63.56,62.17,62.59,611416,62.19,63.56,62.17,62.59,611416,0.0,1.0
2023-02-09,60.33,61.82,60.3,61.82,532259,60.33,61.82,60.3,61.82,532259,0.0,1.0
2023-02-10,62.95,63.08,60.5,60.81,716948,62.95,63.08,60.5,60.81,716948,0.0,1.0
2023-02-13,63.13,63.16,61.75,62.71,629521,63.13,63.16,61.75,62.71,629521,0.0,1.0
2023-02-14,63.6,65.25,62.56,63.04,832759,63.6,65.25,62.56,63.04,832759,0.0,1.0
2023-02-15,65.69,65.9275,62.61,62.81,640490,65.69,65.9275,62.61,62.81,640490,0.0,1.0
2023-02-16,66.1,67.36,65.48,65.86,784398,66.1,67.36,65.48,65.86,784398,0.0,1.0
2023-02-17,66.07,66.8,65.175,66.23,489640,66.07,66.8,65.175,66.23,489640,0.0,1.0
2023-02-21,65.65,66.445,65.12,66.2,750887,65.65,66.445,65.12,66.2,750887,0.0,1.0
2023-02-22,65.3,67.356,65.26,66.79,523317,65.3,67.356,65.26,66.79,523317,0.0,1.0
2023-02-23,65.27,65.925,64.46,65.24,503722,65.27,65.925,64.46,65.24,503722,0.0,1.0
2023-02-24,64.67,65.995,64.27,65.03,643413,64.67,65.995,64.27,65.03,643413,0.0,1.0
2023-02-27,65.2,65.42,64.02,64.61,513746,65.2,65.42,64.02,64.61,513746,0.0,1.0
2023-02-28,65.17,66.196,65.13,65.4,388835,65.17,66.196,65.13,65.4,388835,0.0,1.0
2023-03-01,65.39,66.13,64.89,64.91,542166,65.39,66.13,64.89,64.91,542166,0.0,1.0
2023-03-02,66.16,66.32,64.81,65.16,340909,66.16,66.32,64.81,65.16,340909,0.0,1.0
2023-03-03,65.96,66.225,65.34,65.98,478921,65.96,66.225,65.34,65.98,478921,0.0,1.0
2023-03-06,66.0,66.59,65.43,65.81,420581,66.0,66.59,65.43,65.81,420581,0.0,1.0
2023-03-07,67.41,67.86,66.04,66.04,870717,67.41,67.86,66.04,66.04,870717,0.0,1.0
2023-03-08,66.96,68.83,66.3101,67.35,999580,66.96,68.83,66.3101,67.35,999580,0.0,1.0
2023-03-09,66.49,68.05,66.14,66.96,790954,66.49,68.05,66.14,66.96,790954,0.0,1.0
2023-03-10,61.68,65.94,60.26,65.91,1473743,61.68,65.94,60.26,65.91,1473743,0.0,1.0
2023-03-13,52.44,59.74,52.27,58.6,2766612,52.44,59.74,52.27,58.6,2766612,0.0,1.0
2023-03-14,57.7,57.87,54.365,54.82,2354131,57.7,57.87,54.365,54.82,2354131,0.0,1.0
2023-03-15,55.76,56.77,53.66,56.67,1042177,55.76,56.77,53.66,56.67,1042177,0.0,1.0
2023-03-16,59.0,59.21,54.15,54.35,1141865,59.0,59.21,54.15,54.35,1141865,0.0,1.0
2023-03-17,55.83,58.93,55.462,58.93,1357039,55.83,58.93,55.462,58.93,1357039,0.0,1.0
2023-03-20,56.67,57.63,55.9,55.9,603756,56.67,57.63,55.9,55.9,603756,0.0,1.0
2023-03-21,58.26,59.04,57.43,57.59,859319,58.26,59.04,57.43,57.59,859319,0.0,1.0
2023-03-22,57.14,59.92,57.1,59.76,1342384,57.14,59.92,57.1,59.76,1342384,0.0,1.0
2023-03-23,57.68,58.91,56.79,57.26,776604,57.68,58.91,56.79,57.26,776604,0.0,1.0
2023-03-24,56.02,56.98,54.04,56.91,799586,56.02,56.98,54.04,56.91,799586,0.0,1.0
2023-03-27,57.69,58.495,57.04,57.14,455926,57.69,58.495,57.04,57.14,455926,0.0,1.0
2023-03-28,57.47,58.18,57.07,57.27,772335,57.47,58.18,57.07,57.27,772335,0.0,1.0
2023-03-29,58.31,58.92,57.5425,58.1,594129,58.31,58.92,57.5425,58.1,594129,0.0,1.0
2023-03-30,57.92,58.91,57.19,58.91,405568,57.92,58.91,57.19,58.91,405568,0.0,1.0
2023-03-31,58.71,59.165,58.22,58.5,517207,58.71,59.165,58.22,58.5,517207,0.0,1.0
2023-04-03,57.33,59.56,56.695,58.54,884624,57.33,59.56,56.695,58.54,884624,0.0,1.0
2023-04-04,55.9,57.19,55.47,57.0,761411,55.9,57.19,55.47,57.0,761411,0.0,1.0
2023-04-05,55.81,55.93,54.5052,55.83,827731,55.81,55.93,54.5052,55.83,827731,0.0,1.0
2023-04-06,56.99,57.04,55.59,55.89,402663,56.99,57.04,55.59,55.89,402663,0.0,1.0
2023-04-10,57.61,57.74,56.5655,57.0,351470,57.61,57.74,56.5655,57.0,351470,0.0,1.0
2023-04-11,58.09,58.645,57.525,57.89,756560,58.09,58.645,57.525,57.89,756560,0.0,1.0
2023-04-12,57.41,58.63,57.06,58.15,440748,57.41,58.63,57.06,58.15,440748,0.0,1.0
2023-04-13,57.12,57.98,56.91,57.43,293513,57.12,57.98,56.91,57.43,293513,0.0,1.0
2023-04-14,57.08,58.06,56.66,57.51,340781,57.08,58.06,56.66,57.51,340781,0.0,1.0
2023-04-17,58.77,58.94,56.91,57.2,392544,58.77,58.94,56.91,57.2,392544,0.0,1.0
2023-04-18,58.28,58.83,57.7,58.7,460424,58.28,58.83,57.7,58.7,460424,0.0,1.0
2023-04-19,57.74,58.49,57.0685,58.49,526117,57.74,58.49,57.0685,58.49,526117,0.0,1.0
2023-04-20,57.06,58.0,57.02,57.38,365972,57.06,58.0,57.02,57.38,365972,0.0,1.0
2023-04-21,57.27,58.42,56.33,57.33,317610,57.27,58.42,56.33,57.33,317610,0.0,1.0
2023-04-24,56.29,57.48,56.0,57.02,359731,56.29,57.48,56.0,57.02,359731,0.0,1.0
2023-04-25,53.47,56.69,53.29,55.79,762673,53.47,56.69,53.29,55.79,762673,0.0,1.0
2023-04-26,53.83,55.03,53.14,53.2,612142,53.83,55.03,53.14,53.2,612142,0.0,1.0
2023-04-27,54.73,55.11,53.6,54.21,344350,54.73,55.11,53.6,54.21,344350,0.0,1.0
2023-04-28,53.45,54.73,53.27,54.17,419361,53.45,54.73,53.27,54.17,419361,0.0,1.0
2023-05-01,54.02,54.81,53.4,53.54,368640,54.02,54.81,53.4,53.54,368640,0.0,1.0
2023-05-02,51.59,53.78,51.45,53.65,473442,51.59,53.78,51.45,53.65,473442,0.0,1.0
2023-05-03,51.02,52.365,50.59,51.64,575030,51.02,52.365,50.59,51.64,575030,0.0,1.0
2023-05-04,51.06,51.19,48.86,50.34,467477,51.06,51.19,48.86,50.34,467477,0.0,1.0
2023-05-05,54.75,54.96,52.415,52.54,703275,54.75,54.96,52.415,52.54,703275,0.0,1.0
2023-05-08,53.84,55.51,53.67,54.95,424655,53.84,55.51,53.67,54.95,424655,0.0,1.0
2023-05-09,55.56,55.87,53.145,53.69,424212,55.56,55.87,53.145,53.69,424212,0.0,1.0
2023-05-10,55.52,56.2,54.6,56.11,361336,55.52,56.2,54.6,56.11,361336,0.0,1.0
2023-05-11,54.88,54.97,53.58,54.83,363025,54.88,54.97,53.58,54.83,363025,0.0,1.0
2023-05-12,55.26,55.315,54.53,55.05,412885,55.26,55.315,54.53,55.05,412885,0.0,1.0
2023-05-15,56.65,56.81,55.58,55.58,369829,56.65,56.81,55.58,55.58,369829,0.0,1.0
2023-05-16,55.67,56.345,55.31,56.27,424839,55.67,56.345,55.31,56.27,424839,0.0,1.0
2023-05-17,56.66,57.12,55.08,56.19,546127,56.66,57.12,55.08,56.19,546127,0.0,1.0
2023-05-18,56.73,57.335,55.36,56.25,439156,56.73,57.335,55.36,56.25,439156,0.0,1.0
2023-05-19,56.77,57.7,56.675,57.45,544352,56.77,57.7,56.675,57.45,544352,0.0,1.0
2023-05-22,58.49,59.07,57.17,57.17,370920,58.49,59.07,57.17,57.17,370920,0.0,1.0
2023-05-23,56.86,59.13,56.83,58.38,433680,56.86,59.13,56.83,58.38,433680,0.0,1.0
2023-05-24,56.85,56.98,55.9,56.57,422091,56.85,56.98,55.9,56.57,422091,0.0,1.0
2023-05-25,56.12,56.295,55.0414,56.14,407630,56.12,56.295,55.0414,56.14,407630,0.0,1.0
2023-05-26,55.1,56.335,55.06,55.97,380487,55.1,56.335,55.06,55.97,380487,0.0,1.0
2023-05-30,55.28,55.435,54.24,54.8,503136,55.28,55.435,54.24,54.8,503136,0.0,1.0
2023-05-31,54.8,55.72,54.09,55.11,690361,54.8,55.72,54.09,55.11,690361,0.0,1.0
2023-06-01,55.63,55.73,54.28,54.71,632354,55.63,55.73,54.28,54.71,632354,0.0,1.0
2023-06-02,59.26,59.36,56.02,56.02,677782,59.26,59.36,56.02,56.02,677782,0.0,1.0
2023-06-05,58.84,59.86,57.97,59.26,1013107,58.84,59.86,57.97,59.26,1013107,0.0,1.0
2023-06-06,65.67,67.78,62.77,63.47,2206703,65.67,67.78,62.77,63.47,2206703,0.0,1.0
2023-06-07,65.38,66.94,64.74,66.62,992972,65.38,66.94,64.74,66.62,992972,0.0,1.0
2023-06-08,63.38,65.7137,62.55,65.38,883155,63.38,65.7137,62.55,65.38,883155,0.0,1.0
2023-06-09,64.83,66.02,63.21,63.97,584966,64.83,66.02,63.21,63.97,584966,0.0,1.0
2023-06-12,64.09,65.2,63.52,64.69,467072,64.09,65.2,63.52,64.69,467072,0.0,1.0
2023-06-13,65.23,65.32,63.85,63.88,396307,65.23,65.32,63.85,63.88,396307,0.0,1.0
2023-06-14,63.64,65.325,61.6,65.24,874735,63.64,65.325,61.6,65.24,874735,0.0,1.0
2023-06-15,62.41,64.11,62.02,63.54,744942,62.41,64.11,62.02,63.54,744942,0.0,1.0
2023-06-16,62.49,63.43,61.5322,63.24,1117909,62.49,63.43,61.5322,63.24,1117909,0.0,1.0
2023-06-20,62.96,63.33,61.67,62.02,558201,62.96,63.33,61.67,62.02,558201,0.0,1.0
2023-06-21,62.9,64.4,62.45,62.85,565524,62.9,64.4,62.45,62.85,565524,0.0,1.0
2023-06-22,63.22,63.62,61.56,62.63,585345,63.22,63.62,61.56,62.63,585345,0.0,1.0
2023-06-23,59.89,63.215,59.7,62.32,951448,59.89,63.215,59.7,62.32,951448,0.0,1.0
2023-06-26,59.68,60.59,59.59,59.73,382957,59.68,60.59,59.59,59.73,382957,0.0,1.0
2023-06-27,60.91,61.29,59.02,59.38,635625,60.91,61.29,59.02,59.38,635625,0.0,1.0
2023-06-28,61.58,61.89,60.2,60.59,487168,61.58,61.89,60.2,60.59,487168,0.0,1.0
2023-06-29,62.37,63.6,61.52,61.52,571257,62.37,63.6,61.52,61.52,571257,0.0,1.0
2023-06-30,63.14,63.4,62.6,62.81,555487,63.14,63.4,62.6,62.81,555487,0.0,1.0
2023-07-03,62.39,64.09,62.29,63.36,158362,62.39,64.09,62.29,63.36,158362,0.0,1.0
2023-07-05,62.85,62.92,61.47,62.23,536695,62.85,62.92,61.47,62.23,536695,0.0,1.0
2023-07-06,65.89,66.62,61.7652,62.55,1111729,65.89,66.62,61.7652,62.55,1111729,0.0,1.0
2023-07-07,67.44,68.075,65.9,65.9,783824,67.44,68.075,65.9,65.9,783824,0.0,1.0
2023-07-10,66.69,68.08,66.32,67.44,783271,66.69,68.08,66.32,67.44,783271,0.0,1.0
2023-07-11,67.03,67.16,66.49,66.77,519593,67.03,67.16,66.49,66.77,519593,0.0,1.0
2023-07-12,64.84,67.35,64.52,67.03,1071364,64.84,67.35,64.52,67.03,1071364,0.0,1.0
2023-07-13,61.65,65.26,61.61,64.82,1043731,61.65,65.26,61.61,64.82,1043731,0.0,1.0
2023-07-14,62.21,63.58,61.99,61.99,683106,62.21,63.58,61.99,61.99,683106,0.0,1.0
2023-07-17,61.58,62.21,61.32,61.78,565546,61.58,62.21,61.32,61.78,565546,0.0,1.0
2023-07-18,64.11,64.18,61.495,61.68,627691,64.11,64.18,61.495,61.68,627691,0.0,1.0
2023-07-19,63.28,65.2,63.01,64.53,565343,63.28,65.2,63.01,64.53,565343,0.0,1.0
2023-07-20,63.42,64.615,62.725,63.94,387818,63.42,64.615,62.725,63.94,387818,0.0,1.0
2023-07-21,62.75,63.63,62.62,63.52,415564,62.75,63.63,62.62,63.52,415564,0.0,1.0
2023-07-24,62.48,63.0,61.83,62.45,396382,62.48,63.0,61.83,62.45,396382,0.0,1.0
2023-07-25,61.82,63.01,61.675,62.37,319228,61.82,63.01,61.675,62.37,319228,0.0,1.0
2023-07-26,62.81,63.59,61.5001,61.55,397209,62.81,63.59,61.5001,61.55,397209,0.0,1.0
2023-07-27,63.39,63.42,61.94,63.25,433588,63.39,63.42,61.94,63.25,433588,0.0,1.0
2023-07-28,64.79,65.11,63.72,64.07,451819,64.79,65.11,63.72,64.07,451819,0.0,1.0
2023-07-31,67.94,68.39,64.785,64.84,706771,67.94,68.39,64.785,64.84,706771,0.0,1.0
2023-08-01,67.58,68.09,66.81,67.94,464677,67.58,68.09,66.81,67.94,464677,0.0,1.0
2023-08-02,67.64,68.0,66.4,68.0,309935,67.64,68.0,66.4,68.0,309935,0.0,1.0
2023-08-03,69.61,70.9,67.31,67.53,764131,69.61,70.9,67.31,67.53,764131,0.0,1.0
2023-08-04,66.97,69.86,66.54,69.28,557075,66.97,69.86,66.54,69.28,557075,0.0,1.0
2023-08-07,68.07,68.24,66.56,66.97,431568,68.07,68.24,66.56,66.97,431568,0.0,1.0
2023-08-08,67.71,68.18,66.86,67.11,370966,67.71,68.18,66.86,67.11,370966,0.0,1.0
2023-08-09,65.09,67.79,64.91,67.68,528304,65.09,67.79,64.91,67.68,528304,0.0,1.0
2023-08-10,66.84,67.65,64.87,65.27,455091,66.84,67.65,64.87,65.27,455091,0.0,1.0
2023-08-11,69.21,69.62,66.015,66.62,503823,69.21,69.62,66.015,66.62,503823,0.0,1.0
2023-08-14,70.1,70.37,69.03,69.29,539998,70.1,70.37,69.03,69.29,539998,0.0,1.0
2023-08-15,68.92,70.13,67.81,69.64,453349,68.92,70.13,67.81,69.64,453349,0.0,1.0
2023-08-16,67.74,69.61,67.48,68.92,400244,67.74,69.61,67.48,68.92,400244,0.0,1.0
2023-08-17,66.93,67.74,66.095,67.74,435134,66.93,67.74,66.095,67.74,435134,0.0,1.0
2023-08-18,67.1,68.2,66.19,66.31,361527,67.1,68.2,66.19,66.31,361527,0.0,1.0
2023-08-21,69.82,70.22,66.66,66.99,585242,69.82,70.22,66.66,66.99,585242,0.0,1.0
2023-08-22,67.67,70.18,67.62,69.61,516147,67.67,70.18,67.62,69.61,516147,0.0,1.0
2023-08-23,67.11,67.84,66.7201,67.67,320094,67.11,67.84,66.7201,67.67,320094,0.0,1.0
2023-08-24,66.71,67.76,66.4,67.02,491635,66.71,67.76,66.4,67.02,491635,0.0,1.0
2023-08-25,68.15,69.3,66.92,67.41,673118,68.15,69.3,66.92,67.41,673118,0.0,1.0
2023-08-28,67.94,69.025,67.78,67.94,422480,67.94,69.025,67.78,67.94,422480,0.0,1.0
2023-08-29,68.45,69.05,68.02,68.05,415435,68.45,69.05,68.02,68.05,415435,0.0,1.0
2023-08-30,68.1,69.015,67.415,68.22,337556,68.1,69.015,67.415,68.22,337556,0.0,1.0
2023-08-31,67.55,69.3,67.5,68.27,504635,67.55,69.3,67.5,68.27,504635,0.0,1.0
2023-09-01,66.42,67.925,65.9513,67.52,486262,66.42,67.925,65.9513,67.52,486262,0.0,1.0
2023-09-05,66.84,67.75,65.18,66.12,881278,66.84,67.75,65.18,66.12,881278,0.0,1.0
2023-09-06,69.35,70.215,67.11,67.91,885753,69.35,70.215,67.11,67.91,885753,0.0,1.0
2023-09-07,71.38,71.42,69.6926,69.82,818204,71.38,71.42,69.6926,69.82,818204,0.0,1.0
2023-09-08,68.03,71.59,67.42,71.4,625449,68.03,71.59,67.42,71.4,625449,0.0,1.0
2023-09-11,70.04,70.585,68.05,68.05,558720,70.04,70.585,68.05,68.05,558720,0.0,1.0
2023-09-12,70.6,71.38,69.065,69.98,535489,70.6,71.38,69.065,69.98,535489,0.0,1.0
2023-09-13,70.14,70.94,69.17,70.7,585265,70.14,70.94,69.17,70.7,585265,0.0,1.0
2023-09-14,68.6,71.46,68.41,70.53,429242,68.6,71.46,68.41,70.53,429242,0.0,1.0
2023-09-15,69.03,69.1,67.32,68.6,1128651,69.03,69.1,67.32,68.6,1128651,0.0,1.0
2023-09-18,67.81,69.25,67.685,69.25,599822,67.81,69.25,67.685,69.25,599822,0.0,1.0
2023-09-19,70.95,71.27,67.665,67.76,1042142,70.95,71.27,67.665,67.76,1042142,0.0,1.0
2023-09-20,70.97,72.55,70.3,71.11,855649,70.97,72.55,70.3,71.11,855649,0.0,1.0
2023-09-21,72.19,73.83,71.745,72.98,1206535,72.19,73.83,71.745,72.98,1206535,0.0,1.0
2023-09-22,72.65,73.48,71.65,72.19,610471,72.65,73.48,71.65,72.19,610471,0.0,1.0
2023-09-25,73.69,74.16,71.62,71.97,510447,73.69,74.16,71.62,71.97,510447,0.0,1.0
2023-09-26,74.0,74.19,72.27,72.63,784849,74.0,74.19,72.27,72.63,784849,0.0,1.0
2023-09-27,75.59,76.0,73.52,73.88,1032555,75.59,76.0,73.52,73.88,1032555,0.0,1.0
2023-09-28,74.33,76.3,73.97,75.59,644803,74.33,76.3,73.97,75.59,644803,0.0,1.0
2023-09-29,73.05,74.6731,72.83,74.37,520012,73.05,74.6731,72.83,74.37,520012,0.0,1.0
2023-10-02,73.8,74.77,72.57,72.89,656479,73.8,74.77,72.57,72.89,656479,0.0,1.0
2023-10-03,73.5,74.81,73.235,73.74,715452,73.5,74.81,73.235,73.74,715452,0.0,1.0
2023-10-04,72.1,73.15,71.025,73.08,767540,72.1,73.15,71.025,73.08,767540,0.0,1.0
2023-10-05,72.65,73.0,70.5087,72.34,711611,72.65,73.0,70.5087,72.34,711611,0.0,1.0
2023-10-06,74.62,75.165,72.21,72.98,929029,74.62,75.165,72.21,72.98,929029,0.0,1.0
2023-10-09,74.21,74.77,73.475,73.94,404111,74.21,74.77,73.475,73.94,404111,0.0,1.0
2023-10-10,74.4,75.76,74.2325,74.5,463892,74.4,75.76,74.2325,74.5,463892,0.0,1.0
2023-10-11,74.02,74.9,72.98,74.04,433964,74.02,74.9,72.98,74.04,433964,0.0,1.0
2023-10-12,75.18,75.39,73.51,74.36,570658,75.18,75.39,73.51,74.36,570658,0.0,1.0
2023-10-13,74.5,76.62,74.07,76.55,705015,74.5,76.62,74.07,76.55,705015,0.0,1.0
2023-10-16,74.98,75.615,74.6,75.04,496488,74.98,75.615,74.6,75.04,496488,0.0,1.0
2023-10-17,75.0,76.235,74.97,75.17,584760,75.0,76.235,74.97,75.17,584760,0.0,1.0
2023-10-18,75.19,75.76,74.375,74.71,405843,75.19,75.76,74.375,74.71,405843,0.0,1.0
2023-10-19,76.13,76.41,74.63,74.63,744434,76.13,76.41,74.63,74.63,744434,0.0,1.0
2023-10-20,73.11,76.13,72.5935,76.13,515749,73.11,76.13,72.5935,76.13,515749,0.0,1.0
2023-10-23,71.95,73.76,71.76,73.09,525638,71.95,73.76,71.76,73.09,525638,0.0,1.0
2023-10-24,71.81,73.68,71.65,72.58,643192,71.81,73.68,71.65,72.58,643192,0.0,1.0
2023-10-25,72.12,72.445,70.595,71.85,431250,72.12,72.445,70.595,71.85,431250,0.0,1.0
2023-10-26,71.73,73.02,71.365,73.02,453435,71.73,73.02,71.365,73.02,453435,0.0,1.0
2023-10-27,70.99,71.955,70.17,71.68,379955,70.99,71.955,70.17,71.68,379955,0.0,1.0
2023-10-30,72.53,73.23,71.5,71.77,441602,72.53,73.23,71.5,71.77,441602,0.0,1.0
2023-10-31,71.68,73.39,71.5,72.58,542177,71.68,73.39,71.5,72.58,542177,0.0,1.0
2023-11-01,68.1,71.44,67.0001,71.22,1072943,68.1,71.44,67.0001,71.22,1072943,0.0,1.0
2023-11-02,66.49,68.675,65.35,68.47,1201954,66.49,68.675,65.35,68.47,1201954,0.0,1.0
2023-11-03,64.14,66.39,61.8101,66.29,2129392,64.14,66.39,61.8101,66.29,2129392,0.0,1.0
2023-11-06,67.19,67.53,64.15,64.54,836394,67.19,67.53,64.15,64.54,836394,0.0,1.0
2023-11-07,67.68,67.87,66.61,66.93,593405,67.68,67.87,66.61,66.93,593405,0.0,1.0
2023-11-08,67.23,68.43,66.6261,68.0,359455,67.23,68.43,66.6261,68.0,359455,0.0,1.0
2023-11-09,67.75,68.36,67.155,67.71,372315,67.75,68.36,67.155,67.71,372315,0.0,1.0
2023-11-10,68.99,69.08,67.5,68.06,498237,68.99,69.08,67.5,68.06,498237,0.0,1.0
2023-11-13,69.67,70.5,68.52,69.27,432743,69.67,70.5,68.52,69.27,432743,0.0,1.0
2023-11-14,68.3,70.156,66.8,69.83,1600284,68.3,70.156,66.8,69.83,1600284,0.0,1.0
2023-11-15,67.79,68.88,67.49,68.3,633467,67.79,68.88,67.49,68.3,633467,0.0,1.0
2023-11-16,68.01,68.15,66.87,67.08,627815,68.01,68.15,66.87,67.08,627815,0.0,1.0
2023-11-17,67.31,69.9278,66.8,68.38,700109,67.31,69.9278,66.8,68.38,700109,0.0,1.0
2023-11-20,66.74,67.83,66.455,67.28,498916,66.74,67.83,66.455,67.28,498916,0.0,1.0
2023-11-21,67.48,67.66,66.08,66.45,362664,67.48,67.66,66.08,66.45,362664,0.0,1.0
2023-11-22,66.77,68.02,66.255,67.61,385130,66.77,68.02,66.255,67.61,385130,0.0,1.0
2023-11-24,68.49,68.58,66.922,67.27,198333,68.49,68.58,66.922,67.27,198333,0.0,1.0
2023-11-27,67.12,68.7,66.98,68.23,504404,67.12,68.7,66.98,68.23,504404,0.0,1.0
2023-11-28,66.85,67.43,66.27,67.0,516903,66.85,67.43,66.27,67.0,516903,0.0,1.0
2023-11-29,65.97,67.48,65.56,66.64,616837,65.97,67.48,65.56,66.64,616837,0.0,1.0
2023-11-30,67.02,67.52,66.21,66.47,865395,67.02,67.52,66.21,66.47,865395,0.0,1.0
2023-12-01,69.39,69.6,66.135,66.43,862605,69.39,69.6,66.135,66.43,862605,0.0,1.0
2023-12-04,69.06,70.43,67.935,69.85,969762,69.06,70.43,67.935,69.85,969762,0.0,1.0
2023-12-05,69.02,70.11,68.22,69.16,1174608,69.02,70.11,68.22,69.16,1174608,0.0,1.0
2023-12-06,69.33,74.17,68.61,69.8,1410919,69.33,74.17,68.61,69.8,1410919,0.0,1.0
2023-12-07,67.72,70.39,66.79,70.02,893241,67.72,70.39,66.79,70.02,893241,0.0,1.0
2023-12-08,68.48,70.0,67.87,68.29,755505,68.48,70.0,67.87,68.29,755505,0.0,1.0
2023-12-11,70.86,71.04,67.78,68.4,881940,70.86,71.04,67.78,68.4,881940,0.0,1.0
2023-12-12,69.89,71.3,68.71,70.89,653563,69.89,71.3,68.71,70.89,653563,0.0,1.0
2023-12-13,67.71,71.36,66.275,69.95,1395852,67.71,71.36,66.275,69.95,1395852,0.0,1.0
2023-12-14,64.04,67.78,62.27,67.59,2619567,64.04,67.78,62.27,67.59,2619567,0.0,1.0
2023-12-15,62.44,64.4,62.1,64.4,1969653,62.44,64.4,62.1,64.4,1969653,0.0,1.0
2023-12-18,63.94,64.25,62.5,62.74,910310,63.94,64.25,62.5,62.74,910310,0.0,1.0
2023-12-19,64.23,65.27,63.18,64.0,884920,64.23,65.27,63.18,64.0,884920,0.0,1.0
2023-12-20,64.54,66.13,63.48,63.89,816844,64.54,66.13,63.48,63.89,816844,0.0,1.0
2023-12-21,65.33,65.57,63.865,64.43,589269,65.33,65.57,63.865,64.43,589269,0.0,1.0
2023-12-22,65.81,66.5,64.615,65.15,548011,65.81,66.5,64.615,65.15,548011,0.0,1.0
2023-12-26,66.1,66.34,65.38,65.9,362089,66.1,66.34,65.38,65.9,362089,0.0,1.0
2023-12-27,66.02,66.355,65.41,65.89,425787,66.02,66.355,65.41,65.89,425787,0.0,1.0
2023-12-28,66.33,67.64,65.98,66.29,687824,66.33,67.64,65.98,66.29,687824,0.0,1.0
2023-12-29,66.3,67.13,65.84,66.6,542389,66.3,67.13,65.84,66.6,542389,0.0,1.0
2024-01-02,66.17,67.33,66.0,66.65,604033,66.17,67.33,66.0,66.65,604033,0.0,1.0
2024-01-03,67.7,68.945,66.81,66.94,892022,67.7,68.945,66.81,66.94,892022,0.0,1.0
2024-01-04,68.58,69.625,68.14,68.59,793000,68.58,69.625,68.14,68.59,793000,0.0,1.0
2024-01-05,67.95,69.03,67.065,68.18,782535,67.95,69.03,67.065,68.18,782535,0.0,1.0
2024-01-08,71.93,71.95,67.92,67.92,867109,71.93,71.95,67.92,67.92,867109,0.0,1.0
2024-01-09,69.74,72.035,69.68,71.73,816764,69.74,72.035,69.68,71.73,816764,0.0,1.0
2024-01-10,71.6,71.67,69.36,69.68,569642,71.6,71.67,69.36,69.68,569642,0.0,1.0
2024-01-11,72.61,73.68,71.47,72.19,931197,72.61,73.68,71.47,72.19,931197,0.0,1.0
2024-01-12,72.39,73.24,71.775,73.2,658389,72.39,73.24,71.775,73.2,658389,0.0,1.0
2024-01-16,73.25,73.61,72.0,72.51,895760,73.25,73.61,72.0,72.51,895760,0.0,1.0
2024-01-17,72.8,74.22,72.78,73.15,599551,72.8,74.22,72.78,73.15,599551,0.0,1.0
2024-01-18,74.39,74.49,71.45,72.5,730517,74.39,74.49,71.45,72.5,730517,0.0,1.0
2024-01-19,73.16,75.42,72.92,74.55,807759,73.16,75.42,72.92,74.55,807759,0.0,1.0
2024-01-22,74.94,75.01,70.0,73.04,667021,74.94,75.01,70.0,73.04,667021,0.0,1.0
2024-01-23,74.62,75.52,74.48,75.52,719649,74.62,75.52,74.48,75.52,719649,0.0,1.0
2024-01-24,76.54,76.62,74.79,75.16,941713,76.54,76.62,74.79,75.16,941713,0.0,1.0
2024-01-25,77.32,78.26,72.0354,76.87,926382,77.32,78.26,72.0354,76.87,926382,0.0,1.0
2024-01-26,76.87,78.32,76.735,77.7,657842,76.87,78.32,76.735,77.7,657842,0.0,1.0
2024-01-29,77.38,77.57,75.865,76.31,396152,77.38,77.57,75.865,76.31,396152,0.0,1.0
2024-01-30,77.21,77.8699,76.93,77.38,615520,77.21,77.8699,76.93,77.38,615520,0.0,1.0
2024-01-31,75.58,77.42,75.09,77.42,596980,75.58,77.42,75.09,77.42,596980,0.0,1.0
2024-02-01,75.62,76.25,74.85,75.17,475884,75.62,76.25,74.85,75.17,475884,0.0,1.0
2024-02-02,77.33,78.2,76.02,76.02,697771,77.33,78.2,76.02,76.02,697771,0.0,1.0
2024-02-05,76.94,77.99,76.4,77.05,402514,76.94,77.99,76.4,77.05,402514,0.0,1.0
2024-02-06,76.9,77.775,76.69,77.06,259920,76.9,77.775,76.69,77.06,259920,0.0,1.0
2024-02-07,77.39,78.22,76.97,76.97,409674,77.39,78.22,76.97,76.97,409674,0.0,1.0
2024-02-08,78.07,78.84,77.45,77.54,443467,78.07,78.84,77.45,77.54,443467,0.0,1.0
2024-02-09,79.61,80.22,78.07,78.07,441779,79.61,80.22,78.07,78.07,441779,0.0,1.0
2024-02-12,80.43,80.65,78.85,78.85,462847,80.43,80.65,78.85,78.85,462847,0.0,1.0
2024-02-13,79.53,82.0,79.29,80.5,702172,79.53,82.0,79.29,80.5,702172,0.0,1.0
2024-02-14,80.33,80.81,79.33,80.06,459490,80.33,80.81,79.33,80.06,459490,0.0,1.0
2024-02-15,81.63,81.805,79.69,80.72,598769,81.63,81.805,79.69,80.72,598769,0.0,1.0
2024-02-16,81.29,83.86,81.2391,82.06,532808,81.29,83.86,81.2391,82.06,532808,0.0,1.0
2024-02-20,81.33,81.785,80.69,80.74,517816,81.33,81.785,80.69,80.74,517816,0.0,1.0
2024-02-21,80.07,81.49,79.31,80.96,426942,80.07,81.49,79.31,80.96,426942,0.0,1.0
2024-02-22,82.26,83.58,80.85,80.85,532559,82.26,83.58,80.85,80.85,532559,0.0,1.0
2024-02-23,82.23,83.21,81.75,82.72,503743,82.23,83.21,81.75,82.72,503743,0.0,1.0
2024-02-26,83.5,84.08,81.555,82.34,616290,83.5,84.08,81.555,82.34,616290,0.0,1.0
2024-02-27,83.42,84.13,82.85,83.85,447020,83.42,84.13,82.85,83.85,447020,0.0,1.0
2024-02-28,83.0,83.25,82.04,82.8,610086,83.0,83.25,82.04,82.8,610086,0.0,1.0
2024-02-29,82.61,83.93,80.83,83.92,883780,82.61,83.93,80.83,83.92,883780,0.0,1.0
2024-03-01,81.05,82.59,80.99,82.59,482195,81.05,82.59,80.99,82.59,482195,0.0,1.0
2024-03-04,82.38,82.68,80.01,80.96,431428,82.38,82.68,80.01,80.96,431428,0.0,1.0
2024-03-05,81.05,83.235,80.895,82.32,454350,81.05,83.235,80.895,82.32,454350,0.0,1.0
2024-03-06,80.55,81.35,80.17,81.14,574529,80.55,81.35,80.17,81.14,574529,0.0,1.0
2024-03-07,80.32,81.73,80.13,81.09,427927,80.32,81.73,80.13,81.09,427927,0.0,1.0
2024-03-08,81.09,81.55,80.41,80.41,285596,81.09,81.55,80.41,80.41,285596,0.0,1.0
2024-03-11,81.96,82.35,80.46,81.0,342796,81.96,82.35,80.46,81.0,342796,0.0,1.0
2024-03-12,82.14,82.365,81.18,81.7,338127,82.14,82.365,81.18,81.7,338127,0.0,1.0
2024-03-13,82.71,83.5,81.82,82.05,410482,82.71,83.5,81.82,82.05,410482,0.0,1.0
2024-03-14,82.02,83.27,81.28,82.9,374159,82.02,83.27,81.28,82.9,374159,0.0,1.0
2024-03-15,81.44,82.75,81.32,81.63,988138,81.44,82.75,81.32,81.63,988138,0.0,1.0
2024-03-18,82.96,83.715,81.6,81.76,542486,82.96,83.715,81.6,81.76,542486,0.0,1.0
2024-03-19,83.53,83.7,82.27,83.43,752014,83.53,83.7,82.27,83.43,752014,0.0,1.0
2024-03-20,81.36,84.49,79.77,82.76,1116510,81.36,84.49,79.77,82.76,1116510,0.0,1.0
2024-03-21,82.2,82.99,79.61,81.53,716596,82.2,82.99,79.61,81.53,716596,0.0,1.0
2024-03-22,79.63,82.84,79.4,82.84,638627,79.63,82.84,79.4,82.84,638627,0.0,1.0
2024-03-25,79.38,80.06,78.87,79.52,463527,79.38,80.06,78.87,79.52,463527,0.0,1.0
2024-03-26,79.48,79.9,78.85,79.45,645309,79.48,79.9,78.85,79.45,645309,0.0,1.0
2024-03-27,79.72,79.89,78.81,79.58,496631,79.72,79.89,78.81,79.58,496631,0.0,1.0
2024-03-28,81.63,82.58,80.0,80.74,624725,81.63,82.58,80.0,80.74,624725,0.0,1.0
2024-04-01,81.63,81.78,79.87,81.43,567983,81.63,81.78,79.87,81.43,567983,0.0,1.0
2024-04-02,82.785,83.315,80.97,82.37,844583,82.785,83.315,80.97,82.37,844583,0.0,1.0
2024-04-03,79.9,82.575,79.4,82.33,855812,79.9,82.575,79.4,82.33,855812,0.0,1.0
2024-04-04,78.55,80.5129,78.32,80.21,625427,78.55,80.5129,78.32,80.21,625427,0.0,1.0
2024-04-05,79.39,80.03,78.4,79.0,619170,79.39,80.03,78.4,79.0,619170,0.0,1.0
2024-04-08,79.2,79.87,78.781,78.84,375258,79.2,79.87,78.781,78.84,375258,0.0,1.0
2024-04-09,78.61,79.62,78.08,79.27,463792,78.61,79.62,78.08,79.27,463792,0.0,1.0
2024-04-10,81.3,81.98,77.8075,78.32,759906,81.3,81.98,77.8075,78.32,759906,0.0,1.0
2024-04-11,80.49,81.1461,79.555,80.7,681328,80.49,81.1461,79.555,80.7,681328,0.0,1.0
2024-04-12,79.85,80.15,78.945,80.14,455357,79.85,80.15,78.945,80.14,455357,0.0,1.0
2024-04-15,80.23,81.32,79.88,80.58,537314,80.23,81.32,79.88,80.58,537314,0.0,1.0
2024-04-16,80.27,81.79,79.97,81.06,528479,80.27,81.79,79.97,81.06,528479,0.0,1.0
2024-04-17,79.87,81.86,79.72,80.71,429633,79.87,81.86,79.72,80.71,429633,0.0,1.0
2024-04-18,79.85,81.7,79.8,80.07,487342,79.85,81.7,79.8,80.07,487342,0.0,1.0
2024-04-19,80.89,81.22,79.64,79.85,556190,80.89,81.22,79.64,79.85,556190,0.0,1.0
2024-04-22,81.19,81.975,80.57,81.01,406353,81.19,81.975,80.57,81.01,406353,0.0,1.0
2024-04-23,79.87,81.56,79.82,81.56,407844,79.87,81.56,79.82,81.56,407844,0.0,1.0
2024-04-24,79.2,79.73,78.415,79.73,748776,79.2,79.73,78.415,79.73,748776,0.0,1.0
2024-04-25,79.04,79.275,78.25,79.12,596788,79.04,79.275,78.25,79.12,596788,0.0,1.0
2024-04-26,80.26,80.71,78.4,78.64,382417,80.26,80.71,78.4,78.64,382417,0.0,1.0
2024-04-29,80.3,80.77,79.665,80.26,323263,80.3,80.77,79.665,80.26,323263,0.0,1.0
2024-04-30,78.91,80.5,78.86,80.5,481178,78.91,80.5,78.86,80.5,481178,0.0,1.0
2024-05-01,79.75,80.88,78.64,78.99,743281,79.75,80.88,78.64,78.99,743281,0.0,1.0
2024-05-02,79.75,80.66,79.62,80.25,459065,79.75,80.66,79.62,80.25,459065,0.0,1.0
2024-05-03,78.55,79.36,77.82,79.36,613348,78.55,79.36,77.82,79.36,613348,0.0,1.0
2024-05-06,79.27,79.72,78.845,78.91,361941,79.27,79.72,78.845,78.91,361941,0.0,1.0
2024-05-07,80.38,80.775,78.98,79.63,670270,80.38,80.775,78.98,79.63,670270,0.0,1.0
2024-05-08,78.01,80.91,77.055,80.1,704648,78.01,80.91,77.055,80.1,704648,0.0,1.0
2024-05-09,77.45,78.565,77.02,77.83,794381,77.45,78.565,77.02,77.83,794381,0.0,1.0
2024-05-10,77.33,78.22,75.67,77.31,732376,77.33,78.22,75.67,77.31,732376,0.0,1.0
2024-05-13,77.36,78.295,77.22,77.46,361855,77.36,78.295,77.22,77.46,361855,0.0,1.0
2024-05-14,76.82,77.88,76.28,77.37,564407,76.82,77.88,76.28,77.37,564407,0.0,1.0
2024-05-15,75.85,77.205,74.75,76.56,738311,75.85,77.205,74.75,76.56,738311,0.0,1.0
2024-05-16,78.4,78.75,76.35,76.35,557318,78.4,78.75,76.35,76.35,557318,0.0,1.0
2024-05-17,79.21,79.28,78.05,78.76,391617,79.21,79.28,78.05,78.76,391617,0.0,1.0
2024-05-20,79.4,79.485,78.6,79.09,315288,79.4,79.485,78.6,79.09,315288,0.0,1.0
2024-05-21,79.31,80.1639,78.82,79.48,307945,79.31,80.1639,78.82,79.48,307945,0.0,1.0
2024-05-22,79.46,79.85,78.835,79.05,439866,79.46,79.85,78.835,79.05,439866,0.0,1.0
2024-05-23,79.84,80.69,79.29,79.46,504449,79.84,80.69,79.29,79.46,504449,0.0,1.0
2024-05-24,79.27,80.27,79.08,79.93,317975,79.27,80.27,79.08,79.93,317975,0.0,1.0
2024-05-28,79.19,79.25,78.03,79.15,566969,79.19,79.25,78.03,79.15,566969,0.0,1.0
2024-05-29,78.39,79.17,75.2657,78.52,826330,78.39,79.17,75.2657,78.52,826330,0.0,1.0
2024-05-30,79.12,79.58,77.53,78.37,618387,79.12,79.58,77.53,78.37,618387,0.0,1.0
2024-05-31,81.68,81.785,79.15,79.44,1253038,81.68,81.785,79.15,79.44,1253038,0.0,1.0
2024-06-03,81.22,82.7973,80.3549,81.74,1077811,81.22,82.7973,80.3549,81.74,1077811,0.0,1.0
2024-06-04,83.4,85.7104,81.5,84.78,1403570,83.4,85.7104,81.5,84.78,1403570,0.0,1.0
2024-06-05,84.84,85.265,81.9601,83.61,928866,84.84,85.265,81.9601,83.61,928866,0.0,1.0
2024-06-06,83.69,85.79,83.39,85.29,635530,83.69,85.79,83.39,85.29,635530,0.0,1.0
2024-06-07,85.25,85.56,84.065,84.11,543429,85.25,85.56,84.065,84.11,543429,0.0,1.0
2024-06-10,86.94,87.61,84.52,84.92,649707,86.94,87.61,84.52,84.92,649707,0.0,1.0
2024-06-11,86.91,87.18,85.675,86.64,617059,86.91,87.18,85.675,86.64,617059,0.0,1.0
2024-06-12,83.07,87.72,82.2,87.72,1152250,83.07,87.72,82.2,87.72,1152250,0.0,1.0
2024-06-13,83.21,83.385,80.83,82.79,589303,83.21,83.385,80.83,82.79,589303,0.0,1.0
2024-06-14,82.48,82.94,81.52,82.38,380418,82.48,82.94,81.52,82.38,380418,0.0,1.0
2024-06-17,84.37,84.39,82.56,82.56,369603,84.37,84.39,82.56,82.56,369603,0.0,1.0
2024-06-18,84.74,85.09,83.7501,84.71,431963,84.74,85.09,83.7501,84.71,431963,0.0,1.0
2024-06-20,82.26,85.69,82.06,85.42,494105,82.26,85.69,82.06,85.42,494105,0.0,1.0
2024-06-21,83.64,83.9,82.26,82.38,1184953,83.64,83.9,82.26,82.38,1184953,0.0,1.0
2024-06-24,82.72,84.37,82.28,83.89,340001,82.72,84.37,82.28,83.89,340001,0.0,1.0
2024-06-25,82.74,83.87,82.4401,82.81,293465,82.74,83.87,82.4401,82.81,293465,0.0,1.0
2024-06-26,82.81,82.92,81.705,82.71,358796,82.81,82.92,81.705,82.71,358796,0.0,1.0
2024-06-27,84.3,84.37,82.07,83.44,468487,84.3,84.37,82.07,83.44,468487,0.0,1.0
2024-06-28,86.2,86.4,83.395,84.19,1385173,86.2,86.4,83.395,84.19,1385173,0.0,1.0
2024-07-01,86.62,88.26,86.03,86.5,658987,86.62,88.26,86.03,86.5,658987,0.0,1.0
2024-07-02,85.76,87.44,84.84,86.79,455440,85.76,87.44,84.84,86.79,455440,0.0,1.0
2024-07-03,83.56,85.76,82.84,85.21,349958,83.56,85.76,82.84,85.21,349958,0.0,1.0
2024-07-05,82.57,83.48,81.17,83.07,471188,82.57,83.48,81.17,83.07,471188,0.0,1.0
2024-07-08,81.57,82.76,81.46,82.14,480294,81.57,82.76,81.46,82.14,480294,0.0,1.0
2024-07-09,81.66,82.86,80.89,81.34,330976,81.66,82.86,80.89,81.34,330976,0.0,1.0
2024-07-10,79.04,81.66,78.71,81.66,519143,79.04,81.66,78.71,81.66,519143,0.0,1.0
2024-07-11,75.73,79.2,74.9,78.64,1354750,75.73,79.2,74.9,78.64,1354750,0.0,1.0
2024-07-12,76.49,76.83,75.46,76.0,686173,76.49,76.83,75.46,76.0,686173,0.0,1.0
2024-07-15,77.06,78.43,76.31,77.04,734520,77.06,78.43,76.31,77.04,734520,0.0,1.0
2024-07-16,81.44,82.06,77.98,77.98,1183663,81.44,82.06,77.98,77.98,1183663,0.0,1.0
2024-07-17,78.65,82.19,78.38,81.49,899268,78.65,82.19,78.38,81.49,899268,0.0,1.0
2024-07-18,77.8,79.61,77.56,78.55,478549,77.8,79.61,77.56,78.55,478549,0.0,1.0
2024-07-19,73.38,78.51,73.055,78.46,1075724,73.38,78.51,73.055,78.46,1075724,0.0,1.0
2024-07-22,75.44,75.88,73.33,73.45,985522,75.44,75.88,73.33,73.45,985522,0.0,1.0
2024-07-23,78.79,78.86,74.55,75.37,800430,78.79,78.86,74.55,75.37,800430,0.0,1.0
2024-07-24,78.16,79.47,76.39,78.94,707322,78.16,79.47,76.39,78.94,707322,0.0,1.0
2024-07-25,79.76,80.54,78.56,78.88,733368,79.76,80.54,78.56,78.88,733368,0.0,1.0
2024-07-26,80.98,82.3882,80.01,80.03,532086,80.98,82.3882,80.01,80.03,532086,0.0,1.0
2024-07-29,79.61,80.98,78.64,80.98,592407,79.61,80.98,78.64,80.98,592407,0.0,1.0
2024-07-30,78.42,81.03,77.66,80.18,516956,78.42,81.03,77.66,80.18,516956,0.0,1.0
2024-07-31,78.48,80.3,77.7844,78.36,528832,78.48,80.3,77.7844,78.36,528832,0.0,1.0
2024-08-01,77.87,79.07,76.19,78.46,931836,77.87,79.07,76.19,78.46,931836,0.0,1.0
2024-08-02,71.41,75.25,70.35,75.25,1346246,71.41,75.25,70.35,75.25,1346246,0.0,1.0
2024-08-05,67.98,70.15,65.01,67.5,1513627,67.98,70.15,65.01,67.5,1513627,0.0,1.0
2024-08-06,69.12,70.03,67.0,68.04,931419,69.12,70.03,67.0,68.04,931419,0.0,1.0
2024-08-07,69.69,70.535,68.57,69.52,699794,69.69,70.535,68.57,69.52,699794,0.0,1.0
2024-08-08,71.92,72.51,67.3153,70.41,521764,71.92,72.51,67.3153,70.41,521764,0.0,1.0
2024-08-09,71.17,72.66,71.095,71.51,452493,71.17,72.66,71.095,71.51,452493,0.0,1.0
2024-08-12,69.62,71.48,69.52,71.32,360689,69.62,71.48,69.52,71.32,360689,0.0,1.0
2024-08-13,71.07,71.355,69.635,69.72,363279,71.07,71.355,69.635,69.72,363279,0.0,1.0
2024-08-14,71.16,71.5,69.945,71.46,341653,71.16,71.5,69.945,71.46,341653,0.0,1.0
2024-08-15,73.59,74.31,71.33,72.33,705607,73.59,74.31,71.33,72.33,705607,0.0,1.0
2024-08-16,74.88,75.17,72.785,73.2,523468,74.88,75.17,72.785,73.2,523468,0.0,1.0
2024-08-19,75.72,75.79,74.14,74.75,544296,75.72,75.79,74.14,74.75,544296,0.0,1.0
2024-08-20,73.94,75.615,73.76,75.13,479692,73.94,75.615,73.76,75.13,479692,0.0,1.0
2024-08-21,74.94,75.19,73.63,74.17,333044,74.94,75.19,73.63,74.17,333044,0.0,1.0
2024-08-22,75.15,75.625,74.11,75.17,405434,75.15,75.625,74.11,75.17,405434,0.0,1.0
2024-08-23,76.62,77.07,75.14,75.64,378723,76.62,77.07,75.14,75.64,378723,0.0,1.0
2024-08-26,75.96,77.16,75.89,76.94,341132,75.96,77.16,75.89,76.94,341132,0.0,1.0
2024-08-27,76.32,76.665,75.24,76.1,301287,76.32,76.665,75.24,76.1,301287,0.0,1.0
2024-08-28,75.54,76.35,74.99,76.05,314462,75.54,76.35,74.99,76.05,314462,0.0,1.0
2024-08-29,77.09,78.1,75.35,76.0,459416,77.09,78.1,75.35,76.0,459416,0.0,1.0
2024-08-30,79.56,79.65,77.21,77.21,736798,79.56,79.65,77.21,77.21,736798,0.0,1.0
2024-09-03,78.63,80.89,78.3801,79.36,1327390,78.63,80.89,78.3801,79.36,1327390,0.0,1.0
2024-09-04,82.66,83.5,73.8418,78.11,1324280,82.66,83.5,73.8418,78.11,1324280,0.0,1.0
2024-09-05,79.49,82.95,79.08,82.37,835892,79.49,82.95,79.08,82.37,835892,0.0,1.0
2024-09-06,76.24,79.82,76.09,79.46,924244,76.24,79.82,76.09,79.46,924244,0.0,1.0
2024-09-09,76.31,77.895,76.04,76.65,765582,76.31,77.895,76.04,76.65,765582,0.0,1.0
2024-09-10,74.69,76.79,74.45,76.68,597627,74.69,76.79,74.45,76.68,597627,0.0,1.0
2024-09-11,75.15,76.01,74.12,74.65,581570,75.15,76.01,74.12,74.65,581570,0.0,1.0
2024-09-12,76.58,77.41,75.2,75.48,507217,76.58,77.41,75.2,75.48,507217,0.0,1.0
2024-09-13,78.23,78.66,76.79,77.04,394542,78.23,78.66,76.79,77.04,394542,0.0,1.0
2024-09-16,78.25,79.25,77.845,78.63,372712,78.25,79.25,77.845,78.63,372712,0.0,1.0
2024-09-17,78.8,80.1,78.38,78.84,444411,78.8,80.1,78.38,78.84,444411,0.0,1.0
2024-09-18,77.54,80.15,77.46,78.7,662426,77.54,80.15,77.46,78.7,662426,0.0,1.0
2024-09-19,78.59,79.85,77.97,79.77,597149,78.59,79.85,77.97,79.77,597149,0.0,1.0
2024-09-20,79.53,80.58,78.12,78.75,1224727,79.53,80.58,78.12,78.75,1224727,0.0,1.0
2024-09-23,79.2,80.235,78.845,79.94,440688,79.2,80.235,78.845,79.94,440688,0.0,1.0
2024-09-24,78.8,79.5711,77.81,79.32,427734,78.8,79.5711,77.81,79.32,427734,0.0,1.0
2024-09-25,77.56,79.075,77.04,78.87,516321,77.56,79.075,77.04,78.87,516321,0.0,1.0
2024-09-26,78.64,78.9299,77.82,78.35,392838,78.64,78.9299,77.82,78.35,392838,0.0,1.0
2024-09-27,79.93,80.15,78.705,78.98,433719,79.93,80.15,78.705,78.98,433719,0.0,1.0
2024-09-30,81.85,82.21,79.69,80.18,565225,81.85,82.21,79.69,80.18,565225,0.0,1.0
2024-10-01,80.27,82.18,79.935,81.86,701259,80.27,82.18,79.935,81.86,701259,0.0,1.0
2024-10-02,79.1,81.24,78.71,80.85,650391,79.1,81.24,78.71,80.85,650391,0.0,1.0
2024-10-03,78.18,79.11,76.85,78.7,567763,78.18,79.11,76.85,78.7,567763,0.0,1.0
2024-10-04,83.09,83.22,79.37,79.43,657461,83.09,83.22,79.37,79.43,657461,0.0,1.0
2024-10-07,82.5,83.63,82.06,83.07,461820,82.5,83.63,82.06,83.07,461820,0.0,1.0
2024-10-08,82.38,82.94,81.53,82.76,361759,82.38,82.94,81.53,82.76,361759,0.0,1.0
2024-10-09,83.88,84.49,81.62,82.51,521692,83.88,84.49,81.62,82.51,521692,0.0,1.0
2024-10-10,84.75,84.91,83.15,83.15,798997,84.75,84.91,83.15,83.15,798997,0.0,1.0
2024-10-11,85.42,86.47,84.65,84.88,525479,85.42,86.47,84.65,84.88,525479,0.0,1.0
2024-10-14,84.97,85.59,84.4,85.0,355375,84.97,85.59,84.4,85.0,355375,0.0,1.0
2024-10-15,83.83,84.65,83.19,84.65,552748,83.83,84.65,83.19,84.65,552748,0.0,1.0
2024-10-16,85.87,85.93,84.01,84.01,362716,85.87,85.93,84.01,84.01,362716,0.0,1.0
2024-10-17,88.0,88.59,85.26,86.06,587197,88.0,88.59,85.26,86.06,587197,0.0,1.0
2024-10-18,87.68,89.08,86.79,88.19,457498,87.68,89.08,86.79,88.19,457498,0.0,1.0
2024-10-21,87.74,89.23,87.24,88.42,381727,87.74,89.23,87.24,88.42,381727,0.0,1.0
2024-10-22,87.61,87.95,86.73,87.49,335379,87.61,87.95,86.73,87.49,335379,0.0,1.0
2024-10-23,87.61,88.45,86.951,87.02,374851,87.61,88.45,86.951,87.02,374851,0.0,1.0
2024-10-24,87.57,88.29,86.98,87.97,335879,87.57,88.29,86.98,87.97,335879,0.0,1.0
2024-10-25,88.07,88.93,87.525,88.02,380842,88.07,88.93,87.525,88.02,380842,0.0,1.0
2024-10-28,87.82,88.76,87.305,88.76,422198,87.82,88.76,87.305,88.76,422198,0.0,1.0
2024-10-29,87.11,88.24,86.44,87.34,483474,87.11,88.24,86.44,87.34,483474,0.0,1.0
2024-10-30,86.21,88.7,85.88,86.87,436268,86.21,88.7,85.88,86.87,436268,0.0,1.0
2024-10-31,85.25,87.355,85.22,86.1,408203,85.25,87.355,85.22,86.1,408203,0.0,1.0
2024-11-01,86.33,86.855,85.16,86.15,555503,86.33,86.855,85.16,86.15,555503,0.0,1.0
2024-11-04,86.95,87.32,84.78,85.95,518818,86.95,87.32,84.78,85.95,518818,0.0,1.0
2024-11-05,89.23,89.58,86.36,86.93,694968,89.23,89.58,86.36,86.93,694968,0.0,1.0
2024-11-06,97.95,99.0,93.97,95.57,2394332,97.95,99.0,93.97,95.57,2394332,0.0,1.0
2024-11-07,97.2,99.565,96.11,97.96,921563,97.2,99.565,96.11,97.96,921563,0.0,1.0
2024-11-08,98.82,99.15,95.56,97.0,666790,98.82,99.15,95.56,97.0,666790,0.0,1.0
2024-11-11,100.27,100.97,98.77,99.99,500533,100.27,100.97,98.77,99.99,500533,0.0,1.0
2024-11-12,100.2,101.17,99.54,99.78,458286,100.2,101.17,99.54,99.78,458286,0.0,1.0
2024-11-13,94.8,99.28,94.32,97.79,848754,94.8,99.28,94.32,97.79,848754,0.0,1.0
2024-11-14,95.7,97.58,95.04,95.18,640926,95.7,97.58,95.04,95.18,640926,0.0,1.0
2024-11-15,98.98,99.6499,95.91,96.12,1561907,98.98,99.6499,95.91,96.12,1561907,0.0,1.0
2024-11-18,102.4,103.12,98.33,98.98,1658127,102.4,103.12,98.33,98.98,1658127,0.0,1.0
2024-11-19,102.67,102.75,99.905,101.25,640767,102.67,102.75,99.905,101.25,640767,0.0,1.0
2024-11-20,102.96,103.695,101.21,102.77,772678,102.96,103.695,101.21,102.77,772678,0.0,1.0
2024-11-21,104.65,105.48,102.45,103.62,696062,104.65,105.48,102.45,103.62,696062,0.0,1.0
2024-11-22,104.25,105.73,103.33,105.06,626378,104.25,105.73,103.33,105.06,626378,0.0,1.0
2024-11-25,103.76,105.82,101.73,104.9,996651,103.76,105.82,101.73,104.9,996651,0.0,1.0
2024-11-26,103.57,103.89,101.93,103.89,529761,103.57,103.89,101.93,103.89,529761,0.0,1.0
2024-11-27,102.47,104.17,102.42,103.64,467146,102.47,104.17,102.42,103.64,467146,0.0,1.0
2024-11-29,101.54,103.835,101.48,103.4,452817,101.54,103.835,101.48,103.4,452817,0.0,1.0
2024-12-02,101.66,102.675,100.82,101.82,581708,101.66,102.675,100.82,101.82,581708,0.0,1.0
2024-12-03,101.39,102.58,100.78,101.63,532578,101.39,102.58,100.78,101.63,532578,0.0,1.0
2024-12-04,103.0,104.4,102.26,103.11,604433,103.0,104.4,102.26,103.11,604433,0.0,1.0
2024-12-05,100.845,102.92,100.67,102.47,529844,100.845,102.92,100.67,102.47,529844,0.0,1.0
2024-12-06,100.21,102.53,98.8,101.36,885415,100.21,102.53,98.8,101.36,885415,0.0,1.0
2024-12-09,101.0,102.35,99.715,101.59,1228461,101.0,102.35,99.715,101.59,1228461,0.0,1.0
2024-12-10,95.39,101.94,93.82,97.18,1840258,95.39,101.94,93.82,97.18,1840258,0.0,1.0
2024-12-11,97.36,97.8399,93.45,95.55,851126,97.36,97.8399,93.45,95.55,851126,0.0,1.0
2024-12-12,95.0,98.24,94.55,96.93,635338,95.0,98.24,94.55,96.93,635338,0.0,1.0
2024-12-13,95.62,96.14,94.0,94.98,782269,95.62,96.14,94.0,94.98,782269,0.0,1.0
2024-12-16,93.17,95.58,92.7,94.91,982621,93.17,95.58,92.7,94.91,982621,0.0,1.0
2024-12-17,91.09,93.15,90.34,92.19,964101,91.09,93.15,90.34,92.19,964101,0.0,1.0
2024-12-18,91.54,93.24,90.89,91.32,955707,91.54,93.24,90.89,91.32,955707,0.0,1.0
2024-12-19,94.76,95.5,92.495,92.79,1391889,94.76,95.5,92.495,92.79,1391889,0.0,1.0
2024-12-20,94.95,95.58,92.02,93.21,2122520,94.95,95.58,92.02,93.21,2122520,0.0,1.0
2024-12-23,95.09,96.52,93.72,95.12,595246,95.09,96.52,93.72,95.12,595246,0.0,1.0
2024-12-24,95.68,96.99,95.09,95.28,201175,95.68,96.99,95.09,95.28,201175,0.0,1.0
2024-12-26,97.41,97.6687,95.72,95.72,517293,97.41,97.6687,95.72,95.72,517293,0.0,1.0
2024-12-27,96.3,98.34,95.77,96.99,377416,96.3,98.34,95.77,96.99,377416,0.0,1.0
2024-12-30,96.84,97.555,95.1,95.1,468090,96.84,97.555,95.1,95.1,468090,0.0,1.0
2024-12-31,95.95,97.76,95.58,97.03,551839,95.95,97.76,95.58,97.03,551839,0.0,1.0
2025-01-02,96.81,97.52,95.87,95.87,467856,96.81,97.52,95.87,95.87,467856,0.0,1.0
2025-01-03,97.47,98.5,96.72,97.68,455452,97.47,98.5,96.72,97.68,455452,0.0,1.0
2025-01-06,97.1,98.91,96.41,97.3,539795,97.1,98.91,96.41,97.3,539795,0.0,1.0
2025-01-07,98.69,99.74,96.41,97.0,904405,98.69,99.74,96.41,97.0,904405,0.0,1.0
2025-01-08,99.74,99.8,97.38,97.96,721484,99.74,99.8,97.38,97.96,721484,0.0,1.0
2025-01-10,100.32,101.805,99.0,99.0,903184,100.32,101.805,99.0,99.0,903184,0.0,1.0
2025-01-13,101.82,103.14,99.17,99.82,1388402,101.82,103.14,99.17,99.82,1388402,0.0,1.0
2025-01-14,103.61,104.32,102.145,102.26,1028436,103.61,104.32,102.145,102.26,1028436,0.0,1.0
2025-01-15,100.66,104.0,97.7225,103.93,909609,100.66,104.0,97.7225,103.93,909609,0.0,1.0
2025-01-16,100.09,102.52,99.41,100.86,654015,100.09,102.52,99.41,100.86,654015,0.0,1.0
2025-01-17,102.42,103.24,100.3,100.74,962745,102.42,103.24,100.3,100.74,962745,0.0,1.0
2025-01-21,104.74,105.0,102.0,102.77,591624,104.74,105.0,102.0,102.77,591624,0.0,1.0
2025-01-22,105.77,105.98,103.98,104.55,712717,105.77,105.98,103.98,104.55,712717,0.0,1.0
2025-01-23,104.71,106.35,102.96,106.14,549832,104.71,106.35,102.96,106.14,549832,0.0,1.0
2025-01-24,106.88,107.87,104.065,104.58,655172,106.88,107.87,104.065,104.58,655172,0.0,1.0
2025-01-27,104.34,107.29,103.3,106.38,703006,104.34,107.29,103.3,106.38,703006,0.0,1.0
2025-01-28,107.71,107.89,103.65,104.56,532056,107.71,107.89,103.65,104.56,532056,0.0,1.0
2025-01-29,108.8,111.36,106.835,107.1,713452,108.8,111.36,106.835,107.1,713452,0.0,1.0
2025-01-30,110.57,110.755,108.85,109.15,508625,110.57,110.755,108.85,109.15,508625,0.0,1.0
2025-01-31,110.42,111.585,109.11,110.22,809874,110.42,111.585,109.11,110.22,809874,0.0,1.0
2025-02-03,110.31,112.53,108.26,108.26,633375,110.31,112.53,108.26,108.26,633375,0.0,1.0
2025-02-04,111.97,113.225,109.4302,109.75,984541,111.97,113.225,109.4302,109.75,984541,0.0,1.0
2025-02-05,111.97,112.37,109.59,111.08,1345010,111.97,112.37,109.59,111.08,1345010,0.0,1.0
2025-02-06,112.07,112.715,111.49,112.53,681634,112.07,112.715,111.49,112.53,681634,0.0,1.0
2025-02-07,111.52,113.6116,111.35,112.51,396854,111.52,113.6116,111.35,112.51,396854,0.0,1.0
2025-02-10,112.15,113.13,110.58,112.39,584807,112.15,113.13,110.58,112.39,584807,0.0,1.0
2025-02-11,112.5,112.98,110.77,111.88,833443,112.5,112.98,110.77,111.88,833443,0.0,1.0
2025-02-12,114.51,114.69,111.69,111.97,1247787,114.51,114.69,111.69,111.97,1247787,0.0,1.0
2025-02-13,113.94,115.59,112.73,114.51,832684,113.94,115.59,112.73,114.51,832684,0.0,1.0
2025-02-14,112.69,114.45,112.39,113.94,483217,112.69,114.45,112.39,113.94,483217,0.0,1.0
2025-02-18,113.24,114.07,112.415,112.93,436980,113.24,114.07,112.415,112.93,436980,0.0,1.0
2025-02-19,113.78,115.22,110.5,112.74,646855,113.78,115.22,110.5,112.74,646855,0.0,1.0
2025-02-20,111.72,113.565,110.89,112.57,448900,111.72,113.565,110.89,112.57,448900,0.0,1.0
2025-02-21,108.6,112.53,107.995,112.13,587776,108.6,112.53,107.995,112.13,587776,0.0,1.0
2025-02-24,109.43,110.4767,108.235,109.08,567039,109.43,110.4767,108.235,109.08,567039,0.0,1.0
2025-02-25,107.45,111.14,101.91,109.56,954764,107.45,111.14,101.91,109.56,954764,0.0,1.0
2025-02-26,105.61,109.7,105.41,107.36,674302,105.61,109.7,105.41,107.36,674302,0.0,1.0
2025-02-27,107.0,107.7,106.39,106.86,501255,107.0,107.7,106.39,106.86,501255,0.0,1.0
2025-02-28,109.76,109.89,106.16,106.64,883010,109.76,109.89,106.16,106.64,883010,0.0,1.0
2025-03-03,104.82,111.7,104.21,110.01,924919,104.82,111.7,104.21,110.01,924919,0.0,1.0
2025-03-04,102.99,104.46,98.945,104.34,949279,102.99,104.46,98.945,104.34,949279,0.0,1.0
2025-03-05,103.68,105.26,102.74,103.16,724432,103.68,105.26,102.74,103.16,724432,0.0,1.0
2025-03-06,101.27,103.395,101.22,102.22,716804,101.27,103.395,101.22,102.22,716804,0.0,1.0
2025-03-07,100.58,102.02,98.9,101.59,768217,100.58,102.02,98.9,101.59,768217,0.0,1.0
2025-03-10,94.48,99.18,91.6,98.49,1018403,94.48,99.18,91.6,98.49,1018403,0.0,1.0
2025-03-11,95.74,96.8998,93.2964,94.63,888641,95.74,96.8998,93.2964,94.63,888641,0.0,1.0
2025-03-12,95.78,98.53,95.69,97.31,980657,95.78,98.53,95.69,97.31,980657,0.0,1.0
2025-03-13,93.97,98.19,93.32,95.86,785920,93.97,98.19,93.32,95.86,785920,0.0,1.0
2025-03-14,97.41,98.0,94.6875,95.35,863553,97.41,98.0,94.6875,95.35,863553,0.0,1.0
2025-03-17,100.72,100.89,96.95,97.0,721103,100.72,100.89,96.95,97.0,721103,0.0,1.0
2025-03-18,101.67,102.64,99.345,100.07,2081377,101.67,102.64,99.345,100.07,2081377,0.0,1.0
2025-03-19,84.32,87.4,80.33,85.0,6438099,84.32,87.4,80.33,85.0,6438099,0.0,1.0
2025-03-20,84.6,86.45,82.6,84.05,2370968,84.6,86.45,82.6,84.05,2370968,0.0,1.0
2025-03-21,84.88,85.21,82.23,83.24,1741126,84.88,85.21,82.23,83.24,1741126,0.0,1.0
2025-03-24,90.32,90.51,85.92,86.29,1537595,90.32,90.51,85.92,86.29,1537595,0.0,1.0
2025-03-25,90.19,93.64,89.75,91.86,2054505,90.19,93.64,89.75,91.86,2054505,0.0,1.0
2025-03-26,89.22,91.36,88.83,90.25,1175489,89.22,91.36,88.83,90.25,1175489,0.0,1.0
2025-03-27,88.83,90.8,88.27,89.36,1464004,88.83,90.8,88.27,89.36,1464004,0.0,1.0
2025-03-28,86.96,88.4,86.19,88.04,1168660,86.96,88.4,86.19,88.04,1168660,0.0,1.0
2025-03-31,88.37,88.91,85.0,85.6,989455,88.37,88.91,85.0,85.6,989455,0.0,1.0
2025-04-01,87.05,88.79,86.17,87.78,1155194,87.05,88.79,86.17,87.78,1155194,0.0,1.0
2025-04-02,88.74,88.94,85.39,85.39,677001,88.74,88.94,85.39,85.39,677001,0.0,1.0
2025-04-03,82.97,85.95,82.32,83.58,1219932,82.97,85.95,82.32,83.58,1219932,0.0,1.0
2025-04-04,78.8,80.78,76.063,78.54,1933052,78.8,80.78,76.063,78.54,1933052,0.0,1.0
2025-04-07,80.36,82.02,74.07,74.45,1593192,80.36,82.02,74.07,74.45,1593192,0.0,1.0
2025-04-08,76.77,84.7,75.05,83.78,2304544,76.77,84.7,75.05,83.78,2304544,0.0,1.0
2025-04-09,83.13,85.0,76.235,76.42,1971216,83.13,85.0,76.235,76.42,1971216,0.0,1.0
2025-04-10,79.94,81.92,78.08,81.4,857009,79.94,81.92,78.08,81.4,857009,0.0,1.0
2025-04-11,82.2,82.445,77.84,80.11,926472,82.2,82.445,77.84,80.11,926472,0.0,1.0
2025-04-14,83.36,84.38,81.37,84.0,905043,83.36,84.38,81.37,84.0,905043,0.0,1.0
2025-04-15,83.03,84.095,82.72,83.44,644192,83.03,84.095,82.72,83.44,644192,0.0,1.0
2025-04-16,82.49,83.07,81.42,82.01,632030,82.49,83.07,81.42,82.01,632030,0.0,1.0
2025-04-17,84.52,84.785,81.2137,82.15,944006,84.52,84.785,81.2137,82.15,944006,0.0,1.0
2025-04-21,80.2,84.02,79.17,83.72,1062396,80.2,84.02,79.17,83.72,1062396,0.0,1.0
2025-04-22,83.45,83.62,81.23,81.53,943366,83.45,83.62,81.23,81.53,943366,0.0,1.0
2025-04-23,86.08,88.53,85.0,85.0,1106876,86.08,88.53,85.0,85.0,1106876,0.0,1.0
2025-04-24,85.83,86.38,84.6923,85.345,576261,85.83,86.38,84.6923,85.345,576261,0.0,1.0
2025-04-25,85.87,86.485,84.38,85.87,559483,85.87,86.485,84.38,85.87,559483,0.0,1.0
2025-04-28,84.4,87.35,82.45,86.37,823926,84.4,87.35,82.45,86.37,823926,0.0,1.0
2025-04-29,86.42,87.43,83.875,84.19,681500,86.42,87.43,83.875,84.19,681500,0.0,1.0
2025-04-30,85.72,86.02,83.63,85.58,722100,85.72,86.02,83.63,85.58,722100,0.0,1.0
2025-05-01,87.95,88.47,85.32,86.37,959360,87.95,88.47,85.32,86.37,959360,0.0,1.0
2025-05-02,90.58,92.82,88.81,88.81,1475723,90.58,92.82,88.81,88.81,1475723,0.0,1.0
2025-05-05,91.42,92.9,89.1,89.8,1268796,91.42,92.9,89.1,89.8,1268796,0.0,1.0
2025-05-06,90.14,90.95,89.3943,90.1,702709,90.14,90.95,89.3943,90.1,702709,0.0,1.0
2025-05-07,91.72,91.99,89.3,90.79,825427,91.72,91.99,89.3,90.79,825427,0.0,1.0
2025-05-08,91.33,93.2,91.03,93.065,930213,91.33,93.2,91.03,93.065,930213,0.0,1.0
2025-05-09,90.4,92.2125,89.51,91.3,594229,90.4,92.2125,89.51,91.3,594229,0.0,1.0
2025-05-12,96.66,97.655,93.37,93.78,1115517,96.66,97.655,93.37,93.78,1115517,0.0,1.0
2025-05-13,96.99,101.36,96.61,96.66,1537007,96.99,101.36,96.61,96.66,1537007,0.0,1.0
2025-05-14,98.06,98.1,96.04,96.86,972658,98.06,98.1,96.04,96.86,972658,0.0,1.0
2025-05-15,97.65,98.05,94.34,97.91,822449,97.65,98.05,94.34,97.91,822449,0.0,1.0
2025-05-16,98.23,98.9475,97.31,97.65,815837,98.23,98.9475,97.31,97.65,815837,0.0,1.0
2025-05-19,97.6,97.915,96.695,97.04,468845,97.6,97.915,96.695,97.04,468845,0.0,1.0
2025-05-20,101.18,101.28,97.94,98.16,1142893,101.18,101.28,97.94,98.16,1142893,0.0,1.0
2025-05-21,98.795,101.505,98.77,99.71,544201,98.795,101.505,98.77,99.71,544201,0.0,1.0
2025-05-22,100.08,103.32,98.82,98.82,1782645,100.08,103.32,98.82,98.82,1782645,0.0,1.0
2025-05-23,99.01,100.17,97.0,97.0,908120,99.01,100.17,97.0,97.0,908120,0.0,1.0
2025-05-27,101.14,101.7,99.41,99.41,804506,101.14,101.7,99.41,99.41,804506,0.0,1.0
2025-05-28,101.48,102.54,100.53,100.87,1035527,101.48,102.54,100.53,100.87,1035527,0.0,1.0
2025-05-29,100.98,102.31,100.7,101.65,780842,100.98,102.31,100.7,101.65,780842,0.0,1.0
2025-05-30,100.61,101.51,99.8201,100.83,961038,100.61,101.51,99.8201,100.83,961038,0.0,1.0
2025-06-02,102.81,103.475,98.84,100.49,1303154,102.81,103.475,98.84,100.49,1303154,0.0,1.0
2025-06-03,103.76,105.135,101.505,103.28,1895186,103.76,105.135,101.505,103.28,1895186,0.0,1.0
2025-06-04,113.06,116.0,107.76,112.08,2712418,113.06,116.0,107.76,112.08,2712418,0.0,1.0
2025-06-05,112.7,116.65,112.52,112.96,1948983,112.7,116.65,112.52,112.96,1948983,0.0,1.0
2025-06-06,111.55,113.8,111.13,111.13,1893278,111.55,113.8,111.13,111.13,1893278,0.0,1.0
2025-06-09,111.16,112.72,109.72,111.55,887385,111.16,112.72,109.72,111.55,887385,0.0,1.0
2025-06-10,107.22,111.44,106.9,110.79,1276782,107.22,111.44,106.9,110.79,1276782,0.0,1.0
2025-06-11,104.56,107.66,104.05,106.96,1201575,104.56,107.66,104.05,106.96,1201575,0.0,1.0
2025-06-12,103.99,104.56,103.14,104.51,883773,103.99,104.56,103.14,104.51,883773,0.0,1.0
2025-06-13,104.76,105.78,102.29,102.6,854492,104.76,105.78,102.29,102.6,854492,0.0,1.0
2025-06-16,101.08,106.39,100.02,105.73,1490514,101.08,106.39,100.02,105.73,1490514,0.0,1.0
2025-06-17,100.01,101.42,98.05,99.49,1603094,100.01,101.42,98.05,99.49,1603094,0.0,1.0
2025-06-18,102.0,102.21,99.54,99.54,982089,102.0,102.21,99.54,99.54,982089,0.0,1.0
2025-06-20,101.3,103.435,100.69,102.45,1218772,101.3,103.435,100.69,102.45,1218772,0.0,1.0
2025-06-23,101.21,101.5,99.27,101.0,691140,101.21,101.5,99.27,101.0,691140,0.0,1.0
2025-06-24,104.18,104.725,100.35,102.43,1342892,104.18,104.725,100.35,102.43,1342892,0.0,1.0
2025-06-25,103.97,104.75,103.19,104.75,866342,103.97,104.75,103.19,104.75,866342,0.0,1.0
2025-06-26,104.86,105.39,104.0,104.16,727225,104.86,105.39,104.0,104.16,727225,0.0,1.0
2025-06-27,104.88,106.28,104.62,105.62,958706,104.88,106.28,104.62,105.62,958706,0.0,1.0
2025-06-30,104.76,106.6,104.45,105.98,997185,104.76,106.6,104.45,105.98,997185,0.0,1.0
2025-07-01,102.89,105.47,102.83,104.26,921259,102.89,105.47,102.83,104.26,921259,0.0,1.0
2025-07-02,101.28,102.75,100.1,102.42,1320863,101.28,102.75,100.1,102.42,1320863,0.0,1.0
2025-07-03,102.16,102.19,99.9,102.17,627812,102.16,102.19,99.9,102.17,627812,0.0,1.0
2025-07-07,101.83,102.865,100.56,101.21,877726,101.83,102.865,100.56,101.21,877726,0.0,1.0
2025-07-08,103.12,104.93,100.1747,101.99,973373,103.12,104.93,100.1747,101.99,973373,0.0,1.0
2025-07-09,99.98,103.005,98.66,102.97,994542,99.98,103.005,98.66,102.97,994542,0.0,1.0
2025-07-10,97.19,100.44,97.045,100.44,913190,97.19,100.44,97.045,100.44,913190,0.0,1.0
2025-07-11,94.52,96.78,93.65,96.78,1106970,94.52,96.78,93.65,96.78,1106970,0.0,1.0
2025-07-14,97.34,97.49,94.32,94.32,1294364,97.34,97.49,94.32,94.32,1294364,0.0,1.0
2025-07-15,96.18,98.61,96.1,97.34,1128314,96.18,98.61,96.1,97.34,1128314,0.0,1.0
2025-07-16,97.67,98.32,95.87,96.61,940815,97.67,98.32,95.87,96.61,940815,0.0,1.0
2025-07-17,100.12,100.45,97.14,97.37,1061827,100.12,100.45,97.14,97.37,1061827,0.0,1.0
2025-07-18,97.7,100.73,97.35,100.73,623416,97.7,100.73,97.35,100.73,623416,0.0,1.0
2025-07-21,97.08,98.48,96.0,97.4,693577,97.08,98.48,96.0,97.4,693577,0.0,1.0
2025-07-22,97.41,98.75,97.21,97.21,647335,97.41,98.75,97.21,97.21,647335,0.0,1.0
2025-07-23,96.91,98.325,96.645,97.56,512774,96.91,98.325,96.645,97.56,512774,0.0,1.0
2025-07-24,94.38,97.54,94.36,96.4,671593,94.38,97.54,94.36,96.4,671593,0.0,1.0
2025-07-25,96.04,96.45,94.39,94.97,497345,96.04,96.45,94.39,94.97,497345,0.0,1.0
2025-07-28,95.76,97.3611,95.36,96.67,541580,95.76,97.3611,95.36,96.67,541580,0.0,1.0
2025-07-29,95.77,96.91,94.96,96.19,686977,95.77,96.91,94.96,96.19,686977,0.0,1.0
2025-07-30,98.8,99.47,95.62,96.4,1010438,98.8,99.47,95.62,96.4,1010438,0.0,1.0
2025-07-31,97.0,99.82,96.95,97.61,1006194,97.0,99.82,96.95,97.61,1006194,0.0,1.0
2025-08-01,91.06,95.98,90.72,95.04,1406702,91.06,95.98,90.72,95.04,1406702,0.0,1.0
2025-08-04,91.15,92.72,90.85,91.91,1038106,91.15,92.72,90.85,91.91,1038106,0.0,1.0
2025-08-05,91.01,91.6699,89.81,91.49,1315290,91.01,91.6699,89.81,91.49,1315290,0.0,1.0
2025-08-06,90.95,92.355,90.77,90.79,1277457,90.95,92.355,90.77,90.79,1277457,0.0,1.0
2025-08-07,91.84,92.7299,89.955,91.98,642993,91.84,92.7299,89.955,91.98,642993,0.0,1.0
2025-08-08,93.05,94.1,91.975,92.31,616384,93.05,94.1,91.975,92.31,616384,0.0,1.0
2025-08-11,92.46,94.3,92.31,93.45,607162,92.46,94.3,92.31,93.45,607162,0.0,1.0
2025-08-12,92.98,93.69,92.585,92.9,845706,92.98,93.69,92.585,92.9,845706,0.0,1.0
2025-08-13,89.27,93.2288,88.36,93.12,1061991,89.27,93.2288,88.36,93.12,1061991,0.0,1.0
2025-08-14,87.43,90.02,87.21,89.22,1066898,87.43,90.02,87.21,89.22,1066898,0.0,1.0
2025-08-15,89.89,90.32,87.26,88.28,894427,89.89,90.32,87.26,88.28,894427,0.0,1.0
2025-08-18,89.53,91.0,89.12,89.87,773242,89.53,91.0,89.12,89.87,773242,0.0,1.0
2025-08-19,89.93,91.8,88.785,89.47,739194,89.93,91.8,88.785,89.47,739194,0.0,1.0
2025-08-20,89.04,90.615,88.21,89.8,653570,89.04,90.615,88.21,89.8,653570,0.0,1.0
2025-08-21,91.06,91.46,88.14,89.06,904286,91.06,91.46,88.14,89.06,904286,0.0,1.0
2025-08-22,89.82,92.63,89.4,91.5,1284444,89.82,92.63,89.4,91.5,1284444,0.0,1.0
2025-08-25,87.42,89.7905,87.27,89.7,905227,87.42,89.7905,87.27,89.7,905227,0.0,1.0
2025-08-26,89.33,89.71,87.43,87.59,823294,89.33,89.71,87.43,87.59,823294,0.0,1.0
2025-08-27,87.98,90.0,87.82,88.87,872971,87.98,90.0,87.82,88.87,872971,0.0,1.0
2025-08-28,88.29,88.875,86.625,88.06,1079705,88.29,88.875,86.625,88.06,1079705,0.0,1.0
2025-08-29,89.33,89.5,87.935,88.24,1520030,89.33,89.5,87.935,88.24,1520030,0.0,1.0
2025-09-02,88.85,91.0,88.735,89.01,2802786,88.85,91.0,88.735,89.01,2802786,0.0,1.0
2025-09-03,95.54,96.05,91.1,93.5,3498469,95.54,96.05,91.1,93.5,3498469,0.0,1.0
2025-09-04,97.7,98.39,95.13,95.73,2032278,97.7,98.39,95.13,95.73,2032278,0.0,1.0
2025-09-05,91.48,98.57,90.14,97.33,2040148,91.48,98.57,90.14,97.33,2040148,0.0,1.0
2025-09-08,93.06,93.19,91.33,91.76,1083985,93.06,93.19,91.33,91.76,1083985,0.0,1.0
2025-09-09,92.99,93.8,92.3,93.34,817426,92.99,93.8,92.3,93.34,817426,0.0,1.0
2025-09-10,91.51,92.85,91.395,92.19,790967,91.51,92.85,91.395,92.19,790967,0.0,1.0
2025-09-11,92.34,92.98,91.0,91.53,866848,92.34,92.98,91.0,91.53,866848,0.0,1.0
2025-09-12,92.49,92.97,91.58,92.345,616085,92.49,92.97,91.58,92.345,616085,0.0,1.0
2025-09-15,93.02,93.91,92.39,92.39,917019,93.02,93.91,92.39,92.39,917019,0.0,1.0
2025-09-16,91.54,92.82,90.07,92.76,798254,91.54,92.82,90.07,92.76,798254,0.0,1.0
2025-09-17,92.28,93.27,91.07,91.72,737329,92.28,93.27,91.07,91.72,737329,0.0,1.0
2025-09-18,95.59,95.77,92.51,93.1,1070702,95.59,95.77,92.51,93.1,1070702,0.0,1.0
2025-09-19,93.74,95.89,93.315,95.89,1601039,93.74,95.89,93.315,95.89,1601039,0.0,1.0
2025-09-22,95.97,96.06,93.05,93.6,859101,95.97,96.06,93.05,93.6,859101,0.0,1.0
2025-09-23,93.85,97.5,93.71,95.97,953570,93.85,97.5,93.71,95.97,953570,0.0,1.0
2025-09-24,94.26,95.165,93.7,93.97,610763,94.26,95.165,93.7,93.97,610763,0.0,1.0
2025-09-25,96.16,97.45,93.64,93.94,1067401,96.16,97.45,93.64,93.94,1067401,0.0,1.0
2025-09-26,96.53,97.37,95.09,96.54,841084,96.53,97.37,95.09,96.54,841084,0.0,1.0
2025-09-29,95.34,96.46,94.54,96.46,668430,95.34,96.46,94.54,96.46,668430,0.0,1.0
2025-09-30,94.77,95.895,93.7201,95.09,763267,94.77,95.895,93.7201,95.09,763267,0.0,1.0
2025-10-01,90.71,93.78,89.14,93.78,1115571,90.71,93.78,89.14,93.78,1115571,0.0,1.0
2025-10-02,89.68,91.615,89.47,90.62,962911,89.68,91.615,89.47,90.62,962911,0.0,1.0
2025-10-03,88.59,91.54,88.38,90.11,1015770,88.59,91.54,88.38,90.11,1015770,0.0,1.0
2025-10-06,87.78,89.11,87.58,88.86,846090,87.78,89.11,87.58,88.86,846090,0.0,1.0
2025-10-07,88.5,88.95,87.71,88.21,1021780,88.5,88.95,87.71,88.21,1021780,0.0,1.0
2025-10-08,92.09,92.5,88.16,88.42,1003850,92.09,92.5,88.16,88.42,1003850,0.0,1.0
2025-10-09,92.78,94.4,91.4714,91.81,668890,92.78,94.4,91.4714,91.81,668890,0.0,1.0
2025-10-10,90.52,92.4855,90.23,92.21,592601,90.52,92.4855,90.23,92.21,592601,0.0,1.0
2025-10-13,93.23,93.42,90.68,91.04,615345,93.23,93.42,90.68,91.04,615345,0.0,1.0
2025-10-14,94.04,95.67,92.6975,93.21,835836,94.04,95.67,92.6975,93.21,835836,0.0,1.0
2025-10-15,92.55,95.4,92.42,94.01,790670,92.55,95.4,92.42,94.01,790670,0.0,1.0
2025-10-16,91.04,93.58,88.74,92.91,826867,91.04,93.58,88.74,92.91,826867,0.0,1.0
2025-10-17,91.46,92.47,90.84,90.9,1113109,91.46,92.47,90.84,90.9,1113109,0.0,1.0
2025-10-20,93.03,93.53,91.94,92.07,562880,93.03,93.53,91.94,92.07,562880,0.0,1.0
2025-10-21,96.0,97.26,93.0,93.17,1251902,96.0,97.26,93.0,93.17,1251902,0.0,1.0
2025-10-22,95.48,96.48,94.45,95.91,1044485,95.48,96.48,94.45,95.91,1044485,0.0,1.0
2025-10-23,96.34,96.55,94.84,95.16,587647,96.34,96.55,94.84,95.16,587647,0.0,1.0
2025-10-24,96.5,96.92,95.77,96.48,703947,96.5,96.92,95.77,96.48,703947,0.0,1.0
2025-10-27,96.17,97.74,95.36,96.63,865828,96.17,97.74,95.36,96.63,865828,0.0,1.0
2025-10-28,95.15,96.7299,93.35,96.33,643166,95.15,96.7299,93.35,96.33,643166,0.0,1.0
2025-10-29,94.44,96.26,93.49,95.15,951857,94.44,96.26,93.49,95.15,951857,0.0,1.0
2025-10-30,92.95,95.79,92.89,93.83,538504,92.95,95.79,92.89,93.83,538504,0.0,1.0
2025-10-31,94.58,95.39,92.77,93.15,600953,94.58,95.39,92.77,93.15,600953,0.0,1.0
2025-11-03,94.81,95.08,93.36,94.92,587416,94.81,95.08,93.36,94.92,587416,0.0,1.0
2025-11-04,95.035,95.53,93.44,93.73,908015,95.035,95.53,93.44,93.73,908015,0.0,1.0
2025-11-05,94.39,94.89,92.93,94.19,650688,94.39,94.89,92.93,94.19,650688,0.0,1.0
2025-11-06,92.74,95.38,91.24,94.35,748349,92.74,95.38,91.24,94.35,748349,0.0,1.0
2025-11-07,93.71,93.85,92.11,92.74,534924,93.71,93.85,92.11,92.74,534924,0.0,1.0
2025-11-10,99.83,100.84,95.0,95.42,1617735,99.83,100.84,95.0,95.42,1617735,0.0,1.0
2025-11-11,99.83,101.63,98.475,99.67,714620,99.83,101.63,98.475,99.67,714620,0.0,1.0
2025-11-12,100.5,101.555,99.38,99.82,621355,100.5,101.555,99.38,99.82,621355,0.0,1.0
2025-11-13,99.5,101.0,98.88,100.03,852654,99.5,101.0,98.88,100.03,852654,0.0,1.0
2025-11-14,101.77,101.84,97.9806,98.02,757168,101.77,101.84,97.9806,98.02,757168,0.0,1.0
2025-11-17,100.17,102.11,99.206118,100.89,1120127,100.17,102.11,99.206118,100.89,1120127,0.0,1.0
2025-11-18,102.74,103.34,99.9,100.16,1388287,102.74,103.34,99.9,100.16,1388287,0.0,1.0
2025-11-19,103.55,104.0,101.71,102.05,915234,103.55,104.0,101.71,102.05,915234,0.0,1.0
2025-11-20,100.73,105.48,100.58,104.56,835019,100.73,105.48,100.58,104.56,835019,0.0,1.0
2025-11-21,101.91,103.12,100.0,100.61,698866,101.91,103.12,100.0,100.61,698866,0.0,1.0
2025-11-24,103.64,104.77,101.91,102.48,739380,103.64,104.77,101.91,102.48,739380,0.0,1.0
2025-11-25,105.44,105.96,102.9,103.57,594559,105.44,105.96,102.9,103.57,594559,0.0,1.0
2025-11-26,104.99,105.83,103.5,105.37,702670,104.99,105.83,103.5,105.37,702670,0.0,1.0