date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-09,30.1,32.99,29.07,32.95,8257061,30.1,32.99,29.07,32.95,8257061,0.0,1.0
2014-10-10,29.05,30.25,28.0,30.0,1619507,29.05,30.25,28.0,30.0,1619507,0.0,1.0
2014-10-13,27.25,29.23,25.79,29.1,423131,27.25,29.23,25.79,29.1,423131,0.0,1.0
2014-10-14,29.84,29.85,26.95,27.26,228798,29.84,29.85,26.95,27.26,228798,0.0,1.0
2014-10-15,27.5,29.6,27.12,29.41,273287,27.5,29.6,27.12,29.41,273287,0.0,1.0
2014-10-16,30.17,30.72,26.56,26.96,331643,30.17,30.72,26.56,26.96,331643,0.0,1.0
2014-10-17,30.66,31.23,30.013,31.0,103155,30.66,31.23,30.013,31.0,103155,0.0,1.0
2014-10-20,31.2,31.2,30.313,30.97,85060,31.2,31.2,30.313,30.97,85060,0.0,1.0
2014-10-21,30.2,31.3,29.61,31.3,170790,30.2,31.3,29.61,31.3,170790,0.0,1.0
2014-10-22,30.02,30.57,29.97,30.5,84708,30.02,30.57,29.97,30.5,84708,0.0,1.0
2014-10-23,31.7,32.29,30.0,30.0,138411,31.7,32.29,30.0,30.0,138411,0.0,1.0
2014-10-24,32.11,33.42,31.42,31.65,189392,32.11,33.42,31.42,31.65,189392,0.0,1.0
2014-10-27,33.06,33.5,32.12,32.25,183841,33.06,33.5,32.12,32.25,183841,0.0,1.0
2014-10-28,33.85,34.5,32.0701,33.5,115359,33.85,34.5,32.0701,33.5,115359,0.0,1.0
2014-10-29,34.32,34.587,33.312,34.0,97245,34.32,34.587,33.312,34.0,97245,0.0,1.0
2014-10-30,34.45,34.9199,33.2501,34.6,159345,34.45,34.9199,33.2501,34.6,159345,0.0,1.0
2014-10-31,35.63,36.0,34.08,34.91,168768,35.63,36.0,34.08,34.91,168768,0.0,1.0
2014-11-03,34.94,36.13,34.05,36.13,259582,34.94,36.13,34.05,36.13,259582,0.0,1.0
2014-11-04,36.51,36.59,35.25,35.25,164797,36.51,36.59,35.25,35.25,164797,0.0,1.0
2014-11-05,36.42,36.76,35.4783,36.0,197648,36.42,36.76,35.4783,36.0,197648,0.0,1.0
2014-11-06,36.29,36.58,36.16,36.45,112441,36.29,36.58,36.16,36.45,112441,0.0,1.0
2014-11-07,36.7,37.58,35.61,36.18,162369,36.7,37.58,35.61,36.18,162369,0.0,1.0
2014-11-10,36.52,37.55,35.62,36.7,140050,36.52,37.55,35.62,36.7,140050,0.0,1.0
2014-11-11,36.37,37.039,36.04,36.7,84707,36.37,37.039,36.04,36.7,84707,0.0,1.0
2014-11-12,35.41,36.34,35.22,36.02,107836,35.41,36.34,35.22,36.02,107836,0.0,1.0
2014-11-13,36.69,38.6,36.5,37.15,266973,36.69,38.6,36.5,37.15,266973,0.0,1.0
2014-11-14,37.0,37.81,36.06,37.6,130024,37.0,37.81,36.06,37.6,130024,0.0,1.0
2014-11-17,36.87,37.39,35.79,37.21,123875,36.87,37.39,35.79,37.21,123875,0.0,1.0
2014-11-18,36.86,37.18,36.3,36.82,116970,36.86,37.18,36.3,36.82,116970,0.0,1.0
2014-11-19,35.89,36.95,34.26,36.95,206137,35.89,36.95,34.26,36.95,206137,0.0,1.0
2014-11-20,36.04,36.1,35.41,35.85,63889,36.04,36.1,35.41,35.85,63889,0.0,1.0
2014-11-21,36.19,36.5895,35.68,36.1,122612,36.19,36.5895,35.68,36.1,122612,0.0,1.0
2014-11-24,36.69,37.45,36.02,36.63,369886,36.69,37.45,36.02,36.63,369886,0.0,1.0
2014-11-25,35.8,36.79,35.76,36.63,156984,35.8,36.79,35.76,36.63,156984,0.0,1.0
2014-11-26,35.5,36.12,35.0,35.77,91753,35.5,36.12,35.0,35.77,91753,0.0,1.0
2014-11-28,35.39,35.5,34.98,35.2,39802,35.39,35.5,34.98,35.2,39802,0.0,1.0
2014-12-01,34.05,35.21,33.34,35.12,139262,34.05,35.21,33.34,35.12,139262,0.0,1.0
2014-12-02,33.59,34.534,32.93,34.27,183666,33.59,34.534,32.93,34.27,183666,0.0,1.0
2014-12-03,32.53,33.83,32.09,33.77,143482,32.53,33.83,32.09,33.77,143482,0.0,1.0
2014-12-04,32.79,32.9871,32.31,32.47,135224,32.79,32.9871,32.31,32.47,135224,0.0,1.0
2014-12-05,33.31,33.45,32.61,32.89,84679,33.31,33.45,32.61,32.89,84679,0.0,1.0
2014-12-08,33.99,34.14,33.03,33.03,113375,33.99,34.14,33.03,33.03,113375,0.0,1.0
2014-12-09,34.74,34.98,33.07,33.25,129026,34.74,34.98,33.07,33.25,129026,0.0,1.0
2014-12-10,34.15,35.25,33.81,34.43,97745,34.15,35.25,33.81,34.43,97745,0.0,1.0
2014-12-11,33.52,35.26,33.0,34.56,92795,33.52,35.26,33.0,34.56,92795,0.0,1.0
2014-12-12,33.02,33.83,32.24,33.74,204494,33.02,33.83,32.24,33.74,204494,0.0,1.0
2014-12-15,32.34,34.52,31.01,33.16,175613,32.34,34.52,31.01,33.16,175613,0.0,1.0
2014-12-16,32.02,32.4,31.43,32.1,215003,32.02,32.4,31.43,32.1,215003,0.0,1.0
2014-12-17,33.76,34.02,31.145,32.08,250586,33.76,34.02,31.145,32.08,250586,0.0,1.0
2014-12-18,34.03,34.76,33.31,34.5,180676,34.03,34.76,33.31,34.5,180676,0.0,1.0
2014-12-19,33.53,34.315,33.51,34.3,753173,33.53,34.315,33.51,34.3,753173,0.0,1.0
2014-12-22,33.19,34.03,32.67,33.5,109767,33.19,34.03,32.67,33.5,109767,0.0,1.0
2014-12-23,34.0,34.1,32.66,33.18,89933,34.0,34.1,32.66,33.18,89933,0.0,1.0
2014-12-24,33.52,34.14,33.34,34.14,77001,33.52,34.14,33.34,34.14,77001,0.0,1.0
2014-12-26,33.59,33.81,33.4,33.57,43569,33.59,33.81,33.4,33.57,43569,0.0,1.0
2014-12-29,34.09,34.37,33.5,33.51,84127,34.09,34.37,33.5,33.51,84127,0.0,1.0
2014-12-30,33.59,34.52,32.9001,33.88,78402,33.59,34.52,32.9001,33.88,78402,0.0,1.0
2014-12-31,33.61,33.9,33.51,33.58,45320,33.61,33.9,33.51,33.58,45320,0.0,1.0
2015-01-02,33.48,34.09,32.9,33.92,66774,33.48,34.09,32.9,33.92,66774,0.0,1.0
2015-01-05,33.41,34.07,32.9,33.46,80366,33.41,34.07,32.9,33.46,80366,0.0,1.0
2015-01-06,32.93,33.89,32.18,33.44,134098,32.93,33.89,32.18,33.44,134098,0.0,1.0
2015-01-07,33.03,33.45,32.52,33.1,98306,33.03,33.45,32.52,33.1,98306,0.0,1.0
2015-01-08,33.67,33.97,33.13,33.15,53014,33.67,33.97,33.13,33.15,53014,0.0,1.0
2015-01-09,33.14,35.59,32.61,33.32,221257,33.14,35.59,32.61,33.32,221257,0.0,1.0
2015-01-12,33.05,33.61,32.83,33.22,98991,33.05,33.61,32.83,33.22,98991,0.0,1.0
2015-01-13,32.53,34.0,32.07,33.12,121046,32.53,34.0,32.07,33.12,121046,0.0,1.0
2015-01-14,32.52,32.83,31.79,32.15,193468,32.52,32.83,31.79,32.15,193468,0.0,1.0
2015-01-15,32.53,33.15,31.79,32.51,103312,32.53,33.15,31.79,32.51,103312,0.0,1.0
2015-01-16,33.3,33.37,32.42,32.5,117051,33.3,33.37,32.42,32.5,117051,0.0,1.0
2015-01-20,33.84,34.47,32.65,33.47,119697,33.84,34.47,32.65,33.47,119697,0.0,1.0
2015-01-21,33.84,34.4999,33.66,33.8,210935,33.84,34.4999,33.66,33.8,210935,0.0,1.0
2015-01-22,34.99,35.3665,33.53,34.11,126239,34.99,35.3665,33.53,34.11,126239,0.0,1.0
2015-01-23,33.51,35.12,33.2,35.0,120117,33.51,35.12,33.2,35.0,120117,0.0,1.0
2015-01-26,33.17,34.09,32.54,33.97,153549,33.17,34.09,32.54,33.97,153549,0.0,1.0
2015-01-27,34.18,34.31,31.77,32.7,147166,34.18,34.31,31.77,32.7,147166,0.0,1.0
2015-01-28,34.72,35.38,34.45,34.48,125049,34.72,35.38,34.45,34.48,125049,0.0,1.0
2015-01-29,34.99,35.38,34.05,34.84,60948,34.99,35.38,34.05,34.84,60948,0.0,1.0
2015-01-30,33.65,34.85,33.62,34.66,48838,33.65,34.85,33.62,34.66,48838,0.0,1.0
2015-02-02,33.29,33.96,32.51,33.96,88965,33.29,33.96,32.51,33.96,88965,0.0,1.0
2015-02-03,34.39,35.12,33.52,33.54,96548,34.39,35.12,33.52,33.54,96548,0.0,1.0
2015-02-04,34.57,35.0,34.06,34.06,78237,34.57,35.0,34.06,34.06,78237,0.0,1.0
2015-02-05,35.71,36.1,34.35,34.35,99253,35.71,36.1,34.35,34.35,99253,0.0,1.0
2015-02-06,35.2,35.99,35.18,35.52,42405,35.2,35.99,35.18,35.52,42405,0.0,1.0
2015-02-09,34.09,35.0395,34.06,34.95,55629,34.09,35.0395,34.06,34.95,55629,0.0,1.0
2015-02-10,34.76,35.49,34.2,34.4,75751,34.76,35.49,34.2,34.4,75751,0.0,1.0
2015-02-11,34.42,35.435,33.9,35.0,135380,34.42,35.435,33.9,35.0,135380,0.0,1.0
2015-02-12,37.07,39.0,34.44,37.7,379632,37.07,39.0,34.44,37.7,379632,0.0,1.0
2015-02-13,43.29,43.48,37.14,37.27,391673,43.29,43.48,37.14,37.27,391673,0.0,1.0
2015-02-17,42.32,43.62,41.54,43.6,196963,42.32,43.62,41.54,43.6,196963,0.0,1.0
2015-02-18,41.0,42.49,40.66,42.49,183868,41.0,42.49,40.66,42.49,183868,0.0,1.0
2015-02-19,41.19,42.21,40.89,41.01,119487,41.19,42.21,40.89,41.01,119487,0.0,1.0
2015-02-20,43.47,44.34,40.41,41.17,125884,43.47,44.34,40.41,41.17,125884,0.0,1.0
2015-02-23,42.27,43.98,41.74,43.98,95050,42.27,43.98,41.74,43.98,95050,0.0,1.0
2015-02-24,40.73,42.715,40.57,42.35,211280,40.73,42.715,40.57,42.35,211280,0.0,1.0
2015-02-25,41.44,41.68,40.27,40.83,98435,41.44,41.68,40.27,40.83,98435,0.0,1.0
2015-02-26,41.44,42.0,40.85,41.61,91774,41.44,42.0,40.85,41.61,91774,0.0,1.0
2015-02-27,41.09,41.7499,40.9,41.71,151075,41.09,41.7499,40.9,41.71,151075,0.0,1.0
2015-03-02,41.64,41.69,40.71,41.22,132700,41.64,41.69,40.71,41.22,132700,0.0,1.0
2015-03-03,41.58,42.12,41.01,41.77,146281,41.58,42.12,41.01,41.77,146281,0.0,1.0
2015-03-04,40.22,41.32,39.78,41.32,148043,40.22,41.32,39.78,41.32,148043,0.0,1.0
2015-03-05,39.44,40.35,39.23,40.35,104567,39.44,40.35,39.23,40.35,104567,0.0,1.0
2015-03-06,38.72,39.01,38.3,38.8,107196,38.72,39.01,38.3,38.8,107196,0.0,1.0
2015-03-09,39.27,39.43,38.26,39.0,83961,39.27,39.43,38.26,39.0,83961,0.0,1.0
2015-03-10,39.31,40.19,38.56,39.22,108378,39.31,40.19,38.56,39.22,108378,0.0,1.0
2015-03-11,39.04,40.08,38.59,39.36,154641,39.04,40.08,38.59,39.36,154641,0.0,1.0
2015-03-12,40.6,40.71,38.88,39.24,150984,40.6,40.71,38.88,39.24,150984,0.0,1.0
2015-03-13,39.4,40.2,39.13,40.0,143155,39.4,40.2,39.13,40.0,143155,0.0,1.0
2015-03-16,38.43,39.38,37.69,39.38,209915,38.43,39.38,37.69,39.38,209915,0.0,1.0
2015-03-17,37.31,38.2,36.55,38.0,344744,37.31,38.2,36.55,38.0,344744,0.0,1.0
2015-03-18,41.76,41.98,38.73,39.04,2551700,41.76,41.98,38.73,39.04,2551700,0.0,1.0
2015-03-19,42.25,43.29,41.4,41.46,500865,42.25,43.29,41.4,41.46,500865,0.0,1.0
2015-03-20,41.42,42.515,40.2,42.46,400218,41.42,42.515,40.2,42.46,400218,0.0,1.0
2015-03-23,41.12,42.23,41.08,41.49,130515,41.12,42.23,41.08,41.49,130515,0.0,1.0
2015-03-24,39.93,41.23,39.88,40.71,175807,39.93,41.23,39.88,40.71,175807,0.0,1.0
2015-03-25,38.0,40.22,37.9,40.15,255777,38.0,40.22,37.9,40.15,255777,0.0,1.0
2015-03-26,38.49,38.82,37.56,37.99,159594,38.49,38.82,37.56,37.99,159594,0.0,1.0
2015-03-27,38.9,39.2,38.1,38.4,163174,38.9,39.2,38.1,38.4,163174,0.0,1.0
2015-03-30,40.16,40.36,38.91,39.21,104139,40.16,40.36,38.91,39.21,104139,0.0,1.0
2015-03-31,39.9,40.83,39.56,39.71,167656,39.9,40.83,39.56,39.71,167656,0.0,1.0
2015-04-01,39.67,40.09,39.3,39.9,49454,39.67,40.09,39.3,39.9,49454,0.0,1.0
2015-04-02,39.18,40.18,38.92,39.58,62732,39.18,40.18,38.92,39.58,62732,0.0,1.0
2015-04-06,39.24,40.09,38.29,38.61,145658,39.24,40.09,38.29,38.61,145658,0.0,1.0
2015-04-07,39.51,40.18,39.28,39.4,141081,39.51,40.18,39.28,39.4,141081,0.0,1.0
2015-04-08,38.94,39.84,37.75,38.7,1066845,38.94,39.84,37.75,38.7,1066845,0.0,1.0
2015-04-09,38.0,39.26,37.24,38.73,448436,38.0,39.26,37.24,38.73,448436,0.0,1.0
2015-04-10,38.54,38.75,37.86,37.98,447651,38.54,38.75,37.86,37.98,447651,0.0,1.0
2015-04-13,38.76,38.84,37.93,38.54,230774,38.76,38.84,37.93,38.54,230774,0.0,1.0
2015-04-14,38.84,38.95,37.98,38.42,159259,38.84,38.95,37.98,38.42,159259,0.0,1.0
2015-04-15,39.51,39.63,38.742,38.95,329262,39.51,39.63,38.742,38.95,329262,0.0,1.0
2015-04-16,39.58,39.93,38.91,39.45,239097,39.58,39.93,38.91,39.45,239097,0.0,1.0
2015-04-17,39.1,39.19,38.22,39.19,131568,39.1,39.19,38.22,39.19,131568,0.0,1.0
2015-04-20,39.6,39.71,38.81,39.03,116207,39.6,39.71,38.81,39.03,116207,0.0,1.0
2015-04-21,40.28,41.815,39.83,40.0,340680,40.28,41.815,39.83,40.0,340680,0.0,1.0
2015-04-22,39.16,40.34,38.82,40.19,102902,39.16,40.34,38.82,40.19,102902,0.0,1.0
2015-04-23,39.65,39.89,38.66,39.15,159933,39.65,39.89,38.66,39.15,159933,0.0,1.0
2015-04-24,39.06,39.58,38.85,39.57,131337,39.06,39.58,38.85,39.57,131337,0.0,1.0
2015-04-27,39.16,39.3095,38.1,38.74,191696,39.16,39.3095,38.1,38.74,191696,0.0,1.0
2015-04-28,39.21,39.47,38.49,38.76,112808,39.21,39.47,38.49,38.76,112808,0.0,1.0
2015-04-29,39.51,39.6162,38.75,38.75,110756,39.51,39.6162,38.75,38.75,110756,0.0,1.0
2015-04-30,38.71,39.12,38.44,39.07,89816,38.71,39.12,38.44,39.07,89816,0.0,1.0
2015-05-01,38.85,39.2,38.325,38.89,124234,38.85,39.2,38.325,38.89,124234,0.0,1.0
2015-05-04,40.19,40.56,38.58,38.78,195677,40.19,40.56,38.58,38.78,195677,0.0,1.0
2015-05-05,39.81,40.95,39.09,40.02,249612,39.81,40.95,39.09,40.02,249612,0.0,1.0
2015-05-06,40.25,40.63,39.25,39.82,229805,40.25,40.63,39.25,39.82,229805,0.0,1.0
2015-05-07,47.9,48.0,42.05,42.05,1162046,47.9,48.0,42.05,42.05,1162046,0.0,1.0
2015-05-08,46.75,48.85,45.1,47.98,462511,46.75,48.85,45.1,47.98,462511,0.0,1.0
2015-05-11,46.06,46.43,43.39,45.11,580591,46.06,46.43,43.39,45.11,580591,0.0,1.0
2015-05-12,48.47,48.71,44.51,45.42,316042,48.47,48.71,44.51,45.42,316042,0.0,1.0
2015-05-13,49.05,49.5,48.04,48.5,160021,49.05,49.5,48.04,48.5,160021,0.0,1.0
2015-05-14,48.8,51.0,48.5935,49.32,213038,48.8,51.0,48.5935,49.32,213038,0.0,1.0
2015-05-15,49.11,49.24,47.62,48.83,113925,49.11,49.24,47.62,48.83,113925,0.0,1.0
2015-05-18,49.31,50.14,48.55,48.88,144537,49.31,50.14,48.55,48.88,144537,0.0,1.0
2015-05-19,50.8,51.27,49.34,49.43,207652,50.8,51.27,49.34,49.43,207652,0.0,1.0
2015-05-20,52.18,52.33,50.9,50.9,180268,52.18,52.33,50.9,50.9,180268,0.0,1.0
2015-05-21,53.32,53.63,52.03,52.03,153088,53.32,53.63,52.03,52.03,153088,0.0,1.0
2015-05-22,53.2,54.92,53.04,53.32,170539,53.2,54.92,53.04,53.32,170539,0.0,1.0
2015-05-26,52.48,53.14,51.88,53.12,174713,52.48,53.14,51.88,53.12,174713,0.0,1.0
2015-05-27,52.91,53.13,52.11,52.48,176874,52.91,53.13,52.11,52.48,176874,0.0,1.0
2015-05-28,51.96,53.61,51.6728,52.91,169925,51.96,53.61,51.6728,52.91,169925,0.0,1.0
2015-05-29,50.8,52.76,50.0405,52.45,433081,50.8,52.76,50.0405,52.45,433081,0.0,1.0
2015-06-01,50.13,50.98,49.37,50.71,171226,50.13,50.98,49.37,50.71,171226,0.0,1.0
2015-06-02,48.87,49.41,46.17,49.41,883329,48.87,49.41,46.17,49.41,883329,0.0,1.0
2015-06-03,49.47,50.01,48.805,49.14,458907,49.47,50.01,48.805,49.14,458907,0.0,1.0
2015-06-04,49.45,49.95,47.98,49.08,216590,49.45,49.95,47.98,49.08,216590,0.0,1.0
2015-06-05,50.25,50.34,47.66,49.18,943926,50.25,50.34,47.66,49.18,943926,0.0,1.0
2015-06-08,50.15,50.48,48.85,49.2,741414,50.15,50.48,48.85,49.2,741414,0.0,1.0
2015-06-09,50.26,50.46,49.51,50.35,404189,50.26,50.46,49.51,50.35,404189,0.0,1.0
2015-06-10,50.76,51.03,49.82,50.37,366345,50.76,51.03,49.82,50.37,366345,0.0,1.0
2015-06-11,50.57,51.11,49.93,50.65,230943,50.57,51.11,49.93,50.65,230943,0.0,1.0
2015-06-12,50.82,51.08,49.92,50.25,424538,50.82,51.08,49.92,50.25,424538,0.0,1.0
2015-06-15,51.04,51.65,48.54,50.1,546640,51.04,51.65,48.54,50.1,546640,0.0,1.0
2015-06-16,50.95,51.51,50.16,50.87,280972,50.95,51.51,50.16,50.87,280972,0.0,1.0
2015-06-17,51.6,52.2,50.9601,51.14,432320,51.6,52.2,50.9601,51.14,432320,0.0,1.0
2015-06-18,51.1,51.86,50.72,51.44,377587,51.1,51.86,50.72,51.44,377587,0.0,1.0
2015-06-19,49.54,51.08,49.32,51.01,734518,49.54,51.08,49.32,51.01,734518,0.0,1.0
2015-06-22,51.22,51.53,49.54,49.54,377021,51.22,51.53,49.54,49.54,377021,0.0,1.0
2015-06-23,50.66,51.17,49.85,51.13,345630,50.66,51.17,49.85,51.13,345630,0.0,1.0
2015-06-24,50.28,51.02,50.02,50.67,266379,50.28,51.02,50.02,50.67,266379,0.0,1.0
2015-06-25,50.76,50.79,48.69,50.3,626610,50.76,50.79,48.69,50.3,626610,0.0,1.0
2015-06-26,49.24,50.93,48.83,50.62,1140052,49.24,50.93,48.83,50.62,1140052,0.0,1.0
2015-06-29,48.58,49.15,47.99,48.74,220133,48.58,49.15,47.99,48.74,220133,0.0,1.0
2015-06-30,49.58,49.7,48.38,48.48,235001,49.58,49.7,48.38,48.48,235001,0.0,1.0
2015-07-01,49.15,50.1,48.5,49.98,252939,49.15,50.1,48.5,49.98,252939,0.0,1.0
2015-07-02,47.55,49.11,47.26,49.0,217729,47.55,49.11,47.26,49.0,217729,0.0,1.0
2015-07-06,47.93,47.99,46.98,47.32,211427,47.93,47.99,46.98,47.32,211427,0.0,1.0
2015-07-07,48.64,48.98,46.71,47.74,358735,48.64,48.98,46.71,47.74,358735,0.0,1.0
2015-07-08,49.71,50.17,48.64,49.13,232724,49.71,50.17,48.64,49.13,232724,0.0,1.0
2015-07-09,50.0,50.96,49.62,49.87,150876,50.0,50.96,49.62,49.87,150876,0.0,1.0
2015-07-10,50.46,50.92,50.215,50.53,210101,50.46,50.92,50.215,50.53,210101,0.0,1.0
2015-07-13,50.77,51.08,49.23,50.68,218025,50.77,51.08,49.23,50.68,218025,0.0,1.0
2015-07-14,51.01,51.4,50.72,50.86,92435,51.01,51.4,50.72,50.86,92435,0.0,1.0
2015-07-15,50.03,51.45,49.7,50.94,148909,50.03,51.45,49.7,50.94,148909,0.0,1.0
2015-07-16,51.67,52.2,50.076,50.22,211986,51.67,52.2,50.076,50.22,211986,0.0,1.0
2015-07-17,51.28,51.8,50.946,51.8,74443,51.28,51.8,50.946,51.8,74443,0.0,1.0
2015-07-20,50.74,51.72,50.5,51.32,96743,50.74,51.72,50.5,51.32,96743,0.0,1.0
2015-07-21,50.76,51.13,49.73,50.65,81049,50.76,51.13,49.73,50.65,81049,0.0,1.0
2015-07-22,51.75,51.76,50.78,50.8,135488,51.75,51.76,50.78,50.8,135488,0.0,1.0
2015-07-23,52.67,52.87,51.53,51.9,264899,52.67,52.87,51.53,51.9,264899,0.0,1.0
2015-07-24,53.3,53.62,52.395,52.83,343156,53.3,53.62,52.395,52.83,343156,0.0,1.0
2015-07-27,52.77,52.85,51.79,52.8,178754,52.77,52.85,51.79,52.8,178754,0.0,1.0
2015-07-28,52.95,53.95,51.96,53.14,131855,52.95,53.95,51.96,53.14,131855,0.0,1.0
2015-07-29,54.12,55.07,51.945,52.72,269944,54.12,55.07,51.945,52.72,269944,0.0,1.0
2015-07-30,53.54,54.01,52.1,53.88,189419,53.54,54.01,52.1,53.88,189419,0.0,1.0
2015-07-31,53.95,54.69,53.04,53.53,193214,53.95,54.69,53.04,53.53,193214,0.0,1.0
2015-08-03,52.53,54.1,51.5172,53.45,296507,52.53,54.1,51.5172,53.45,296507,0.0,1.0
2015-08-04,52.98,53.17,52.35,52.64,93678,52.98,53.17,52.35,52.64,93678,0.0,1.0
2015-08-05,52.22,53.5,51.81,52.3,261469,52.22,53.5,51.81,52.3,261469,0.0,1.0
2015-08-06,50.51,52.45,50.03,52.14,247444,50.51,52.45,50.03,52.14,247444,0.0,1.0
2015-08-07,49.66,54.0,48.61,54.0,711301,49.66,54.0,48.61,54.0,711301,0.0,1.0
2015-08-10,51.1,51.43,48.65,49.13,383069,51.1,51.43,48.65,49.13,383069,0.0,1.0
2015-08-11,47.84,50.54,46.891,50.51,392188,47.84,50.54,46.891,50.51,392188,0.0,1.0
2015-08-12,45.66,47.34,44.82,47.34,320277,45.66,47.34,44.82,47.34,320277,0.0,1.0
2015-08-13,46.23,47.05,45.01,45.68,239679,46.23,47.05,45.01,45.68,239679,0.0,1.0
2015-08-14,48.01,48.25,45.86,46.32,255418,48.01,48.25,45.86,46.32,255418,0.0,1.0
2015-08-17,47.87,48.18,46.46,47.95,200309,47.87,48.18,46.46,47.95,200309,0.0,1.0
2015-08-18,46.9,47.926,46.8,47.69,105715,46.9,47.926,46.8,47.69,105715,0.0,1.0
2015-08-19,46.51,47.17,46.36,46.9,94207,46.51,47.17,46.36,46.9,94207,0.0,1.0
2015-08-20,45.98,46.45,45.33,46.0,244205,45.98,46.45,45.33,46.0,244205,0.0,1.0
2015-08-21,43.39,45.25,42.41,44.01,316499,43.39,45.25,42.41,44.01,316499,0.0,1.0
2015-08-24,42.74,44.15,39.05,40.94,353784,42.74,44.15,39.05,40.94,353784,0.0,1.0
2015-08-25,43.02,44.03,42.79,43.58,239502,43.02,44.03,42.79,43.58,239502,0.0,1.0
2015-08-26,44.64,44.8,43.24,44.16,262034,44.64,44.8,43.24,44.16,262034,0.0,1.0
2015-08-27,45.15,45.91,44.07,45.06,400596,45.15,45.91,44.07,45.06,400596,0.0,1.0
2015-08-28,46.41,46.45,44.85,44.85,247623,46.41,46.45,44.85,44.85,247623,0.0,1.0
2015-08-31,47.29,47.73,45.82,46.15,477265,47.29,47.73,45.82,46.15,477265,0.0,1.0
2015-09-01,45.35,47.125,45.17,46.25,350520,45.35,47.125,45.17,46.25,350520,0.0,1.0
2015-09-02,46.0,46.014,45.03,45.64,160738,46.0,46.014,45.03,45.64,160738,0.0,1.0
2015-09-03,45.62,46.2,45.27,46.16,146735,45.62,46.2,45.27,46.16,146735,0.0,1.0
2015-09-04,44.52,45.11,44.01,45.02,112423,44.52,45.11,44.01,45.02,112423,0.0,1.0
2015-09-08,46.86,46.99,44.88,44.89,220096,46.86,46.99,44.88,44.89,220096,0.0,1.0
2015-09-09,46.13,47.0,46.07,47.0,179925,46.13,47.0,46.07,47.0,179925,0.0,1.0
2015-09-10,46.87,47.46,46.06,46.62,230164,46.87,47.46,46.06,46.62,230164,0.0,1.0
2015-09-11,49.07,49.1,46.26,46.78,560690,49.07,49.1,46.26,46.78,560690,0.0,1.0
2015-09-14,47.35,49.02,46.77,49.02,383495,47.35,49.02,46.77,49.02,383495,0.0,1.0
2015-09-15,47.95,48.19,46.9,47.31,226386,47.95,48.19,46.9,47.31,226386,0.0,1.0
2015-09-16,48.6,48.7,47.84,48.15,199147,48.6,48.7,47.84,48.15,199147,0.0,1.0
2015-09-17,50.58,50.6,48.43,48.5,403010,50.58,50.6,48.43,48.5,403010,0.0,1.0
2015-09-18,51.65,52.4163,50.25,50.5,804731,51.65,52.4163,50.25,50.5,804731,0.0,1.0
2015-09-21,51.85,52.7999,50.0,51.2,657130,51.85,52.7999,50.0,51.2,657130,0.0,1.0
2015-09-22,51.38,51.64,50.86,51.13,186523,51.38,51.64,50.86,51.13,186523,0.0,1.0
2015-09-23,50.95,52.3169,49.89,51.32,668720,50.95,52.3169,49.89,51.32,668720,0.0,1.0
2015-09-24,50.02,50.705,49.28,50.64,237890,50.02,50.705,49.28,50.64,237890,0.0,1.0
2015-09-25,48.42,50.68,47.71,50.13,354957,48.42,50.68,47.71,50.13,354957,0.0,1.0
2015-09-28,47.95,48.4798,47.33,48.0,343919,47.95,48.4798,47.33,48.0,343919,0.0,1.0
2015-09-29,47.5,48.11,47.275,47.51,315110,47.5,48.11,47.275,47.51,315110,0.0,1.0
2015-09-30,46.37,48.27,45.3,47.79,371213,46.37,48.27,45.3,47.79,371213,0.0,1.0
2015-10-01,45.74,46.86,44.36,46.32,420473,45.74,46.86,44.36,46.32,420473,0.0,1.0
2015-10-02,46.44,46.64,44.55,45.37,151846,46.44,46.64,44.55,45.37,151846,0.0,1.0
2015-10-05,47.58,47.82,46.52,46.61,257005,47.58,47.82,46.52,46.61,257005,0.0,1.0
2015-10-06,47.23,48.25,46.37,47.85,178952,47.23,48.25,46.37,47.85,178952,0.0,1.0
2015-10-07,47.28,47.82,46.29,47.33,157381,47.28,47.82,46.29,47.33,157381,0.0,1.0
2015-10-08,47.34,47.47,46.5401,47.31,135624,47.34,47.47,46.5401,47.31,135624,0.0,1.0
2015-10-09,48.56,48.7,47.5,47.55,202190,48.56,48.7,47.5,47.55,202190,0.0,1.0
2015-10-12,48.8,49.35,48.04,48.5,126653,48.8,49.35,48.04,48.5,126653,0.0,1.0
2015-10-13,48.39,49.09,48.31,48.7,141909,48.39,49.09,48.31,48.7,141909,0.0,1.0
2015-10-14,47.93,48.68,47.01,48.47,129971,47.93,48.68,47.01,48.47,129971,0.0,1.0
2015-10-15,48.64,49.12,48.07,48.32,211221,48.64,49.12,48.07,48.32,211221,0.0,1.0
2015-10-16,49.37,49.39,48.54,48.91,206646,49.37,49.39,48.54,48.91,206646,0.0,1.0
2015-10-19,49.7,50.0,48.82,49.3,148075,49.7,50.0,48.82,49.3,148075,0.0,1.0
2015-10-20,48.65,49.93,48.09,49.71,123666,48.65,49.93,48.09,49.71,123666,0.0,1.0
2015-10-21,47.56,48.72,47.21,48.67,123963,47.56,48.72,47.21,48.67,123963,0.0,1.0
2015-10-22,48.73,49.38,47.52,47.88,115854,48.73,49.38,47.52,47.88,115854,0.0,1.0
2015-10-23,49.35,49.97,48.48,48.98,197776,49.35,49.97,48.48,48.98,197776,0.0,1.0
2015-10-26,49.66,50.0,48.72,49.41,247964,49.66,50.0,48.72,49.41,247964,0.0,1.0
2015-10-27,48.98,49.97,48.61,49.5,223614,48.98,49.97,48.61,49.5,223614,0.0,1.0
2015-10-28,50.13,50.62,48.84,49.34,353767,50.13,50.62,48.84,49.34,353767,0.0,1.0
2015-10-29,50.8,51.5,50.07,50.12,231116,50.8,51.5,50.07,50.12,231116,0.0,1.0
2015-10-30,51.88,52.99,50.72,50.93,376396,51.88,52.99,50.72,50.93,376396,0.0,1.0
2015-11-02,52.42,52.9199,49.73,51.72,375876,52.42,52.9199,49.73,51.72,375876,0.0,1.0
2015-11-03,52.11,52.44,51.09,52.38,331016,52.11,52.44,51.09,52.38,331016,0.0,1.0
2015-11-04,53.11,53.57,52.125,52.18,445876,53.11,53.57,52.125,52.18,445876,0.0,1.0
2015-11-05,53.64,58.42,50.46,54.51,654947,53.64,58.42,50.46,54.51,654947,0.0,1.0
2015-11-06,52.94,53.4,50.48,51.5,585879,52.94,53.4,50.48,51.5,585879,0.0,1.0
2015-11-09,52.95,53.39,51.54,52.38,696258,52.95,53.39,51.54,52.38,696258,0.0,1.0
2015-11-10,52.99,53.33,51.01,51.4,308326,52.99,53.33,51.01,51.4,308326,0.0,1.0
2015-11-11,51.7,53.38,51.57,53.19,316844,51.7,53.38,51.57,53.19,316844,0.0,1.0
2015-11-12,53.03,53.23,50.78,51.66,384743,53.03,53.23,50.78,51.66,384743,0.0,1.0
2015-11-13,52.49,53.19,51.93,53.06,277264,52.49,53.19,51.93,53.06,277264,0.0,1.0
2015-11-16,52.15,52.7,51.54,52.3,189780,52.15,52.7,51.54,52.3,189780,0.0,1.0
2015-11-17,52.47,52.98,52.0,52.41,168023,52.47,52.98,52.0,52.41,168023,0.0,1.0
2015-11-18,52.91,53.03,51.32,52.42,862050,52.91,53.03,51.32,52.42,862050,0.0,1.0
2015-11-19,52.97,53.78,52.63,52.9,382591,52.97,53.78,52.63,52.9,382591,0.0,1.0
2015-11-20,53.17,53.68,52.38,53.0,210685,53.17,53.68,52.38,53.0,210685,0.0,1.0
2015-11-23,53.93,54.75,52.86,53.26,430400,53.93,54.75,52.86,53.26,430400,0.0,1.0
2015-11-24,54.6,55.0,53.39,53.7,258207,54.6,55.0,53.39,53.7,258207,0.0,1.0
2015-11-25,55.44,56.22,54.14,54.49,346239,55.44,56.22,54.14,54.49,346239,0.0,1.0
2015-11-27,55.9,55.98,55.27,55.5,179079,55.9,55.98,55.27,55.5,179079,0.0,1.0
2015-11-30,54.21,56.13,54.17,55.88,265546,54.21,56.13,54.17,55.88,265546,0.0,1.0
2015-12-01,55.65,55.89,52.73,53.57,249382,55.65,55.89,52.73,53.57,249382,0.0,1.0
2015-12-02,56.32,56.84,55.12,55.93,205334,56.32,56.84,55.12,55.93,205334,0.0,1.0
2015-12-03,57.58,58.3,56.4301,56.75,518640,57.58,58.3,56.4301,56.75,518640,0.0,1.0
2015-12-04,59.02,59.03,57.31,57.36,284333,59.02,59.03,57.31,57.36,284333,0.0,1.0
2015-12-07,58.92,59.19,58.3,58.76,298343,58.92,59.19,58.3,58.76,298343,0.0,1.0
2015-12-08,59.33,59.68,57.56,58.35,237831,59.33,59.68,57.56,58.35,237831,0.0,1.0
2015-12-09,59.55,60.11,58.67,59.2,475090,59.55,60.11,58.67,59.2,475090,0.0,1.0
2015-12-10,57.33,60.045,57.1,59.51,299022,57.33,60.045,57.1,59.51,299022,0.0,1.0
2015-12-11,55.79,57.27,55.37,56.64,234543,55.79,57.27,55.37,56.64,234543,0.0,1.0
2015-12-14,55.17,56.23,54.3,55.69,272326,55.17,56.23,54.3,55.69,272326,0.0,1.0
2015-12-15,55.35,56.48,55.05,55.58,276945,55.35,56.48,55.05,55.58,276945,0.0,1.0
2015-12-16,56.32,56.41,54.3,55.81,264986,56.32,56.41,54.3,55.81,264986,0.0,1.0
2015-12-17,57.06,57.59,56.1001,56.62,145970,57.06,57.59,56.1001,56.62,145970,0.0,1.0
2015-12-18,55.21,57.425,55.13,56.96,351698,55.21,57.425,55.13,56.96,351698,0.0,1.0
2015-12-21,55.22,55.5,54.71,55.47,118170,55.22,55.5,54.71,55.47,118170,0.0,1.0
2015-12-22,55.83,56.0299,55.22,55.48,76240,55.83,56.0299,55.22,55.48,76240,0.0,1.0
2015-12-23,56.65,56.9,55.81,55.96,81464,56.65,56.9,55.81,55.96,81464,0.0,1.0
2015-12-24,56.54,57.07,56.3,57.0,55485,56.54,57.07,56.3,57.0,55485,0.0,1.0
2015-12-28,56.72,57.09,56.22,56.59,58677,56.72,57.09,56.22,56.59,58677,0.0,1.0
2015-12-29,57.65,57.85,56.86,56.86,118442,57.65,57.85,56.86,56.86,118442,0.0,1.0
2015-12-30,57.73,58.63,57.62,57.68,119225,57.73,58.63,57.62,57.68,119225,0.0,1.0
2015-12-31,56.31,57.8999,56.27,57.54,186952,56.31,57.8999,56.27,57.54,186952,0.0,1.0
2016-01-04,54.89,55.98,53.6,55.44,251447,54.89,55.98,53.6,55.44,251447,0.0,1.0
2016-01-05,54.65,54.96,53.8,54.77,226481,54.65,54.96,53.8,54.77,226481,0.0,1.0
2016-01-06,54.69,54.94,53.51,53.91,199304,54.69,54.94,53.51,53.91,199304,0.0,1.0
2016-01-07,52.76,53.8388,52.42,53.75,211682,52.76,53.8388,52.42,53.75,211682,0.0,1.0
2016-01-08,52.66,53.7299,52.52,52.91,294623,52.66,53.7299,52.52,52.91,294623,0.0,1.0
2016-01-11,53.91,53.97,51.8065,52.47,232698,53.91,53.97,51.8065,52.47,232698,0.0,1.0
2016-01-12,52.97,54.9899,52.14,54.55,195976,52.97,54.9899,52.14,54.55,195976,0.0,1.0
2016-01-13,49.94,53.59,49.166,53.26,215336,49.94,53.59,49.166,53.26,215336,0.0,1.0
2016-01-14,50.51,51.05,49.2,49.98,388772,50.51,51.05,49.2,49.98,388772,0.0,1.0
2016-01-15,50.04,50.1,47.87,49.25,239888,50.04,50.1,47.87,49.25,239888,0.0,1.0
2016-01-19,47.35,50.488,46.9043,50.48,280497,47.35,50.488,46.9043,50.48,280497,0.0,1.0
2016-01-20,47.99,48.78,43.71,47.03,319371,47.99,48.78,43.71,47.03,319371,0.0,1.0
2016-01-21,48.69,49.1,47.12,47.83,325579,48.69,49.1,47.12,47.83,325579,0.0,1.0
2016-01-22,49.07,50.0,48.62,49.09,197747,49.07,50.0,48.62,49.09,197747,0.0,1.0
2016-01-25,45.37,49.14,45.15,48.66,285745,45.37,49.14,45.15,48.66,285745,0.0,1.0
2016-01-26,42.95,45.63,42.25,45.45,665617,42.95,45.63,42.25,45.45,665617,0.0,1.0
2016-01-27,40.9,42.85,40.23,42.81,379990,40.9,42.85,40.23,42.81,379990,0.0,1.0
2016-01-28,40.03,40.965,38.05,40.7,741991,40.03,40.965,38.05,40.7,741991,0.0,1.0
2016-01-29,40.59,41.62,39.71,40.0,395817,40.59,41.62,39.71,40.0,395817,0.0,1.0
2016-02-01,40.8,41.06,38.78,40.22,221866,40.8,41.06,38.78,40.22,221866,0.0,1.0
2016-02-02,38.0,40.86,37.82,40.5,322668,38.0,40.86,37.82,40.5,322668,0.0,1.0
2016-02-03,39.61,39.77,37.45,38.58,452634,39.61,39.77,37.45,38.58,452634,0.0,1.0
2016-02-04,39.94,40.55,39.01,39.39,360986,39.94,40.55,39.01,39.39,360986,0.0,1.0
2016-02-05,32.01,40.14,31.015,39.64,865250,32.01,40.14,31.015,39.64,865250,0.0,1.0
2016-02-08,29.0,31.858,27.74,31.71,688044,29.0,31.858,27.74,31.71,688044,0.0,1.0
2016-02-09,27.52,31.3,27.46,29.12,902613,27.52,31.3,27.46,29.12,902613,0.0,1.0
2016-02-10,29.04,29.46,27.0,28.31,1195681,29.04,29.46,27.0,28.31,1195681,0.0,1.0
2016-02-11,33.02,34.4,28.28,31.03,2005078,33.02,34.4,28.28,31.03,2005078,0.0,1.0
2016-02-12,32.22,33.65,30.27,33.31,960794,32.22,33.65,30.27,33.31,960794,0.0,1.0
2016-02-16,32.4,32.78,30.33,32.54,537072,32.4,32.78,30.33,32.54,537072,0.0,1.0
2016-02-17,34.34,34.54,32.55,32.67,541533,34.34,34.54,32.55,32.67,541533,0.0,1.0
2016-02-18,34.01,34.76,33.78,34.34,411238,34.01,34.76,33.78,34.34,411238,0.0,1.0
2016-02-19,34.18,34.6,33.39,33.76,232400,34.18,34.6,33.39,33.76,232400,0.0,1.0
2016-02-22,36.71,36.78,34.13,34.46,570255,36.71,36.78,34.13,34.46,570255,0.0,1.0
2016-02-23,36.64,37.44,35.86,36.31,713120,36.64,37.44,35.86,36.31,713120,0.0,1.0
2016-02-24,36.53,37.2,35.0,36.42,323577,36.53,37.2,35.0,36.42,323577,0.0,1.0
2016-02-25,38.75,38.8,37.25,37.25,444507,38.75,38.8,37.25,37.25,444507,0.0,1.0
2016-02-26,40.62,40.76,38.68,39.02,564886,40.62,40.76,38.68,39.02,564886,0.0,1.0
2016-02-29,41.66,42.54,40.34,40.51,1155857,41.66,42.54,40.34,40.51,1155857,0.0,1.0
2016-03-01,43.23,43.53,41.33,41.95,1378754,43.23,43.53,41.33,41.95,1378754,0.0,1.0
2016-03-02,43.08,43.49,41.61,42.67,508333,43.08,43.49,41.61,42.67,508333,0.0,1.0
2016-03-03,43.64,43.82,42.46,42.61,539836,43.64,43.82,42.46,42.61,539836,0.0,1.0
2016-03-04,43.74,44.75,43.05,43.75,478932,43.74,44.75,43.05,43.75,478932,0.0,1.0
2016-03-07,45.05,45.25,43.16,43.54,359939,45.05,45.25,43.16,43.54,359939,0.0,1.0
2016-03-08,44.49,45.195,44.07,44.75,402659,44.49,45.195,44.07,44.75,402659,0.0,1.0
2016-03-09,44.61,44.805,44.07,44.5,233215,44.61,44.805,44.07,44.5,233215,0.0,1.0
2016-03-10,45.08,45.3,44.3,44.58,359077,45.08,45.3,44.3,44.58,359077,0.0,1.0
2016-03-11,45.72,45.8,44.81,45.38,300990,45.72,45.8,44.81,45.38,300990,0.0,1.0
2016-03-14,45.12,45.45,44.33,45.2,312628,45.12,45.45,44.33,45.2,312628,0.0,1.0
2016-03-15,44.09,45.45,43.48,44.69,378146,44.09,45.45,43.48,44.69,378146,0.0,1.0
2016-03-16,44.14,44.46,43.405,43.82,263597,44.14,44.46,43.405,43.82,263597,0.0,1.0
2016-03-17,44.37,44.68,42.87,44.14,229415,44.37,44.68,42.87,44.14,229415,0.0,1.0
2016-03-18,45.72,45.8188,44.71,44.71,615030,45.72,45.8188,44.71,44.71,615030,0.0,1.0
2016-03-21,46.42,46.56,45.26,45.73,421202,46.42,46.56,45.26,45.73,421202,0.0,1.0
2016-03-22,47.01,47.84,46.07,46.07,298382,47.01,47.84,46.07,46.07,298382,0.0,1.0
2016-03-23,45.4,47.05,45.16,46.85,372890,45.4,47.05,45.16,46.85,372890,0.0,1.0
2016-03-24,44.93,45.33,44.07,45.26,269673,44.93,45.33,44.07,45.26,269673,0.0,1.0
2016-03-28,46.14,46.68,44.71,45.07,182422,46.14,46.68,44.71,45.07,182422,0.0,1.0
2016-03-29,45.73,46.03,45.11,45.94,408833,45.73,46.03,45.11,45.94,408833,0.0,1.0
2016-03-30,44.97,45.69,43.8,45.5,495259,44.97,45.69,43.8,45.5,495259,0.0,1.0
2016-03-31,43.62,45.09,41.4,44.99,994611,43.62,45.09,41.4,44.99,994611,0.0,1.0
2016-04-01,43.15,43.62,42.38,43.3,291461,43.15,43.62,42.38,43.3,291461,0.0,1.0
2016-04-04,42.87,43.12,41.96,42.51,361247,42.87,43.12,41.96,42.51,361247,0.0,1.0
2016-04-05,41.95,42.39,40.57,42.39,492121,41.95,42.39,40.57,42.39,492121,0.0,1.0
2016-04-06,43.87,43.98,41.0,41.98,497779,43.87,43.98,41.0,41.98,497779,0.0,1.0
2016-04-07,41.81,43.39,41.565,43.21,233537,41.81,43.39,41.565,43.21,233537,0.0,1.0
2016-04-08,42.08,42.82,41.826,42.34,356082,42.08,42.82,41.826,42.34,356082,0.0,1.0
2016-04-11,41.46,43.07,41.46,42.17,399611,41.46,43.07,41.46,42.17,399611,0.0,1.0
2016-04-12,39.57,41.58,39.01,41.52,549883,39.57,41.58,39.01,41.52,549883,0.0,1.0
2016-04-13,40.61,40.77,39.41,39.76,351993,40.61,40.77,39.41,39.76,351993,0.0,1.0
2016-04-14,40.82,40.9,39.81,40.08,227594,40.82,40.9,39.81,40.08,227594,0.0,1.0
2016-04-15,42.05,42.15,40.895,40.97,234949,42.05,42.15,40.895,40.97,234949,0.0,1.0
2016-04-18,43.52,44.445,42.25,42.38,496316,43.52,44.445,42.25,42.38,496316,0.0,1.0
2016-04-19,42.87,43.935,42.56,43.54,173937,42.87,43.935,42.56,43.54,173937,0.0,1.0
2016-04-20,43.62,43.91,42.39,42.98,115994,43.62,43.91,42.39,42.98,115994,0.0,1.0
2016-04-21,45.14,45.575,43.6,43.94,453081,45.14,45.575,43.6,43.94,453081,0.0,1.0
2016-04-22,44.81,45.43,44.58,45.08,289425,44.81,45.43,44.58,45.08,289425,0.0,1.0
2016-04-25,44.37,45.065,44.15,44.82,159335,44.37,45.065,44.15,44.82,159335,0.0,1.0
2016-04-26,44.52,44.99,44.0,44.58,294973,44.52,44.99,44.0,44.58,294973,0.0,1.0
2016-04-27,45.01,45.04,44.2,44.49,136692,45.01,45.04,44.2,44.49,136692,0.0,1.0
2016-04-28,45.04,45.66,44.2575,44.87,216597,45.04,45.66,44.2575,44.87,216597,0.0,1.0
2016-04-29,44.29,45.59,44.14,45.04,220390,44.29,45.59,44.14,45.04,220390,0.0,1.0
2016-05-02,47.22,47.23,44.27,44.74,433218,47.22,47.23,44.27,44.74,433218,0.0,1.0
2016-05-03,45.81,47.18,44.945,46.72,380094,45.81,47.18,44.945,46.72,380094,0.0,1.0
2016-05-04,46.25,47.02,45.275,45.6,665768,46.25,47.02,45.275,45.6,665768,0.0,1.0
2016-05-05,43.69,48.47,43.07,47.63,690391,43.69,48.47,43.07,47.63,690391,0.0,1.0
2016-05-06,44.51,44.71,42.76,43.37,307228,44.51,44.71,42.76,43.37,307228,0.0,1.0
2016-05-09,42.93,44.98,42.56,44.28,350128,42.93,44.98,42.56,44.28,350128,0.0,1.0
2016-05-10,44.22,44.3,42.03,42.97,360711,44.22,44.3,42.03,42.97,360711,0.0,1.0
2016-05-11,44.87,45.23,43.9,44.0,240066,44.87,45.23,43.9,44.0,240066,0.0,1.0
2016-05-12,44.26,45.45,43.63,45.0,226818,44.26,45.45,43.63,45.0,226818,0.0,1.0
2016-05-13,44.3,45.43,43.98,44.11,271141,44.3,45.43,43.98,44.11,271141,0.0,1.0
2016-05-16,45.12,45.47,44.1,44.54,167981,45.12,45.47,44.1,44.54,167981,0.0,1.0
2016-05-17,44.5,45.84,44.03,44.82,227207,44.5,45.84,44.03,44.82,227207,0.0,1.0
2016-05-18,44.17,44.8,43.72,44.27,154467,44.17,44.8,43.72,44.27,154467,0.0,1.0
2016-05-19,43.99,44.925,43.63,44.24,129614,43.99,44.925,43.63,44.24,129614,0.0,1.0
2016-05-20,45.66,46.8099,43.99,44.27,230969,45.66,46.8099,43.99,44.27,230969,0.0,1.0
2016-05-23,43.87,45.43,43.4,45.11,440723,43.87,45.43,43.4,45.11,440723,0.0,1.0
2016-05-24,45.46,45.73,44.05,44.09,316365,45.46,45.73,44.05,44.09,316365,0.0,1.0
2016-05-25,45.53,45.77,45.1,45.51,205077,45.53,45.77,45.1,45.51,205077,0.0,1.0
2016-05-26,45.68,46.08,44.69,45.18,284961,45.68,46.08,44.69,45.18,284961,0.0,1.0
2016-05-27,46.72,46.86,45.13,45.56,257753,46.72,46.86,45.13,45.56,257753,0.0,1.0
2016-05-31,47.76,48.13,46.5901,46.95,498641,47.76,48.13,46.5901,46.95,498641,0.0,1.0
2016-06-01,50.61,50.93,47.85,47.85,944969,50.61,50.93,47.85,47.85,944969,0.0,1.0
2016-06-02,52.0,52.0,49.609,50.49,335054,52.0,52.0,49.609,50.49,335054,0.0,1.0
2016-06-03,51.87,52.23,50.63,51.23,584948,51.87,52.23,50.63,51.23,584948,0.0,1.0
2016-06-06,51.84,51.99,51.31,51.95,281698,51.84,51.99,51.31,51.95,281698,0.0,1.0
2016-06-07,52.24,53.08,51.925,51.99,336163,52.24,53.08,51.925,51.99,336163,0.0,1.0
2016-06-08,52.15,52.48,51.55,52.21,342232,52.15,52.48,51.55,52.21,342232,0.0,1.0
2016-06-09,49.47,51.83,48.97,50.7,513494,49.47,51.83,48.97,50.7,513494,0.0,1.0
2016-06-10,49.06,50.88,48.87,49.51,303187,49.06,50.88,48.87,49.51,303187,0.0,1.0
2016-06-13,48.29,49.17,46.21,48.99,540426,48.29,49.17,46.21,48.99,540426,0.0,1.0
2016-06-14,48.22,48.79,47.64,48.13,240578,48.22,48.79,47.64,48.13,240578,0.0,1.0
2016-06-15,48.44,49.07,48.1,48.56,200821,48.44,49.07,48.1,48.56,200821,0.0,1.0
2016-06-16,47.6,48.6,47.34,48.08,230762,47.6,48.6,47.34,48.08,230762,0.0,1.0
2016-06-17,46.64,47.7,45.91,47.7,443774,46.64,47.7,45.91,47.7,443774,0.0,1.0
2016-06-20,47.6,48.95,46.84,47.33,239748,47.6,48.95,46.84,47.33,239748,0.0,1.0
2016-06-21,46.6,47.86,46.45,47.69,218686,46.6,47.86,46.45,47.69,218686,0.0,1.0
2016-06-22,46.41,46.82,45.81,46.75,419715,46.41,46.82,45.81,46.75,419715,0.0,1.0
2016-06-23,48.66,48.66,46.58,47.12,334616,48.66,48.66,46.58,47.12,334616,0.0,1.0
2016-06-24,44.94,47.41,44.56,45.0,1542737,44.94,47.41,44.56,45.0,1542737,0.0,1.0
2016-06-27,41.69,45.41,41.63,44.77,546723,41.69,45.41,41.63,44.77,546723,0.0,1.0
2016-06-28,42.4,43.99,42.2,42.46,390348,42.4,43.99,42.2,42.46,390348,0.0,1.0
2016-06-29,44.02,44.19,42.0,42.98,423413,44.02,44.19,42.0,42.98,423413,0.0,1.0
2016-06-30,43.42,44.18,42.79,44.0,335289,43.42,44.18,42.79,44.0,335289,0.0,1.0
2016-07-01,43.42,44.14,43.3,43.36,236277,43.42,44.14,43.3,43.36,236277,0.0,1.0
2016-07-05,42.51,43.14,41.95,42.94,144673,42.51,43.14,41.95,42.94,144673,0.0,1.0
2016-07-06,42.85,43.12,41.71,42.12,186254,42.85,43.12,41.71,42.12,186254,0.0,1.0
2016-07-07,43.88,44.1299,42.83,42.85,219090,43.88,44.1299,42.83,42.85,219090,0.0,1.0
2016-07-08,46.33,46.44,44.275,44.48,294081,46.33,46.44,44.275,44.48,294081,0.0,1.0
2016-07-11,48.78,49.02,46.06,46.39,477590,48.78,49.02,46.06,46.39,477590,0.0,1.0
2016-07-12,50.21,50.835,48.92,49.17,610165,50.21,50.835,48.92,49.17,610165,0.0,1.0
2016-07-13,49.25,50.99,49.03,50.54,312376,49.25,50.99,49.03,50.54,312376,0.0,1.0
2016-07-14,51.76,51.91,50.28,50.59,624788,51.76,51.91,50.28,50.59,624788,0.0,1.0
2016-07-15,51.52,51.58,50.3037,50.64,226047,51.52,51.58,50.3037,50.64,226047,0.0,1.0
2016-07-18,51.76,52.26,51.16,51.41,207786,51.76,52.26,51.16,51.41,207786,0.0,1.0
2016-07-19,51.08,53.13,51.07,52.96,274326,51.08,53.13,51.07,52.96,274326,0.0,1.0
2016-07-20,52.8,53.125,51.16,51.71,325529,52.8,53.125,51.16,51.71,325529,0.0,1.0
2016-07-21,51.18,53.29,51.13,52.75,270620,51.18,53.29,51.13,52.75,270620,0.0,1.0
2016-07-22,52.53,52.74,50.92,51.35,154902,52.53,52.74,50.92,51.35,154902,0.0,1.0
2016-07-25,53.2,53.23,52.18,52.43,210300,53.2,53.23,52.18,52.43,210300,0.0,1.0
2016-07-26,52.84,53.74,52.12,53.41,171190,52.84,53.74,52.12,53.41,171190,0.0,1.0
2016-07-27,51.75,53.14,51.31,53.14,301012,51.75,53.14,51.31,53.14,301012,0.0,1.0
2016-07-28,52.25,52.57,51.51,52.0,437638,52.25,52.57,51.51,52.0,437638,0.0,1.0
2016-07-29,54.59,54.6,51.41,52.27,479244,54.59,54.6,51.41,52.27,479244,0.0,1.0
2016-08-01,53.87,54.3,52.22,54.29,367409,53.87,54.3,52.22,54.29,367409,0.0,1.0
2016-08-02,53.24,53.66,52.74,53.58,386249,53.24,53.66,52.74,53.58,386249,0.0,1.0
2016-08-03,50.57,53.59,49.75,52.49,915654,50.57,53.59,49.75,52.49,915654,0.0,1.0
2016-08-04,56.7,59.0,53.73,54.96,1693141,56.7,59.0,53.73,54.96,1693141,0.0,1.0
2016-08-05,58.04,58.11,56.511,56.97,450070,58.04,58.11,56.511,56.97,450070,0.0,1.0
2016-08-08,57.74,57.96,56.051,56.65,402644,57.74,57.96,56.051,56.65,402644,0.0,1.0
2016-08-09,58.65,58.98,57.54,57.65,398436,58.65,58.98,57.54,57.65,398436,0.0,1.0
2016-08-10,59.26,59.43,58.51,58.57,397950,59.26,59.43,58.51,58.57,397950,0.0,1.0
2016-08-11,59.16,59.97,58.95,59.42,345986,59.16,59.97,58.95,59.42,345986,0.0,1.0
2016-08-12,59.01,59.5,58.81,59.32,152614,59.01,59.5,58.81,59.32,152614,0.0,1.0
2016-08-15,59.48,59.97,58.98,59.0,267359,59.48,59.97,58.98,59.0,267359,0.0,1.0
2016-08-16,56.99,58.96,56.94,58.83,436061,56.99,58.96,56.94,58.83,436061,0.0,1.0
2016-08-17,56.94,57.095,55.84,56.99,338870,56.94,57.095,55.84,56.99,338870,0.0,1.0
2016-08-18,56.29,56.7599,54.045,55.92,377098,56.29,56.7599,54.045,55.92,377098,0.0,1.0
2016-08-19,56.3,56.91,55.92,56.32,281162,56.3,56.91,55.92,56.32,281162,0.0,1.0
2016-08-22,55.49,56.06,54.92,56.05,288984,55.49,56.06,54.92,56.05,288984,0.0,1.0
2016-08-23,56.88,57.03,55.3605,55.99,352677,56.88,57.03,55.3605,55.99,352677,0.0,1.0
2016-08-24,55.83,57.19,55.03,57.0,537354,55.83,57.19,55.03,57.0,537354,0.0,1.0
2016-08-25,55.78,56.07,54.25,54.42,203165,55.78,56.07,54.25,54.42,203165,0.0,1.0
2016-08-26,56.78,56.82,55.61,55.83,264393,56.78,56.82,55.61,55.83,264393,0.0,1.0
2016-08-29,56.3,57.03,56.02,56.73,230480,56.3,57.03,56.02,56.73,230480,0.0,1.0
2016-08-30,56.02,57.03,55.78,56.75,692960,56.02,57.03,55.78,56.75,692960,0.0,1.0
2016-08-31,55.74,56.14,53.77,55.71,346907,55.74,56.14,53.77,55.71,346907,0.0,1.0
2016-09-01,56.13,56.47,54.89,54.9,179667,56.13,56.47,54.89,54.9,179667,0.0,1.0
2016-09-02,57.01,57.03,56.14,56.34,246337,57.01,57.03,56.14,56.34,246337,0.0,1.0
2016-09-06,57.45,57.48,56.64,57.0,447085,57.45,57.48,56.64,57.0,447085,0.0,1.0
2016-09-07,57.59,57.98,57.21,57.63,291216,57.59,57.98,57.21,57.63,291216,0.0,1.0
2016-09-08,56.31,57.46,55.87,57.38,239965,56.31,57.46,55.87,57.38,239965,0.0,1.0
2016-09-09,53.75,56.06,53.72,55.63,391202,53.75,56.06,53.72,55.63,391202,0.0,1.0
2016-09-12,55.21,55.22,53.14,53.16,280764,55.21,55.22,53.14,53.16,280764,0.0,1.0
2016-09-13,53.39,55.739,52.84,55.42,458836,53.39,55.739,52.84,55.42,458836,0.0,1.0
2016-09-14,54.5,55.14,53.31,53.52,468334,54.5,55.14,53.31,53.52,468334,0.0,1.0
2016-09-15,55.14,55.15,53.6,54.44,320891,55.14,55.15,53.6,54.44,320891,0.0,1.0
2016-09-16,55.87,56.14,54.5,54.94,1055092,55.87,56.14,54.5,54.94,1055092,0.0,1.0
2016-09-19,54.82,56.68,54.81,55.99,181622,54.82,56.68,54.81,55.99,181622,0.0,1.0
2016-09-20,55.47,55.65,54.83,55.15,204423,55.47,55.65,54.83,55.15,204423,0.0,1.0
2016-09-21,57.53,57.63,55.7,55.85,227718,57.53,57.63,55.7,55.85,227718,0.0,1.0
2016-09-22,59.01,59.01,57.29,57.88,387514,59.01,59.01,57.29,57.88,387514,0.0,1.0
2016-09-23,56.77,58.78,56.52,58.78,267907,56.77,58.78,56.52,58.78,267907,0.0,1.0
2016-09-26,55.28,56.3,55.21,56.15,405037,55.28,56.3,55.21,56.15,405037,0.0,1.0
2016-09-27,55.29,55.88,54.9,55.29,402943,55.29,55.88,54.9,55.29,402943,0.0,1.0
2016-09-28,56.92,56.95,55.53,55.53,170695,56.92,56.95,55.53,55.53,170695,0.0,1.0
2016-09-29,56.38,56.9,55.81,56.54,143424,56.38,56.9,55.81,56.54,143424,0.0,1.0
2016-09-30,57.62,57.83,56.09,56.83,197207,57.62,57.83,56.09,56.83,197207,0.0,1.0
2016-10-03,57.6,57.7,56.95,57.0,140961,57.6,57.7,56.95,57.0,140961,0.0,1.0
2016-10-04,57.55,58.0,56.4929,57.45,177826,57.55,58.0,56.4929,57.45,177826,0.0,1.0
2016-10-05,58.25,58.65,57.2,57.3,208783,58.25,58.65,57.2,57.3,208783,0.0,1.0
2016-10-06,58.0,59.0,57.0,58.35,430661,58.0,59.0,57.0,58.35,430661,0.0,1.0
2016-10-07,57.55,58.35,56.725,58.0,196435,57.55,58.35,56.725,58.0,196435,0.0,1.0
2016-10-10,58.05,58.85,57.4,57.4,189003,58.05,58.85,57.4,57.4,189003,0.0,1.0
2016-10-11,55.65,57.65,55.5,57.6,120293,55.65,57.65,55.5,57.6,120293,0.0,1.0
2016-10-12,54.8,55.85,54.55,55.6,162604,54.8,55.85,54.55,55.6,162604,0.0,1.0
2016-10-13,53.65,54.5,53.0,54.45,211439,53.65,54.5,53.0,54.45,211439,0.0,1.0
2016-10-14,53.25,54.7,52.9,54.05,233617,53.25,54.7,52.9,54.05,233617,0.0,1.0
2016-10-17,51.5,53.55,51.25,53.1,234060,51.5,53.55,51.25,53.1,234060,0.0,1.0
2016-10-18,52.0,52.85,51.45,52.3,326827,52.0,52.85,51.45,52.3,326827,0.0,1.0
2016-10-19,52.85,54.65,52.5,53.05,184415,52.85,54.65,52.5,53.05,184415,0.0,1.0
2016-10-20,52.55,53.5,52.4,52.65,182030,52.55,53.5,52.4,52.65,182030,0.0,1.0
2016-10-21,52.75,53.25,51.85,52.0,217589,52.75,53.25,51.85,52.0,217589,0.0,1.0
2016-10-24,53.45,53.8,53.0,53.3,155110,53.45,53.8,53.0,53.3,155110,0.0,1.0
2016-10-25,52.75,53.5,51.95,53.3,307293,52.75,53.5,51.95,53.3,307293,0.0,1.0
2016-10-26,51.9,53.2,51.75,52.4,198883,51.9,53.2,51.75,52.4,198883,0.0,1.0
2016-10-27,52.3,52.85,51.9,52.4,341490,52.3,52.85,51.9,52.4,341490,0.0,1.0
2016-10-28,52.35,53.85,52.25,52.55,277003,52.35,53.85,52.25,52.55,277003,0.0,1.0
2016-10-31,52.45,53.85,52.05,53.85,443781,52.45,53.85,52.05,53.85,443781,0.0,1.0
2016-11-01,51.6,52.8,50.8,52.45,367878,51.6,52.8,50.8,52.45,367878,0.0,1.0
2016-11-02,48.9,53.2,48.55,50.8,692262,48.9,53.2,48.55,50.8,692262,0.0,1.0
2016-11-03,49.95,54.9,49.45,54.9,1282516,49.95,54.9,49.45,54.9,1282516,0.0,1.0
2016-11-04,50.9,52.1,49.1,49.4,778107,50.9,52.1,49.1,49.4,778107,0.0,1.0
2016-11-07,54.45,54.9,51.95,51.95,690400,54.45,54.9,51.95,51.95,690400,0.0,1.0
2016-11-08,54.6,55.25,52.95,53.7,269355,54.6,55.25,52.95,53.7,269355,0.0,1.0
2016-11-09,56.75,56.85,53.2,53.45,450536,56.75,56.85,53.2,53.45,450536,0.0,1.0
2016-11-10,57.55,58.0,55.75,57.25,651335,57.55,58.0,55.75,57.25,651335,0.0,1.0
2016-11-11,57.85,58.0,56.95,57.6,408000,57.85,58.0,56.95,57.6,408000,0.0,1.0
2016-11-14,56.0,58.25,55.9,58.1,261031,56.0,58.25,55.9,58.1,261031,0.0,1.0
2016-11-15,56.3,57.05,54.855,55.05,181880,56.3,57.05,54.855,55.05,181880,0.0,1.0
2016-11-16,57.6,58.225,55.85,56.15,321337,57.6,58.225,55.85,56.15,321337,0.0,1.0
2016-11-17,57.55,58.05,56.85,57.9,300107,57.55,58.05,56.85,57.9,300107,0.0,1.0
2016-11-18,57.3,58.35,57.15,58.15,338900,57.3,58.35,57.15,58.15,338900,0.0,1.0
2016-11-21,57.25,58.0,56.55,57.95,194999,57.25,58.0,56.55,57.95,194999,0.0,1.0
2016-11-22,57.45,57.9,56.2,57.3,170261,57.45,57.9,56.2,57.3,170261,0.0,1.0
2016-11-23,57.7,58.1,56.75,57.1,187973,57.7,58.1,56.75,57.1,187973,0.0,1.0
2016-11-25,57.75,58.0,57.0,57.5,109397,57.75,58.0,57.0,57.5,109397,0.0,1.0
2016-11-28,58.4,59.2,57.6,57.8,390730,58.4,59.2,57.6,57.8,390730,0.0,1.0
2016-11-29,56.75,58.7,56.55,58.2,245985,56.75,58.7,56.55,58.2,245985,0.0,1.0
2016-11-30,56.1,57.6,56.05,57.3,334499,56.1,57.6,56.05,57.3,334499,0.0,1.0
2016-12-01,52.75,56.4,52.2,56.0,694924,52.75,56.4,52.2,56.0,694924,0.0,1.0
2016-12-02,51.8,52.75,49.0,52.55,797068,51.8,52.75,49.0,52.55,797068,0.0,1.0
2016-12-05,51.85,53.2,51.35,52.0,425162,51.85,53.2,51.35,52.0,425162,0.0,1.0
2016-12-06,51.9,52.0,50.45,51.85,589995,51.9,52.0,50.45,51.85,589995,0.0,1.0
2016-12-07,51.65,52.2413,50.75,52.2,255542,51.65,52.2413,50.75,52.2,255542,0.0,1.0
2016-12-08,51.9,52.05,50.55,51.6,261129,51.9,52.05,50.55,51.6,261129,0.0,1.0
2016-12-09,49.85,52.35,49.45,52.1,669417,49.85,52.35,49.45,52.1,669417,0.0,1.0
2016-12-12,48.95,50.05,48.15,49.45,319757,48.95,50.05,48.15,49.45,319757,0.0,1.0
2016-12-13,49.65,50.05,49.3,49.45,265767,49.65,50.05,49.3,49.45,265767,0.0,1.0
2016-12-14,48.7,49.85,47.9,49.6,394078,48.7,49.85,47.9,49.6,394078,0.0,1.0
2016-12-15,45.95,48.75,45.35,48.7,1019614,45.95,48.75,45.35,48.7,1019614,0.0,1.0
2016-12-16,47.4,47.8,44.9,46.15,1022557,47.4,47.8,44.9,46.15,1022557,0.0,1.0
2016-12-19,48.0,50.6,47.4,48.85,619830,48.0,50.6,47.4,48.85,619830,0.0,1.0
2016-12-20,47.95,48.7,47.0,48.15,390757,47.95,48.7,47.0,48.15,390757,0.0,1.0
2016-12-21,47.3,48.05,46.9,48.0,403789,47.3,48.05,46.9,48.0,403789,0.0,1.0
2016-12-22,47.45,47.75,46.85,47.15,414135,47.45,47.75,46.85,47.15,414135,0.0,1.0
2016-12-23,45.9,47.75,45.65,47.4,248216,45.9,47.75,45.65,47.4,248216,0.0,1.0
2016-12-27,47.2,47.9,45.7,45.85,250466,47.2,47.9,45.7,45.85,250466,0.0,1.0
2016-12-28,46.15,47.7,46.1,47.25,238387,46.15,47.7,46.1,47.25,238387,0.0,1.0
2016-12-29,46.6,46.95,46.15,46.2,345472,46.6,46.95,46.15,46.2,345472,0.0,1.0
2016-12-30,47.0,47.55,46.255,46.85,489105,47.0,47.55,46.255,46.85,489105,0.0,1.0
2017-01-03,47.85,48.45,46.8,47.3,364839,47.85,48.45,46.8,47.3,364839,0.0,1.0
2017-01-04,49.7,49.9,47.7,47.85,404664,49.7,49.9,47.7,47.85,404664,0.0,1.0
2017-01-05,51.35,51.9,49.35,49.45,520176,51.35,51.9,49.35,49.45,520176,0.0,1.0
2017-01-06,52.6,53.25,51.45,51.65,502968,52.6,53.25,51.45,51.65,502968,0.0,1.0
2017-01-09,52.0,52.85,51.75,52.65,244827,52.0,52.85,51.75,52.65,244827,0.0,1.0
2017-01-10,51.95,52.9,51.95,51.95,199140,51.95,52.9,51.95,51.95,199140,0.0,1.0
2017-01-11,52.65,53.4,51.875,52.15,224947,52.65,53.4,51.875,52.15,224947,0.0,1.0
2017-01-12,51.35,52.1,50.9,51.95,345343,51.35,52.1,50.9,51.95,345343,0.0,1.0
2017-01-13,51.6,51.8,50.95,51.35,245675,51.6,51.8,50.95,51.35,245675,0.0,1.0
2017-01-17,51.05,51.7,50.25,51.15,225825,51.05,51.7,50.25,51.15,225825,0.0,1.0
2017-01-18,50.45,51.3,49.725,51.3,403994,50.45,51.3,49.725,51.3,403994,0.0,1.0
2017-01-19,50.1,51.2,50.0,50.65,215478,50.1,51.2,50.0,50.65,215478,0.0,1.0
2017-01-20,50.25,51.55,49.7,50.4,310790,50.25,51.55,49.7,50.4,310790,0.0,1.0
2017-01-23,50.2,50.75,49.5,50.25,191090,50.2,50.75,49.5,50.25,191090,0.0,1.0
2017-01-24,50.25,50.95,49.9358,50.35,243502,50.25,50.95,49.9358,50.35,243502,0.0,1.0
2017-01-25,53.4,53.4,51.1,51.1,487945,53.4,53.4,51.1,51.1,487945,0.0,1.0
2017-01-26,51.95,53.5,51.8,53.45,229897,51.95,53.5,51.8,53.45,229897,0.0,1.0
2017-01-27,51.55,52.4,51.25,52.25,211495,51.55,52.4,51.25,52.25,211495,0.0,1.0
2017-01-30,50.0,50.9,49.5,50.85,309742,50.0,50.9,49.5,50.85,309742,0.0,1.0
2017-01-31,51.3,51.55,49.4,49.85,299142,51.3,51.55,49.4,49.85,299142,0.0,1.0
2017-02-01,52.8,53.3,51.4,51.9,500837,52.8,53.3,51.4,51.9,500837,0.0,1.0
2017-02-02,53.6,53.9,51.6,52.2,347271,53.6,53.9,51.6,52.2,347271,0.0,1.0
2017-02-03,54.2,54.45,53.25,53.7,366455,54.2,54.45,53.25,53.7,366455,0.0,1.0
2017-02-06,54.2,54.45,53.4,53.8,213267,54.2,54.45,53.4,53.8,213267,0.0,1.0
2017-02-07,54.35,54.6,53.7,54.45,144496,54.35,54.6,53.7,54.45,144496,0.0,1.0
2017-02-08,54.95,55.0,53.4,54.05,228873,54.95,55.0,53.4,54.05,228873,0.0,1.0
2017-02-09,57.55,58.0,54.95,55.05,560686,57.55,58.0,54.95,55.05,560686,0.0,1.0
2017-02-10,58.55,59.05,57.45,57.65,800362,58.55,59.05,57.45,57.65,800362,0.0,1.0
2017-02-13,57.4,59.1,57.4,58.75,567892,57.4,59.1,57.4,58.75,567892,0.0,1.0
2017-02-14,57.4,57.75,56.0,57.4,654986,57.4,57.75,56.0,57.4,654986,0.0,1.0
2017-02-15,58.75,58.9,55.8,57.4,896398,58.75,58.9,55.8,57.4,896398,0.0,1.0
2017-02-16,59.7,60.6,58.4,58.4,638181,59.7,60.6,58.4,58.4,638181,0.0,1.0
2017-02-17,60.0,60.35,58.069,59.0,687013,60.0,60.35,58.069,59.0,687013,0.0,1.0
2017-02-21,61.8,62.15,59.5,60.0,450391,61.8,62.15,59.5,60.0,450391,0.0,1.0
2017-02-22,61.85,62.15,61.2,61.35,291926,61.85,62.15,61.2,61.35,291926,0.0,1.0
2017-02-23,61.75,62.3,60.95,61.85,514597,61.75,62.3,60.95,61.85,514597,0.0,1.0
2017-02-24,60.7,61.55,59.2,60.85,423933,60.7,61.55,59.2,60.85,423933,0.0,1.0
2017-02-27,60.95,61.05,60.0,60.7,376504,60.95,61.05,60.0,60.7,376504,0.0,1.0
2017-02-28,59.5,60.8,59.4,60.3,408263,59.5,60.8,59.4,60.3,408263,0.0,1.0
2017-03-01,60.65,60.95,59.8,60.4,436222,60.65,60.95,59.8,60.4,436222,0.0,1.0
2017-03-02,58.3,60.475,58.3,60.3,315774,58.3,60.475,58.3,60.3,315774,0.0,1.0
2017-03-03,58.1,58.35,57.35,58.2,320081,58.1,58.35,57.35,58.2,320081,0.0,1.0
2017-03-06,57.4,57.9,56.5,57.5,224267,57.4,57.9,56.5,57.5,224267,0.0,1.0
2017-03-07,57.5,58.15,56.9,57.2,181398,57.5,58.15,56.9,57.2,181398,0.0,1.0
2017-03-08,56.95,57.9,56.85,57.5,174932,56.95,57.9,56.85,57.5,174932,0.0,1.0
2017-03-09,57.9,58.3,57.0,57.0,209492,57.9,58.3,57.0,57.0,209492,0.0,1.0
2017-03-10,59.1,59.3,58.007,58.25,255770,59.1,59.3,58.007,58.25,255770,0.0,1.0
2017-03-13,63.35,63.851,59.4,59.4,967726,63.35,63.851,59.4,59.4,967726,0.0,1.0
2017-03-14,63.45,64.05,62.5,62.95,394208,63.45,64.05,62.5,62.95,394208,0.0,1.0
2017-03-15,65.3,65.4,63.6,63.85,474403,65.3,65.4,63.6,63.85,474403,0.0,1.0
2017-03-16,65.35,66.1,64.375,65.5,483295,65.35,66.1,64.375,65.5,483295,0.0,1.0
2017-03-17,64.7,65.75,64.15,65.55,1318895,64.7,65.75,64.15,65.55,1318895,0.0,1.0
2017-03-20,64.3,64.9,63.35,64.65,473851,64.3,64.9,63.35,64.65,473851,0.0,1.0
2017-03-21,61.55,64.65,61.3,63.0,435312,61.55,64.65,61.3,63.0,435312,0.0,1.0
2017-03-22,59.5,61.55,59.3,61.55,655523,59.5,61.55,59.3,61.55,655523,0.0,1.0
2017-03-23,60.2,60.3,59.25,59.45,248068,60.2,60.3,59.25,59.45,248068,0.0,1.0
2017-03-24,60.55,61.35,59.9,60.75,154639,60.55,61.35,59.9,60.75,154639,0.0,1.0
2017-03-27,60.15,60.5,57.65,59.55,405696,60.15,60.5,57.65,59.55,405696,0.0,1.0
2017-03-28,59.3,60.4,58.55,60.4,486121,59.3,60.4,58.55,60.4,486121,0.0,1.0
2017-03-29,58.15,59.525,58.1,59.2,469860,58.15,59.525,58.1,59.2,469860,0.0,1.0
2017-03-30,58.2,58.2,56.95,58.0,634283,58.2,58.2,56.95,58.0,634283,0.0,1.0
2017-03-31,60.55,61.15,59.3,60.1,595465,60.55,61.15,59.3,60.1,595465,0.0,1.0
2017-04-03,61.35,61.6,59.95,60.55,364231,61.35,61.6,59.95,60.55,364231,0.0,1.0
2017-04-04,60.3,61.95,59.9,61.4,322660,60.3,61.95,59.9,61.4,322660,0.0,1.0
2017-04-05,60.35,61.3,60.3,60.55,366924,60.35,61.3,60.3,60.55,366924,0.0,1.0
2017-04-06,60.2,60.45,58.45,60.25,293874,60.2,60.45,58.45,60.25,293874,0.0,1.0
2017-04-07,59.6,60.25,59.15,60.0,299936,59.6,60.25,59.15,60.0,299936,0.0,1.0
2017-04-10,60.0,60.1,59.3,59.7,255777,60.0,60.1,59.3,59.7,255777,0.0,1.0
2017-04-11,60.0,60.0,58.85,59.7,174171,60.0,60.0,58.85,59.7,174171,0.0,1.0
2017-04-12,59.5,60.45,59.4,59.95,178877,59.5,60.45,59.4,59.95,178877,0.0,1.0
2017-04-13,61.1,62.5,59.45,59.65,330498,61.1,62.5,59.45,59.65,330498,0.0,1.0
2017-04-17,61.95,62.05,60.9,61.45,173448,61.95,62.05,60.9,61.45,173448,0.0,1.0
2017-04-18,62.4,62.75,61.45,61.8,210733,62.4,62.75,61.45,61.8,210733,0.0,1.0
2017-04-19,63.8,64.5,62.6,62.6,279029,63.8,64.5,62.6,62.6,279029,0.0,1.0
2017-04-20,64.55,64.7,63.85,64.2,216559,64.55,64.7,63.85,64.2,216559,0.0,1.0
2017-04-21,64.1,64.55,63.35,64.55,196789,64.1,64.55,63.35,64.55,196789,0.0,1.0
2017-04-24,64.45,65.0,63.8,64.95,248263,64.45,65.0,63.8,64.95,248263,0.0,1.0
2017-04-25,65.8,66.35,64.45,64.45,276019,65.8,66.35,64.45,64.45,276019,0.0,1.0
2017-04-26,64.9,65.95,64.7,65.95,250455,64.9,65.95,64.7,65.95,250455,0.0,1.0
2017-04-27,66.5,67.3,65.2,65.3,392525,66.5,67.3,65.2,65.3,392525,0.0,1.0
2017-04-28,67.05,67.25,65.45,66.6,366842,67.05,67.25,65.45,66.6,366842,0.0,1.0
2017-05-01,67.1,69.1,66.5,67.45,582226,67.1,69.1,66.5,67.45,582226,0.0,1.0
2017-05-02,66.65,68.95,66.15,67.1,928024,66.65,68.95,66.15,67.1,928024,0.0,1.0
2017-05-03,71.85,74.8,70.0,71.0,1384959,71.85,74.8,70.0,71.0,1384959,0.0,1.0
2017-05-04,70.2,71.0,68.6,70.65,1404788,70.2,71.0,68.6,70.65,1404788,0.0,1.0
2017-05-05,70.65,70.85,69.25,70.2,1042906,70.65,70.85,69.25,70.2,1042906,0.0,1.0
2017-05-08,69.55,71.35,69.55,70.5,502132,69.55,71.35,69.55,70.5,502132,0.0,1.0
2017-05-09,69.85,70.3,69.25,69.85,463907,69.85,70.3,69.25,69.85,463907,0.0,1.0
2017-05-10,69.85,70.2,69.2,69.25,399920,69.85,70.2,69.2,69.25,399920,0.0,1.0
2017-05-11,69.05,69.6,67.9,69.6,403556,69.05,69.6,67.9,69.6,403556,0.0,1.0
2017-05-12,69.45,70.85,69.35,69.95,355187,69.45,70.85,69.35,69.95,355187,0.0,1.0
2017-05-15,71.0,71.35,69.4,69.45,381896,71.0,71.35,69.4,69.45,381896,0.0,1.0
2017-05-16,70.75,72.05,70.4,71.3,463946,70.75,72.05,70.4,71.3,463946,0.0,1.0
2017-05-17,66.05,70.125,66.05,69.85,516562,66.05,70.125,66.05,69.85,516562,0.0,1.0
2017-05-18,66.7,66.9,65.4,66.2,487306,66.7,66.9,65.4,66.2,487306,0.0,1.0
2017-05-19,68.3,69.425,66.85,67.25,334475,68.3,69.425,66.85,67.25,334475,0.0,1.0
2017-05-22,69.45,69.65,67.75,68.6,372453,69.45,69.65,67.75,68.6,372453,0.0,1.0
2017-05-23,70.1,71.3,69.2,69.9,336189,70.1,71.3,69.2,69.9,336189,0.0,1.0
2017-05-24,69.55,70.9,69.5,70.6,224962,69.55,70.9,69.5,70.6,224962,0.0,1.0
2017-05-25,70.55,71.2,69.8,69.85,319948,70.55,71.2,69.8,69.85,319948,0.0,1.0
2017-05-26,70.95,71.2,70.15,70.6,226993,70.95,71.2,70.15,70.6,226993,0.0,1.0
2017-05-30,71.1,71.4,69.75,70.5,282547,71.1,71.4,69.75,70.5,282547,0.0,1.0
2017-05-31,72.1,72.65,70.6,71.3,463773,72.1,72.65,70.6,71.3,463773,0.0,1.0
2017-06-01,73.85,73.9,71.95,72.15,290966,73.85,73.9,71.95,72.15,290966,0.0,1.0
2017-06-02,74.55,74.95,73.15,73.95,324301,74.55,74.95,73.15,73.95,324301,0.0,1.0
2017-06-05,75.2,75.8,74.1,74.2,353936,75.2,75.8,74.1,74.2,353936,0.0,1.0
2017-06-06,75.25,76.5,74.6,74.95,402648,75.25,76.5,74.6,74.95,402648,0.0,1.0
2017-06-07,76.2,76.55,75.05,75.4,387125,76.2,76.55,75.05,75.4,387125,0.0,1.0
2017-06-08,78.0,78.5,75.65,76.5,411672,78.0,78.5,75.65,76.5,411672,0.0,1.0
2017-06-09,71.1,78.5,70.55,78.5,1203173,71.1,78.5,70.55,78.5,1203173,0.0,1.0
2017-06-12,69.45,70.1,66.25,69.45,1235763,69.45,70.1,66.25,69.45,1235763,0.0,1.0
2017-06-13,70.55,71.5,68.95,70.4,504048,70.55,71.5,68.95,70.4,504048,0.0,1.0
2017-06-14,67.35,70.95,66.9,70.95,648182,67.35,70.95,66.9,70.95,648182,0.0,1.0
2017-06-15,65.3,66.75,64.55,64.85,672846,65.3,66.75,64.55,64.85,672846,0.0,1.0
2017-06-16,67.3,67.4,64.85,64.95,560767,67.3,67.4,64.85,64.95,560767,0.0,1.0
2017-06-19,68.55,68.65,66.75,68.05,391513,68.55,68.65,66.75,68.05,391513,0.0,1.0
2017-06-20,67.05,69.5,66.8,68.55,287263,67.05,69.5,66.8,68.55,287263,0.0,1.0
2017-06-21,66.9,68.7,66.75,67.35,514283,66.9,68.7,66.75,67.35,514283,0.0,1.0
2017-06-22,67.8,68.1,66.1,67.1,268674,67.8,68.1,66.1,67.1,268674,0.0,1.0
2017-06-23,68.9,69.5,67.3,67.85,829645,68.9,69.5,67.3,67.85,829645,0.0,1.0
2017-06-26,68.2,69.95,68.15,69.5,303244,68.2,69.95,68.15,69.5,303244,0.0,1.0
2017-06-27,65.65,68.9,65.6,68.45,469677,65.65,68.9,65.6,68.45,469677,0.0,1.0
2017-06-28,67.9,68.1,64.45,66.3,412561,67.9,68.1,64.45,66.3,412561,0.0,1.0
2017-06-29,65.3,67.35,64.05,67.35,498062,65.3,67.35,64.05,67.35,498062,0.0,1.0
2017-06-30,65.75,66.35,64.85,65.25,281157,65.75,66.35,64.85,65.25,281157,0.0,1.0
2017-07-03,63.65,66.3,63.15,66.3,124173,63.65,66.3,63.15,66.3,124173,0.0,1.0
2017-07-05,64.3,64.75,63.2,63.7,267212,64.3,64.75,63.2,63.7,267212,0.0,1.0
2017-07-06,63.6,64.65,63.0,63.2,321902,63.6,64.65,63.0,63.2,321902,0.0,1.0
2017-07-07,65.2,65.65,63.4,63.95,324063,65.2,65.65,63.4,63.95,324063,0.0,1.0
2017-07-10,66.0,66.75,64.925,65.15,233896,66.0,66.75,64.925,65.15,233896,0.0,1.0
2017-07-11,67.5,67.8,65.8,66.0,295692,67.5,67.8,65.8,66.0,295692,0.0,1.0
2017-07-12,69.55,69.65,68.25,68.4,569330,69.55,69.65,68.25,68.4,569330,0.0,1.0
2017-07-13,71.3,71.45,69.25,69.7,606550,71.3,71.45,69.25,69.7,606550,0.0,1.0
2017-07-14,71.9,72.45,71.4,71.9,389801,71.9,72.45,71.4,71.9,389801,0.0,1.0
2017-07-17,72.3,72.9,70.8,71.9,290382,72.3,72.9,70.8,71.9,290382,0.0,1.0
2017-07-18,72.2,72.9,71.1,72.05,300631,72.2,72.9,71.1,72.05,300631,0.0,1.0
2017-07-19,74.1,74.1,72.6,72.85,299289,74.1,74.1,72.6,72.85,299289,0.0,1.0
2017-07-20,73.95,75.35,73.5,74.25,758185,73.95,75.35,73.5,74.25,758185,0.0,1.0
2017-07-21,73.6,74.25,73.05,73.9,362036,73.6,74.25,73.05,73.9,362036,0.0,1.0
2017-07-24,75.45,75.45,72.9,73.55,523168,75.45,75.45,72.9,73.55,523168,0.0,1.0
2017-07-25,74.8,75.7,74.0,75.65,239909,74.8,75.7,74.0,75.65,239909,0.0,1.0
2017-07-26,75.25,75.45,73.35,74.75,302323,75.25,75.45,73.35,74.75,302323,0.0,1.0
2017-07-27,72.95,76.1,71.35,76.05,465516,72.95,76.1,71.35,76.05,465516,0.0,1.0
2017-07-28,72.55,73.45,72.0,72.35,459557,72.55,73.45,72.0,72.35,459557,0.0,1.0
2017-07-31,72.35,73.65,71.2,73.15,656050,72.35,73.65,71.2,73.15,656050,0.0,1.0
2017-08-01,73.65,73.75,71.4,72.5,352107,73.65,73.75,71.4,72.5,352107,0.0,1.0
2017-08-02,70.1,73.6,68.9,73.6,857191,70.1,73.6,68.9,73.6,857191,0.0,1.0
2017-08-03,72.1,74.25,71.35,74.25,865246,72.1,74.25,71.35,74.25,865246,0.0,1.0
2017-08-04,71.85,73.05,70.5,72.3,476764,71.85,73.05,70.5,72.3,476764,0.0,1.0
2017-08-07,70.8,72.025,70.45,71.85,234031,70.8,72.025,70.45,71.85,234031,0.0,1.0
2017-08-08,69.35,70.95,68.85,70.75,362782,69.35,70.95,68.85,70.75,362782,0.0,1.0
2017-08-09,69.3,69.5,67.8,68.5,250552,69.3,69.5,67.8,68.5,250552,0.0,1.0
2017-08-10,65.9,68.8,65.9,68.45,363963,65.9,68.8,65.9,68.45,363963,0.0,1.0
2017-08-11,67.35,67.65,65.7,66.1,262752,67.35,67.65,65.7,66.1,262752,0.0,1.0
2017-08-14,69.9,69.95,67.899,68.15,333560,69.9,69.95,67.899,68.15,333560,0.0,1.0
2017-08-15,69.5,69.91,69.05,69.9,198842,69.5,69.91,69.05,69.9,198842,0.0,1.0
2017-08-16,70.65,71.2,69.4,69.75,185348,70.65,71.2,69.4,69.75,185348,0.0,1.0
2017-08-17,68.05,70.85,68.0,70.0,241266,68.05,70.85,68.0,70.0,241266,0.0,1.0
2017-08-18,68.2,69.25,67.05,67.65,186297,68.2,69.25,67.05,67.65,186297,0.0,1.0
2017-08-21,68.1,68.3,67.2,68.0,131920,68.1,68.3,67.2,68.0,131920,0.0,1.0
2017-08-22,69.25,69.55,68.1,68.45,189292,69.25,69.55,68.1,68.45,189292,0.0,1.0
2017-08-23,69.4,70.2,68.55,68.55,189168,69.4,70.2,68.55,68.55,189168,0.0,1.0
2017-08-24,70.45,70.6,69.05,70.05,292095,70.45,70.6,69.05,70.05,292095,0.0,1.0
2017-08-25,68.85,71.0,68.8,70.85,171679,68.85,71.0,68.8,70.85,171679,0.0,1.0
2017-08-28,68.6,69.15,68.055,69.0,140778,68.6,69.15,68.055,69.0,140778,0.0,1.0
2017-08-29,68.45,69.0,67.55,67.55,252032,68.45,69.0,67.55,67.55,252032,0.0,1.0
2017-08-30,71.95,72.7,68.5,68.6,256217,71.95,72.7,68.5,68.6,256217,0.0,1.0
2017-08-31,73.35,73.65,71.7,72.3,265435,73.35,73.65,71.7,72.3,265435,0.0,1.0
2017-09-01,73.15,74.162,73.1,73.6,193335,73.15,74.162,73.1,73.6,193335,0.0,1.0
2017-09-05,72.7,73.15,71.3,72.8,157936,72.7,73.15,71.3,72.8,157936,0.0,1.0
2017-09-06,71.7,73.1,71.2,72.95,219524,71.7,73.1,71.2,72.95,219524,0.0,1.0
2017-09-07,71.1,72.1,71.0,72.0,172722,71.1,72.1,71.0,72.0,172722,0.0,1.0
2017-09-08,71.7,72.55,71.05,71.1,211417,71.7,72.55,71.05,71.1,211417,0.0,1.0
2017-09-11,72.95,73.65,72.218,72.4,344388,72.95,73.65,72.218,72.4,344388,0.0,1.0
2017-09-12,72.05,73.25,71.05,72.95,283584,72.05,73.25,71.05,72.95,283584,0.0,1.0
2017-09-13,72.7,72.9,71.95,71.95,122780,72.7,72.9,71.95,71.95,122780,0.0,1.0
2017-09-14,73.4,74.1,71.5,72.2,181172,73.4,74.1,71.5,72.2,181172,0.0,1.0
2017-09-15,73.05,73.731,72.6,73.4,347648,73.05,73.731,72.6,73.4,347648,0.0,1.0
2017-09-18,75.95,76.5,73.527,73.6,531949,75.95,76.5,73.527,73.6,531949,0.0,1.0
2017-09-19,77.35,77.45,75.45,76.0,302992,77.35,77.45,75.45,76.0,302992,0.0,1.0
2017-09-20,74.55,78.0,74.55,77.4,340059,74.55,78.0,74.55,77.4,340059,0.0,1.0
2017-09-21,74.0,74.95,72.35,74.55,197277,74.0,74.95,72.35,74.55,197277,0.0,1.0
2017-09-22,74.5,75.1,73.825,73.85,179551,74.5,75.1,73.825,73.85,179551,0.0,1.0
2017-09-25,73.9,75.0,72.25,74.5,279006,73.9,75.0,72.25,74.5,279006,0.0,1.0
2017-09-26,72.15,74.45,71.755,74.15,173725,72.15,74.45,71.755,74.15,173725,0.0,1.0
2017-09-27,80.2,82.55,75.7,75.75,1396605,80.2,82.55,75.7,75.75,1396605,0.0,1.0
2017-09-28,81.95,82.845,79.5,80.4,586512,81.95,82.845,79.5,80.4,586512,0.0,1.0
2017-09-29,84.05,84.15,80.65,81.8,579997,84.05,84.15,80.65,81.8,579997,0.0,1.0
2017-10-02,84.45,86.9,83.05,84.15,484137,84.45,86.9,83.05,84.15,484137,0.0,1.0
2017-10-03,84.65,85.0,83.1,84.35,510671,84.65,85.0,83.1,84.35,510671,0.0,1.0
2017-10-04,85.0,85.15,82.85,84.1,261457,85.0,85.15,82.85,84.1,261457,0.0,1.0
2017-10-05,84.9,85.6,84.05,85.15,217398,84.9,85.6,84.05,85.15,217398,0.0,1.0
2017-10-06,85.8,85.8,83.95,84.5,302813,85.8,85.8,83.95,84.5,302813,0.0,1.0
2017-10-09,84.25,86.4,84.0,85.8,235655,84.25,86.4,84.0,85.8,235655,0.0,1.0
2017-10-10,84.15,84.85,83.15,84.85,374119,84.15,84.85,83.15,84.85,374119,0.0,1.0
2017-10-11,83.8,84.603,83.325,84.15,222226,83.8,84.603,83.325,84.15,222226,0.0,1.0
2017-10-12,85.5,86.8,83.95,84.05,477011,85.5,86.8,83.95,84.05,477011,0.0,1.0
2017-10-13,82.4,84.575,82.15,84.05,362119,82.4,84.575,82.15,84.05,362119,0.0,1.0
2017-10-16,81.8,83.8,81.5,82.85,383038,81.8,83.8,81.5,82.85,383038,0.0,1.0
2017-10-17,83.2,83.25,81.45,81.75,208773,83.2,83.25,81.45,81.75,208773,0.0,1.0
2017-10-18,83.65,83.95,82.05,83.75,228086,83.65,83.95,82.05,83.75,228086,0.0,1.0
2017-10-19,84.95,85.0,82.15,83.35,237239,84.95,85.0,82.15,83.35,237239,0.0,1.0
2017-10-20,85.15,86.1,84.65,85.8,334228,85.15,86.1,84.65,85.8,334228,0.0,1.0
2017-10-23,84.45,85.95,84.15,85.6,256595,84.45,85.95,84.15,85.6,256595,0.0,1.0
2017-10-24,84.85,85.55,83.3,84.65,263395,84.85,85.55,83.3,84.65,263395,0.0,1.0
2017-10-25,82.55,85.9,81.85,84.6,437992,82.55,85.9,81.85,84.6,437992,0.0,1.0
2017-10-26,83.85,84.05,82.6,83.5,246021,83.85,84.05,82.6,83.5,246021,0.0,1.0
2017-10-27,86.5,86.6,83.55,84.8,444396,86.5,86.6,83.55,84.8,444396,0.0,1.0
2017-10-30,85.45,86.45,84.5,86.0,359445,85.45,86.45,84.5,86.0,359445,0.0,1.0
2017-10-31,86.55,87.25,85.55,85.7,364785,86.55,87.25,85.55,85.7,364785,0.0,1.0
2017-11-01,85.95,87.85,84.15,87.4,594814,85.95,87.85,84.15,87.4,594814,0.0,1.0
2017-11-02,86.25,88.5,82.275,87.15,955873,86.25,88.5,82.275,87.15,955873,0.0,1.0
2017-11-03,83.6,86.25,83.2,85.65,636206,83.6,86.25,83.2,85.65,636206,0.0,1.0
2017-11-06,83.45,86.65,82.8,83.9,990963,83.45,86.65,82.8,83.9,990963,0.0,1.0
2017-11-07,82.75,83.525,79.5,83.1,914220,82.75,83.525,79.5,83.1,914220,0.0,1.0
2017-11-08,84.4,85.0,80.65,82.05,976688,84.4,85.0,80.65,82.05,976688,0.0,1.0
2017-11-09,79.55,82.7,78.7,82.65,1096596,79.55,82.7,78.7,82.65,1096596,0.0,1.0
2017-11-10,80.4,81.35,79.0,79.4,794661,80.4,81.35,79.0,79.4,794661,0.0,1.0
2017-11-13,79.95,80.5,79.0,79.85,534921,79.95,80.5,79.0,79.85,534921,0.0,1.0
2017-11-14,79.45,80.0,78.25,79.4,622279,79.45,80.0,78.25,79.4,622279,0.0,1.0
2017-11-15,77.5,78.85,76.15,78.2,792406,77.5,78.85,76.15,78.2,792406,0.0,1.0
2017-11-16,78.85,80.4,77.6,77.95,742300,78.85,80.4,77.6,77.95,742300,0.0,1.0
2017-11-17,80.1,80.45,78.3,78.8,706438,80.1,80.45,78.3,78.8,706438,0.0,1.0
2017-11-20,79.8,81.25,79.05,80.1,505174,79.8,81.25,79.05,80.1,505174,0.0,1.0
2017-11-21,79.6,80.65,78.3,80.3,564925,79.6,80.65,78.3,80.3,564925,0.0,1.0
2017-11-22,81.35,81.8,79.2,79.75,341684,81.35,81.8,79.2,79.75,341684,0.0,1.0
2017-11-24,82.0,82.45,81.15,81.5,221252,82.0,82.45,81.15,81.5,221252,0.0,1.0
2017-11-27,80.5,82.35,80.5,82.05,349416,80.5,82.35,80.5,82.05,349416,0.0,1.0
2017-11-28,82.7,82.85,79.65,80.9,850738,82.7,82.85,79.65,80.9,850738,0.0,1.0
2017-11-29,80.7,83.0,78.65,82.6,818289,80.7,83.0,78.65,82.6,818289,0.0,1.0
2017-11-30,80.95,81.6685,79.55,81.2,642474,80.95,81.6685,79.55,81.2,642474,0.0,1.0
2017-12-01,81.2,81.25,78.2275,80.5,424336,81.2,81.25,78.2275,80.5,424336,0.0,1.0
2017-12-04,77.35,82.05,76.7,81.6,1146349,77.35,82.05,76.7,81.6,1146349,0.0,1.0
2017-12-05,77.45,78.9,73.15,77.0,2924977,77.45,78.9,73.15,77.0,2924977,0.0,1.0
2017-12-06,80.5,81.0,77.05,77.15,741742,80.5,81.0,77.05,77.15,741742,0.0,1.0
2017-12-07,82.7,82.9,79.75,80.5,488033,82.7,82.9,79.75,80.5,488033,0.0,1.0
2017-12-08,82.85,83.6,82.3,82.75,500333,82.85,83.6,82.3,82.75,500333,0.0,1.0
2017-12-11,83.4,84.0,82.7,82.8,270694,83.4,84.0,82.7,82.8,270694,0.0,1.0
2017-12-12,82.7,83.8,82.15,83.2,415789,82.7,83.8,82.15,83.2,415789,0.0,1.0
2017-12-13,85.35,85.65,82.6887,83.0,412948,85.35,85.65,82.6887,83.0,412948,0.0,1.0
2017-12-14,87.5,87.75,85.055,85.7,585318,87.5,87.75,85.055,85.7,585318,0.0,1.0
2017-12-15,90.85,91.4,87.1,87.95,944776,90.85,91.4,87.1,87.95,944776,0.0,1.0
2017-12-18,92.95,93.525,90.85,91.9,690550,92.95,93.525,90.85,91.9,690550,0.0,1.0
2017-12-19,92.8,93.5,91.9,92.1,500517,92.8,93.5,91.9,92.1,500517,0.0,1.0
2017-12-20,90.35,93.45,89.9,90.85,595918,90.35,93.45,89.9,90.85,595918,0.0,1.0
2017-12-21,89.3,90.7369,88.855,89.575,365456,89.3,90.7369,88.855,89.575,365456,0.0,1.0
2017-12-22,87.5,89.425,87.2,88.625,453716,87.5,89.425,87.2,88.625,453716,0.0,1.0
2017-12-26,87.9,88.5,86.55,86.8,303200,87.9,88.5,86.55,86.8,303200,0.0,1.0
2017-12-27,88.9,90.8,87.75,88.25,309262,88.9,90.8,87.75,88.25,309262,0.0,1.0
2017-12-28,89.1,89.85,88.35,89.1,158672,89.1,89.85,88.35,89.1,158672,0.0,1.0
2017-12-29,88.4,89.75,88.355,89.15,305616,88.4,89.75,88.355,89.15,305616,0.0,1.0
2018-01-02,89.45,89.9,87.85,88.4,341226,89.45,89.9,87.85,88.4,341226,0.0,1.0
2018-01-03,89.15,90.2,87.6,89.4,348847,89.15,90.2,87.6,89.4,348847,0.0,1.0
2018-01-04,90.8,91.45,89.1,89.55,298706,90.8,91.45,89.1,89.55,298706,0.0,1.0
2018-01-05,90.5,92.2,90.0,92.2,219644,90.5,92.2,90.0,92.2,219644,0.0,1.0
2018-01-08,90.6,91.195,88.35,90.5,319952,90.6,91.195,88.35,90.5,319952,0.0,1.0
2018-01-09,90.4,91.4,88.95,91.0,254052,90.4,91.4,88.95,91.0,254052,0.0,1.0
2018-01-10,89.15,90.1,88.1,89.65,379464,89.15,90.1,88.1,89.65,379464,0.0,1.0
2018-01-11,90.9,91.2,89.15,89.5,218875,90.9,91.2,89.15,89.5,218875,0.0,1.0
2018-01-12,92.65,93.3,90.705,91.15,217679,92.65,93.3,90.705,91.15,217679,0.0,1.0
2018-01-16,93.25,94.35,92.75,93.7,486144,93.25,94.35,92.75,93.7,486144,0.0,1.0
2018-01-17,94.2,94.75,93.3,94.35,265034,94.2,94.75,93.3,94.35,265034,0.0,1.0
2018-01-18,96.3,97.45,93.65,93.95,412428,96.3,97.45,93.65,93.95,412428,0.0,1.0
2018-01-19,99.05,99.45,96.3,96.35,358468,99.05,99.45,96.3,96.35,358468,0.0,1.0
2018-01-22,100.9,101.55,98.614,99.4,433621,100.9,101.55,98.614,99.4,433621,0.0,1.0
2018-01-23,100.75,101.65,99.85,101.25,212301,100.75,101.65,99.85,101.25,212301,0.0,1.0
2018-01-24,97.25,101.6,97.2,100.95,350364,97.25,101.6,97.2,100.95,350364,0.0,1.0
2018-01-25,98.15,98.7,95.7,98.0,233125,98.15,98.7,95.7,98.0,233125,0.0,1.0
2018-01-26,101.7,102.0,98.35,99.25,201445,101.7,102.0,98.35,99.25,201445,0.0,1.0
2018-01-29,100.05,102.3,99.3,101.35,210926,100.05,102.3,99.3,101.35,210926,0.0,1.0
2018-01-30,95.5,98.4,94.5,98.4,654282,95.5,98.4,94.5,98.4,654282,0.0,1.0
2018-01-31,97.05,97.775,96.3,96.6,385603,97.05,97.775,96.3,96.6,385603,0.0,1.0
2018-02-01,96.35,99.05,95.3,96.4,295765,96.35,99.05,95.3,96.4,295765,0.0,1.0
2018-02-02,94.95,96.2,93.9,95.35,276486,94.95,96.2,93.9,95.35,276486,0.0,1.0
2018-02-05,92.65,97.85,92.4,93.65,368087,92.65,97.85,92.4,93.65,368087,0.0,1.0
2018-02-06,94.7,94.8,90.75,90.8,431510,94.7,94.8,90.75,90.8,431510,0.0,1.0
2018-02-07,95.75,97.6,93.95,94.3,296441,95.75,97.6,93.95,94.3,296441,0.0,1.0
2018-02-08,89.25,96.8,89.15,96.15,536116,89.25,96.8,89.15,96.15,536116,0.0,1.0
2018-02-09,91.05,92.35,85.655,90.6,592227,91.05,92.35,85.655,90.6,592227,0.0,1.0
2018-02-12,96.7,98.15,92.0,92.55,745783,96.7,98.15,92.0,92.55,745783,0.0,1.0
2018-02-13,97.0,98.45,95.555,96.2,725858,97.0,98.45,95.555,96.2,725858,0.0,1.0
2018-02-14,103.15,103.95,95.75,98.0,1177235,103.15,103.95,95.75,98.0,1177235,0.0,1.0
2018-02-15,102.65,104.6,101.05,103.45,481241,102.65,104.6,101.05,103.45,481241,0.0,1.0
2018-02-16,105.75,106.5,101.45,101.65,734655,105.75,106.5,101.45,101.65,734655,0.0,1.0
2018-02-20,108.9,111.15,103.6,105.0,855214,108.9,111.15,103.6,105.0,855214,0.0,1.0
2018-02-21,110.1,111.85,108.2,108.85,671457,110.1,111.85,108.2,108.85,671457,0.0,1.0
2018-02-22,110.7,114.05,110.0,111.35,635358,110.7,114.05,110.0,111.35,635358,0.0,1.0
2018-02-23,111.25,111.704,109.55,111.1,397075,111.25,111.704,109.55,111.1,397075,0.0,1.0
2018-02-26,111.95,113.25,111.4,111.45,334475,111.95,113.25,111.4,111.45,334475,0.0,1.0
2018-02-27,112.05,114.895,112.0,112.5,592055,112.05,114.895,112.0,112.5,592055,0.0,1.0
2018-02-28,111.05,113.4,110.655,112.7,418446,111.05,113.4,110.655,112.7,418446,0.0,1.0
2018-03-01,112.15,113.65,108.5,111.25,722671,112.15,113.65,108.5,111.25,722671,0.0,1.0
2018-03-02,116.85,117.35,110.0,110.1,469693,116.85,117.35,110.0,110.1,469693,0.0,1.0
2018-03-05,116.8,117.1,114.1,115.6,574752,116.8,117.1,114.1,115.6,574752,0.0,1.0
2018-03-06,118.35,118.6,116.35,117.0,417160,118.35,118.6,116.35,117.0,417160,0.0,1.0
2018-03-07,120.0,120.8,116.9,117.8,494380,120.0,120.8,116.9,117.8,494380,0.0,1.0
2018-03-08,119.25,121.025,118.0,118.8,928642,119.25,121.025,118.0,118.8,928642,0.0,1.0
2018-03-09,120.5,122.25,119.55,120.4,574630,120.5,122.25,119.55,120.4,574630,0.0,1.0
2018-03-12,116.3,118.85,115.325,118.1,649859,116.3,118.85,115.325,118.1,649859,0.0,1.0
2018-03-13,115.75,116.75,113.65,116.0,552337,115.75,116.75,113.65,116.0,552337,0.0,1.0
2018-03-14,118.2,119.7,113.55,116.3,511868,118.2,119.7,113.55,116.3,511868,0.0,1.0
2018-03-15,116.45,119.195,115.6,118.4,569521,116.45,119.195,115.6,118.4,569521,0.0,1.0
2018-03-16,117.3,117.5,115.75,116.7,478138,117.3,117.5,115.75,116.7,478138,0.0,1.0
2018-03-19,117.45,118.7,114.975,116.7,600747,117.45,118.7,114.975,116.7,600747,0.0,1.0
2018-03-20,118.4,119.25,116.85,117.45,412480,118.4,119.25,116.85,117.45,412480,0.0,1.0
2018-03-21,120.1,124.45,118.7717,119.5,1052673,120.1,124.45,118.7717,119.5,1052673,0.0,1.0
2018-03-22,117.45,120.7,115.25,118.05,445825,117.45,120.7,115.25,118.05,445825,0.0,1.0
2018-03-23,111.6,118.425,111.55,117.55,780234,111.6,118.425,111.55,117.55,780234,0.0,1.0
2018-03-26,115.45,115.6,112.7809,114.65,476415,115.45,115.6,112.7809,114.65,476415,0.0,1.0
2018-03-27,109.45,117.7,108.05,116.0,1032860,109.45,117.7,108.05,116.0,1032860,0.0,1.0
2018-03-28,107.45,109.25,105.0,108.85,1074004,107.45,109.25,105.0,108.85,1074004,0.0,1.0
2018-03-29,108.3,110.15,105.55,108.0,670081,108.3,110.15,105.55,108.0,670081,0.0,1.0
2018-04-02,107.5,109.95,105.8375,107.65,487757,107.5,109.95,105.8375,107.65,487757,0.0,1.0
2018-04-03,109.1,110.1,107.305,108.0,553839,109.1,110.1,107.305,108.0,553839,0.0,1.0
2018-04-04,110.9,111.55,106.15,106.45,342701,110.9,111.55,106.15,106.45,342701,0.0,1.0
2018-04-05,111.35,113.3,110.55,112.15,400199,111.35,113.3,110.55,112.15,400199,0.0,1.0
2018-04-06,108.55,111.8,108.4,110.0,229775,108.55,111.8,108.4,110.0,229775,0.0,1.0
2018-04-09,108.8,112.0,108.55,109.2,446152,108.8,112.0,108.55,109.2,446152,0.0,1.0
2018-04-10,111.8,113.4,109.25,110.65,235199,111.8,113.4,109.25,110.65,235199,0.0,1.0
2018-04-11,111.8,114.75,110.4,111.05,396971,111.8,114.75,110.4,111.05,396971,0.0,1.0
2018-04-12,112.15,114.55,111.95,112.6,436230,112.15,114.55,111.95,112.6,436230,0.0,1.0
2018-04-13,111.15,114.545,109.65,112.95,308641,111.15,114.545,109.65,112.95,308641,0.0,1.0
2018-04-16,111.6,112.7,109.0,111.55,336892,111.6,112.7,109.0,111.55,336892,0.0,1.0
2018-04-17,115.7,116.35,112.55,112.6,322290,115.7,116.35,112.55,112.6,322290,0.0,1.0
2018-04-18,117.05,117.6,113.8,116.65,483993,117.05,117.6,113.8,116.65,483993,0.0,1.0
2018-04-19,115.7,116.75,114.8,116.1,410826,115.7,116.75,114.8,116.1,410826,0.0,1.0
2018-04-20,113.6,115.2,112.2,114.3,549742,113.6,115.2,112.2,114.3,549742,0.0,1.0
2018-04-23,109.85,112.95,107.9,112.55,913673,109.85,112.95,107.9,112.55,913673,0.0,1.0
2018-04-24,106.05,111.6,104.875,110.8,773056,106.05,111.6,104.875,110.8,773056,0.0,1.0
2018-04-25,105.3,106.35,101.45,106.05,1563877,105.3,106.35,101.45,106.05,1563877,0.0,1.0
2018-04-26,109.45,109.8,104.8,106.8,684685,109.45,109.8,104.8,106.8,684685,0.0,1.0
2018-04-27,107.85,110.0,105.75,110.0,700428,107.85,110.0,105.75,110.0,700428,0.0,1.0
2018-04-30,105.9,109.3,105.35,108.6,446141,105.9,109.3,105.35,108.6,446141,0.0,1.0
2018-05-01,105.3,106.2,104.1,105.15,645082,105.3,106.2,104.1,105.15,645082,0.0,1.0
2018-05-02,106.8,107.85,104.85,105.3,540387,106.8,107.85,104.85,105.3,540387,0.0,1.0
2018-05-03,107.9,108.6,105.35,106.35,339145,107.9,108.6,105.35,106.35,339145,0.0,1.0
2018-05-04,110.05,111.15,106.65,107.3,423901,110.05,111.15,106.65,107.3,423901,0.0,1.0
2018-05-07,111.3,113.05,110.35,110.8,376773,111.3,113.05,110.35,110.8,376773,0.0,1.0
2018-05-08,112.7,113.55,110.55,111.1,528908,112.7,113.55,110.55,111.1,528908,0.0,1.0
2018-05-09,115.2,115.8,112.85,113.25,518470,115.2,115.8,112.85,113.25,518470,0.0,1.0
2018-05-10,117.65,119.05,115.85,115.95,1062285,117.65,119.05,115.85,115.95,1062285,0.0,1.0
2018-05-11,114.65,120.65,110.15,120.55,1600683,114.65,120.65,110.15,120.55,1600683,0.0,1.0
2018-05-14,110.0,117.1,109.3,114.8,760746,110.0,117.1,109.3,114.8,760746,0.0,1.0
2018-05-15,110.6,111.1,106.95,109.1,742098,110.6,111.1,106.95,109.1,742098,0.0,1.0
2018-05-16,109.9,111.0,108.45,110.55,464591,109.9,111.0,108.45,110.55,464591,0.0,1.0
2018-05-17,110.35,111.15,108.9,109.9,288771,110.35,111.15,108.9,109.9,288771,0.0,1.0
2018-05-18,113.55,113.95,110.0,110.4,406374,113.55,113.95,110.0,110.4,406374,0.0,1.0
2018-05-21,113.95,116.1,112.7,114.7,430372,113.95,116.1,112.7,114.7,430372,0.0,1.0
2018-05-22,114.05,114.55,113.4,114.15,544750,114.05,114.55,113.4,114.15,544750,0.0,1.0
2018-05-23,115.6,115.6,112.55,113.2,264958,115.6,115.6,112.55,113.2,264958,0.0,1.0
2018-05-24,116.35,117.1,115.05,115.6,327395,116.35,117.1,115.05,115.6,327395,0.0,1.0
2018-05-25,117.4,118.5,115.9,116.2,367277,117.4,118.5,115.9,116.2,367277,0.0,1.0
2018-05-29,119.0,119.15,116.35,116.35,411504,119.0,119.15,116.35,116.35,411504,0.0,1.0
2018-05-30,120.25,122.25,119.1,120.0,450968,120.25,122.25,119.1,120.0,450968,0.0,1.0
2018-05-31,121.2,122.75,119.9,120.35,332534,121.2,122.75,119.9,120.35,332534,0.0,1.0
2018-06-01,125.7,126.35,121.2,121.25,640442,125.7,126.35,121.2,121.25,640442,0.0,1.0
2018-06-04,129.85,130.05,125.205,125.95,612199,129.85,130.05,125.205,125.95,612199,0.0,1.0
2018-06-05,132.0,133.55,129.05,129.85,861972,132.0,133.55,129.05,129.85,861972,0.0,1.0
2018-06-06,132.9,133.15,130.5,132.4,408335,132.9,133.15,130.5,132.4,408335,0.0,1.0
2018-06-07,126.7,133.85,123.7,133.55,708495,126.7,133.85,123.7,133.55,708495,0.0,1.0
2018-06-08,128.0,128.7,124.7,126.3,390380,128.0,128.7,124.7,126.3,390380,0.0,1.0
2018-06-11,129.65,130.5,128.35,128.45,906509,129.65,130.5,128.35,128.45,906509,0.0,1.0
2018-06-12,131.2,132.2,130.0,130.0,437471,131.2,132.2,130.0,130.0,437471,0.0,1.0
2018-06-13,132.65,135.25,131.9,131.9,473371,132.65,135.25,131.9,131.9,473371,0.0,1.0
2018-06-14,134.65,135.7,132.9,133.25,516916,134.65,135.7,132.9,133.25,516916,0.0,1.0
2018-06-15,136.9,138.265,130.65,133.35,618320,136.9,138.265,130.65,133.35,618320,0.0,1.0
2018-06-18,140.35,142.35,135.605,136.45,751335,140.35,142.35,135.605,136.45,751335,0.0,1.0
2018-06-19,138.9,139.6,133.2,139.0,539394,138.9,139.6,133.2,139.0,539394,0.0,1.0
2018-06-20,142.1,143.0,138.35,140.15,461846,142.1,143.0,138.35,140.15,461846,0.0,1.0
2018-06-21,139.7,143.0,137.0,142.55,508652,139.7,143.0,137.0,142.55,508652,0.0,1.0
2018-06-22,135.65,139.7,133.35,139.45,985737,135.65,139.7,133.35,139.45,985737,0.0,1.0
2018-06-25,125.95,133.5,124.55,133.1,1114778,125.95,133.5,124.55,133.1,1114778,0.0,1.0
2018-06-26,128.55,129.35,125.7,126.6,749145,128.55,129.35,125.7,126.6,749145,0.0,1.0
2018-06-27,122.35,129.55,121.5,128.6,632801,122.35,129.55,121.5,128.6,632801,0.0,1.0
2018-06-28,126.45,127.4,121.6,121.6,539800,126.45,127.4,121.6,121.6,539800,0.0,1.0
2018-06-29,125.4,128.2,124.85,127.45,301008,125.4,128.2,124.85,127.45,301008,0.0,1.0
2018-07-02,128.1,128.2,124.25,124.95,351751,128.1,128.2,124.25,124.95,351751,0.0,1.0
2018-07-03,127.2,129.0,126.3,128.55,177328,127.2,129.0,126.3,128.55,177328,0.0,1.0
2018-07-05,128.75,129.65,127.05,127.4,383197,128.75,129.65,127.05,127.4,383197,0.0,1.0
2018-07-06,130.0,131.8,128.4,128.8,523762,130.0,131.8,128.4,128.8,523762,0.0,1.0
2018-07-09,131.1,132.275,128.85,131.3,378433,131.1,132.275,128.85,131.3,378433,0.0,1.0
2018-07-10,129.3,131.875,129.2,130.65,236233,129.3,131.875,129.2,130.65,236233,0.0,1.0
2018-07-11,127.7,130.2,126.275,127.8,510780,127.7,130.2,126.275,127.8,510780,0.0,1.0
2018-07-12,132.35,133.1,129.0,129.0,394614,132.35,133.1,129.0,129.0,394614,0.0,1.0
2018-07-13,131.95,133.0297,130.7,132.15,228648,131.95,133.0297,130.7,132.15,228648,0.0,1.0
2018-07-16,132.35,133.8,131.35,131.8,321923,132.35,133.8,131.35,131.8,321923,0.0,1.0
2018-07-17,133.7,134.15,130.45,131.5,326688,133.7,134.15,130.45,131.5,326688,0.0,1.0
2018-07-18,134.1,134.5,130.65,134.05,435998,134.1,134.5,130.65,134.05,435998,0.0,1.0
2018-07-19,132.85,135.5,132.1,133.85,246702,132.85,135.5,132.1,133.85,246702,0.0,1.0
2018-07-20,133.35,134.9,132.45,133.3,308711,133.35,134.9,132.45,133.3,308711,0.0,1.0
2018-07-23,133.95,135.1,131.7,132.8,400206,133.95,135.1,131.7,132.8,400206,0.0,1.0
2018-07-24,132.3,135.675,130.5,135.25,492513,132.3,135.675,130.5,135.25,492513,0.0,1.0
2018-07-25,135.3,136.3,132.4,132.4,342966,135.3,136.3,132.4,132.4,342966,0.0,1.0
2018-07-26,134.3,136.75,132.205,133.4,418660,134.3,136.75,132.205,133.4,418660,0.0,1.0
2018-07-27,127.85,135.15,125.4375,134.3,509497,127.85,135.15,125.4375,134.3,509497,0.0,1.0
2018-07-30,124.05,128.75,122.0,128.6,760124,124.05,128.75,122.0,128.6,760124,0.0,1.0
2018-07-31,124.1,127.575,122.75,124.2,596235,124.1,127.575,122.75,124.2,596235,0.0,1.0
2018-08-01,128.6,130.5,124.2,124.2,895064,128.6,130.5,124.2,124.2,895064,0.0,1.0
2018-08-02,122.8,126.05,119.0,119.8,1427500,122.8,126.05,119.0,119.8,1427500,0.0,1.0
2018-08-03,120.7,124.3,119.85,123.35,479523,120.7,124.3,119.85,123.35,479523,0.0,1.0
2018-08-06,125.45,126.8,120.0,120.55,555866,125.45,126.8,120.0,120.55,555866,0.0,1.0
2018-08-07,127.9,128.2,125.355,126.2,303781,127.9,128.2,125.355,126.2,303781,0.0,1.0
2018-08-08,128.3,129.6,126.95,128.1,445850,128.3,129.6,126.95,128.1,445850,0.0,1.0
2018-08-09,129.25,129.95,127.85,128.5,552786,129.25,129.95,127.85,128.5,552786,0.0,1.0
2018-08-10,130.65,132.25,128.1,128.1,410830,130.65,132.25,128.1,128.1,410830,0.0,1.0
2018-08-13,130.95,132.65,129.8,130.5,463819,130.95,132.65,129.8,130.5,463819,0.0,1.0
2018-08-14,130.8,131.9,127.6,131.5,351241,130.8,131.9,127.6,131.5,351241,0.0,1.0
2018-08-15,125.85,130.7,123.9,129.7,523636,125.85,130.7,123.9,129.7,523636,0.0,1.0
2018-08-16,125.0,126.95,124.3,126.9,485033,125.0,126.95,124.3,126.9,485033,0.0,1.0
2018-08-17,125.7,125.75,122.45,125.25,481965,125.7,125.75,122.45,125.25,481965,0.0,1.0
2018-08-20,126.5,127.05,123.75,125.85,355763,126.5,127.05,123.75,125.85,355763,0.0,1.0
2018-08-21,131.85,132.85,127.0,127.0,652616,131.85,132.85,127.0,127.0,652616,0.0,1.0
2018-08-22,134.65,135.45,131.4,131.4,347367,134.65,135.45,131.4,131.4,347367,0.0,1.0
2018-08-23,137.1,138.45,134.375,135.0,525010,137.1,138.45,134.375,135.0,525010,0.0,1.0
2018-08-24,140.35,141.75,138.0,138.1,316490,140.35,141.75,138.0,138.1,316490,0.0,1.0
2018-08-27,142.75,143.0,139.55,141.65,392485,142.75,143.0,139.55,141.65,392485,0.0,1.0
2018-08-28,142.95,144.0,141.8,143.1,335550,142.95,144.0,141.8,143.1,335550,0.0,1.0
2018-08-29,142.9,144.55,142.3,143.15,318830,142.9,144.55,142.3,143.15,318830,0.0,1.0
2018-08-30,142.8,143.45,140.35,142.0,394996,142.8,143.45,140.35,142.0,394996,0.0,1.0
2018-08-31,143.7,144.245,141.45,142.15,300937,143.7,144.245,141.45,142.15,300937,0.0,1.0
2018-09-04,145.6,146.1,141.85,142.95,314031,145.6,146.1,141.85,142.95,314031,0.0,1.0
2018-09-05,139.4,144.75,137.755,144.75,497760,139.4,144.75,137.755,144.75,497760,0.0,1.0
2018-09-06,147.25,147.6,140.05,140.55,666779,147.25,147.6,140.05,140.55,666779,0.0,1.0
2018-09-07,151.9,154.55,146.05,147.35,476929,151.9,154.55,146.05,147.35,476929,0.0,1.0
2018-09-10,154.45,155.45,151.2,152.2,448128,154.45,155.45,151.2,152.2,448128,0.0,1.0
2018-09-11,159.15,160.85,153.65,154.0,541263,159.15,160.85,153.65,154.0,541263,0.0,1.0
2018-09-12,159.15,160.55,153.7,159.8,467085,159.15,160.55,153.7,159.8,467085,0.0,1.0
2018-09-13,159.6,162.2,158.4,159.75,459109,159.6,162.2,158.4,159.75,459109,0.0,1.0
2018-09-14,160.35,161.7,158.5,160.0,385510,160.35,161.7,158.5,160.0,385510,0.0,1.0
2018-09-17,153.2,160.0,153.15,160.0,466073,153.2,160.0,153.15,160.0,466073,0.0,1.0
2018-09-18,152.6,157.35,152.55,153.35,410223,152.6,157.35,152.55,153.35,410223,0.0,1.0
2018-09-19,148.55,152.75,145.6,152.4,528239,148.55,152.75,145.6,152.4,528239,0.0,1.0
2018-09-20,148.65,150.05,146.0,148.85,362431,148.65,150.05,146.0,148.85,362431,0.0,1.0
2018-09-21,145.35,149.55,144.6,149.05,665416,145.35,149.55,144.6,149.05,665416,0.0,1.0
2018-09-24,149.1,149.3,142.3,144.8,517855,149.1,149.3,142.3,144.8,517855,0.0,1.0
2018-09-25,152.1,153.2,147.3,149.8,387856,152.1,153.2,147.3,149.8,387856,0.0,1.0
2018-09-26,151.2,153.95,150.7,152.7,358431,151.2,153.95,150.7,152.7,358431,0.0,1.0
2018-09-27,149.95,154.2,149.9,151.7,262381,149.95,154.2,149.9,151.7,262381,0.0,1.0
2018-09-28,150.95,152.65,149.6,149.7,259943,150.95,152.65,149.6,149.7,259943,0.0,1.0
2018-10-01,149.27,153.54,148.69,151.92,340047,149.27,153.54,148.69,151.92,340047,0.0,1.0
2018-10-02,145.88,150.33,144.62,149.04,526432,145.88,150.33,144.62,149.04,526432,0.0,1.0
2018-10-03,150.05,150.94,144.9,145.76,502407,150.05,150.94,144.9,145.76,502407,0.0,1.0
2018-10-04,145.75,150.89,143.38,149.8,395491,145.75,150.89,143.38,149.8,395491,0.0,1.0
2018-10-05,145.83,148.02,141.2,145.51,463224,145.83,148.02,141.2,145.51,463224,0.0,1.0
2018-10-08,139.28,144.73,136.37,144.58,436427,139.28,144.73,136.37,144.58,436427,0.0,1.0
2018-10-09,135.69,141.35,135.19,137.63,615551,135.69,141.35,135.19,137.63,615551,0.0,1.0
2018-10-10,126.61,136.79,125.66,135.0,957684,126.61,136.79,125.66,135.0,957684,0.0,1.0
2018-10-11,124.25,128.88,123.7389,125.38,806470,124.25,128.88,123.7389,125.38,806470,0.0,1.0
2018-10-12,129.73,131.88,125.95,131.88,673077,129.73,131.88,125.95,131.88,673077,0.0,1.0
2018-10-15,129.52,130.98,126.21,128.94,411871,129.52,130.98,126.21,128.94,411871,0.0,1.0
2018-10-16,134.98,135.07,130.8201,132.32,502478,134.98,135.07,130.8201,132.32,502478,0.0,1.0
2018-10-17,137.11,138.77,132.44,135.71,652139,137.11,138.77,132.44,135.71,652139,0.0,1.0
2018-10-18,134.8,138.66,132.93,136.62,473556,134.8,138.66,132.93,136.62,473556,0.0,1.0
2018-10-19,129.94,137.01,129.2203,135.27,440179,129.94,137.01,129.2203,135.27,440179,0.0,1.0
2018-10-22,131.75,133.17,129.0,130.64,358314,131.75,133.17,129.0,130.64,358314,0.0,1.0
2018-10-23,133.13,133.78,127.17,127.99,368063,133.13,133.78,127.17,127.99,368063,0.0,1.0
2018-10-24,126.13,135.365,126.04,133.09,646883,126.13,135.365,126.04,133.09,646883,0.0,1.0
2018-10-25,131.0,131.54,126.17,127.2,444105,131.0,131.54,126.17,127.2,444105,0.0,1.0
2018-10-26,126.44,129.5,123.09,126.19,476354,126.44,129.5,123.09,126.19,476354,0.0,1.0
2018-10-29,124.58,131.38,121.13,131.12,562663,124.58,131.38,121.13,131.12,562663,0.0,1.0
2018-10-30,128.76,129.53,123.33,124.0,530716,128.76,129.53,123.33,124.0,530716,0.0,1.0
2018-10-31,135.65,137.51,131.39,131.8,520165,135.65,137.51,131.39,131.8,520165,0.0,1.0
2018-11-01,140.95,142.35,135.15,137.19,493439,140.95,142.35,135.15,137.19,493439,0.0,1.0
2018-11-02,137.87,143.62,136.69,140.95,473216,137.87,143.62,136.69,140.95,473216,0.0,1.0
2018-11-05,134.31,137.96,131.8123,137.87,366481,134.31,137.96,131.8123,137.87,366481,0.0,1.0
2018-11-06,134.98,136.94,132.4886,133.63,419170,134.98,136.94,132.4886,133.63,419170,0.0,1.0
2018-11-07,144.12,145.6,137.56,138.51,723865,144.12,145.6,137.56,138.51,723865,0.0,1.0
2018-11-08,138.0,149.08,134.02,146.78,913644,138.0,149.08,134.02,146.78,913644,0.0,1.0
2018-11-09,135.34,136.9,131.75,136.27,404161,135.34,136.9,131.75,136.27,404161,0.0,1.0
2018-11-12,129.16,134.68,125.65,133.74,668213,129.16,134.68,125.65,133.74,668213,0.0,1.0
2018-11-13,127.6,131.5,125.92,130.33,357541,127.6,131.5,125.92,130.33,357541,0.0,1.0
2018-11-14,126.66,131.35,126.185,128.95,267563,126.66,131.35,126.185,128.95,267563,0.0,1.0
2018-11-15,133.89,134.39,124.005,126.0,773368,133.89,134.39,124.005,126.0,773368,0.0,1.0
2018-11-16,133.84,135.22,130.81,131.84,522077,133.84,135.22,130.81,131.84,522077,0.0,1.0
2018-11-19,114.54,132.83,113.32,132.46,1166506,114.54,132.83,113.32,132.46,1166506,0.0,1.0
2018-11-20,114.77,118.835,108.39,109.69,633197,114.77,118.835,108.39,109.69,633197,0.0,1.0
2018-11-21,116.92,119.89,114.93,117.08,406694,116.92,119.89,114.93,117.08,406694,0.0,1.0
2018-11-23,117.85,119.36,115.23,115.74,107332,117.85,119.36,115.23,115.74,107332,0.0,1.0
2018-11-26,123.79,123.94,118.45,119.97,281410,123.79,123.94,118.45,119.97,281410,0.0,1.0
2018-11-27,120.99,123.595,120.06,122.55,459051,120.99,123.595,120.06,122.55,459051,0.0,1.0
2018-11-28,130.65,131.15,121.55,123.0,829398,130.65,131.15,121.55,123.0,829398,0.0,1.0
2018-11-29,134.15,136.595,128.8001,129.27,475327,134.15,136.595,128.8001,129.27,475327,0.0,1.0
2018-11-30,139.03,139.33,133.41,133.85,474533,139.03,139.33,133.41,133.85,474533,0.0,1.0
2018-12-03,139.94,143.0,137.27,142.99,584488,139.94,143.0,137.27,142.99,584488,0.0,1.0
2018-12-04,131.08,139.63,130.51,138.54,587459,131.08,139.63,130.51,138.54,587459,0.0,1.0
2018-12-06,134.25,134.5,126.08,127.05,496142,134.25,134.5,126.08,127.05,496142,0.0,1.0
2018-12-07,128.31,136.55,126.06,133.94,484345,128.31,136.55,126.06,133.94,484345,0.0,1.0
2018-12-10,131.73,132.81,128.05,128.2,373319,131.73,132.81,128.05,128.2,373319,0.0,1.0
2018-12-11,131.23,136.48,129.48,134.19,365485,131.23,136.48,129.48,134.19,365485,0.0,1.0
2018-12-12,136.1,138.34,133.52,133.98,498086,136.1,138.34,133.52,133.98,498086,0.0,1.0
2018-12-13,134.97,139.62,131.61,137.63,370999,134.97,139.62,131.61,137.63,370999,0.0,1.0
2018-12-14,132.41,136.63,131.24,132.15,374425,132.41,136.63,131.24,132.15,374425,0.0,1.0
2018-12-17,125.54,131.0,124.32,130.99,485354,125.54,131.0,124.32,130.99,485354,0.0,1.0
2018-12-18,128.25,130.35,126.65,127.8,463462,128.25,130.35,126.65,127.8,463462,0.0,1.0
2018-12-19,126.6,133.28,125.05,128.49,408197,126.6,133.28,125.05,128.49,408197,0.0,1.0
2018-12-20,121.57,126.79,115.38,126.17,819822,121.57,126.79,115.38,126.17,819822,0.0,1.0
2018-12-21,115.2,122.06,114.21,122.06,801710,115.2,122.06,114.21,122.06,801710,0.0,1.0
2018-12-24,114.44,117.46,112.5,114.82,306272,114.44,117.46,112.5,114.82,306272,0.0,1.0
2018-12-26,124.05,124.12,115.73,116.0,541575,124.05,124.12,115.73,116.0,541575,0.0,1.0
2018-12-27,126.05,126.07,118.47,121.25,409767,126.05,126.07,118.47,121.25,409767,0.0,1.0
2018-12-28,124.01,126.94,121.09,126.81,410608,124.01,126.94,121.09,126.81,410608,0.0,1.0
2018-12-31,125.73,127.9,124.37,126.21,515749,125.73,127.9,124.37,126.21,515749,0.0,1.0
2019-01-02,125.28,126.212,122.2,122.58,395439,125.28,126.212,122.2,122.58,395439,0.0,1.0
2019-01-03,118.83,123.61,117.77,122.83,721231,118.83,123.61,117.77,122.83,721231,0.0,1.0
2019-01-04,126.76,129.18,120.3,121.25,571397,126.76,129.18,120.3,121.25,571397,0.0,1.0
2019-01-07,133.28,134.0,127.0,128.04,415715,133.28,134.0,127.0,128.04,415715,0.0,1.0
2019-01-08,136.84,136.88,132.99,135.24,458713,136.84,136.88,132.99,135.24,458713,0.0,1.0
2019-01-09,138.41,138.97,136.285,137.07,519928,138.41,138.97,136.285,137.07,519928,0.0,1.0
2019-01-10,140.0,140.69,136.0,137.2,439353,140.0,140.69,136.0,137.2,439353,0.0,1.0
2019-01-11,140.0,140.2,136.95,138.62,548121,140.0,140.2,136.95,138.62,548121,0.0,1.0
2019-01-14,140.84,141.535,136.61,137.32,907013,140.84,141.535,136.61,137.32,907013,0.0,1.0
2019-01-15,146.05,147.4,141.41,141.41,382911,146.05,147.4,141.41,141.41,382911,0.0,1.0
2019-01-16,144.94,149.6,144.415,146.9,476960,144.94,149.6,144.415,146.9,476960,0.0,1.0
2019-01-17,149.73,151.01,144.17,144.96,426865,149.73,151.01,144.17,144.96,426865,0.0,1.0
2019-01-18,155.27,158.66,151.34,151.96,961534,155.27,158.66,151.34,151.96,961534,0.0,1.0
2019-01-22,151.84,154.87,149.06,153.3,622865,151.84,154.87,149.06,153.3,622865,0.0,1.0
2019-01-23,152.05,156.94,150.71,153.68,626705,152.05,156.94,150.71,153.68,626705,0.0,1.0
2019-01-24,149.92,152.75,148.28,150.67,719782,149.92,152.75,148.28,150.67,719782,0.0,1.0
2019-01-25,151.54,153.61,150.58,151.04,524773,151.54,153.61,150.58,151.04,524773,0.0,1.0
2019-01-28,150.13,151.91,146.37,149.12,574868,150.13,151.91,146.37,149.12,574868,0.0,1.0
2019-01-29,146.56,149.9899,145.65,149.47,533187,146.56,149.9899,145.65,149.47,533187,0.0,1.0
2019-01-30,152.11,152.52,148.04,148.5,550303,152.11,152.52,148.04,148.5,550303,0.0,1.0
2019-01-31,158.31,158.59,152.9,153.11,885531,158.31,158.59,152.9,153.11,885531,0.0,1.0
2019-02-01,159.72,160.89,155.88,158.56,877455,159.72,160.89,155.88,158.56,877455,0.0,1.0
2019-02-04,163.35,165.4058,160.34,160.54,640961,163.35,165.4058,160.34,160.54,640961,0.0,1.0
2019-02-05,163.78,164.58,162.1811,163.85,690076,163.78,164.58,162.1811,163.85,690076,0.0,1.0
2019-02-06,164.58,166.07,159.6442,164.19,723649,164.58,166.07,159.6442,164.19,723649,0.0,1.0
2019-02-07,160.39,163.3,158.17,161.89,515553,160.39,163.3,158.17,161.89,515553,0.0,1.0
2019-02-08,165.44,165.48,158.5265,158.65,496412,165.44,165.48,158.5265,158.65,496412,0.0,1.0
2019-02-11,167.63,168.95,165.28,166.92,571094,167.63,168.95,165.28,166.92,571094,0.0,1.0
2019-02-12,172.0,172.54,169.08,169.97,925954,172.0,172.54,169.08,169.97,925954,0.0,1.0
2019-02-13,171.87,180.0,167.72,179.25,1556879,171.87,180.0,167.72,179.25,1556879,0.0,1.0
2019-02-14,166.17,166.4,162.66,163.5,2823967,166.17,166.4,162.66,163.5,2823967,0.0,1.0
2019-02-15,166.09,168.0,165.0641,167.0,838913,166.09,168.0,165.0641,167.0,838913,0.0,1.0
2019-02-19,165.62,167.44,164.56,165.32,552219,165.62,167.44,164.56,165.32,552219,0.0,1.0
2019-02-20,164.23,166.635,162.25,165.57,559860,164.23,166.635,162.25,165.57,559860,0.0,1.0
2019-02-21,165.27,166.51,163.62,164.14,527654,165.27,166.51,163.62,164.14,527654,0.0,1.0
2019-02-22,168.76,168.9,165.3,166.76,563766,168.76,168.9,165.3,166.76,563766,0.0,1.0
2019-02-25,170.04,171.4,168.6013,169.73,435771,170.04,171.4,168.6013,169.73,435771,0.0,1.0
2019-02-26,167.69,169.9,166.99,169.8,504148,167.69,169.9,166.99,169.8,504148,0.0,1.0
2019-02-27,169.5,169.95,166.69,167.66,463965,169.5,169.95,166.69,167.66,463965,0.0,1.0
2019-02-28,168.38,170.28,167.4,168.44,397897,168.38,170.28,167.4,168.44,397897,0.0,1.0
2019-03-01,171.92,171.99,168.2,170.21,670985,171.92,171.99,168.2,170.21,670985,0.0,1.0
2019-03-04,163.99,173.1153,160.0,172.94,1134848,163.99,173.1153,160.0,172.94,1134848,0.0,1.0
2019-03-05,164.56,164.875,160.38,164.0,407525,164.56,164.875,160.38,164.0,407525,0.0,1.0
2019-03-06,161.24,165.62,159.57,164.56,472207,161.24,165.62,159.57,164.56,472207,0.0,1.0
2019-03-07,162.19,164.74,159.915,161.48,418631,162.19,164.74,159.915,161.48,418631,0.0,1.0
2019-03-08,162.57,162.7788,157.55,159.74,457319,162.57,162.7788,157.55,159.74,457319,0.0,1.0
2019-03-11,166.04,167.5,163.57,163.61,519731,166.04,167.5,163.57,163.61,519731,0.0,1.0
2019-03-12,166.88,168.13,164.51,166.68,454062,166.88,168.13,164.51,166.68,454062,0.0,1.0
2019-03-13,166.82,169.65,165.3,165.58,444781,166.82,169.65,165.3,165.58,444781,0.0,1.0
2019-03-14,168.26,170.85,165.99,166.41,443415,168.26,170.85,165.99,166.41,443415,0.0,1.0
2019-03-15,166.91,168.95,166.52,168.0,702715,166.91,168.95,166.52,168.0,702715,0.0,1.0
2019-03-18,166.05,169.7,164.405,167.13,394905,166.05,169.7,164.405,167.13,394905,0.0,1.0
2019-03-19,169.34,170.14,165.22,167.26,459992,169.34,170.14,165.22,167.26,459992,0.0,1.0
2019-03-20,168.66,170.58,166.74,169.66,576146,168.66,170.58,166.74,169.66,576146,0.0,1.0
2019-03-21,176.22,176.52,167.35,168.4,671938,176.22,176.52,167.35,168.4,671938,0.0,1.0
2019-03-22,165.63,175.44,165.41,174.25,616140,165.63,175.44,165.41,174.25,616140,0.0,1.0
2019-03-25,167.19,167.87,162.93,164.35,351925,167.19,167.87,162.93,164.35,351925,0.0,1.0
2019-03-26,167.69,171.02,166.51,169.03,367684,167.69,171.02,166.51,169.03,367684,0.0,1.0
2019-03-27,161.6,168.22,160.02,168.22,404741,161.6,168.22,160.02,168.22,404741,0.0,1.0
2019-03-28,163.42,165.17,160.66,161.56,340870,163.42,165.17,160.66,161.56,340870,0.0,1.0
2019-03-29,166.21,166.99,164.44,165.46,512363,166.21,166.99,164.44,165.46,512363,0.0,1.0
2019-04-01,166.73,169.535,163.53,166.25,571373,166.73,169.535,163.53,166.25,571373,0.0,1.0
2019-04-02,170.9,170.9599,164.7665,166.75,494896,170.9,170.9599,164.7665,166.75,494896,0.0,1.0
2019-04-03,171.8,173.8,170.7049,171.35,492040,171.8,173.8,170.7049,171.35,492040,0.0,1.0
2019-04-04,164.41,173.05,160.71,172.07,674586,164.41,173.05,160.71,172.07,674586,0.0,1.0
2019-04-05,163.99,166.95,163.0,165.02,505134,163.99,166.95,163.0,165.02,505134,0.0,1.0
2019-04-08,162.53,162.82,159.05,162.71,383998,162.53,162.82,159.05,162.71,383998,0.0,1.0
2019-04-09,163.13,164.0,160.01,161.17,243776,163.13,164.0,160.01,161.17,243776,0.0,1.0
2019-04-10,165.12,166.96,162.42,163.76,354483,165.12,166.96,162.42,163.76,354483,0.0,1.0
2019-04-11,167.41,168.36,164.37,166.13,289127,167.41,168.36,164.37,166.13,289127,0.0,1.0
2019-04-12,166.0,168.2662,163.63,168.2,382716,166.0,168.2662,163.63,168.2,382716,0.0,1.0
2019-04-15,165.19,167.68,163.84,166.0,344389,165.19,167.68,163.84,166.0,344389,0.0,1.0
2019-04-16,166.35,168.575,164.91,166.56,323618,166.35,168.575,164.91,166.56,323618,0.0,1.0
2019-04-17,162.76,167.782,161.34,167.39,385685,162.76,167.782,161.34,167.39,385685,0.0,1.0
2019-04-18,160.03,162.626,157.99,162.02,440172,160.03,162.626,157.99,162.02,440172,0.0,1.0
2019-04-22,163.02,163.31,158.33,158.71,275003,163.02,163.31,158.33,158.71,275003,0.0,1.0
2019-04-23,166.23,166.6878,162.43,163.79,534443,166.23,166.6878,162.43,163.79,534443,0.0,1.0
2019-04-24,165.15,168.62,165.15,167.11,312115,165.15,168.62,165.15,167.11,312115,0.0,1.0
2019-04-25,170.96,171.34,166.46,167.46,559304,170.96,171.34,166.46,167.46,559304,0.0,1.0
2019-04-26,178.72,179.98,171.8,171.8,655498,178.72,179.98,171.8,171.8,655498,0.0,1.0
2019-04-29,183.39,185.7,179.6047,180.0,763090,183.39,185.7,179.6047,180.0,763090,0.0,1.0
2019-04-30,184.49,186.965,181.44,183.51,505512,184.49,186.965,181.44,183.51,505512,0.0,1.0
2019-05-01,181.55,185.75,181.11,185.75,311100,181.55,185.75,181.11,185.75,311100,0.0,1.0
2019-05-02,179.66,182.275,176.0494,181.0,513775,179.66,182.275,176.0494,181.0,513775,0.0,1.0
2019-05-03,184.36,185.7,180.4165,181.59,388952,184.36,185.7,180.4165,181.59,388952,0.0,1.0
2019-05-06,186.1,186.31,177.77,179.0,465297,186.1,186.31,177.77,179.0,465297,0.0,1.0
2019-05-07,181.92,184.19,178.14,183.18,656309,181.92,184.19,178.14,183.18,656309,0.0,1.0
2019-05-08,179.84,182.0599,173.1,178.25,1049240,179.84,182.0599,173.1,178.25,1049240,0.0,1.0
2019-05-09,181.92,183.7,174.05,178.43,481412,181.92,183.7,174.05,178.43,481412,0.0,1.0
2019-05-10,181.68,183.15,175.56,179.74,447552,181.68,183.15,175.56,179.74,447552,0.0,1.0
2019-05-13,174.04,179.11,172.91,176.45,477155,174.04,179.11,172.91,176.45,477155,0.0,1.0
2019-05-14,179.26,180.29,174.51,175.73,354342,179.26,180.29,174.51,175.73,354342,0.0,1.0
2019-05-15,181.52,183.26,175.25,176.2,396015,181.52,183.26,175.25,176.2,396015,0.0,1.0
2019-05-16,190.57,192.49,182.04,182.19,646918,190.57,192.49,182.04,182.19,646918,0.0,1.0
2019-05-17,187.58,191.06,186.21,188.11,418922,187.58,191.06,186.21,188.11,418922,0.0,1.0
2019-05-20,183.88,185.85,181.4201,185.73,361171,183.88,185.85,181.4201,185.73,361171,0.0,1.0
2019-05-21,188.72,189.3441,186.14,187.16,368191,188.72,189.3441,186.14,187.16,368191,0.0,1.0
2019-05-22,188.74,192.16,187.34,187.34,254568,188.74,192.16,187.34,187.34,254568,0.0,1.0
2019-05-23,183.44,185.99,179.68,185.99,558352,183.44,185.99,179.68,185.99,558352,0.0,1.0
2019-05-24,183.22,186.6,181.1,184.36,366421,183.22,186.6,181.1,184.36,366421,0.0,1.0
2019-05-28,185.89,187.97,184.45,184.45,330420,185.89,187.97,184.45,184.45,330420,0.0,1.0
2019-05-29,175.97,183.88,175.43,183.78,619160,175.97,183.88,175.43,183.78,619160,0.0,1.0
2019-05-30,177.03,179.13,175.05,177.23,349594,177.03,179.13,175.05,177.23,349594,0.0,1.0
2019-05-31,173.28,175.31,171.4031,173.16,437121,173.28,175.31,171.4031,173.16,437121,0.0,1.0
2019-06-03,162.24,173.46,159.81,173.46,997827,162.24,173.46,159.81,173.46,997827,0.0,1.0
2019-06-04,164.63,165.2,160.2,165.0,799879,164.63,165.2,160.2,165.0,799879,0.0,1.0
2019-06-05,169.41,169.71,160.93,166.75,697768,169.41,169.71,160.93,166.75,697768,0.0,1.0
2019-06-06,169.05,170.14,165.77,168.72,426891,169.05,170.14,165.77,168.72,426891,0.0,1.0
2019-06-07,174.32,177.05,169.72,169.72,628533,174.32,177.05,169.72,169.72,628533,0.0,1.0
2019-06-10,177.46,181.59,174.12,174.31,440245,177.46,181.59,174.12,174.31,440245,0.0,1.0
2019-06-11,170.16,180.0,168.9,180.0,572257,170.16,180.0,168.9,180.0,572257,0.0,1.0
2019-06-12,173.29,173.86,169.76,171.0,481800,173.29,173.86,169.76,171.0,481800,0.0,1.0
2019-06-13,173.83,174.4595,171.09,173.49,344502,173.83,174.4595,171.09,173.49,344502,0.0,1.0
2019-06-14,171.49,174.32,171.15,173.41,402392,171.49,174.32,171.15,173.41,402392,0.0,1.0
2019-06-17,174.93,177.84,172.4,173.47,383141,174.93,177.84,172.4,173.47,383141,0.0,1.0
2019-06-18,178.09,179.6,176.51,177.06,478391,178.09,179.6,176.51,177.06,478391,0.0,1.0
2019-06-19,182.93,183.0,178.54,179.57,399513,182.93,183.0,178.54,179.57,399513,0.0,1.0
2019-06-20,184.66,187.3069,182.36,186.0,387605,184.66,187.3069,182.36,186.0,387605,0.0,1.0
2019-06-21,178.76,184.2228,178.5,183.2,541734,178.76,184.2228,178.5,183.2,541734,0.0,1.0
2019-06-24,172.46,179.66,170.61,179.65,683737,172.46,179.66,170.61,179.65,683737,0.0,1.0
2019-06-25,168.53,174.88,167.93,172.49,661290,168.53,174.88,167.93,172.49,661290,0.0,1.0
2019-06-26,168.82,172.63,168.55,169.7,403378,168.82,172.63,168.55,169.7,403378,0.0,1.0
2019-06-27,172.29,174.17,170.01,170.25,436576,172.29,174.17,170.01,170.25,436576,0.0,1.0
2019-06-28,170.52,173.93,169.235,172.82,4899676,170.52,173.93,169.235,172.82,4899676,0.0,1.0
2019-07-01,174.76,175.97,171.48,175.06,627070,174.76,175.97,171.48,175.06,627070,0.0,1.0
2019-07-02,174.0,175.755,172.55,174.65,884822,174.0,175.755,172.55,174.65,884822,0.0,1.0
2019-07-03,176.91,177.38,175.17,175.39,607300,176.91,177.38,175.17,175.39,607300,0.0,1.0
2019-07-05,176.4,176.4,171.69,175.29,333151,176.4,176.4,171.69,175.29,333151,0.0,1.0
2019-07-08,173.49,175.76,172.5,175.5,331783,173.49,175.76,172.5,175.5,331783,0.0,1.0
2019-07-09,176.91,177.525,172.28,172.28,536705,176.91,177.525,172.28,172.28,536705,0.0,1.0
2019-07-10,178.77,181.605,178.15,178.28,426014,178.77,181.605,178.15,178.28,426014,0.0,1.0
2019-07-11,178.74,179.98,176.1,179.0,419656,178.74,179.98,176.1,179.0,419656,0.0,1.0
2019-07-12,179.71,180.18,177.15,178.99,377948,179.71,180.18,177.15,178.99,377948,0.0,1.0
2019-07-15,180.89,182.435,178.97,180.07,618906,180.89,182.435,178.97,180.07,618906,0.0,1.0
2019-07-16,177.95,181.08,177.64,181.08,416265,177.95,181.08,177.64,181.08,416265,0.0,1.0
2019-07-17,181.11,181.81,177.51,178.17,553930,181.11,181.81,177.51,178.17,553930,0.0,1.0
2019-07-18,182.03,182.9,178.0,180.33,473075,182.03,182.9,178.0,180.33,473075,0.0,1.0
2019-07-19,180.12,185.49,180.08,182.65,439037,180.12,185.49,180.08,182.65,439037,0.0,1.0
2019-07-22,182.05,184.26,181.37,181.37,416700,182.05,184.26,181.37,181.37,416700,0.0,1.0
2019-07-23,179.4,183.35,177.76,183.35,370425,179.4,183.35,177.76,183.35,370425,0.0,1.0
2019-07-24,183.7,184.61,179.26,179.26,348540,183.7,184.61,179.26,179.26,348540,0.0,1.0
2019-07-25,182.12,184.24,179.75,182.8,451576,182.12,184.24,179.75,182.8,451576,0.0,1.0
2019-07-26,185.18,186.335,183.02,183.02,244771,185.18,186.335,183.02,183.02,244771,0.0,1.0
2019-07-29,181.67,186.5,176.86,186.27,417873,181.67,186.5,176.86,186.27,417873,0.0,1.0
2019-07-30,180.77,182.28,177.27,178.8,462019,180.77,182.28,177.27,178.8,462019,0.0,1.0
2019-07-31,178.72,182.85,176.26,181.42,612542,178.72,182.85,176.26,181.42,612542,0.0,1.0
2019-08-01,177.75,182.74,176.5,179.5,408246,177.75,182.74,176.5,179.5,408246,0.0,1.0
2019-08-02,172.04,177.15,170.22,177.15,493531,172.04,177.15,170.22,177.15,493531,0.0,1.0
2019-08-05,164.49,167.2,161.64,165.44,759566,164.49,167.2,161.64,165.44,759566,0.0,1.0
2019-08-06,164.92,169.275,162.39,166.85,740679,164.92,169.275,162.39,166.85,740679,0.0,1.0
2019-08-07,186.78,188.13,174.21,174.21,1999222,186.78,188.13,174.21,174.21,1999222,0.0,1.0
2019-08-08,196.22,196.79,189.0,189.59,998933,196.22,196.79,189.0,189.59,998933,0.0,1.0
2019-08-09,191.67,195.92,189.405,193.5,782226,191.67,195.92,189.405,193.5,782226,0.0,1.0
2019-08-12,189.845,192.49,187.48,189.98,282900,189.845,192.49,187.48,189.98,282900,0.0,1.0
2019-08-13,192.74,196.2407,188.74,194.99,624016,192.74,196.2407,188.74,194.99,624016,0.0,1.0
2019-08-14,185.13,189.82,181.54,187.3,562802,185.13,189.82,181.54,187.3,562802,0.0,1.0
2019-08-15,186.36,187.6,183.315,185.36,378747,186.36,187.6,183.315,185.36,378747,0.0,1.0
2019-08-16,188.4,190.87,187.48,188.3,389345,188.4,190.87,187.48,188.3,389345,0.0,1.0
2019-08-19,188.92,192.8015,188.0,192.2,344384,188.92,192.8015,188.0,192.2,344384,0.0,1.0
2019-08-20,192.93,193.23,188.5,188.92,451281,192.93,193.23,188.5,188.92,451281,0.0,1.0
2019-08-21,199.54,204.26,194.2,194.2,705600,199.54,204.26,194.2,194.2,705600,0.0,1.0
2019-08-22,203.12,203.45,197.77,200.82,506988,203.12,203.45,197.77,200.82,506988,0.0,1.0
2019-08-23,201.65,206.89,200.53,203.38,668477,201.65,206.89,200.53,203.38,668477,0.0,1.0
2019-08-26,202.9,205.87,200.02,204.88,367934,202.9,205.87,200.02,204.88,367934,0.0,1.0
2019-08-27,204.88,207.98,201.0,205.3,527994,204.88,207.98,201.0,205.3,527994,0.0,1.0
2019-08-28,198.11,202.875,197.761,202.07,523076,198.11,202.875,197.761,202.07,523076,0.0,1.0
2019-08-29,202.24,203.3,197.5892,200.52,351103,202.24,203.3,197.5892,200.52,351103,0.0,1.0
2019-08-30,199.68,204.61,196.3,203.05,289329,199.68,204.61,196.3,203.05,289329,0.0,1.0
2019-09-03,197.84,200.8,196.35,198.64,391901,197.84,200.8,196.35,198.64,391901,0.0,1.0
2019-09-04,198.83,200.78,197.18,199.3,404967,198.83,200.78,197.18,199.3,404967,0.0,1.0
2019-09-05,196.11,201.66,190.55,201.66,750090,196.11,201.66,190.55,201.66,750090,0.0,1.0
2019-09-06,189.16,195.49,188.96,195.0,387075,189.16,195.49,188.96,195.0,387075,0.0,1.0
2019-09-09,175.77,189.84,172.25,189.84,965323,175.77,189.84,172.25,189.84,965323,0.0,1.0
2019-09-10,168.7,174.54,167.0,172.67,860209,168.7,174.54,167.0,172.67,860209,0.0,1.0
2019-09-11,167.81,171.25,165.74,169.0,810985,167.81,171.25,165.74,169.0,810985,0.0,1.0
2019-09-12,170.38,173.0,168.68,168.68,677357,170.38,173.0,168.68,168.68,677357,0.0,1.0
2019-09-13,164.11,169.49,161.832,168.94,656992,164.11,169.49,161.832,168.94,656992,0.0,1.0
2019-09-16,163.5,164.18,160.34,160.92,634327,163.5,164.18,160.34,160.92,634327,0.0,1.0
2019-09-17,163.8,165.33,160.26,164.5,734086,163.8,165.33,160.26,164.5,734086,0.0,1.0
2019-09-18,163.13,163.99,158.805,162.99,1006128,163.13,163.99,158.805,162.99,1006128,0.0,1.0
2019-09-19,161.82,164.615,159.81,163.3,797407,161.82,164.615,159.81,163.3,797407,0.0,1.0
2019-09-20,160.36,162.97,159.16,161.56,1276202,160.36,162.97,159.16,161.56,1276202,0.0,1.0
2019-09-23,160.71,161.92,159.22,160.37,337462,160.71,161.92,159.22,160.37,337462,0.0,1.0
2019-09-24,154.35,162.16,153.59,162.16,544871,154.35,162.16,153.59,162.16,544871,0.0,1.0
2019-09-25,153.23,154.4,147.57,153.8,736437,153.23,154.4,147.57,153.8,736437,0.0,1.0
2019-09-26,154.21,155.47,151.345,153.48,400611,154.21,155.47,151.345,153.48,400611,0.0,1.0
2019-09-27,149.91,154.6947,146.46,154.59,804753,149.91,154.6947,146.46,154.59,804753,0.0,1.0
2019-09-30,151.61,152.98,147.73,149.86,597030,151.61,152.98,147.73,149.86,597030,0.0,1.0
2019-10-01,150.76,153.19,150.39,152.22,504025,150.76,153.19,150.39,152.22,504025,0.0,1.0
2019-10-02,150.37,150.78,146.88,148.76,702838,150.37,150.78,146.88,148.76,702838,0.0,1.0
2019-10-03,157.29,158.56,148.4,150.6,938728,157.29,158.56,148.4,150.6,938728,0.0,1.0
2019-10-04,159.38,160.44,155.06,158.84,585317,159.38,160.44,155.06,158.84,585317,0.0,1.0
2019-10-07,164.69,166.13,158.83,158.83,908880,164.69,166.13,158.83,158.83,908880,0.0,1.0
2019-10-08,158.59,164.0707,157.93,163.22,586954,158.59,164.0707,157.93,163.22,586954,0.0,1.0
2019-10-09,160.51,163.98,158.26,160.94,523337,160.51,163.98,158.26,160.94,523337,0.0,1.0
2019-10-10,160.09,160.88,157.77,159.76,356124,160.09,160.88,157.77,159.76,356124,0.0,1.0
2019-10-11,162.99,164.965,162.1,162.5,337346,162.99,164.965,162.1,162.5,337346,0.0,1.0
2019-10-14,164.55,164.59,162.18,163.74,201765,164.55,164.59,162.18,163.74,201765,0.0,1.0
2019-10-15,167.39,168.43,163.4,165.56,521268,167.39,168.43,163.4,165.56,521268,0.0,1.0
2019-10-16,162.1,163.51,157.16,162.21,663437,162.1,163.51,157.16,162.21,663437,0.0,1.0
2019-10-17,160.56,163.85,159.95,162.5,427644,160.56,163.85,159.95,162.5,427644,0.0,1.0
2019-10-18,154.11,160.012,149.815,160.0,651721,154.11,160.012,149.815,160.0,651721,0.0,1.0
2019-10-21,153.5,155.88,152.88,155.88,432119,153.5,155.88,152.88,155.88,432119,0.0,1.0
2019-10-22,147.32,154.89,145.595,154.19,716833,147.32,154.89,145.595,154.19,716833,0.0,1.0
2019-10-23,146.67,152.12,146.07,147.15,547217,146.67,152.12,146.07,147.15,547217,0.0,1.0
2019-10-24,156.24,156.36,148.1,149.4,603735,156.24,156.36,148.1,149.4,603735,0.0,1.0
2019-10-25,156.59,157.0826,154.0,154.61,279585,156.59,157.0826,154.0,154.61,279585,0.0,1.0
2019-10-28,156.86,158.79,155.18,157.35,309085,156.86,158.79,155.18,157.35,309085,0.0,1.0
2019-10-29,157.37,161.4,156.0,157.38,518381,157.37,161.4,156.0,157.38,518381,0.0,1.0
2019-10-30,158.77,159.93,157.383,158.38,314803,158.77,159.93,157.383,158.38,314803,0.0,1.0
2019-10-31,155.1,159.37,154.69,157.97,309417,155.1,159.37,154.69,157.97,309417,0.0,1.0
2019-11-01,156.38,156.55,154.12,155.7,571745,156.38,156.55,154.12,155.7,571745,0.0,1.0
2019-11-04,154.27,159.05,152.65,157.56,351669,154.27,159.05,152.65,157.56,351669,0.0,1.0
2019-11-05,151.57,156.71,150.33,154.59,895059,151.57,156.71,150.33,154.59,895059,0.0,1.0
2019-11-06,145.08,149.72,137.3,142.81,2177759,145.08,149.72,137.3,142.81,2177759,0.0,1.0
2019-11-07,142.69,146.82,142.08,144.8,696640,142.69,146.82,142.08,144.8,696640,0.0,1.0
2019-11-08,141.33,144.45,140.83,142.17,611244,141.33,144.45,140.83,142.17,611244,0.0,1.0
2019-11-11,141.09,142.29,139.95,141.13,865915,141.09,142.29,139.95,141.13,865915,0.0,1.0
2019-11-12,143.58,146.1,140.87,141.09,707875,143.58,146.1,140.87,141.09,707875,0.0,1.0
2019-11-13,141.73,143.465,140.0,142.76,709930,141.73,143.465,140.0,142.76,709930,0.0,1.0
2019-11-14,143.69,146.785,141.065,142.06,644207,143.69,146.785,141.065,142.06,644207,0.0,1.0
2019-11-15,145.74,145.79,142.23,144.32,971543,145.74,145.79,142.23,144.32,971543,0.0,1.0
2019-11-18,148.86,150.71,144.701,146.31,733363,148.86,150.71,144.701,146.31,733363,0.0,1.0
2019-11-19,151.11,152.0,146.49,149.37,650076,151.11,152.0,146.49,149.37,650076,0.0,1.0
2019-11-20,145.45,153.79,143.21,151.0,919628,145.45,153.79,143.21,151.0,919628,0.0,1.0
2019-11-21,144.59,148.39,144.25,145.55,637546,144.59,148.39,144.25,145.55,637546,0.0,1.0
2019-11-22,144.66,147.06,143.28,145.38,461544,144.66,147.06,143.28,145.38,461544,0.0,1.0
2019-11-25,146.1,146.6011,143.0121,145.62,658318,146.1,146.6011,143.0121,145.62,658318,0.0,1.0
2019-11-26,150.33,150.71,147.11,147.39,559391,150.33,150.71,147.11,147.39,559391,0.0,1.0
2019-11-27,151.3,151.7,150.02,150.89,440340,151.3,151.7,150.02,150.89,440340,0.0,1.0
2019-11-29,151.0,151.83,150.0,150.88,157711,151.0,151.83,150.0,150.88,157711,0.0,1.0
2019-12-02,146.79,150.995,144.06,150.23,639742,146.79,150.995,144.06,150.23,639742,0.0,1.0
2019-12-03,149.4,149.48,143.645,143.84,635899,149.4,149.48,143.645,143.84,635899,0.0,1.0
2019-12-04,146.0,149.955,145.66,149.6,832144,146.0,149.955,145.66,149.6,832144,0.0,1.0
2019-12-05,153.55,154.1,145.13,146.32,1149047,153.55,154.1,145.13,146.32,1149047,0.0,1.0
2019-12-06,152.01,155.29,150.04,155.02,1013429,152.01,155.29,150.04,155.02,1013429,0.0,1.0
2019-12-09,153.55,154.89,151.27,151.71,551242,153.55,154.89,151.27,151.71,551242,0.0,1.0
2019-12-10,152.64,156.18,151.01,153.55,869063,152.64,156.18,151.01,153.55,869063,0.0,1.0
2019-12-11,149.0,153.1491,146.31,152.77,659495,149.0,153.1491,146.31,152.77,659495,0.0,1.0
2019-12-12,148.66,149.34,145.28,149.0,441694,148.66,149.34,145.28,149.0,441694,0.0,1.0
2019-12-13,151.01,152.56,149.0,149.0,599107,151.01,152.56,149.0,149.0,599107,0.0,1.0
2019-12-16,157.38,158.015,151.79,152.13,1215420,157.38,158.015,151.79,152.13,1215420,0.0,1.0
2019-12-17,155.63,159.4,155.32,159.3,892441,155.63,159.4,155.32,159.3,892441,0.0,1.0
2019-12-18,155.04,158.19,154.92,155.47,332599,155.04,158.19,154.92,155.47,332599,0.0,1.0
2019-12-19,158.26,159.49,155.04,155.04,618787,158.26,159.49,155.04,155.04,618787,0.0,1.0
2019-12-20,159.39,160.97,158.44,159.74,895631,159.39,160.97,158.44,159.74,895631,0.0,1.0
2019-12-23,157.13,159.9553,156.57,159.81,325473,157.13,159.9553,156.57,159.81,325473,0.0,1.0
2019-12-24,157.75,158.15,156.18,156.81,98472,157.75,158.15,156.18,156.81,98472,0.0,1.0
2019-12-26,158.5,159.85,157.9,157.99,305914,158.5,159.85,157.9,157.99,305914,0.0,1.0
2019-12-27,158.25,158.96,156.89,158.79,515846,158.25,158.96,156.89,158.79,515846,0.0,1.0
2019-12-30,158.24,158.66,154.26,157.13,627771,158.24,158.66,154.26,157.13,627771,0.0,1.0
2019-12-31,158.5,159.67,157.1,157.1,358925,158.5,159.67,157.1,157.1,358925,0.0,1.0
2020-01-02,162.57,162.57,159.1,159.51,449928,162.57,162.57,159.1,159.51,449928,0.0,1.0
2020-01-03,164.0,164.4,160.8,161.62,497359,164.0,164.4,160.8,161.62,497359,0.0,1.0
2020-01-06,167.0,167.14,162.3331,162.69,504659,167.0,167.14,162.3331,162.69,504659,0.0,1.0
2020-01-07,168.5,168.63,165.85,167.4,462215,168.5,168.63,165.85,167.4,462215,0.0,1.0
2020-01-08,173.0,173.67,168.99,169.1,849065,173.0,173.67,168.99,169.1,849065,0.0,1.0
2020-01-09,177.28,178.0783,173.52,175.18,874946,177.28,178.0783,173.52,175.18,874946,0.0,1.0
2020-01-10,175.77,181.3,175.3,179.92,609260,175.77,181.3,175.3,179.92,609260,0.0,1.0
2020-01-13,179.42,181.7,176.64,176.89,581909,179.42,181.7,176.64,176.89,581909,0.0,1.0
2020-01-14,179.54,180.19,175.8,179.29,572451,179.54,180.19,175.8,179.29,572451,0.0,1.0
2020-01-15,182.6,185.5,179.36,180.15,743597,182.6,185.5,179.36,180.15,743597,0.0,1.0
2020-01-16,181.71,184.43,180.24,183.06,465633,181.71,184.43,180.24,183.06,465633,0.0,1.0
2020-01-17,181.72,182.5,179.01,181.84,409812,181.72,182.5,179.01,181.84,409812,0.0,1.0
2020-01-21,181.84,184.8,181.32,181.67,428508,181.84,184.8,181.32,181.67,428508,0.0,1.0
2020-01-22,183.43,186.175,182.32,183.34,429754,183.43,186.175,182.32,183.34,429754,0.0,1.0
2020-01-23,185.41,186.1,182.6,184.14,377346,185.41,186.1,182.6,184.14,377346,0.0,1.0
2020-01-24,184.85,188.85,183.06,186.87,478935,184.85,188.85,183.06,186.87,478935,0.0,1.0
2020-01-27,182.56,184.24,178.51,180.63,387152,182.56,184.24,178.51,180.63,387152,0.0,1.0
2020-01-28,184.41,185.4077,182.45,183.5,210868,184.41,185.4077,182.45,183.5,210868,0.0,1.0
2020-01-29,182.52,185.89,182.25,185.89,335014,182.52,185.89,182.25,185.89,335014,0.0,1.0
2020-01-30,183.91,185.48,180.75,181.07,601120,183.91,185.48,180.75,181.07,601120,0.0,1.0
2020-01-31,180.94,183.46,178.75,183.1,335612,180.94,183.46,178.75,183.1,335612,0.0,1.0
2020-02-03,182.91,183.63,180.1,181.0,415185,182.91,183.63,180.1,181.0,415185,0.0,1.0
2020-02-04,185.72,186.72,184.01,184.48,471767,185.72,186.72,184.01,184.48,471767,0.0,1.0
2020-02-05,177.18,187.78,176.74,187.78,522662,177.18,187.78,176.74,187.78,522662,0.0,1.0
2020-02-06,179.24,179.6894,174.14,177.52,382244,179.24,179.6894,174.14,177.52,382244,0.0,1.0
2020-02-07,179.47,182.83,177.0,178.62,284590,179.47,182.83,177.0,178.62,284590,0.0,1.0
2020-02-10,183.44,184.71,178.9,179.08,539617,183.44,184.71,178.9,179.08,539617,0.0,1.0
2020-02-11,181.9,185.07,180.895,184.94,404445,181.9,185.07,180.895,184.94,404445,0.0,1.0
2020-02-12,184.17,184.89,177.01,182.1,867275,184.17,184.89,177.01,182.1,867275,0.0,1.0
2020-02-13,197.34,201.49,180.0,180.0,1818864,197.34,201.49,180.0,180.0,1818864,0.0,1.0
2020-02-14,197.78,200.44,195.58,197.15,544418,197.78,200.44,195.58,197.15,544418,0.0,1.0
2020-02-18,196.97,198.04,193.1,196.4,485060,196.97,198.04,193.1,196.4,485060,0.0,1.0
2020-02-19,198.53,201.375,197.34,198.15,428571,198.53,201.375,197.34,198.15,428571,0.0,1.0
2020-02-20,194.24,200.14,190.5,197.81,441055,194.24,200.14,190.5,197.81,441055,0.0,1.0
2020-02-21,185.93,193.45,185.01,193.41,568331,185.93,193.45,185.01,193.41,568331,0.0,1.0
2020-02-24,180.1,181.13,171.56,175.2,917638,180.1,181.13,171.56,175.2,917638,0.0,1.0
2020-02-25,178.83,182.4826,175.43,181.35,629880,178.83,182.4826,175.43,181.35,629880,0.0,1.0
2020-02-26,180.85,183.37,178.21,179.04,577135,180.85,183.37,178.21,179.04,577135,0.0,1.0
2020-02-27,175.66,181.385,171.25,172.59,582695,175.66,181.385,171.25,172.59,582695,0.0,1.0
2020-02-28,179.45,179.68,168.79,169.94,782960,179.45,179.68,168.79,169.94,782960,0.0,1.0
2020-03-02,180.61,182.34,174.01,181.31,439417,180.61,182.34,174.01,181.31,439417,0.0,1.0
2020-03-03,175.22,182.63,169.27,180.62,830914,175.22,182.63,169.27,180.62,830914,0.0,1.0
2020-03-04,179.53,179.77,172.98,178.65,346076,179.53,179.77,172.98,178.65,346076,0.0,1.0
2020-03-05,172.22,177.5,169.99,175.74,563615,172.22,177.5,169.99,175.74,563615,0.0,1.0
2020-03-06,165.64,167.49,158.775,167.05,885094,165.64,167.49,158.775,167.05,885094,0.0,1.0
2020-03-09,142.62,153.05,136.25,152.52,1958581,142.62,153.05,136.25,152.52,1958581,0.0,1.0
2020-03-10,147.57,149.19,140.954,146.2,995950,147.57,149.19,140.954,146.2,995950,0.0,1.0
2020-03-11,137.31,144.31,133.94,143.76,945927,137.31,144.31,133.94,143.76,945927,0.0,1.0
2020-03-12,122.51,129.99,120.83,127.26,1500568,122.51,129.99,120.83,127.26,1500568,0.0,1.0
2020-03-13,134.42,134.67,116.1,128.02,1214511,134.42,134.67,116.1,128.02,1214511,0.0,1.0
2020-03-16,110.01,124.2643,108.95,121.0,1289507,110.01,124.2643,108.95,121.0,1289507,0.0,1.0
2020-03-17,111.52,123.98,104.3325,112.82,1678881,111.52,123.98,104.3325,112.82,1678881,0.0,1.0
2020-03-18,104.71,105.66,90.835,104.66,1949875,104.71,105.66,90.835,104.66,1949875,0.0,1.0
2020-03-19,117.0,118.15,95.7495,102.9,1340811,117.0,118.15,95.7495,102.9,1340811,0.0,1.0
2020-03-20,117.79,127.7,116.01,120.4,2002432,117.79,127.7,116.01,120.4,2002432,0.0,1.0
2020-03-23,108.02,119.6027,105.02,117.3,1023066,108.02,119.6027,105.02,117.3,1023066,0.0,1.0
2020-03-24,129.36,129.45,112.72,113.16,1441408,129.36,129.45,112.72,113.16,1441408,0.0,1.0
2020-03-25,136.36,148.41,131.57,131.7,1952811,136.36,148.41,131.57,131.7,1952811,0.0,1.0
2020-03-26,141.89,148.67,137.64,137.64,1176993,141.89,148.67,137.64,137.64,1176993,0.0,1.0
2020-03-27,131.73,137.165,130.57,136.9,1533143,131.73,137.165,130.57,136.9,1533143,0.0,1.0
2020-03-30,139.28,139.885,130.33,132.12,661269,139.28,139.885,130.33,132.12,661269,0.0,1.0
2020-03-31,133.19,142.01,131.74,138.15,959998,133.19,142.01,131.74,138.15,959998,0.0,1.0
2020-04-01,125.1,129.655,124.25,127.5,1126782,125.1,129.655,124.25,127.5,1126782,0.0,1.0
2020-04-02,116.86,124.4,112.21,122.81,1963390,116.86,124.4,112.21,122.81,1963390,0.0,1.0
2020-04-03,113.26,121.415,110.575,116.43,1111068,113.26,121.415,110.575,116.43,1111068,0.0,1.0
2020-04-06,122.47,125.42,119.19,119.19,683650,122.47,125.42,119.19,119.19,683650,0.0,1.0
2020-04-07,127.37,135.3,123.36,129.28,1222611,127.37,135.3,123.36,129.28,1222611,0.0,1.0
2020-04-08,139.52,139.79,129.0,130.19,863333,139.52,139.79,129.0,130.19,863333,0.0,1.0
2020-04-09,141.9,154.09,136.135,142.71,1468709,141.9,154.09,136.135,142.71,1468709,0.0,1.0
2020-04-13,142.59,142.99,135.24,141.9,787279,142.59,142.99,135.24,141.9,787279,0.0,1.0
2020-04-14,143.02,149.77,141.16,146.97,865290,143.02,149.77,141.16,146.97,865290,0.0,1.0
2020-04-15,134.98,139.085,133.23,137.5,922141,134.98,139.085,133.23,137.5,922141,0.0,1.0
2020-04-16,136.03,137.87,133.465,136.57,816573,136.03,137.87,133.465,136.57,816573,0.0,1.0
2020-04-17,146.08,150.21,141.13,141.14,1038256,146.08,150.21,141.13,141.14,1038256,0.0,1.0
2020-04-20,142.41,149.13,140.905,144.15,720711,142.41,149.13,140.905,144.15,720711,0.0,1.0
2020-04-21,134.84,142.0737,133.89,139.3,840687,134.84,142.0737,133.89,139.3,840687,0.0,1.0
2020-04-22,141.03,144.4599,136.53,136.53,583131,141.03,144.4599,136.53,136.53,583131,0.0,1.0
2020-04-23,139.78,142.36,137.155,140.54,470908,139.78,142.36,137.155,140.54,470908,0.0,1.0
2020-04-24,145.35,147.42,139.86,141.0,490709,145.35,147.42,139.86,141.0,490709,0.0,1.0
2020-04-27,151.99,152.795,144.12,145.89,633929,151.99,152.795,144.12,145.89,633929,0.0,1.0
2020-04-28,155.01,156.24,147.425,154.91,774264,155.01,156.24,147.425,154.91,774264,0.0,1.0
2020-04-29,169.66,170.29,158.05,158.4,1318145,169.66,170.29,158.05,158.4,1318145,0.0,1.0
2020-04-30,168.63,173.295,166.15,168.81,1091186,168.63,173.295,166.15,168.81,1091186,0.0,1.0
2020-05-01,160.56,165.0,154.29,163.52,1267165,160.56,165.0,154.29,163.52,1267165,0.0,1.0
2020-05-04,159.94,161.985,154.21,158.09,612535,159.94,161.985,154.21,158.09,612535,0.0,1.0
2020-05-05,171.42,172.65,161.15,161.15,811212,171.42,172.65,161.15,161.15,811212,0.0,1.0
2020-05-06,175.21,179.055,173.285,173.5,1161352,175.21,179.055,173.285,173.5,1161352,0.0,1.0
2020-05-07,188.53,194.97,180.0,180.0,1807123,188.53,194.97,180.0,180.0,1807123,0.0,1.0
2020-05-08,184.25,190.79,183.81,189.02,1085132,184.25,190.79,183.81,189.02,1085132,0.0,1.0
2020-05-11,183.54,185.24,179.141,180.0,1801787,183.54,185.24,179.141,180.0,1801787,0.0,1.0
2020-05-12,179.25,185.875,175.32,184.2,847822,179.25,185.875,175.32,184.2,847822,0.0,1.0
2020-05-13,175.92,182.73,170.05,179.37,714940,175.92,182.73,170.05,179.37,714940,0.0,1.0
2020-05-14,181.03,181.17,167.6521,173.58,523598,181.03,181.17,167.6521,173.58,523598,0.0,1.0
2020-05-15,183.62,187.47,178.65,179.86,869794,183.62,187.47,178.65,179.86,869794,0.0,1.0
2020-05-18,188.02,193.98,186.38,189.9,502120,188.02,193.98,186.38,189.9,502120,0.0,1.0
2020-05-19,188.66,193.87,187.65,187.65,487984,188.66,193.87,187.65,187.65,487984,0.0,1.0
2020-05-20,190.86,195.18,188.96,192.0,356319,190.86,195.18,188.96,192.0,356319,0.0,1.0
2020-05-21,190.45,192.83,187.88,190.94,283424,190.45,192.83,187.88,190.94,283424,0.0,1.0
2020-05-22,194.29,196.5,190.03,191.18,384023,194.29,196.5,190.03,191.18,384023,0.0,1.0
2020-05-26,190.3,200.78,189.81,197.84,524000,190.3,200.78,189.81,197.84,524000,0.0,1.0
2020-05-27,193.74,193.99,181.74,191.34,400245,193.74,193.99,181.74,191.34,400245,0.0,1.0
2020-05-28,192.19,198.31,191.565,191.98,492358,192.19,198.31,191.565,191.98,492358,0.0,1.0
2020-05-29,199.94,200.0,190.87,193.09,471869,199.94,200.0,190.87,193.09,471869,0.0,1.0
2020-06-01,213.22,215.95,200.01,200.74,1722796,213.22,215.95,200.01,200.74,1722796,0.0,1.0
2020-06-02,211.91,218.38,207.51,217.49,1529329,211.91,218.38,207.51,217.49,1529329,0.0,1.0
2020-06-03,210.16,214.68,208.9,212.99,444080,210.16,214.68,208.9,212.99,444080,0.0,1.0
2020-06-04,207.17,212.59,206.1,208.2,546914,207.17,212.59,206.1,208.2,546914,0.0,1.0
2020-06-05,211.76,212.27,205.0,206.48,586398,211.76,212.27,205.0,206.48,586398,0.0,1.0
2020-06-08,214.27,215.06,209.33,211.79,586750,214.27,215.06,209.33,211.79,586750,0.0,1.0
2020-06-09,208.26,215.6173,207.53,213.62,515439,208.26,215.6173,207.53,213.62,515439,0.0,1.0
2020-06-10,210.94,215.25,208.8793,211.19,337759,210.94,215.25,208.8793,211.19,337759,0.0,1.0
2020-06-11,200.86,208.52,198.68,205.14,947223,200.86,208.52,198.68,205.14,947223,0.0,1.0
2020-06-12,204.49,211.23,199.0,206.95,681480,204.49,211.23,199.0,206.95,681480,0.0,1.0
2020-06-15,208.84,209.97,199.45,200.36,539638,208.84,209.97,199.45,200.36,539638,0.0,1.0
2020-06-16,215.06,217.11,210.53,215.19,415653,215.06,217.11,210.53,215.19,415653,0.0,1.0
2020-06-17,212.61,217.02,211.6,215.74,347763,212.61,217.02,211.6,215.74,347763,0.0,1.0
2020-06-18,212.92,214.93,210.74,212.34,337840,212.92,214.93,210.74,212.34,337840,0.0,1.0
2020-06-19,219.98,223.6,215.06,215.98,988309,219.98,223.6,215.06,215.98,988309,0.0,1.0
2020-06-22,223.88,226.0,221.01,222.08,626235,223.88,226.0,221.01,222.08,626235,0.0,1.0
2020-06-23,226.04,229.81,224.5,228.2,554050,226.04,229.81,224.5,228.2,554050,0.0,1.0
2020-06-24,219.09,231.17,216.63,225.17,949964,219.09,231.17,216.63,225.17,949964,0.0,1.0
2020-06-25,221.75,224.17,219.1801,220.15,555583,221.75,224.17,219.1801,220.15,555583,0.0,1.0
2020-06-26,225.04,225.94,217.2101,222.31,572153,225.04,225.94,217.2101,222.31,572153,0.0,1.0
2020-06-29,217.66,225.3,213.44,225.0,626700,217.66,225.3,213.44,225.0,626700,0.0,1.0
2020-06-30,224.35,224.9,218.1,218.63,381900,224.35,224.9,218.1,218.63,381900,0.0,1.0
2020-07-01,232.55,233.96,222.67,223.98,511600,232.55,233.96,222.67,223.98,511600,0.0,1.0
2020-07-02,232.53,236.19,230.66,235.39,472200,232.53,236.193,230.655,235.39,472200,0.0,1.0
2020-07-06,235.13,242.62,233.39,236.1,793600,235.13,242.625,233.392,236.1,793600,0.0,1.0
2020-07-07,235.26,243.16,233.01,233.33,692500,235.26,243.16,233.01,233.33,692500,0.0,1.0
2020-07-08,239.66,239.67,228.49,230.16,626200,239.66,239.67,228.49,230.16,626200,0.0,1.0
2020-07-09,238.11,243.58,231.54,242.09,428800,238.11,243.58,231.54,242.09,428800,0.0,1.0
2020-07-10,233.63,238.37,231.01,237.97,396500,233.63,238.37,231.01,237.97,396500,0.0,1.0
2020-07-13,218.09,240.39,216.55,238.17,529200,218.09,240.39,216.55,238.17,529200,0.0,1.0
2020-07-14,211.99,218.19,205.07,215.1,958000,211.99,218.19,205.07,215.1,958000,0.0,1.0
2020-07-15,216.36,216.36,211.66,214.14,488600,216.36,216.36,211.66,214.14,488600,0.0,1.0
2020-07-16,215.0,218.43,210.53,215.82,387200,215.0,218.43,210.53,215.82,387200,0.0,1.0
2020-07-17,220.06,221.18,214.74,217.23,322800,220.06,221.175,214.735,217.23,322800,0.0,1.0
2020-07-20,229.6,230.3,222.42,222.42,408687,229.6,230.3,222.42,222.42,408687,0.0,1.0
2020-07-21,230.62,233.395,226.76,231.9,431514,230.62,233.395,226.76,231.9,431514,0.0,1.0
2020-07-22,231.17,236.5,228.79,232.0,311363,231.17,236.5,228.79,232.0,311363,0.0,1.0
2020-07-23,224.21,234.37,221.635,229.08,335788,224.21,234.37,221.635,229.08,335788,0.0,1.0
2020-07-24,222.79,225.1,215.64,221.34,258670,222.79,225.1,215.64,221.34,258670,0.0,1.0
2020-07-27,226.94,227.46,221.63,224.96,237620,226.94,227.46,221.63,224.96,237620,0.0,1.0
2020-07-28,222.55,227.9199,222.48,226.19,146240,222.55,227.9199,222.48,226.19,146240,0.0,1.0
2020-07-29,232.28,234.23,225.2,227.01,294914,232.28,234.23,225.2,227.01,294914,0.0,1.0
2020-07-30,232.42,233.76,224.47,227.37,263269,232.42,233.76,224.47,227.37,263269,0.0,1.0
2020-07-31,234.61,234.86,226.13,234.86,346634,234.61,234.86,226.13,234.86,346634,0.0,1.0
2020-08-03,240.11,242.38,235.05,236.5,366611,240.11,242.38,235.05,236.5,366611,0.0,1.0
2020-08-04,231.33,240.33,227.325,240.33,643012,231.33,240.33,227.325,240.33,643012,0.0,1.0
2020-08-05,237.8,239.55,230.92,232.75,939573,237.8,239.55,230.92,232.75,939573,0.0,1.0
2020-08-06,260.81,264.8125,249.36,257.73,1669467,260.81,264.8125,249.36,257.73,1669467,0.0,1.0
2020-08-07,258.46,268.43,253.42,258.66,978003,258.46,268.43,253.42,258.66,978003,0.0,1.0
2020-08-10,260.42,264.65,251.33,257.27,844269,260.42,264.65,251.33,257.27,844269,0.0,1.0
2020-08-11,256.37,264.41,251.445,257.38,565886,256.37,264.41,251.445,257.38,565886,0.0,1.0
2020-08-12,255.99,261.37,254.68,257.24,361308,255.99,261.37,254.68,257.24,361308,0.0,1.0
2020-08-13,275.62,276.43,254.43,256.89,1047786,275.62,276.43,254.43,256.89,1047786,0.0,1.0
2020-08-14,278.81,284.95,274.52,279.85,1063062,278.81,284.95,274.52,279.85,1063062,0.0,1.0
2020-08-17,283.72,287.25,280.81,282.68,592181,283.72,287.25,280.81,282.68,592181,0.0,1.0
2020-08-18,284.09,286.07,279.62,284.98,541150,284.09,286.07,279.62,284.98,541150,0.0,1.0
2020-08-19,285.11,291.82,278.81,285.0,453381,285.11,291.82,278.81,285.0,453381,0.0,1.0
2020-08-20,287.2,289.35,283.03,284.37,393417,287.2,289.35,283.03,284.37,393417,0.0,1.0
2020-08-21,284.41,288.88,283.81,287.2,366764,284.41,288.88,283.81,287.2,366764,0.0,1.0
2020-08-24,284.52,289.21,282.04,287.99,355776,284.52,289.21,282.04,287.99,355776,0.0,1.0
2020-08-25,286.06,287.87,281.74,284.0,275839,286.06,287.87,281.74,284.0,275839,0.0,1.0
2020-08-26,296.97,302.0,290.5488,290.67,563642,296.97,302.0,290.5488,290.67,563642,0.0,1.0
2020-08-27,296.1,298.68,290.7,297.3,363726,296.1,298.68,290.7,297.3,363726,0.0,1.0
2020-08-28,299.81,304.79,297.6406,298.04,307853,299.81,304.79,297.6406,298.04,307853,0.0,1.0
2020-08-31,299.68,301.94,295.3764,299.98,326550,299.68,301.94,295.3764,299.98,326550,0.0,1.0
2020-09-01,314.25,315.8,301.92,302.77,460139,314.25,315.8,301.92,302.77,460139,0.0,1.0
2020-09-02,305.71,320.89,299.05,317.41,522480,305.71,320.89,299.05,317.41,522480,0.0,1.0
2020-09-03,287.74,299.16,281.13,297.26,565874,287.74,299.16,281.13,297.26,565874,0.0,1.0
2020-09-04,280.11,289.08,260.79,286.0,754764,280.11,289.08,260.79,286.0,754764,0.0,1.0
2020-09-08,274.71,285.8907,268.0,269.01,518256,274.71,285.8907,268.0,269.01,518256,0.0,1.0
2020-09-09,284.11,286.31,276.8,283.26,485953,284.11,286.31,276.8,283.26,485953,0.0,1.0
2020-09-10,285.46,297.68,283.75,287.64,549903,285.46,297.68,283.75,287.64,549903,0.0,1.0
2020-09-11,279.51,288.66,274.04,288.57,336732,279.51,288.66,274.04,288.57,336732,0.0,1.0
2020-09-14,280.46,282.58,274.08,279.75,319402,280.46,282.58,274.08,279.75,319402,0.0,1.0
2020-09-15,282.53,288.13,277.06,281.49,325305,282.53,288.13,277.06,281.49,325305,0.0,1.0
2020-09-16,277.16,288.0,276.58,284.44,308307,277.16,288.0,276.58,284.44,308307,0.0,1.0
2020-09-17,270.11,273.56,264.06,270.28,501360,270.11,273.56,264.06,270.28,501360,0.0,1.0
2020-09-18,273.87,276.24,267.46,272.77,644746,273.87,276.24,267.46,272.77,644746,0.0,1.0
2020-09-21,284.68,285.57,265.3901,268.87,473923,284.68,285.57,265.3901,268.87,473923,0.0,1.0
2020-09-22,282.18,285.515,275.37,285.0,487195,282.18,285.515,275.37,285.0,487195,0.0,1.0
2020-09-23,283.17,293.42,282.5,286.2,636715,283.17,293.42,282.5,286.2,636715,0.0,1.0
2020-09-24,283.18,286.825,272.28,279.55,447123,283.18,286.825,272.28,279.55,447123,0.0,1.0
2020-09-25,294.03,297.1,280.805,283.85,428248,294.03,297.1,280.805,283.85,428248,0.0,1.0
2020-09-28,301.86,303.67,295.46,296.55,388711,301.86,303.67,295.46,296.55,388711,0.0,1.0
2020-09-29,299.59,303.8633,297.65,302.19,285305,299.59,303.8633,297.65,302.19,285305,0.0,1.0
2020-09-30,292.23,299.36,289.06,298.18,396288,292.23,299.36,289.06,298.18,396288,0.0,1.0
2020-10-01,293.44,298.09,289.24,296.19,473203,293.44,298.09,289.24,296.19,473203,0.0,1.0
2020-10-02,285.45,291.0,281.57,288.25,584779,285.45,291.0,281.57,288.25,584779,0.0,1.0
2020-10-05,289.52,293.33,286.03,287.44,473262,289.52,293.33,286.03,287.44,473262,0.0,1.0
2020-10-06,293.34,299.9199,289.51,289.51,460187,293.34,299.9199,289.51,289.51,460187,0.0,1.0
2020-10-07,304.61,305.98,295.54,299.0,497048,304.61,305.98,295.54,299.0,497048,0.0,1.0
2020-10-08,309.73,311.83,302.3546,311.83,432687,309.73,311.83,302.3546,311.83,432687,0.0,1.0
2020-10-09,321.57,322.71,313.02,313.02,490745,321.57,322.71,313.02,313.02,490745,0.0,1.0
2020-10-12,322.74,330.7158,319.25,328.99,393191,322.74,330.7158,319.25,328.99,393191,0.0,1.0
2020-10-13,319.33,326.25,318.59,322.0,479030,319.33,326.25,318.59,322.0,479030,0.0,1.0
2020-10-14,313.36,325.44,310.08,323.8,270529,313.36,325.44,310.08,323.8,270529,0.0,1.0
2020-10-15,312.19,313.38,304.1,305.02,272910,312.19,313.38,304.1,305.02,272910,0.0,1.0
2020-10-16,311.26,318.97,309.9,316.25,192743,311.26,318.97,309.9,316.25,192743,0.0,1.0
2020-10-19,311.64,319.6631,310.2001,319.04,240506,311.64,319.6631,310.2001,319.04,240506,0.0,1.0
2020-10-20,309.79,314.7638,309.2001,310.0,208222,309.79,314.7638,309.2001,310.0,208222,0.0,1.0
2020-10-21,308.06,313.13,304.01,312.13,326929,308.06,313.13,304.01,312.13,326929,0.0,1.0
2020-10-22,309.24,310.39,300.45,307.53,423961,309.24,310.39,300.45,307.53,423961,0.0,1.0
2020-10-23,315.6,315.71,303.03,309.16,344428,315.6,315.71,303.03,309.16,344428,0.0,1.0
2020-10-26,306.32,318.67,302.25,312.73,329980,306.32,318.67,302.25,312.73,329980,0.0,1.0
2020-10-27,304.56,312.85,301.93,309.81,470176,304.56,312.85,301.93,309.81,470176,0.0,1.0
2020-10-28,297.53,301.52,292.91,300.0,334937,297.53,301.52,292.91,300.0,334937,0.0,1.0
2020-10-29,298.42,303.27,294.81,301.44,448014,298.42,303.27,294.81,301.44,448014,0.0,1.0
2020-10-30,290.07,296.01,284.25,296.01,418970,290.07,296.01,284.25,296.01,418970,0.0,1.0
2020-11-02,290.88,297.85,283.87,293.45,381575,290.88,297.85,283.87,293.45,381575,0.0,1.0
2020-11-03,298.97,302.21,288.48,290.88,389014,298.97,302.21,288.48,290.88,389014,0.0,1.0
2020-11-04,326.07,327.44,312.39,313.42,602605,326.07,327.44,312.39,313.42,602605,0.0,1.0
2020-11-05,336.21,337.61,329.28,334.46,776501,336.21,337.61,329.28,334.46,776501,0.0,1.0
2020-11-06,380.05,395.7641,357.58,371.01,1193180,380.05,395.7641,357.58,371.01,1193180,0.0,1.0
2020-11-09,345.57,378.0,345.045,376.57,976619,345.57,378.0,345.045,376.57,976619,0.0,1.0
2020-11-10,340.35,341.9699,329.72,338.01,826643,340.35,341.9699,329.72,338.01,826643,0.0,1.0
2020-11-11,345.0,354.17,344.85,345.0,765033,345.0,354.17,344.85,345.0,765033,0.0,1.0
2020-11-12,353.47,354.12,345.0,345.0,372878,353.47,354.12,345.0,345.0,372878,0.0,1.0
2020-11-13,349.41,356.72,341.81,354.7,524378,349.41,356.72,341.81,354.7,524378,0.0,1.0
2020-11-16,348.23,357.215,343.9801,346.55,421051,348.23,357.215,343.9801,346.55,421051,0.0,1.0
2020-11-17,355.66,356.2799,342.39,342.39,240793,355.66,356.2799,342.39,342.39,240793,0.0,1.0
2020-11-18,359.4,365.7,354.7,357.21,370184,359.4,365.7,354.7,357.21,370184,0.0,1.0
2020-11-19,366.07,369.06,358.91,363.63,284812,366.07,369.06,358.91,363.63,284812,0.0,1.0
2020-11-20,371.43,375.28,364.78,366.96,320015,371.43,375.28,364.78,366.96,320015,0.0,1.0
2020-11-23,370.94,375.74,364.73,372.0,306778,370.94,375.74,364.73,372.0,306778,0.0,1.0
2020-11-24,362.93,378.205,360.2,374.41,469154,362.93,378.205,360.2,374.41,469154,0.0,1.0
2020-11-25,380.19,381.66,362.93,362.93,574647,380.19,381.66,362.93,362.93,574647,0.0,1.0
2020-11-27,396.83,396.865,382.92,382.92,486505,396.83,396.865,382.92,382.92,486505,0.0,1.0
2020-11-30,394.33,401.66,380.42,398.7,2793035,394.33,401.66,380.42,398.7,2793035,0.0,1.0
2020-12-01,389.75,397.53,387.91,392.0,720102,389.75,397.53,387.91,392.0,720102,0.0,1.0
2020-12-02,386.16,390.08,380.04,386.2,613145,386.16,390.08,380.04,386.2,613145,0.0,1.0
2020-12-03,387.84,392.92,385.98,388.08,449202,387.84,392.92,385.98,388.08,449202,0.0,1.0
2020-12-04,387.21,396.05,384.62,389.55,584410,387.21,396.05,384.62,389.55,584410,0.0,1.0
2020-12-07,385.17,396.4,380.92,390.58,452015,385.17,396.4,380.92,390.58,452015,0.0,1.0
2020-12-08,384.87,391.5,381.74,387.47,386647,384.87,391.5,381.74,387.47,386647,0.0,1.0
2020-12-09,379.57,392.1,376.815,387.09,503287,379.57,392.1,376.815,387.09,503287,0.0,1.0
2020-12-10,395.14,403.185,375.91,376.2,734842,395.14,403.185,375.91,376.2,734842,0.0,1.0
2020-12-11,391.34,396.65,387.28,391.81,361607,391.34,396.65,387.28,391.81,361607,0.0,1.0
2020-12-14,381.97,390.02,370.3586,389.38,767337,381.97,390.02,370.3586,389.38,767337,0.0,1.0
2020-12-15,379.9,382.09,375.78,379.83,386473,379.9,382.09,375.78,379.83,386473,0.0,1.0
2020-12-16,378.54,383.5,372.12,383.26,693835,378.54,383.5,372.12,383.26,693835,0.0,1.0
2020-12-17,393.81,394.23,381.72,381.72,636614,393.81,394.23,381.72,381.72,636614,0.0,1.0
2020-12-18,404.55,405.12,390.61,396.2,1487815,404.55,405.12,390.61,396.2,1487815,0.0,1.0
2020-12-21,410.21,414.0,401.42,404.52,640717,410.21,414.0,401.42,404.52,640717,0.0,1.0
2020-12-22,418.22,420.61,411.27,411.95,620135,418.22,420.61,411.27,411.95,620135,0.0,1.0
2020-12-23,410.92,419.9,408.76,418.15,349111,410.92,419.9,408.76,418.15,349111,0.0,1.0
2020-12-24,414.76,416.0,407.46,409.44,146040,414.76,416.0,407.46,409.44,146040,0.0,1.0
2020-12-28,397.5,419.35,395.4,417.97,281525,397.5,419.35,395.4,417.97,281525,0.0,1.0
2020-12-29,393.47,403.66,386.25,400.88,313979,393.47,403.66,386.25,400.88,313979,0.0,1.0
2020-12-30,395.21,400.77,393.41,398.49,239634,395.21,400.77,393.41,398.49,239634,0.0,1.0
2020-12-31,396.44,401.13,391.57,395.37,348474,396.44,401.13,391.57,395.37,348474,0.0,1.0
2021-01-04,387.74,397.81,376.98,396.44,477911,387.74,397.81,376.98,396.44,477911,0.0,1.0
2021-01-05,382.03,393.02,380.92,393.02,713848,382.03,393.02,380.92,393.02,713848,0.0,1.0
2021-01-06,374.88,378.8369,368.9,372.3,630591,374.88,378.8369,368.9,372.3,630591,0.0,1.0
2021-01-07,396.67,397.13,377.38,377.38,409240,396.67,397.13,377.38,377.38,409240,0.0,1.0
2021-01-08,402.85,412.34,398.46,401.79,347840,402.85,412.34,398.46,401.79,347840,0.0,1.0
2021-01-11,402.46,409.26,394.8975,398.24,271066,402.46,409.26,394.8975,398.24,271066,0.0,1.0
2021-01-12,407.07,408.88,399.73,404.0,272319,407.07,408.88,399.73,404.0,272319,0.0,1.0
2021-01-13,400.32,414.6735,400.005,409.39,282905,400.32,414.6735,400.005,409.39,282905,0.0,1.0
2021-01-14,388.38,408.18,387.0,400.48,434723,388.38,408.18,387.0,400.48,434723,0.0,1.0
2021-01-15,384.58,395.23,381.27,390.79,250764,384.58,395.23,381.27,390.79,250764,0.0,1.0
2021-01-19,388.48,391.67,383.515,386.35,399665,388.48,391.67,383.515,386.35,399665,0.0,1.0
2021-01-20,395.66,399.455,389.94,397.04,254107,395.66,399.455,389.94,397.04,254107,0.0,1.0
2021-01-21,388.76,399.0,388.2,399.0,441132,388.76,399.0,388.2,399.0,441132,0.0,1.0
2021-01-22,393.48,396.24,387.37,391.86,498590,393.48,396.24,387.37,391.86,498590,0.0,1.0
2021-01-25,384.25,399.07,379.32,396.75,538746,384.25,399.07,379.32,396.75,538746,0.0,1.0
2021-01-26,372.36,392.12,370.2,386.0,588445,372.36,392.12,370.2,386.0,588445,0.0,1.0
2021-01-27,349.99,366.78,347.78,364.14,700215,349.99,366.78,347.78,364.14,700215,0.0,1.0
2021-01-28,372.34,376.33,355.0,356.075,614598,372.34,376.33,355.0,356.075,614598,0.0,1.0
2021-01-29,372.2,375.59,359.84,367.83,388336,372.2,375.59,359.84,367.83,388336,0.0,1.0
2021-02-01,381.74,386.82,372.38,381.53,391425,381.74,386.82,372.38,381.53,391425,0.0,1.0
2021-02-02,395.55,396.72,381.17,383.89,453522,395.55,396.72,381.17,383.89,453522,0.0,1.0
2021-02-03,395.82,399.58,388.56,396.05,229492,395.82,399.58,388.56,396.05,229492,0.0,1.0
2021-02-04,407.75,412.19,398.52,400.0,385174,407.75,412.19,398.52,400.0,385174,0.0,1.0
2021-02-05,415.35,415.63,402.5,410.28,404449,415.35,415.63,402.5,410.28,404449,0.0,1.0
2021-02-08,418.99,430.53,413.15,420.0,421456,418.99,430.53,413.15,420.0,421456,0.0,1.0
2021-02-09,422.61,426.61,419.0,419.82,388365,422.61,426.61,419.0,419.82,388365,0.0,1.0
2021-02-10,423.45,430.81,412.59,424.0,404615,423.45,430.81,412.59,424.0,404615,0.0,1.0
2021-02-11,431.76,438.0,418.77,433.98,710664,431.76,438.0,418.77,433.98,710664,0.0,1.0
2021-02-12,502.4,527.689,497.07,517.02,1627883,502.4,527.689,497.07,517.02,1627883,0.0,1.0
2021-02-16,527.64,529.2292,502.1756,504.18,881399,527.64,529.2292,502.1756,504.18,881399,0.0,1.0
2021-02-17,523.33,525.38,501.55,520.0,629452,523.33,525.38,501.55,520.0,629452,0.0,1.0
2021-02-18,517.5,526.13,508.353,518.0,415152,517.5,526.13,508.353,518.0,415152,0.0,1.0
2021-02-19,543.49,543.69,521.0,521.87,554603,543.49,543.69,521.0,521.87,554603,0.0,1.0
2021-02-22,528.17,547.47,525.132,539.62,815272,528.17,547.47,525.132,539.62,815272,0.0,1.0
2021-02-23,503.61,522.23,484.23,503.94,980557,503.61,522.23,484.23,503.94,980557,0.0,1.0
2021-02-24,518.73,522.31,500.1001,505.73,427975,518.73,522.31,500.1001,505.73,427975,0.0,1.0
2021-02-25,495.61,523.2,490.13,517.95,426055,495.61,523.2,490.13,517.95,426055,0.0,1.0
2021-02-26,515.0,521.99,491.9,499.23,506257,515.0,521.99,491.9,499.23,506257,0.0,1.0
2021-03-01,526.61,528.41,506.87,522.0,393546,526.61,528.41,506.87,522.0,393546,0.0,1.0
2021-03-02,517.39,531.81,515.37,530.84,452884,517.39,531.81,515.37,530.84,452884,0.0,1.0
2021-03-03,498.0,517.0,494.675,515.0,446107,498.0,517.0,494.675,515.0,446107,0.0,1.0
2021-03-04,461.0,502.54,439.89,487.15,1100620,461.0,502.54,439.89,487.15,1100620,0.0,1.0
2021-03-05,458.47,468.1,426.0,465.55,754999,458.47,468.1,426.0,465.55,754999,0.0,1.0
2021-03-08,421.81,467.43,418.505,455.41,635212,421.81,467.43,418.505,455.41,635212,0.0,1.0
2021-03-09,450.0,455.01,440.89,442.47,813313,450.0,455.01,440.89,442.47,813313,0.0,1.0
2021-03-10,452.92,481.74,450.2178,467.91,730872,452.92,481.74,450.2178,467.91,730872,0.0,1.0
2021-03-11,478.04,485.845,465.64,468.02,677844,478.04,485.845,465.64,468.02,677844,0.0,1.0
2021-03-12,481.9,483.36,460.1856,471.0,330020,481.9,483.36,460.1856,471.0,330020,0.0,1.0
2021-03-15,477.26,485.84,469.07,482.43,446066,477.26,485.84,469.07,482.43,446066,0.0,1.0
2021-03-16,468.9,492.26,463.36,473.63,361530,468.9,492.26,463.36,473.63,361530,0.0,1.0
2021-03-17,467.77,480.0,448.45,461.14,826985,467.77,480.0,448.45,461.14,826985,0.0,1.0
2021-03-18,431.31,458.44,428.01,458.08,942382,431.31,458.44,428.01,458.08,942382,0.0,1.0
2021-03-19,448.22,457.49,429.07,438.18,1281340,448.22,457.49,429.07,438.18,1281340,0.0,1.0
2021-03-22,459.65,463.235,449.1,449.1,555144,459.65,463.235,449.1,449.1,555144,0.0,1.0
2021-03-23,457.85,464.6858,452.19,458.23,498025,457.85,464.6858,452.19,458.23,498025,0.0,1.0
2021-03-24,438.04,458.2,435.17,458.0,404467,438.04,458.2,435.17,458.0,404467,0.0,1.0
2021-03-25,440.47,442.06,421.52,428.68,437773,440.47,442.06,421.52,428.68,437773,0.0,1.0
2021-03-26,439.95,450.78,429.73,443.78,386585,439.95,450.78,429.73,443.78,386585,0.0,1.0
2021-03-29,423.54,446.06,420.0,441.0,344130,423.54,446.06,420.0,441.0,344130,0.0,1.0
2021-03-30,435.63,438.41,415.42,421.77,374863,435.63,438.41,415.42,421.77,374863,0.0,1.0
2021-03-31,454.21,469.37,441.385,443.67,637183,454.21,469.37,441.385,443.67,637183,0.0,1.0
2021-04-01,485.85,488.42,463.35,465.17,768283,485.85,488.42,463.35,465.17,768283,0.0,1.0
2021-04-05,475.27,494.2022,468.98,488.97,396986,475.27,494.2022,468.98,488.97,396986,0.0,1.0
2021-04-06,490.52,496.09,468.6,468.6,409425,490.52,496.09,468.6,468.6,409425,0.0,1.0
2021-04-07,485.0,495.0,482.51,487.86,284433,485.0,495.0,482.51,487.86,284433,0.0,1.0
2021-04-08,514.18,516.82,493.95,499.0,569209,514.18,516.82,493.95,499.0,569209,0.0,1.0
2021-04-09,516.56,517.91,497.01,512.98,337832,516.56,517.91,497.01,512.98,337832,0.0,1.0
2021-04-12,520.96,521.24,510.71,516.0,336871,520.96,521.24,510.71,516.0,336871,0.0,1.0
2021-04-13,525.0,534.34,521.51,525.03,383582,525.0,534.34,521.51,525.03,383582,0.0,1.0
2021-04-14,510.02,544.83,506.38,527.5,622855,510.02,544.83,506.38,527.5,622855,0.0,1.0
2021-04-15,530.99,531.46,517.52,518.92,507602,530.99,531.46,517.52,518.92,507602,0.0,1.0
2021-04-16,521.18,534.975,516.13,533.54,320188,521.18,534.975,516.13,533.54,320188,0.0,1.0
2021-04-19,509.94,524.3299,506.2026,515.67,269433,509.94,524.3299,506.2026,515.67,269433,0.0,1.0
2021-04-20,497.71,511.59,493.28,502.2,405005,497.71,511.59,493.28,502.2,405005,0.0,1.0
2021-04-21,506.53,516.52,491.0801,495.21,445675,506.53,516.52,491.0801,495.21,445675,0.0,1.0
2021-04-22,534.16,534.74,512.01,512.01,600851,534.16,534.74,512.01,512.01,600851,0.0,1.0
2021-04-23,564.63,564.94,535.0,535.0,872226,564.63,564.94,535.0,535.0,872226,0.0,1.0
2021-04-26,572.87,574.5,552.56,562.36,574262,572.87,574.5,552.56,562.36,574262,0.0,1.0
2021-04-27,563.63,574.83,561.41,574.83,323687,563.63,574.83,561.41,574.83,323687,0.0,1.0
2021-04-28,557.81,563.36,548.2046,558.8,331116,557.81,563.36,548.2046,558.8,331116,0.0,1.0
2021-04-29,540.23,564.18,531.5,564.18,464925,540.23,564.18,531.5,564.18,464925,0.0,1.0
2021-04-30,526.45,550.6299,525.15,534.22,476758,526.45,550.6299,525.15,534.22,476758,0.0,1.0
2021-05-03,520.78,539.9705,513.98,537.32,471895,520.78,539.9705,513.98,537.32,471895,0.0,1.0
2021-05-04,498.66,510.0217,480.01,507.94,687581,498.66,510.0217,480.01,507.94,687581,0.0,1.0
2021-05-05,503.01,516.51,497.44,507.78,406145,503.01,516.51,497.44,507.78,406145,0.0,1.0
2021-05-06,491.12,514.97,475.24,505.5,1494450,491.12,514.97,475.24,505.5,1494450,0.0,1.0
2021-05-07,509.66,518.26,496.23,506.43,1152309,509.66,518.26,496.23,506.43,1152309,0.0,1.0
2021-05-10,486.43,505.0,476.4003,505.0,840056,486.43,505.0,476.4003,505.0,840056,0.0,1.0
2021-05-11,506.32,516.23,470.0,471.07,503813,506.32,516.23,470.0,471.07,503813,0.0,1.0
2021-05-12,488.31,497.64,478.5,494.99,480434,488.31,497.64,478.5,494.99,480434,0.0,1.0
2021-05-13,475.3,498.27,462.48,497.24,457244,475.3,498.27,462.48,497.24,457244,0.0,1.0
2021-05-14,498.05,503.28,478.4,481.97,429459,498.05,503.28,478.4,481.97,429459,0.0,1.0
2021-05-17,482.91,499.19,476.89,491.75,426289,482.91,499.19,476.89,491.75,426289,0.0,1.0
2021-05-18,484.36,495.36,483.82,484.56,402151,484.36,495.36,483.82,484.56,402151,0.0,1.0
2021-05-19,488.26,490.12,467.74,472.91,352272,488.26,490.12,467.74,472.91,352272,0.0,1.0
2021-05-20,502.58,506.42,493.8,493.8,287214,502.58,506.42,493.8,493.8,287214,0.0,1.0
2021-05-21,504.71,512.66,498.23,510.0,263851,504.71,512.66,498.23,510.0,263851,0.0,1.0
2021-05-24,506.95,519.56,505.17,510.0,293562,506.95,519.56,505.17,510.0,293562,0.0,1.0
2021-05-25,501.9,518.59,499.8,510.98,435507,501.9,518.59,499.8,510.98,435507,0.0,1.0
2021-05-26,504.25,513.29,499.47,509.49,648959,504.25,513.29,499.47,509.49,648959,0.0,1.0
2021-05-27,498.67,504.44,489.91,500.96,587723,498.67,504.44,489.91,500.96,587723,0.0,1.0
2021-05-28,504.38,513.51,501.5,504.9,330825,504.38,513.51,501.5,504.9,330825,0.0,1.0
2021-06-01,492.03,507.31,491.2,506.9,366824,492.03,507.31,491.2,506.9,366824,0.0,1.0
2021-06-02,483.32,491.09,482.05,486.55,413376,483.32,491.09,482.05,486.55,413376,0.0,1.0
2021-06-03,472.71,481.8072,469.45,477.68,320143,472.71,481.8072,469.45,477.68,320143,0.0,1.0
2021-06-04,490.21,492.7,480.05,480.59,407234,490.21,492.7,480.05,480.59,407234,0.0,1.0
2021-06-07,498.59,504.47,487.0,487.0,319431,498.59,504.47,487.0,487.0,319431,0.0,1.0
2021-06-08,507.34,512.6,498.0,503.06,319493,507.34,512.6,498.0,503.06,319493,0.0,1.0
2021-06-09,497.35,515.83,497.13,509.17,233642,497.35,515.83,497.13,509.17,233642,0.0,1.0
2021-06-10,502.43,504.2,496.3,497.27,278739,502.43,504.2,496.3,497.27,278739,0.0,1.0
2021-06-11,519.68,519.98,501.84,504.01,364149,519.68,519.98,501.84,504.01,364149,0.0,1.0
2021-06-14,537.26,541.0,518.41,518.41,468250,537.26,541.0,518.41,518.41,468250,0.0,1.0
2021-06-15,535.0,537.715,525.0,534.13,269798,535.0,537.715,525.0,534.13,269798,0.0,1.0
2021-06-16,553.17,558.52,533.82,535.0,655589,553.17,558.52,533.82,535.0,655589,0.0,1.0
2021-06-17,570.84,580.88,548.04,548.04,541976,570.84,580.88,548.04,548.04,541976,0.0,1.0
2021-06-18,593.53,596.04,565.6028,569.42,735434,593.53,596.04,565.6028,569.42,735434,0.0,1.0
2021-06-21,575.5,589.99,564.0625,588.31,451780,575.5,589.99,564.0625,588.31,451780,0.0,1.0
2021-06-22,586.62,589.39,573.4264,576.16,325867,586.62,589.39,573.4264,576.16,325867,0.0,1.0
2021-06-23,590.82,596.98,586.18,589.17,275315,590.82,596.98,586.18,589.17,275315,0.0,1.0
2021-06-24,588.29,605.735,584.37,596.96,391316,588.29,605.735,584.37,596.96,391316,0.0,1.0
2021-06-25,582.31,591.87,576.17,588.0,684967,582.31,591.87,576.17,588.0,684967,0.0,1.0
2021-06-28,594.45,604.7,587.315,589.6,381561,594.45,604.7,587.315,589.6,381561,0.0,1.0
2021-06-29,596.44,601.16,586.75,592.29,313664,596.44,601.16,586.75,592.29,313664,0.0,1.0
2021-06-30,582.72,599.52,582.0727,596.02,324091,582.72,599.52,582.0727,596.02,324091,0.0,1.0
2021-07-01,586.09,589.89,574.815,578.82,279262,586.09,589.89,574.815,578.82,279262,0.0,1.0
2021-07-02,591.11,597.5,585.7,592.0,254269,591.11,597.5,585.7,592.0,254269,0.0,1.0
2021-07-06,602.07,616.2509,594.55,594.55,355299,602.07,616.2509,594.55,594.55,355299,0.0,1.0
2021-07-07,609.33,616.4499,600.46,610.0,312461,609.33,616.4499,600.46,610.0,312461,0.0,1.0
2021-07-08,601.15,604.09,580.0701,595.0,363229,601.15,604.09,580.0701,595.0,363229,0.0,1.0
2021-07-09,602.9,607.21,592.5,601.98,261467,602.9,607.21,592.5,601.98,261467,0.0,1.0
2021-07-12,587.98,612.1,586.38,608.0,267562,587.98,612.1,586.38,608.0,267562,0.0,1.0
2021-07-13,576.42,592.2,576.06,588.44,359362,576.42,592.2,576.06,588.44,359362,0.0,1.0
2021-07-14,554.68,583.94,554.13,580.07,495177,554.68,583.94,554.13,580.07,495177,0.0,1.0
2021-07-15,550.72,559.6275,543.17,555.34,449481,550.72,559.6275,543.17,555.34,449481,0.0,1.0
2021-07-16,559.59,560.7364,549.1575,556.37,267713,559.59,560.7364,549.1575,556.37,267713,0.0,1.0
2021-07-19,556.45,567.46,546.24,550.0,448460,556.45,567.46,546.24,550.0,448460,0.0,1.0
2021-07-20,576.75,583.08,547.38,562.03,421890,576.75,583.08,547.38,562.03,421890,0.0,1.0
2021-07-21,584.49,589.935,576.09,576.09,232882,584.49,589.935,576.09,576.09,232882,0.0,1.0
2021-07-22,587.99,593.42,580.51,586.88,246583,587.99,593.42,580.51,586.88,246583,0.0,1.0
2021-07-23,580.34,595.0,576.0,590.88,406396,580.34,595.0,576.0,590.88,406396,0.0,1.0
2021-07-26,597.62,597.7699,572.69,583.98,517225,597.62,597.7699,572.69,583.98,517225,0.0,1.0
2021-07-27,585.87,600.0,575.2425,599.39,342096,585.87,600.0,575.2425,599.39,342096,0.0,1.0
2021-07-28,589.02,592.99,580.66,583.5,218096,589.02,592.99,580.66,583.5,218096,0.0,1.0
2021-07-29,582.89,593.54,582.424,584.39,192531,582.89,593.54,582.424,584.39,192531,0.0,1.0
2021-07-30,596.02,596.5,576.06,579.39,512687,596.02,596.5,576.06,579.39,512687,0.0,1.0
2021-08-02,596.0,602.89,588.095,598.0,520798,596.0,602.89,588.095,598.0,520798,0.0,1.0
2021-08-03,583.89,601.27,572.31,598.4,367317,583.89,601.27,572.31,598.4,367317,0.0,1.0
2021-08-04,590.0,596.5915,577.31,582.0,549722,590.0,596.5915,577.31,582.0,549722,0.0,1.0
2021-08-05,660.0,660.99,622.05,627.27,1167468,660.0,660.99,622.05,627.27,1167468,0.0,1.0
2021-08-06,659.05,660.69,648.15,655.15,538555,659.05,660.69,648.15,655.15,538555,0.0,1.0
2021-08-09,657.52,666.665,652.9297,659.0,617662,657.52,666.665,652.9297,659.0,617662,0.0,1.0
2021-08-10,656.5,667.0,648.48,657.73,792495,656.5,667.0,648.48,657.73,792495,0.0,1.0
2021-08-11,655.11,662.55,645.65,653.18,688635,655.11,662.55,645.65,653.18,688635,0.0,1.0
2021-08-12,665.5,679.19,651.14,652.01,623378,665.5,679.19,651.14,652.01,623378,0.0,1.0
2021-08-13,667.33,675.0,661.7401,665.01,341644,667.33,675.0,661.7401,665.01,341644,0.0,1.0
2021-08-16,656.53,667.065,641.2,666.31,396541,656.53,667.065,641.2,666.31,396541,0.0,1.0
2021-08-17,648.18,652.0,636.21,651.5,310329,648.18,652.0,636.21,651.5,310329,0.0,1.0
2021-08-18,648.35,661.62,645.55,650.0,461106,648.35,661.62,645.55,650.0,461106,0.0,1.0
2021-08-19,648.08,658.21,638.27,645.0,275592,648.08,658.21,638.27,645.0,275592,0.0,1.0
2021-08-20,663.66,666.02,649.02,651.13,377782,663.66,666.02,649.02,651.13,377782,0.0,1.0
2021-08-23,675.23,676.69,665.0,665.0,248894,675.23,676.69,665.0,665.0,248894,0.0,1.0
2021-08-24,672.65,686.61,670.65,680.0,283827,672.65,686.61,670.65,680.0,283827,0.0,1.0
2021-08-25,685.25,686.23,669.07,673.0,270551,685.25,686.23,669.07,673.0,270551,0.0,1.0
2021-08-26,683.93,695.56,680.0,686.85,328605,683.93,695.56,680.0,686.85,328605,0.0,1.0
2021-08-27,702.55,704.9899,685.0,687.58,405229,702.55,704.9899,685.0,687.58,405229,0.0,1.0
2021-08-30,701.58,715.29,698.2,706.73,254632,701.58,715.29,698.2,706.73,254632,0.0,1.0
2021-08-31,684.47,704.2681,683.34,702.0,387205,684.47,704.2681,683.34,702.0,387205,0.0,1.0
2021-09-01,685.05,692.0,680.63,685.0,539999,685.05,692.0,680.63,685.0,539999,0.0,1.0
2021-09-02,684.4,691.8,677.0,689.54,240896,684.4,691.8,677.0,689.54,240896,0.0,1.0
2021-09-03,704.09,707.06,681.7,685.0,244352,704.09,707.06,681.7,685.0,244352,0.0,1.0
2021-09-07,687.1,707.125,682.33,704.52,388198,687.1,707.125,682.33,704.52,388198,0.0,1.0
2021-09-08,680.68,690.54,677.335,686.49,214316,680.68,690.54,677.335,686.49,214316,0.0,1.0
2021-09-09,681.89,694.6,679.45,683.13,231541,681.89,694.6,679.45,683.13,231541,0.0,1.0
2021-09-10,670.77,689.44,668.87,683.83,280783,670.77,689.44,668.87,683.83,280783,0.0,1.0
2021-09-13,670.01,676.87,647.52,670.77,502867,670.01,676.87,647.52,670.77,502867,0.0,1.0
2021-09-14,671.83,687.515,671.0,675.0,442711,671.83,687.515,671.0,675.0,442711,0.0,1.0
2021-09-15,679.35,681.14,662.68,671.83,433604,679.35,681.14,662.68,671.83,433604,0.0,1.0
2021-09-16,703.1,703.815,677.2,677.87,373561,703.1,703.815,677.2,677.87,373561,0.0,1.0
2021-09-17,696.68,711.31,687.32,701.23,609825,696.68,711.31,687.32,701.23,609825,0.0,1.0
2021-09-20,686.34,691.695,673.8,680.83,400321,686.34,691.695,673.8,680.83,400321,0.0,1.0
2021-09-21,694.62,697.68,679.205,694.85,364024,694.62,697.68,679.205,694.85,364024,0.0,1.0
2021-09-22,711.43,718.58,691.92,693.64,440029,711.43,718.58,691.92,693.64,440029,0.0,1.0
2021-09-23,734.28,736.15,708.09,710.68,491642,734.28,736.15,708.09,710.68,491642,0.0,1.0
2021-09-24,732.14,733.08,714.49,728.02,309114,732.14,733.08,714.49,728.02,309114,0.0,1.0
2021-09-27,708.96,722.15,685.065,722.15,667525,708.96,722.15,685.065,722.15,667525,0.0,1.0
2021-09-28,671.71,692.93,661.194,692.39,664283,671.71,692.93,661.194,692.39,664283,0.0,1.0
2021-09-29,681.24,699.31,673.6309,680.0,491573,681.24,699.31,673.6309,680.0,491573,0.0,1.0
2021-09-30,676.09,695.4,676.09,681.99,447478,676.09,695.4,676.09,681.99,447478,0.0,1.0
2021-10-01,684.23,686.47,652.26,675.36,505681,684.23,686.47,652.26,675.36,505681,0.0,1.0
2021-10-04,633.79,678.26,622.04,678.0,888081,633.79,678.26,622.04,678.0,888081,0.0,1.0
2021-10-05,648.85,657.9421,632.0,634.2,478310,648.85,657.9421,632.0,634.2,478310,0.0,1.0
2021-10-06,666.75,673.92,638.3404,640.0,482233,666.75,673.92,638.3404,640.0,482233,0.0,1.0
2021-10-07,683.63,691.22,676.0,677.56,421222,683.63,691.22,676.0,677.56,421222,0.0,1.0
2021-10-08,679.87,688.0,671.28,685.0,460964,679.87,688.0,671.28,685.0,460964,0.0,1.0
2021-10-11,682.72,696.62,671.4,675.0,440866,682.72,696.62,671.4,675.0,440866,0.0,1.0
2021-10-12,758.27,814.9,685.935,692.57,1980307,758.27,814.9,685.935,692.57,1980307,0.0,1.0
2021-10-13,786.25,792.73,765.7,766.08,977426,786.25,792.73,765.7,766.08,977426,0.0,1.0
2021-10-14,789.06,817.33,776.51,790.04,861775,789.06,817.33,776.51,790.04,861775,0.0,1.0
2021-10-15,790.89,798.98,770.27,792.73,510400,790.89,798.98,770.27,792.73,510400,0.0,1.0
2021-10-18,803.03,805.0,785.05,793.07,365293,803.03,805.0,785.05,793.07,365293,0.0,1.0
2021-10-19,790.95,809.83,788.0,803.0,746310,790.95,809.83,788.0,803.0,746310,0.0,1.0
2021-10-20,795.39,806.5,791.02,801.0,313387,795.39,806.5,791.02,801.0,313387,0.0,1.0
2021-10-21,802.48,812.98,791.11,791.11,327874,802.48,812.98,791.11,791.11,327874,0.0,1.0
2021-10-22,814.16,819.18,797.145,800.06,220863,814.16,819.18,797.145,800.06,220863,0.0,1.0
2021-10-25,805.7,839.7745,803.69,820.0,359173,805.7,839.7745,803.69,820.0,359173,0.0,1.0
2021-10-26,805.24,824.91,803.13,814.58,299980,805.24,824.91,803.13,814.58,299980,0.0,1.0
2021-10-27,796.95,823.98,792.13,809.0,331166,796.95,823.98,792.13,809.0,331166,0.0,1.0
2021-10-28,814.35,820.4,798.54,798.54,383406,814.35,820.4,798.54,798.54,383406,0.0,1.0
2021-10-29,810.23,814.32,793.57,805.0,471166,810.23,814.32,793.57,805.0,471166,0.0,1.0
2021-11-01,803.67,814.7,796.07,814.21,400223,803.67,814.7,796.07,814.21,400223,0.0,1.0
2021-11-02,787.33,804.86,783.01,802.48,531335,787.33,804.86,783.01,802.48,531335,0.0,1.0
2021-11-03,776.74,789.5,760.93,789.21,767237,776.74,789.5,760.93,789.21,767237,0.0,1.0
2021-11-04,819.08,820.72,760.0,760.0,890120,819.08,820.72,760.0,760.0,890120,0.0,1.0
2021-11-05,802.46,823.99,799.835,821.72,473461,802.46,823.99,799.835,821.72,473461,0.0,1.0
2021-11-08,815.3,820.0,800.03,805.02,345038,815.3,820.0,800.03,805.02,345038,0.0,1.0
2021-11-09,850.32,853.68,819.86,820.0,549446,850.32,853.68,819.86,820.0,549446,0.0,1.0
2021-11-10,806.96,845.07,801.37,837.18,515206,806.96,845.07,801.37,837.18,515206,0.0,1.0
2021-11-11,818.83,829.09,812.55,816.0,338046,818.83,829.09,812.55,816.0,338046,0.0,1.0
2021-11-12,841.26,842.72,819.0,825.0,339248,841.26,842.72,819.0,825.0,339248,0.0,1.0
2021-11-15,832.02,842.69,823.16,840.0,267146,832.02,842.69,823.16,840.0,267146,0.0,1.0
2021-11-16,852.08,852.43,823.0,829.22,328534,852.08,852.43,823.0,829.22,328534,0.0,1.0
2021-11-17,838.41,866.0,832.56,852.08,615373,838.41,866.0,832.56,852.08,615373,0.0,1.0
2021-11-18,840.29,848.2699,830.559,843.85,455454,840.29,848.2699,830.559,843.85,455454,0.0,1.0
2021-11-19,822.34,853.1,821.26,847.88,307598,822.34,853.1,821.26,847.88,307598,0.0,1.0
2021-11-22,783.35,833.0,771.67,828.32,500050,783.35,833.0,771.67,828.32,500050,0.0,1.0
2021-11-23,753.28,782.09,735.3,767.35,801182,753.28,782.09,735.3,767.35,801182,0.0,1.0
2021-11-24,802.76,806.78,740.04,750.42,681384,802.76,806.78,740.04,750.42,681384,0.0,1.0
2021-11-26,803.47,823.58,801.0,804.97,511823,803.47,823.58,801.0,804.97,511823,0.0,1.0
2021-11-29,851.91,855.68,809.65,810.82,658268,851.91,855.68,809.65,810.82,658268,0.0,1.0
2021-11-30,806.91,862.0,805.501,851.02,680296,806.91,862.0,805.501,851.02,680296,0.0,1.0
2021-12-01,765.64,822.34,752.43,812.59,674904,765.64,822.34,752.43,812.59,674904,0.0,1.0
2021-12-02,793.72,797.075,758.91,760.8,543009,793.72,797.075,758.91,760.8,543009,0.0,1.0
2021-12-03,745.03,797.0,705.79,795.0,890176,745.03,797.0,705.79,795.0,890176,0.0,1.0
2021-12-06,712.41,733.0,680.01,730.01,1178044,712.41,733.0,680.01,730.01,1178044,0.0,1.0
2021-12-07,761.1,771.25,737.84,739.48,507326,761.1,771.25,737.84,739.48,507326,0.0,1.0
2021-12-08,778.48,789.53,744.66,767.13,460724,778.48,789.53,744.66,767.13,460724,0.0,1.0
2021-12-09,738.94,786.7125,730.595,779.64,533639,738.94,786.7125,730.595,779.64,533639,0.0,1.0
2021-12-10,723.29,773.66,713.73,743.32,577848,723.29,773.66,713.73,743.32,577848,0.0,1.0
2021-12-13,726.15,749.98,719.02,737.91,621800,726.15,749.98,719.02,737.91,621800,0.0,1.0
2021-12-14,687.71,714.29,674.66,714.29,807239,687.71,714.29,674.66,714.29,807239,0.0,1.0
2021-12-15,703.03,706.12,671.74,690.48,804384,703.03,706.12,671.74,690.48,804384,0.0,1.0
2021-12-16,650.68,711.43,643.01,708.64,938961,650.68,711.43,643.01,708.64,938961,0.0,1.0
2021-12-17,668.5,681.44,640.49,650.0,1086450,668.5,681.44,640.49,650.0,1086450,0.0,1.0
2021-12-20,651.15,667.07,643.19,654.25,415759,651.15,667.07,643.19,654.25,415759,0.0,1.0
2021-12-21,680.2,681.35,636.5,656.98,447122,680.2,681.35,636.5,656.98,447122,0.0,1.0
2021-12-22,678.54,689.31,654.53,680.82,757203,678.54,689.31,654.53,680.82,757203,0.0,1.0
2021-12-23,675.0,681.56,664.59,675.49,256368,675.0,681.56,664.59,675.49,256368,0.0,1.0
2021-12-27,675.69,690.95,673.97,683.48,347205,675.69,690.95,673.97,683.48,347205,0.0,1.0
2021-12-28,666.16,685.1604,661.5,676.84,285824,666.16,685.1604,661.5,676.84,285824,0.0,1.0
2021-12-29,659.15,666.11,643.23,666.11,403964,659.15,666.11,643.23,666.11,403964,0.0,1.0
2021-12-30,663.25,678.995,654.15,657.94,242251,663.25,678.995,654.15,657.94,242251,0.0,1.0
2021-12-31,659.15,670.61,655.0,660.06,341288,659.15,670.61,655.0,660.06,341288,0.0,1.0
2022-01-03,607.59,659.24,600.48,659.24,887751,607.59,659.24,600.48,659.24,887751,0.0,1.0
2022-01-04,564.91,609.0,540.47,609.0,1869755,564.91,609.0,540.47,609.0,1869755,0.0,1.0
2022-01-05,512.86,550.01,508.84,550.01,1622112,512.86,550.01,508.84,550.01,1622112,0.0,1.0
2022-01-06,525.41,542.18,498.09,510.88,1442499,525.41,542.18,498.09,510.88,1442499,0.0,1.0
2022-01-07,509.69,539.88,498.34,520.0,904813,509.69,539.88,498.34,520.0,904813,0.0,1.0
2022-01-10,525.89,528.18,483.73,491.0,1225412,525.89,528.18,483.73,491.0,1225412,0.0,1.0
2022-01-11,530.63,540.92,517.8301,524.81,763738,530.63,540.92,517.8301,524.81,763738,0.0,1.0
2022-01-12,508.19,544.97,502.8,527.0,1166402,508.19,544.97,502.8,527.0,1166402,0.0,1.0
2022-01-13,475.47,515.665,473.8,513.68,974459,475.47,515.665,473.8,513.68,974459,0.0,1.0
2022-01-14,462.2,478.36,450.0,475.46,1500088,462.2,478.36,450.0,475.46,1500088,0.0,1.0
2022-01-18,447.3,473.56,440.32,451.0,949070,447.3,473.56,440.32,451.0,949070,0.0,1.0
2022-01-19,452.96,475.03,452.08,454.39,807365,452.96,475.03,452.08,454.39,807365,0.0,1.0
2022-01-20,450.64,476.99,450.05,468.47,876144,450.64,476.99,450.05,468.47,876144,0.0,1.0
2022-01-21,427.67,456.44,426.33,445.0,797156,427.67,456.44,426.33,445.0,797156,0.0,1.0
2022-01-24,465.07,472.99,403.0,417.13,1545354,465.07,472.99,403.0,417.13,1545354,0.0,1.0
2022-01-25,435.11,459.78,429.05,452.05,1065851,435.11,459.78,429.05,452.05,1065851,0.0,1.0
2022-01-26,430.18,459.6,423.17,455.06,798958,430.18,459.6,423.17,455.06,798958,0.0,1.0
2022-01-27,426.87,451.445,422.825,449.46,756706,426.87,451.445,422.825,449.46,756706,0.0,1.0
2022-01-28,456.14,458.55,421.24,431.76,700753,456.14,458.55,421.24,431.76,700753,0.0,1.0
2022-01-31,488.8,488.8,460.04,460.4,837923,488.8,488.8,460.04,460.4,837923,0.0,1.0
2022-02-01,490.47,499.5,470.0,496.76,750009,490.47,499.5,470.0,496.76,750009,0.0,1.0
2022-02-02,481.0,500.0,469.09,495.38,640237,481.0,500.0,469.09,495.38,640237,0.0,1.0
2022-02-03,450.72,475.455,446.87,463.99,791973,450.72,475.455,446.87,463.99,791973,0.0,1.0
2022-02-04,472.13,478.115,451.02,455.0,781332,472.13,478.115,451.02,455.0,781332,0.0,1.0
2022-02-07,478.02,504.99,473.5,474.76,543268,478.02,504.99,473.5,474.76,543268,0.0,1.0
2022-02-08,494.2,499.95,465.545,469.19,950261,494.2,499.95,465.545,469.19,950261,0.0,1.0
2022-02-09,522.86,529.79,498.06,501.77,1284800,522.86,529.79,498.06,501.77,1284800,0.0,1.0
2022-02-10,534.46,563.23,503.34,515.82,1733755,534.46,563.23,503.34,515.82,1733755,0.0,1.0
2022-02-11,544.92,596.17,530.07,586.725,2187544,544.92,596.17,530.07,586.725,2187544,0.0,1.0
2022-02-14,545.89,571.915,526.38,530.0,688119,545.89,571.915,526.38,530.0,688119,0.0,1.0
2022-02-15,555.96,557.16,537.46,550.74,571072,555.96,557.16,537.46,550.74,571072,0.0,1.0
2022-02-16,542.8,547.97,530.221,547.6,468668,542.8,547.97,530.221,547.6,468668,0.0,1.0
2022-02-17,507.58,536.82,500.1,536.82,696826,507.58,536.82,500.1,536.82,696826,0.0,1.0
2022-02-18,497.59,520.14,496.36,516.56,542893,497.59,520.14,496.36,516.56,542893,0.0,1.0
2022-02-22,478.57,506.78,477.3,491.78,550409,478.57,506.78,477.3,491.78,550409,0.0,1.0
2022-02-23,478.42,487.77,475.12,478.0,663892,478.42,487.77,475.12,478.0,663892,0.0,1.0
2022-02-24,525.0,526.42,452.5,453.4,750187,525.0,526.42,452.5,453.4,750187,0.0,1.0
2022-02-25,518.88,523.705,501.64,520.8,529004,518.88,523.705,501.64,520.8,529004,0.0,1.0
2022-02-28,525.0,530.88,510.34,524.06,636224,525.0,530.88,510.34,524.06,636224,0.0,1.0
2022-03-01,533.0,546.95,524.635,526.96,690191,533.0,546.95,524.635,526.96,690191,0.0,1.0
2022-03-02,534.0,541.775,513.28,538.33,519361,534.0,541.775,513.28,538.33,519361,0.0,1.0
2022-03-03,499.59,538.4,491.78,534.0,740543,499.59,538.4,491.78,534.0,740543,0.0,1.0
2022-03-04,459.03,513.0,451.41,504.58,1067547,459.03,513.0,451.41,504.58,1067547,0.0,1.0
2022-03-07,412.7,468.24,409.35,466.21,1220484,412.7,468.24,409.35,466.21,1220484,0.0,1.0
2022-03-08,414.71,430.05,398.7001,410.94,966753,414.71,430.05,398.7001,410.94,966753,0.0,1.0
2022-03-09,443.16,449.78,426.561,435.36,642016,443.16,449.78,426.561,435.36,642016,0.0,1.0
2022-03-10,436.99,439.36,423.02,433.71,348561,436.99,439.36,423.02,433.71,348561,0.0,1.0
2022-03-11,414.96,442.555,412.29,441.59,595868,414.96,442.555,412.29,441.59,595868,0.0,1.0
2022-03-14,385.67,419.57,378.88,411.76,888913,385.67,419.57,378.88,411.76,888913,0.0,1.0
2022-03-15,403.47,403.96,380.69,386.68,746865,403.47,403.96,380.69,386.68,746865,0.0,1.0
2022-03-16,448.16,448.41,414.48,416.91,731289,448.16,448.41,414.48,416.91,731289,0.0,1.0
2022-03-17,467.34,471.86,430.64,438.93,531758,467.34,471.86,430.64,438.93,531758,0.0,1.0
2022-03-18,491.73,492.55,463.91,464.05,709853,491.73,492.55,463.91,464.05,709853,0.0,1.0
2022-03-21,466.87,492.97,456.1,482.64,696885,466.87,492.97,456.1,482.64,696885,0.0,1.0
2022-03-22,481.85,492.81,463.895,465.96,380839,481.85,492.81,463.895,465.96,380839,0.0,1.0
2022-03-23,463.96,479.74,447.32,474.84,638600,463.96,479.74,447.32,474.84,638600,0.0,1.0
2022-03-24,474.51,474.9,452.75,466.77,338318,474.51,474.9,452.75,466.77,338318,0.0,1.0
2022-03-25,463.85,484.38,455.81,477.87,586316,463.85,484.38,455.81,477.87,586316,0.0,1.0
2022-03-28,492.27,492.5,465.0,465.0,621893,492.27,492.5,465.0,465.0,621893,0.0,1.0
2022-03-29,520.6,527.06,497.46,503.71,730201,520.6,527.06,497.46,503.71,730201,0.0,1.0
2022-03-30,505.52,520.57,500.6,512.54,417088,505.52,520.57,500.6,512.54,417088,0.0,1.0
2022-03-31,474.94,507.46,473.3,506.0,623074,474.94,507.46,473.3,506.0,623074,0.0,1.0
2022-04-01,490.93,497.66,477.1,477.24,536281,490.93,497.66,477.1,477.24,536281,0.0,1.0
2022-04-04,504.2,514.34,490.94,494.08,469314,504.2,514.34,490.94,494.08,469314,0.0,1.0
2022-04-05,475.18,503.75,467.4,503.75,511316,475.18,503.75,467.4,503.75,511316,0.0,1.0
2022-04-06,452.0,469.16,440.0,465.0,619722,452.0,469.16,440.0,465.0,619722,0.0,1.0
2022-04-07,454.89,466.61,445.18,452.04,458196,454.89,466.61,445.18,452.04,458196,0.0,1.0
2022-04-08,438.04,455.38,435.67,443.16,372825,438.04,455.38,435.67,443.16,372825,0.0,1.0
2022-04-11,454.56,459.9925,420.38,433.74,893805,454.56,459.9925,420.38,433.74,893805,0.0,1.0
2022-04-12,443.91,476.11,441.53,460.97,450374,443.91,476.11,441.53,460.97,450374,0.0,1.0
2022-04-13,465.26,472.12,438.06,447.95,537263,465.26,472.12,438.06,447.95,537263,0.0,1.0
2022-04-14,445.47,467.01,444.0,467.01,408438,445.47,467.01,444.0,467.01,408438,0.0,1.0
2022-04-18,433.36,444.71,419.28,444.71,379977,433.36,444.71,419.28,444.71,379977,0.0,1.0
2022-04-19,454.95,463.9,427.55,435.91,629716,454.95,463.9,427.55,435.91,629716,0.0,1.0
2022-04-20,426.13,459.36,425.76,459.36,537275,426.13,459.36,425.76,459.36,537275,0.0,1.0
2022-04-21,404.28,448.37,400.575,435.0,656259,404.28,448.37,400.575,435.0,656259,0.0,1.0
2022-04-22,396.28,415.09,392.53,407.32,495833,396.28,415.09,392.53,407.32,495833,0.0,1.0
2022-04-25,401.3,409.2075,390.0,390.0,820231,401.3,409.2075,390.0,390.0,820231,0.0,1.0
2022-04-26,373.93,396.52,368.97,396.32,797470,373.93,396.52,368.97,396.32,797470,0.0,1.0
2022-04-27,369.01,386.985,367.105,374.57,843404,369.01,386.985,367.105,374.57,843404,0.0,1.0
2022-04-28,398.48,403.31,370.89,387.25,809786,398.48,403.31,370.89,387.25,809786,0.0,1.0
2022-04-29,379.43,412.435,378.0,393.94,622466,379.43,412.435,378.0,393.94,622466,0.0,1.0
2022-05-02,390.71,391.23,369.55,375.23,410779,390.71,391.23,369.55,375.23,410779,0.0,1.0
2022-05-03,370.5,388.755,365.21,386.55,895560,370.5,388.755,365.21,386.55,895560,0.0,1.0
2022-05-04,392.21,393.75,343.57,374.12,1040510,392.21,393.75,343.57,374.12,1040510,0.0,1.0
2022-05-05,341.21,386.4,333.71,386.4,1550259,341.21,386.4,333.71,386.4,1550259,0.0,1.0
2022-05-06,356.38,384.99,325.97,341.0,2256245,356.38,384.99,325.97,341.0,2256245,0.0,1.0
2022-05-09,332.91,357.08,317.94,339.57,1342634,332.91,357.08,317.94,339.57,1342634,0.0,1.0
2022-05-10,325.16,348.395,306.54,342.1,1192412,325.16,348.395,306.54,342.1,1192412,0.0,1.0
2022-05-11,310.0,337.99,308.27,320.01,1130715,310.0,337.99,308.27,320.01,1130715,0.0,1.0
2022-05-12,309.73,324.37,295.53,304.41,1101135,309.73,324.37,295.53,304.41,1101135,0.0,1.0
2022-05-13,355.87,359.68,321.37,322.09,1151496,355.87,359.68,321.37,322.09,1151496,0.0,1.0
2022-05-16,336.68,359.21,335.64,347.59,602892,336.68,359.21,335.64,347.59,602892,0.0,1.0
2022-05-17,337.28,355.04,317.82,350.04,657781,337.28,355.04,317.82,350.04,657781,0.0,1.0
2022-05-18,313.92,339.77,305.48,331.64,843749,313.92,339.77,305.48,331.64,843749,0.0,1.0
2022-05-19,339.14,351.97,322.975,327.42,1371534,339.14,351.97,322.975,327.42,1371534,0.0,1.0
2022-05-20,333.54,350.85,318.87,343.02,787348,333.54,350.85,318.87,343.02,787348,0.0,1.0
2022-05-23,337.86,342.91,321.86,329.82,605328,337.86,342.91,321.86,329.82,605328,0.0,1.0
2022-05-24,307.95,334.09,304.0001,334.09,772738,307.95,334.09,304.0001,334.09,772738,0.0,1.0
2022-05-25,327.41,330.95,304.25,305.86,598448,327.41,330.95,304.25,305.86,598448,0.0,1.0
2022-05-26,335.12,338.21,320.44,323.58,505155,335.12,338.21,320.44,323.58,505155,0.0,1.0
2022-05-27,352.44,352.46,338.5,338.5,647497,352.44,352.46,338.5,338.5,647497,0.0,1.0
2022-05-31,337.69,355.42,333.11,353.12,1162417,337.69,355.42,333.11,353.12,1162417,0.0,1.0
2022-06-01,345.35,371.0,337.12,349.78,1051344,345.35,371.0,337.12,349.78,1051344,0.0,1.0
2022-06-02,373.17,381.18,343.53,344.59,748509,373.17,381.18,343.53,344.59,748509,0.0,1.0
2022-06-03,354.11,372.68,351.38,361.62,633445,354.11,372.68,351.38,361.62,633445,0.0,1.0
2022-06-06,355.6,364.94,343.38,361.28,453606,355.6,364.94,343.38,361.28,453606,0.0,1.0
2022-06-07,370.29,372.11,350.07,351.81,453920,370.29,372.11,350.07,351.81,453920,0.0,1.0
2022-06-08,360.34,373.9,359.24,361.08,467145,360.34,373.9,359.24,361.08,467145,0.0,1.0
2022-06-09,353.31,373.0,348.67,361.05,550940,353.31,373.0,348.67,361.05,550940,0.0,1.0
2022-06-10,325.6,344.93,317.075,340.3,779006,325.6,344.93,317.075,340.3,779006,0.0,1.0
2022-06-13,294.71,311.62,286.6,309.51,1083682,294.71,311.62,286.6,309.51,1083682,0.0,1.0
2022-06-14,295.85,304.9099,291.651,299.55,577557,295.85,304.9099,291.651,299.55,577557,0.0,1.0
2022-06-15,307.54,315.94,294.36,302.55,656438,307.54,315.94,294.36,302.55,656438,0.0,1.0
2022-06-16,281.81,299.44,278.49,293.95,764508,281.81,299.44,278.49,293.95,764508,0.0,1.0
2022-06-17,292.74,297.73,280.6,282.98,645733,292.74,297.73,280.6,282.98,645733,0.0,1.0
2022-06-21,299.17,310.91,298.39,300.18,427125,299.17,310.91,298.39,300.18,427125,0.0,1.0
2022-06-22,303.92,314.375,294.43,294.45,566916,303.92,314.375,294.43,294.45,566916,0.0,1.0
2022-06-23,328.49,330.26,302.31,310.67,601887,328.49,330.26,302.31,310.67,601887,0.0,1.0
2022-06-24,343.71,347.78,331.98,334.66,707429,343.71,347.78,331.98,334.66,707429,0.0,1.0
2022-06-27,333.33,346.8,328.97,344.03,287798,333.33,346.8,328.97,344.03,287798,0.0,1.0
2022-06-28,307.88,340.0,306.58,330.31,958112,307.88,340.0,306.58,330.31,958112,0.0,1.0
2022-06-29,310.37,316.38,297.89,307.88,427269,310.37,316.38,297.89,307.88,427269,0.0,1.0
2022-06-30,300.65,305.71,287.58,305.71,451330,300.65,305.71,287.58,305.71,451330,0.0,1.0
2022-07-01,313.65,315.13,298.15,301.64,456867,313.65,315.13,298.15,301.64,456867,0.0,1.0
2022-07-05,329.46,330.0,304.32,307.92,719871,329.46,330.0,304.32,307.92,719871,0.0,1.0
2022-07-06,320.11,335.75,313.04,330.24,663098,320.11,335.75,313.04,330.24,663098,0.0,1.0
2022-07-07,316.27,322.0,302.63,318.83,1388758,316.27,322.0,302.63,318.83,1388758,0.0,1.0
2022-07-08,305.8,317.63,297.82,308.24,789083,305.8,317.63,297.82,308.24,789083,0.0,1.0
2022-07-11,292.32,304.99,291.0,303.52,576360,292.32,304.99,291.0,303.52,576360,0.0,1.0
2022-07-12,273.34,298.95,270.67,292.5,1194542,273.34,298.95,270.67,292.5,1194542,0.0,1.0
2022-07-13,270.03,283.52,259.98,264.0,972259,270.03,283.52,259.98,264.0,972259,0.0,1.0
2022-07-14,263.97,268.975,257.21,267.93,744000,263.97,268.975,257.21,267.93,744000,0.0,1.0
2022-07-15,273.71,277.18,260.06,270.0,850803,273.71,277.18,260.06,270.0,850803,0.0,1.0
2022-07-18,274.79,286.285,273.0,277.72,716510,274.79,286.285,273.0,277.72,716510,0.0,1.0
2022-07-19,283.63,283.88,268.61,279.2,786484,283.63,283.88,268.61,279.2,786484,0.0,1.0
2022-07-20,309.29,316.23,284.34,287.53,1175626,309.29,316.23,284.34,287.53,1175626,0.0,1.0
2022-07-21,318.87,323.275,305.38,306.29,891501,318.87,323.275,305.38,306.29,891501,0.0,1.0
2022-07-22,300.5,324.78,294.8,313.58,633956,300.5,324.78,294.8,313.58,633956,0.0,1.0
2022-07-25,290.96,301.04,286.1,299.52,511824,290.96,301.04,286.1,299.52,511824,0.0,1.0
2022-07-26,272.26,281.3,270.14,281.3,643391,272.26,281.3,270.14,281.3,643391,0.0,1.0
2022-07-27,295.88,296.9,280.23,283.71,809250,295.88,296.9,280.23,283.71,809250,0.0,1.0
2022-07-28,300.73,302.5952,281.22,290.87,924957,300.73,302.5952,281.22,290.87,924957,0.0,1.0
2022-07-29,308.0,309.28,295.55,301.51,583222,308.0,309.28,295.55,301.51,583222,0.0,1.0
2022-08-01,313.83,321.64,297.2522,301.34,755944,313.83,321.64,297.2522,301.34,755944,0.0,1.0
2022-08-02,328.33,331.85,309.415,310.0,901750,328.33,331.85,309.415,310.0,901750,0.0,1.0
2022-08-03,350.18,354.9,331.0,331.0,916829,350.18,354.9,331.0,331.0,916829,0.0,1.0
2022-08-04,355.46,355.46,338.05,348.81,936356,355.46,355.46,338.05,348.81,936356,0.0,1.0
2022-08-05,372.99,385.365,356.0,361.0,1400107,372.99,385.365,356.0,361.0,1400107,0.0,1.0
2022-08-08,385.22,393.39,372.03,372.8,933539,385.22,393.39,372.03,372.8,933539,0.0,1.0
2022-08-09,364.71,380.65,362.27,377.1,563210,364.71,380.65,362.27,377.1,563210,0.0,1.0
2022-08-10,407.07,410.56,383.52,384.94,1429948,407.07,410.56,383.52,384.94,1429948,0.0,1.0
2022-08-11,384.09,412.5,379.37,411.86,783941,384.09,412.5,379.37,411.86,783941,0.0,1.0
2022-08-12,387.59,390.36,378.75,388.34,375063,387.59,390.36,378.75,388.34,375063,0.0,1.0
2022-08-15,388.54,397.39,383.62,384.74,315703,388.54,397.39,383.62,384.74,315703,0.0,1.0
2022-08-16,379.16,382.2,369.59,382.14,594607,379.16,382.2,369.59,382.14,594607,0.0,1.0
2022-08-17,365.45,372.72,362.8,368.03,412484,365.45,372.72,362.8,368.03,412484,0.0,1.0
2022-08-18,363.22,366.97,359.02,365.19,349422,363.22,366.97,359.02,365.19,349422,0.0,1.0
2022-08-19,351.58,358.0,345.52,357.81,425854,351.58,358.0,345.52,357.81,425854,0.0,1.0
2022-08-22,343.45,350.99,335.0,341.64,461610,343.45,350.99,335.0,341.64,461610,0.0,1.0
2022-08-23,342.04,353.495,341.34,344.01,324527,342.04,353.495,341.34,344.01,324527,0.0,1.0
2022-08-24,349.73,356.98,341.69,344.59,370893,349.73,356.98,341.69,344.59,370893,0.0,1.0
2022-08-25,351.97,352.495,343.36,351.17,415282,351.97,352.495,343.36,351.17,415282,0.0,1.0
2022-08-26,335.33,353.44,335.33,351.11,443060,335.33,353.44,335.33,351.11,443060,0.0,1.0
2022-08-29,333.23,342.6,326.0,329.35,274791,333.23,342.6,326.0,329.35,274791,0.0,1.0
2022-08-30,338.66,345.0,329.27,339.69,430034,338.66,345.0,329.27,339.69,430034,0.0,1.0
2022-08-31,337.04,350.0,335.59,343.45,416318,337.04,350.0,335.59,343.45,416318,0.0,1.0
2022-09-01,310.01,334.28,306.0,329.71,1456816,310.01,334.28,306.0,329.71,1456816,0.0,1.0
2022-09-02,315.36,320.77,302.63,316.19,608930,315.36,320.77,302.63,316.19,608930,0.0,1.0
2022-09-06,311.12,319.56,307.9,316.64,564551,311.12,319.56,307.9,316.64,564551,0.0,1.0
2022-09-07,292.3,318.0,281.6,310.85,1973719,292.3,318.0,281.6,310.85,1973719,0.0,1.0
2022-09-08,303.56,303.58,282.7,286.25,1005338,303.56,303.58,282.7,286.25,1005338,0.0,1.0
2022-09-09,332.5,333.06,310.28,310.46,1313591,332.5,333.06,310.28,310.46,1313591,0.0,1.0
2022-09-12,333.1,339.93,325.58,333.5,626632,333.1,339.93,325.58,333.5,626632,0.0,1.0
2022-09-13,305.64,318.01,305.25,312.605,685873,305.64,318.01,305.25,312.605,685873,0.0,1.0
2022-09-14,305.41,308.7,299.0,305.33,393613,305.41,308.7,299.0,305.33,393613,0.0,1.0
2022-09-15,302.84,311.95,297.841,298.97,530581,302.84,311.95,297.841,298.97,530581,0.0,1.0
2022-09-16,291.57,296.7,286.03,295.15,900392,291.57,296.7,286.03,295.15,900392,0.0,1.0
2022-09-19,289.99,294.55,284.1998,288.59,674229,289.99,294.55,284.1998,288.59,674229,0.0,1.0
2022-09-20,284.09,290.0,283.25,286.0,561522,284.09,290.0,283.25,286.0,561522,0.0,1.0
2022-09-21,283.29,296.23,283.0,289.84,672447,283.29,296.23,283.0,289.84,672447,0.0,1.0
2022-09-22,273.31,284.39,273.31,280.11,712063,273.31,284.39,273.31,280.11,712063,0.0,1.0
2022-09-23,272.81,273.62,263.23,270.45,593724,272.81,273.62,263.23,270.45,593724,0.0,1.0
2022-09-26,272.62,280.97,270.595,271.38,682538,272.62,280.97,270.595,271.38,682538,0.0,1.0
2022-09-27,275.79,286.72,274.9,280.84,441924,275.79,286.72,274.9,280.84,441924,0.0,1.0
2022-09-28,283.99,287.67,274.74,274.74,655707,283.99,287.67,274.74,274.74,655707,0.0,1.0
2022-09-29,274.35,279.41,270.26,277.59,867795,274.35,279.41,270.26,277.59,867795,0.0,1.0
2022-09-30,270.12,282.425,269.42,271.88,570820,270.12,282.425,269.42,271.88,570820,0.0,1.0
2022-10-03,284.53,286.64,271.05,271.05,903506,284.53,286.64,271.05,271.05,903506,0.0,1.0
2022-10-04,298.73,300.27,292.01,294.85,978749,298.73,300.27,292.01,294.85,978749,0.0,1.0
2022-10-05,296.71,299.6,287.55,292.0,560066,296.71,299.6,287.55,292.0,560066,0.0,1.0
2022-10-06,294.7,305.88,293.74,296.11,298921,294.7,305.88,293.74,296.11,298921,0.0,1.0
2022-10-07,282.46,287.49,277.07,285.28,480020,282.46,287.49,277.07,285.28,480020,0.0,1.0
2022-10-10,273.44,283.7,267.345,282.32,585938,273.44,283.7,267.345,282.32,585938,0.0,1.0
2022-10-11,261.16,271.78,257.63,271.78,503072,261.16,271.78,257.63,271.78,503072,0.0,1.0
2022-10-12,265.71,266.88,254.05,262.05,727126,265.71,266.88,254.05,262.05,727126,0.0,1.0
2022-10-13,265.64,267.86,245.03,251.81,1049114,265.64,267.86,245.03,251.81,1049114,0.0,1.0
2022-10-14,256.09,274.58,255.58,271.84,681274,256.09,274.58,255.58,271.84,681274,0.0,1.0
2022-10-17,270.75,276.48,258.0,264.56,966323,270.75,276.48,258.0,264.56,966323,0.0,1.0
2022-10-18,276.0,287.49,274.365,283.17,600410,276.0,287.49,274.365,283.17,600410,0.0,1.0
2022-10-19,263.57,275.25,260.26,270.85,469164,263.57,275.25,260.26,270.85,469164,0.0,1.0
2022-10-20,265.0,275.56,264.0,264.76,633639,265.0,275.56,264.0,264.76,633639,0.0,1.0
2022-10-21,265.47,265.69,253.2,259.65,592782,265.47,265.69,253.2,259.65,592782,0.0,1.0
2022-10-24,265.01,268.28,253.26,268.28,416960,265.01,268.28,253.26,268.28,416960,0.0,1.0
2022-10-25,290.58,290.93,268.74,269.72,1148212,290.58,290.93,268.74,269.72,1148212,0.0,1.0
2022-10-26,273.35,293.81,272.88,280.32,736880,273.35,293.81,272.88,280.32,736880,0.0,1.0
2022-10-27,280.14,288.67,276.46,281.06,670367,280.14,288.67,276.46,281.06,670367,0.0,1.0
2022-10-28,289.99,290.27,271.58,276.33,605479,289.99,290.27,271.58,276.33,605479,0.0,1.0
2022-10-31,296.56,297.18,283.47,286.22,754883,296.56,297.18,283.47,286.22,754883,0.0,1.0
2022-11-01,290.18,314.945,286.83,306.8,664689,290.18,314.945,286.83,306.8,664689,0.0,1.0
2022-11-02,263.58,283.0,263.16,283.0,1249214,263.58,283.0,263.16,283.0,1249214,0.0,1.0
2022-11-03,278.56,302.836,277.09,286.37,1956451,278.56,302.836,277.09,286.37,1956451,0.0,1.0
2022-11-04,265.69,281.58,255.45,281.58,1148969,265.69,281.58,255.45,281.58,1148969,0.0,1.0
2022-11-07,260.32,268.77,249.99,267.37,895644,260.32,268.77,249.99,267.37,895644,0.0,1.0
2022-11-08,274.37,286.68,254.63,262.35,1102438,274.37,286.68,254.63,262.35,1102438,0.0,1.0
2022-11-09,259.36,271.9723,259.32,269.83,513897,259.36,271.9723,259.32,269.83,513897,0.0,1.0
2022-11-10,303.35,303.68,280.688,280.85,1259534,303.35,303.68,280.688,280.85,1259534,0.0,1.0
2022-11-11,306.09,321.435,300.99,303.82,1201494,306.09,321.435,300.99,303.82,1201494,0.0,1.0
2022-11-14,292.96,303.86,288.67,303.86,1047088,292.96,303.86,288.67,303.86,1047088,0.0,1.0
2022-11-15,308.02,311.65,299.6355,300.15,1338011,308.02,311.65,299.6355,300.15,1338011,0.0,1.0
2022-11-16,295.11,310.57,291.21,299.51,1132377,295.11,310.57,291.21,299.51,1132377,0.0,1.0
2022-11-17,278.17,287.61,276.51,286.09,649196,278.17,287.61,276.51,286.09,649196,0.0,1.0
2022-11-18,272.6,282.8,269.28,282.8,755906,272.6,282.8,269.28,282.8,755906,0.0,1.0
2022-11-21,263.84,272.56,263.51,268.05,761053,263.84,272.56,263.51,268.05,761053,0.0,1.0
2022-11-22,272.58,272.81,257.5,266.05,645793,272.58,272.81,257.5,266.05,645793,0.0,1.0
2022-11-23,289.3,293.99,271.7515,272.57,590384,289.3,293.99,271.7515,272.57,590384,0.0,1.0
2022-11-25,290.18,293.07,284.95,287.0,328146,290.18,293.07,284.95,287.0,328146,0.0,1.0
2022-11-28,288.72,295.59,286.085,287.18,1107860,288.72,295.59,286.085,287.18,1107860,0.0,1.0
2022-11-29,282.68,290.28,277.21,289.8,537386,282.68,290.28,277.21,289.8,537386,0.0,1.0
2022-11-30,303.03,303.15,279.75,279.75,724807,303.03,303.15,279.75,279.75,724807,0.0,1.0
2022-12-01,305.92,313.84,294.2,299.42,774380,305.92,313.84,294.2,299.42,774380,0.0,1.0
2022-12-02,303.96,304.46,290.0,296.76,561229,303.96,304.46,290.0,296.76,561229,0.0,1.0
2022-12-05,281.1,302.86,278.68,300.67,636145,281.1,302.86,278.68,300.67,636145,0.0,1.0
2022-12-06,270.26,283.39,265.7401,280.84,643418,270.26,283.39,265.7401,280.84,643418,0.0,1.0
2022-12-07,275.75,278.21,268.31,271.73,842261,275.75,278.21,268.31,271.73,842261,0.0,1.0
2022-12-08,292.67,295.58,277.2,279.0,678564,292.67,295.58,277.2,279.0,678564,0.0,1.0
2022-12-09,291.38,301.26,291.14,291.81,545395,291.38,301.26,291.14,291.81,545395,0.0,1.0
2022-12-12,296.85,302.23,293.736,294.8,809654,296.85,302.23,293.736,294.8,809654,0.0,1.0
2022-12-13,308.42,322.29,300.59,314.9,1134903,308.42,322.29,300.59,314.9,1134903,0.0,1.0
2022-12-14,313.55,318.38,305.32,305.32,626055,313.55,318.38,305.32,305.32,626055,0.0,1.0
2022-12-15,299.46,308.38,296.5,305.49,532697,299.46,308.38,296.5,305.49,532697,0.0,1.0
2022-12-16,295.48,305.6199,293.03,298.78,556480,295.48,305.6199,293.03,298.78,556480,0.0,1.0
2022-12-19,287.52,295.13,285.491,295.13,339738,287.52,295.13,285.491,295.13,339738,0.0,1.0
2022-12-20,290.2,294.46,280.69,281.63,395091,290.2,294.46,280.69,281.63,395091,0.0,1.0
2022-12-21,294.71,298.96,286.31,290.76,422637,294.71,298.96,286.31,290.76,422637,0.0,1.0
2022-12-22,283.4,291.11,276.83,288.55,458976,283.4,291.11,276.83,288.55,458976,0.0,1.0
2022-12-23,281.23,283.4,274.1671,281.64,485878,281.23,283.4,274.1671,281.64,485878,0.0,1.0
2022-12-27,274.18,277.33,269.38,277.33,442977,274.18,277.33,269.38,277.33,442977,0.0,1.0
2022-12-28,277.55,280.0,269.93,272.62,371725,277.55,280.0,269.93,272.62,371725,0.0,1.0
2022-12-29,291.89,295.9599,279.08,282.02,865421,291.89,295.9599,279.08,282.02,865421,0.0,1.0
2022-12-30,289.13,290.425,283.9,285.0,327950,289.13,290.425,283.9,285.0,327950,0.0,1.0
2023-01-03,289.89,304.17,283.5616,297.77,484821,289.89,304.17,283.5616,297.77,484821,0.0,1.0
2023-01-04,294.79,299.605,285.82,295.74,559034,294.79,299.605,285.82,295.74,559034,0.0,1.0
2023-01-05,276.12,290.655,274.46,289.79,617984,276.12,290.655,274.46,289.79,617984,0.0,1.0
2023-01-06,272.14,278.24,267.99,278.24,906767,272.14,278.24,267.99,278.24,906767,0.0,1.0
2023-01-09,286.6,291.07,276.67,276.67,1156464,286.6,291.07,276.67,276.67,1156464,0.0,1.0
2023-01-10,289.07,289.595,278.29,285.0,834689,289.07,289.595,278.29,285.0,834689,0.0,1.0
2023-01-11,301.42,302.36,287.4001,293.46,577588,301.42,302.36,287.4001,293.46,577588,0.0,1.0
2023-01-12,306.79,309.98,293.26,306.22,563715,306.79,309.98,293.26,306.22,563715,0.0,1.0
2023-01-13,315.7,317.69,299.72,299.72,515127,315.7,317.69,299.72,299.72,515127,0.0,1.0
2023-01-17,321.87,324.87,304.31,310.08,581251,321.87,324.87,304.31,310.08,581251,0.0,1.0
2023-01-18,318.42,329.74,316.0,329.74,503761,318.42,329.74,316.0,329.74,503761,0.0,1.0
2023-01-19,311.82,318.69,305.83,313.63,458844,311.82,318.69,305.83,313.63,458844,0.0,1.0
2023-01-20,329.94,331.5,311.93,314.15,651767,329.94,331.5,311.93,314.15,651767,0.0,1.0
2023-01-23,345.93,347.38,329.3,332.18,683110,345.93,347.38,329.3,332.18,683110,0.0,1.0
2023-01-24,346.92,355.505,340.71,343.89,1038659,346.92,355.505,340.71,343.89,1038659,0.0,1.0
2023-01-25,349.45,352.87,329.23,333.35,779367,349.45,352.87,329.23,333.35,779367,0.0,1.0
2023-01-26,357.87,362.525,352.14,359.96,828065,357.87,362.525,352.14,359.96,828065,0.0,1.0
2023-01-27,358.84,362.5199,350.16,352.55,1138757,358.84,362.5199,350.16,352.55,1138757,0.0,1.0
2023-01-30,348.99,356.465,342.42,352.71,521303,348.99,356.465,342.42,352.71,521303,0.0,1.0
2023-01-31,347.01,349.1,334.78,348.34,1156705,347.01,349.1,334.78,348.34,1156705,0.0,1.0
2023-02-01,368.67,371.055,347.22,351.5,1121735,368.67,371.055,347.22,351.5,1121735,0.0,1.0
2023-02-02,397.96,399.55,377.31,385.0,1215528,397.96,399.55,377.31,385.0,1215528,0.0,1.0
2023-02-03,365.76,384.75,362.8,381.14,1239627,365.76,384.75,362.8,381.14,1239627,0.0,1.0
2023-02-06,359.93,369.62,356.695,358.3,779656,359.93,369.62,356.695,358.3,779656,0.0,1.0
2023-02-07,369.4,369.815,352.39,359.17,496551,369.4,369.815,352.39,359.17,496551,0.0,1.0
2023-02-08,362.17,375.45,360.85,366.86,410552,362.17,375.45,360.85,366.86,410552,0.0,1.0
2023-02-09,358.65,371.025,354.805,368.95,524112,358.65,371.025,354.805,368.95,524112,0.0,1.0
2023-02-10,345.45,355.34,343.38,355.34,555624,345.45,355.34,343.38,355.34,555624,0.0,1.0
2023-02-13,354.03,357.235,342.32,348.73,476952,354.03,357.235,342.32,348.73,476952,0.0,1.0
2023-02-14,363.92,368.42,347.98,349.38,651051,363.92,368.42,347.98,349.38,651051,0.0,1.0
2023-02-15,367.47,370.8043,359.74,365.03,1339535,367.47,370.8043,359.74,365.03,1339535,0.0,1.0
2023-02-16,361.93,373.99,357.0501,358.75,1659160,361.93,373.99,357.0501,358.75,1659160,0.0,1.0
2023-02-17,404.65,418.39,394.45,415.68,2558584,404.65,418.39,394.45,415.68,2558584,0.0,1.0
2023-02-21,386.0,408.45,385.2,399.72,1119009,386.0,408.45,385.2,399.72,1119009,0.0,1.0
2023-02-22,385.87,398.75,382.855,386.0,809867,385.87,398.75,382.855,386.0,809867,0.0,1.0
2023-02-23,393.09,395.01,384.7221,388.11,600372,393.09,395.01,384.7221,388.11,600372,0.0,1.0
2023-02-24,386.13,390.0,380.745,382.12,616162,386.13,390.0,380.745,382.12,616162,0.0,1.0
2023-02-27,388.58,395.125,386.32,390.86,483425,388.58,395.125,386.32,390.86,483425,0.0,1.0
2023-02-28,386.86,397.78,386.85,388.5,712599,386.86,397.78,386.85,388.5,712599,0.0,1.0
2023-03-01,383.13,391.28,382.52,388.4,380298,383.13,391.28,382.52,388.4,380298,0.0,1.0
2023-03-02,396.08,397.0,377.2,379.8,650346,396.08,397.0,377.2,379.8,650346,0.0,1.0
2023-03-03,408.42,408.935,395.95,395.95,768548,408.42,408.935,395.95,395.95,768548,0.0,1.0
2023-03-06,400.86,414.0,399.12,407.97,508755,400.86,414.0,399.12,407.97,508755,0.0,1.0
2023-03-07,402.74,410.0,398.0,401.0,468715,402.74,410.0,398.0,401.0,468715,0.0,1.0
2023-03-08,403.44,405.73,398.1001,401.64,496744,403.44,405.73,398.1001,401.64,496744,0.0,1.0
2023-03-09,392.93,410.0,392.76,400.93,593693,392.93,410.0,392.76,400.93,593693,0.0,1.0
2023-03-10,369.7,390.36,367.355,388.8,1057858,369.7,390.36,367.355,388.8,1057858,0.0,1.0
2023-03-13,379.4,385.305,356.07,366.49,655372,379.4,385.305,356.07,366.49,655372,0.0,1.0
2023-03-14,392.85,395.54,383.95,383.95,705801,392.85,395.54,383.95,383.95,705801,0.0,1.0
2023-03-15,391.08,394.565,381.31,389.22,516226,391.08,394.565,381.31,389.22,516226,0.0,1.0
2023-03-16,399.12,404.55,390.63,392.48,714574,399.12,404.55,390.63,392.48,714574,0.0,1.0
2023-03-17,397.48,403.59,393.025,397.27,405297,397.48,403.59,393.025,397.27,405297,0.0,1.0
2023-03-20,389.75,396.0,380.49,395.89,795463,389.75,396.0,380.49,395.89,795463,0.0,1.0
2023-03-21,401.3,403.155,391.66,392.85,431654,401.3,403.155,391.66,392.85,431654,0.0,1.0
2023-03-22,387.21,402.0,387.09,401.79,468704,387.21,402.0,387.09,401.79,468704,0.0,1.0
2023-03-23,397.21,405.45,389.48,395.59,598295,397.21,405.45,389.48,395.59,598295,0.0,1.0
2023-03-24,395.77,397.73,387.42,396.22,493710,395.77,397.73,387.42,396.22,493710,0.0,1.0
2023-03-27,400.16,402.5899,392.49,396.93,304161,400.16,402.5899,392.49,396.93,304161,0.0,1.0
2023-03-28,403.24,404.54,397.735,399.61,474933,403.24,404.54,397.735,399.61,474933,0.0,1.0
2023-03-29,411.68,414.31,404.54,407.21,529229,411.68,414.31,404.54,407.21,529229,0.0,1.0
2023-03-30,416.97,421.655,414.12,415.69,439392,416.97,421.655,414.12,415.69,439392,0.0,1.0
2023-03-31,428.75,431.6,417.98,418.69,636568,428.75,431.6,417.98,418.69,636568,0.0,1.0
2023-04-03,420.1,426.07,414.54,423.34,430795,420.1,426.07,414.54,423.34,430795,0.0,1.0
2023-04-04,419.33,428.33,417.32,424.71,715689,419.33,428.33,417.32,424.71,715689,0.0,1.0
2023-04-05,405.25,416.675,399.67,416.52,937503,405.25,416.675,399.67,416.52,937503,0.0,1.0
2023-04-06,407.57,408.52,390.22,401.21,823684,407.57,408.52,390.22,401.21,823684,0.0,1.0
2023-04-10,407.71,410.55,394.26,400.43,345605,407.71,410.55,394.26,400.43,345605,0.0,1.0
2023-04-11,408.85,413.55,402.67,403.5,351110,408.85,413.55,402.67,403.5,351110,0.0,1.0
2023-04-12,413.66,422.39,411.22,417.37,530223,413.66,422.39,411.22,417.37,530223,0.0,1.0
2023-04-13,423.0,426.785,416.25,417.42,499682,423.0,426.785,416.25,417.42,499682,0.0,1.0
2023-04-14,416.2,423.27,409.05,416.8,480634,416.2,423.27,409.05,416.8,480634,0.0,1.0
2023-04-17,417.07,424.12,416.45,417.05,429230,417.07,424.12,416.45,417.05,429230,0.0,1.0
2023-04-18,414.75,423.0627,412.76,421.0,410373,414.75,423.0627,412.76,421.0,410373,0.0,1.0
2023-04-19,419.27,424.6124,409.46,409.85,351526,419.27,424.6124,409.46,409.85,351526,0.0,1.0
2023-04-20,417.07,422.49,414.59,415.62,285928,417.07,422.49,414.59,415.62,285928,0.0,1.0
2023-04-21,423.85,424.43,416.02,418.49,506038,423.85,424.43,416.02,418.49,506038,0.0,1.0
2023-04-24,412.68,427.4499,408.05,424.33,442255,412.68,427.4499,408.05,424.33,442255,0.0,1.0
2023-04-25,401.85,408.55,399.485,408.55,487988,401.85,408.55,399.485,408.55,487988,0.0,1.0
2023-04-26,415.63,423.58,408.73,410.0,512190,415.63,423.58,408.73,410.0,512190,0.0,1.0
2023-04-27,429.09,429.52,413.94,422.4,442227,429.09,429.52,413.94,422.4,442227,0.0,1.0
2023-04-28,420.95,425.65,413.0,423.24,532870,420.95,425.65,413.0,423.24,532870,0.0,1.0
2023-05-01,420.85,428.75,419.42,422.88,666002,420.85,428.75,419.42,422.88,666002,0.0,1.0
2023-05-02,414.58,423.26,409.17,420.98,961754,414.58,423.26,409.17,420.98,961754,0.0,1.0
2023-05-03,417.99,425.95,408.58,414.0,1016151,417.99,425.95,408.58,414.0,1016151,0.0,1.0
2023-05-04,448.85,468.88,435.45,451.63,1972060,448.85,468.88,435.45,451.63,1972060,0.0,1.0
2023-05-05,444.21,456.5,440.57,453.5,737784,444.21,456.5,440.57,453.5,737784,0.0,1.0
2023-05-08,444.9,446.775,436.545,442.63,533309,444.9,446.775,436.545,442.63,533309,0.0,1.0
2023-05-09,447.73,449.77,441.37,441.6,422456,447.73,449.77,441.37,441.6,422456,0.0,1.0
2023-05-10,459.71,464.0647,453.74,453.93,503189,459.71,464.0647,453.74,453.93,503189,0.0,1.0
2023-05-11,461.47,464.0,456.4243,461.14,485742,461.47,464.0,456.4243,461.14,485742,0.0,1.0
2023-05-12,462.17,466.08,458.205,458.64,483200,462.17,466.08,458.205,458.64,483200,0.0,1.0
2023-05-15,471.14,473.31,460.01,461.43,478706,471.14,473.31,460.01,461.43,478706,0.0,1.0
2023-05-16,474.46,474.53,465.33,470.0,485944,474.46,474.53,465.33,470.0,485944,0.0,1.0
2023-05-17,485.25,487.74,476.455,476.71,679869,485.25,487.74,476.455,476.71,679869,0.0,1.0
2023-05-18,482.72,488.73,477.86,487.45,941348,482.72,488.73,477.86,487.45,941348,0.0,1.0
2023-05-19,480.51,485.5,477.6,480.6,637691,480.51,485.5,477.6,480.6,637691,0.0,1.0
2023-05-22,494.43,497.21,478.215,479.0,665555,494.43,497.21,478.215,479.0,665555,0.0,1.0
2023-05-23,481.18,497.67,480.47,492.31,611285,481.18,497.67,480.47,492.31,611285,0.0,1.0
2023-05-24,490.12,490.47,473.44,477.43,389130,490.12,490.47,473.44,477.43,389130,0.0,1.0
2023-05-25,488.74,498.24,488.695,498.15,353405,488.74,498.24,488.695,498.15,353405,0.0,1.0
2023-05-26,496.21,505.45,490.42,490.42,467760,496.21,505.45,490.42,490.42,467760,0.0,1.0
2023-05-30,510.38,522.69,505.2,510.0,798657,510.38,522.69,505.2,510.0,798657,0.0,1.0
2023-05-31,517.99,519.94,502.6301,504.74,927415,517.99,519.94,502.6301,504.74,927415,0.0,1.0
2023-06-01,517.79,526.5,503.235,508.26,519475,517.79,526.5,503.235,508.26,519475,0.0,1.0
2023-06-02,524.14,530.69,520.0,520.47,664193,524.14,530.69,520.0,520.47,664193,0.0,1.0
2023-06-05,528.59,535.12,521.3,521.91,525453,528.59,535.12,521.3,521.91,525453,0.0,1.0
2023-06-06,530.29,535.0,522.13,525.3,353806,530.29,535.0,522.13,525.3,353806,0.0,1.0
2023-06-07,503.3,533.82,498.92,529.37,869647,503.3,533.82,498.92,529.37,869647,0.0,1.0
2023-06-08,517.4,524.09,496.37,501.87,528761,517.4,524.09,496.37,501.87,528761,0.0,1.0
2023-06-09,516.91,529.155,512.17,520.27,531385,516.91,529.155,512.17,520.27,531385,0.0,1.0
2023-06-12,521.07,526.88,514.54,516.83,300336,521.07,526.88,514.54,516.83,300336,0.0,1.0
2023-06-13,512.67,518.71,491.8,517.5,1198901,512.67,518.71,491.8,517.5,1198901,0.0,1.0
2023-06-14,503.94,514.59,499.33,508.0,612057,503.94,514.59,499.33,508.0,612057,0.0,1.0
2023-06-15,520.02,523.64,498.12,500.04,472905,520.02,523.64,498.12,500.04,472905,0.0,1.0
2023-06-16,519.32,532.18,515.58,526.42,720559,519.32,532.18,515.58,526.42,720559,0.0,1.0
2023-06-20,515.64,522.85,509.67,513.78,375879,515.64,522.85,509.67,513.78,375879,0.0,1.0
2023-06-21,507.72,517.035,500.47,515.45,368752,507.72,517.035,500.47,515.45,368752,0.0,1.0
2023-06-22,518.35,519.18,500.005,501.32,391772,518.35,519.18,500.005,501.32,391772,0.0,1.0
2023-06-23,512.21,522.2,506.71,512.17,483066,512.21,522.2,506.71,512.17,483066,0.0,1.0
2023-06-26,508.29,522.5,504.63,509.93,316913,508.29,522.5,504.63,509.93,316913,0.0,1.0
2023-06-27,515.79,520.39,507.85,512.61,351036,515.79,520.39,507.85,512.61,351036,0.0,1.0
2023-06-28,524.68,532.0,514.13,514.13,467062,524.68,532.0,514.13,514.13,467062,0.0,1.0
2023-06-29,516.41,528.65,511.41,522.6,353970,516.41,528.65,511.41,522.6,353970,0.0,1.0
2023-06-30,532.09,535.9,519.0,520.91,681181,532.09,535.9,519.0,520.91,681181,0.0,1.0
2023-07-03,526.27,533.55,518.73,529.62,250943,526.27,533.55,518.73,529.62,250943,0.0,1.0
2023-07-05,520.86,524.27,511.14,519.62,551122,520.86,524.27,511.14,519.62,551122,0.0,1.0
2023-07-06,521.24,521.97,497.0283,510.57,652613,521.24,521.97,497.0283,510.57,652613,0.0,1.0
2023-07-07,512.86,526.99,511.87,520.0,330483,512.86,526.99,511.87,520.0,330483,0.0,1.0
2023-07-10,529.94,530.0,511.16,513.98,378673,529.94,530.0,511.16,513.98,378673,0.0,1.0
2023-07-11,540.21,544.2,529.895,535.0,405279,540.21,544.2,529.895,535.0,405279,0.0,1.0
2023-07-12,543.03,549.0,536.25,547.91,395661,543.03,549.0,536.25,547.91,395661,0.0,1.0
2023-07-13,550.96,558.25,545.72,545.72,318058,550.96,558.25,545.72,545.72,318058,0.0,1.0
2023-07-14,555.36,569.59,552.49,557.99,440927,555.36,569.59,552.49,557.99,440927,0.0,1.0
2023-07-17,557.33,562.24,548.47,549.69,471538,557.33,562.24,548.47,549.69,471538,0.0,1.0
2023-07-18,561.67,566.245,550.95,556.69,445689,561.67,566.245,550.95,556.69,445689,0.0,1.0
2023-07-19,568.62,571.595,556.88,566.96,392706,568.62,571.595,556.88,566.96,392706,0.0,1.0
2023-07-20,540.1,565.5,537.49,560.28,756542,540.1,565.5,537.49,560.28,756542,0.0,1.0
2023-07-21,544.31,551.44,542.31,547.85,321244,544.31,551.44,542.31,547.85,321244,0.0,1.0
2023-07-24,536.12,552.8899,527.55,550.1,363901,536.12,552.8899,527.55,550.1,363901,0.0,1.0
2023-07-25,551.12,557.14,542.795,544.45,476383,551.12,557.14,542.795,544.45,476383,0.0,1.0
2023-07-26,548.79,556.21,542.0,545.9,246758,548.79,556.21,542.0,545.9,246758,0.0,1.0
2023-07-27,548.37,563.28,544.63,557.99,402989,548.37,563.28,544.63,557.99,402989,0.0,1.0
2023-07-28,556.86,561.1866,548.0,560.56,357618,556.86,561.1866,548.0,560.56,357618,0.0,1.0
2023-07-31,580.55,581.4,560.325,562.7,586753,580.55,581.4,560.325,562.7,586753,0.0,1.0
2023-08-01,576.36,579.12,567.2,572.42,470973,576.36,579.12,567.2,572.42,470973,0.0,1.0
2023-08-02,553.23,569.43,542.31,569.43,908025,553.23,569.43,542.31,569.43,908025,0.0,1.0
2023-08-03,490.0,515.53,489.19,514.58,1844013,490.0,515.53,489.19,514.58,1844013,0.0,1.0
2023-08-04,483.69,505.23,481.32,497.92,1217197,483.69,505.23,481.32,497.92,1217197,0.0,1.0
2023-08-07,494.16,494.64,478.5466,483.57,664958,494.16,494.64,478.5466,483.57,664958,0.0,1.0
2023-08-08,484.11,490.0,477.51,484.1,560411,484.11,490.0,477.51,484.1,560411,0.0,1.0
2023-08-09,488.07,492.51,479.545,482.75,578796,488.07,492.51,479.545,482.75,578796,0.0,1.0
2023-08-10,507.03,509.41,490.76,494.2,725769,507.03,509.41,490.76,494.2,725769,0.0,1.0
2023-08-11,507.77,516.11,501.28,503.0,536818,507.77,516.11,501.28,503.0,536818,0.0,1.0
2023-08-14,508.08,511.26,502.0,502.51,415058,508.08,511.26,502.0,502.51,415058,0.0,1.0
2023-08-15,508.56,514.29,504.78,507.76,310998,508.56,514.29,504.78,507.76,310998,0.0,1.0
2023-08-16,510.07,519.9799,506.57,510.42,662760,510.07,519.9799,506.57,510.42,662760,0.0,1.0
2023-08-17,491.83,508.62,491.52,506.0,492420,491.83,508.62,491.52,506.0,492420,0.0,1.0
2023-08-18,504.93,509.75,486.0,486.0,615873,504.93,509.75,486.0,486.0,615873,0.0,1.0
2023-08-21,503.02,514.76,501.125,505.97,495594,503.02,514.76,501.125,505.97,495594,0.0,1.0
2023-08-22,504.54,510.4644,500.555,506.83,319795,504.54,510.4644,500.555,506.83,319795,0.0,1.0
2023-08-23,514.22,517.52,503.81,506.72,273634,514.22,517.52,503.81,506.72,273634,0.0,1.0
2023-08-24,503.18,522.0,503.16,521.0,282534,503.18,522.0,503.16,521.0,282534,0.0,1.0
2023-08-25,512.75,515.58,499.2,504.49,424120,512.75,515.58,499.2,504.49,424120,0.0,1.0
2023-08-28,511.52,518.02,508.93,514.27,264191,511.52,518.02,508.93,514.27,264191,0.0,1.0
2023-08-29,525.1,525.31,507.1,507.1,276307,525.1,525.31,507.1,507.1,276307,0.0,1.0
2023-08-30,530.8,533.32,523.9639,525.27,314803,530.8,533.32,523.9639,525.27,314803,0.0,1.0
2023-08-31,546.52,548.2,531.73,531.73,511742,546.52,548.2,531.73,531.73,511742,0.0,1.0
2023-09-01,551.61,558.62,548.22,550.0,474469,551.61,558.62,548.22,550.0,474469,0.0,1.0
2023-09-05,550.45,557.05,542.06,557.05,442876,550.45,557.05,542.06,557.05,442876,0.0,1.0
2023-09-06,544.14,557.33,543.7,547.09,634612,544.14,557.33,543.7,547.09,634612,0.0,1.0
2023-09-07,550.58,552.06,532.97,537.18,515869,550.58,552.06,532.97,537.18,515869,0.0,1.0
2023-09-08,537.19,556.76,536.68,550.0,345716,537.19,556.76,536.68,550.0,345716,0.0,1.0
2023-09-11,542.4,544.89,536.7,539.48,292310,542.4,544.89,536.7,539.48,292310,0.0,1.0
2023-09-12,529.67,539.36,528.89,533.7,252850,529.67,539.36,528.89,533.7,252850,0.0,1.0
2023-09-13,519.41,530.385,517.42,524.32,412390,519.41,530.385,517.42,524.32,412390,0.0,1.0
2023-09-14,513.52,524.44,510.42,521.6,425178,513.52,524.44,510.42,521.6,425178,0.0,1.0
2023-09-15,511.74,512.57,502.0,507.52,707011,511.74,512.57,502.0,507.52,707011,0.0,1.0
2023-09-18,510.34,514.875,506.74,507.64,449497,510.34,514.875,506.74,507.64,449497,0.0,1.0
2023-09-19,512.45,512.89,503.7403,506.55,355300,512.45,512.89,503.7403,506.55,355300,0.0,1.0
2023-09-20,505.02,515.87,504.79,505.87,253525,505.02,515.87,504.79,505.87,253525,0.0,1.0
2023-09-21,480.36,499.25,480.0,498.27,609791,480.36,499.25,480.0,498.27,609791,0.0,1.0
2023-09-22,482.39,487.58,478.57,483.79,306925,482.39,487.58,478.57,483.79,306925,0.0,1.0
2023-09-25,483.24,487.32,478.32,479.47,238436,483.24,487.32,478.32,479.47,238436,0.0,1.0
2023-09-26,468.24,481.67,466.11,478.78,577503,468.24,481.67,466.11,478.78,577503,0.0,1.0
2023-09-27,483.37,489.02,470.89,472.27,422589,483.37,489.02,470.89,472.27,422589,0.0,1.0
2023-09-28,491.0,495.48,476.98,480.0,242737,491.0,495.48,476.98,480.0,242737,0.0,1.0
2023-09-29,492.5,505.0,492.31,498.17,373890,492.5,505.0,492.31,498.17,373890,0.0,1.0
2023-10-02,495.4,505.29,491.49,492.12,443156,495.4,505.29,491.49,492.12,443156,0.0,1.0
2023-10-03,465.94,490.01,457.53,490.01,832594,465.94,490.01,457.53,490.01,832594,0.0,1.0
2023-10-04,476.82,478.05,463.25,468.55,541567,476.82,478.05,463.25,468.55,541567,0.0,1.0
2023-10-05,464.94,476.33,457.0,474.44,711773,464.94,476.33,457.0,474.44,711773,0.0,1.0
2023-10-06,483.18,485.51,454.32,459.23,863643,483.18,485.51,454.32,459.23,863643,0.0,1.0
2023-10-09,487.98,491.625,477.0,477.0,473854,487.98,491.625,477.0,477.0,473854,0.0,1.0
2023-10-10,467.8,500.3,467.3,487.54,1481191,467.8,500.3,467.3,487.54,1481191,0.0,1.0
2023-10-11,455.45,464.2,445.865,450.02,1664764,455.45,464.2,445.865,450.02,1664764,0.0,1.0
2023-10-12,456.39,463.6348,448.52,457.05,579611,456.39,463.6348,448.52,457.05,579611,0.0,1.0
2023-10-13,456.27,466.615,451.61,464.06,515934,456.27,466.615,451.61,464.06,515934,0.0,1.0
2023-10-16,469.16,471.835,456.3825,458.32,321672,469.16,471.835,456.3825,458.32,321672,0.0,1.0
2023-10-17,468.74,474.98,457.66,457.66,353930,468.74,474.98,457.66,457.66,353930,0.0,1.0
2023-10-18,445.4,465.045,442.82,458.32,864228,445.4,465.045,442.82,458.32,864228,0.0,1.0
2023-10-19,444.83,452.75,442.33,451.98,427186,444.83,452.75,442.33,451.98,427186,0.0,1.0
2023-10-20,429.07,444.4,425.2,444.4,821321,429.07,444.4,425.2,444.4,821321,0.0,1.0
2023-10-23,431.02,437.23,424.035,426.49,595519,431.02,437.23,424.035,426.49,595519,0.0,1.0
2023-10-24,433.5,437.83,423.58,433.17,448676,433.5,437.83,423.58,433.17,448676,0.0,1.0
2023-10-25,411.69,429.5,411.185,429.03,578886,411.69,429.5,411.185,429.03,578886,0.0,1.0
2023-10-26,410.93,422.42,407.23,417.75,983611,410.93,422.42,407.23,417.75,983611,0.0,1.0
2023-10-27,416.27,422.16,410.0,417.72,447106,416.27,422.16,410.0,417.72,447106,0.0,1.0
2023-10-30,415.64,421.44,411.222,421.17,425931,415.64,421.44,411.222,421.17,425931,0.0,1.0
2023-10-31,423.77,426.155,414.25,420.0,504371,423.77,426.155,414.25,420.0,504371,0.0,1.0
2023-11-01,421.12,425.64,409.5,422.06,461492,421.12,425.64,409.5,422.06,461492,0.0,1.0
2023-11-02,421.74,435.59,415.78,433.2,834671,421.74,435.59,415.78,433.2,834671,0.0,1.0
2023-11-03,422.89,422.91,408.62,418.87,1325445,422.89,422.91,408.62,418.87,1325445,0.0,1.0
2023-11-06,420.5,427.56,414.54,427.56,733182,420.5,427.56,414.54,427.56,733182,0.0,1.0
2023-11-07,437.89,446.86,427.35,429.0,1521806,437.89,446.86,427.35,429.0,1521806,0.0,1.0
2023-11-08,442.15,444.98,435.21,437.36,1151315,442.15,444.98,435.21,437.36,1151315,0.0,1.0
2023-11-09,415.12,465.0,413.07,465.0,2009510,415.12,465.0,413.07,465.0,2009510,0.0,1.0
2023-11-10,428.92,429.57,413.95,413.95,727140,428.92,429.57,413.95,413.95,727140,0.0,1.0
2023-11-13,431.73,436.48,425.07,428.0,553554,431.73,436.48,425.07,428.0,553554,0.0,1.0
2023-11-14,455.3,457.62,444.3,444.3,785367,455.3,457.62,444.3,444.3,785367,0.0,1.0
2023-11-15,468.32,469.89,456.5,457.02,960915,468.32,469.89,456.5,457.02,960915,0.0,1.0
2023-11-16,465.67,472.31,462.03,468.0,541540,465.67,472.31,462.03,468.0,541540,0.0,1.0
2023-11-17,468.62,469.865,459.63,464.5,484389,468.62,469.865,459.63,464.5,484389,0.0,1.0
2023-11-20,475.46,481.77,470.0,470.55,460474,475.46,481.77,470.0,470.55,460474,0.0,1.0
2023-11-21,471.6,476.94,465.99,466.8,343849,471.6,476.94,465.99,466.8,343849,0.0,1.0
2023-11-22,467.69,476.22,467.01,476.22,323823,467.69,476.22,467.01,476.22,323823,0.0,1.0
2023-11-24,467.75,468.15,462.785,466.11,126352,467.75,468.15,462.785,466.11,126352,0.0,1.0
2023-11-27,465.42,472.895,465.25,466.64,298262,465.42,472.895,465.25,466.64,298262,0.0,1.0
2023-11-28,475.59,476.885,462.55,462.55,355658,475.59,476.885,462.55,462.55,355658,0.0,1.0
2023-11-29,496.52,499.15,482.01,482.01,822166,496.52,499.15,482.01,482.01,822166,0.0,1.0
2023-11-30,493.93,508.29,488.26,500.0,959555,493.93,508.29,488.26,500.0,959555,0.0,1.0
2023-12-01,516.97,517.46,492.2,494.45,863263,516.97,517.46,492.2,494.45,863263,0.0,1.0
2023-12-04,506.99,517.31,506.38,512.01,599053,506.99,517.31,506.38,512.01,599053,0.0,1.0
2023-12-05,503.0,507.91,496.964,502.35,284713,503.0,507.91,496.964,502.35,284713,0.0,1.0
2023-12-06,497.79,508.0,497.565,503.11,296051,497.79,508.0,497.565,503.11,296051,0.0,1.0
2023-12-07,492.04,497.125,490.1,495.74,292501,492.04,497.125,490.1,495.74,292501,0.0,1.0
2023-12-08,502.04,506.7,485.78,488.46,392337,502.04,506.7,485.78,488.46,392337,0.0,1.0
2023-12-11,501.7,507.86,497.99,500.06,214157,501.7,507.86,497.99,500.06,214157,0.0,1.0
2023-12-12,527.24,528.7607,505.254,512.81,575810,527.24,528.7607,505.254,512.81,575810,0.0,1.0
2023-12-13,533.79,537.01,518.75,527.0,424111,533.79,537.01,518.75,527.0,424111,0.0,1.0
2023-12-14,553.35,556.43,539.91,540.0,845088,553.35,556.43,539.91,540.0,845088,0.0,1.0
2023-12-15,557.72,565.74,550.0,555.23,644112,557.72,565.74,550.0,555.23,644112,0.0,1.0
2023-12-18,563.67,566.15,553.81,555.23,291860,563.67,566.15,553.81,555.23,291860,0.0,1.0
2023-12-19,567.35,574.0,562.42,562.68,338875,567.35,574.0,562.42,562.68,338875,0.0,1.0
2023-12-20,564.71,576.9,558.81,561.36,577388,564.71,576.9,558.81,561.36,577388,0.0,1.0
2023-12-21,578.31,580.53,570.63,573.93,340214,578.31,580.53,570.63,573.93,340214,0.0,1.0
2023-12-22,579.9,584.25,573.7401,578.31,281775,579.9,584.25,573.7401,578.31,281775,0.0,1.0
2023-12-26,584.56,586.29,575.925,580.1,241572,584.56,586.29,575.925,580.1,241572,0.0,1.0
2023-12-27,585.36,588.87,581.67,585.88,205537,585.36,588.87,581.67,585.88,205537,0.0,1.0
2023-12-28,589.05,593.53,579.93,585.54,281219,589.05,593.53,579.93,585.54,281219,0.0,1.0
2023-12-29,580.54,592.0,580.0,587.8,258216,580.54,592.0,580.0,587.8,258216,0.0,1.0
2024-01-02,547.86,574.09,540.28,572.94,738827,547.86,574.09,540.28,572.94,738827,0.0,1.0
2024-01-03,533.27,545.28,528.62,538.81,558931,533.27,545.28,528.62,538.81,558931,0.0,1.0
2024-01-04,530.25,541.08,529.52,530.93,333923,530.25,541.08,529.52,530.93,333923,0.0,1.0
2024-01-05,537.84,544.41,527.0,527.66,353392,537.84,544.41,527.0,527.66,353392,0.0,1.0
2024-01-08,557.17,560.67,543.985,547.36,325474,557.17,560.67,543.985,547.36,325474,0.0,1.0
2024-01-09,564.3,570.78,554.125,555.36,348579,564.3,570.78,554.125,555.36,348579,0.0,1.0
2024-01-10,569.89,577.99,565.99,573.24,301488,569.89,577.99,565.99,573.24,301488,0.0,1.0
2024-01-11,570.33,576.84,559.9,576.84,287202,570.33,576.84,559.9,576.84,287202,0.0,1.0
2024-01-12,561.35,573.98,560.995,572.51,284366,561.35,573.98,560.995,572.51,284366,0.0,1.0
2024-01-16,565.62,565.64,553.345,555.84,286628,565.62,565.64,553.345,555.84,286628,0.0,1.0
2024-01-17,564.09,565.15,546.48,560.66,316641,564.09,565.15,546.48,560.66,316641,0.0,1.0
2024-01-18,573.91,574.83,561.56,571.42,318854,573.91,574.83,561.56,571.42,318854,0.0,1.0
2024-01-19,581.4,582.67,570.8,579.39,336096,581.4,582.67,570.8,579.39,336096,0.0,1.0
2024-01-22,590.25,598.0,582.74,589.0,352458,590.25,598.0,582.74,589.0,352458,0.0,1.0
2024-01-23,590.97,595.215,583.0606,592.3,331409,590.97,595.215,583.0606,592.3,331409,0.0,1.0
2024-01-24,585.7,599.65,585.19,598.08,255021,585.7,599.65,585.19,598.08,255021,0.0,1.0
2024-01-25,585.73,596.51,578.335,592.15,265060,585.73,596.51,578.335,592.15,265060,0.0,1.0
2024-01-26,588.74,595.0,581.57,583.79,198472,588.74,595.0,581.57,583.79,198472,0.0,1.0
2024-01-29,609.94,610.36,591.07,591.07,429824,609.94,610.36,591.07,591.07,429824,0.0,1.0
2024-01-30,623.98,635.74,610.0,610.04,812964,623.98,635.74,610.0,610.04,812964,0.0,1.0
2024-01-31,611.0,623.16,602.815,614.37,518826,611.0,623.16,602.815,614.37,518826,0.0,1.0
2024-02-01,612.97,621.99,605.1057,614.06,436525,612.97,621.99,605.1057,614.06,436525,0.0,1.0
2024-02-02,612.39,615.7199,599.25,610.0,443908,612.39,615.7199,599.25,610.0,443908,0.0,1.0
2024-02-05,602.85,611.8,593.59,607.94,396578,602.85,611.8,593.59,607.94,396578,0.0,1.0
2024-02-06,605.93,608.13,596.86,608.02,307921,605.93,608.13,596.86,608.02,307921,0.0,1.0
2024-02-07,609.85,615.39,597.59,610.0,387176,609.85,615.39,597.59,610.0,387176,0.0,1.0
2024-02-08,628.69,629.45,613.06,613.06,392429,628.69,629.45,613.06,613.06,392429,0.0,1.0
2024-02-09,646.63,660.0,634.995,635.03,540585,646.63,660.0,634.995,635.03,540585,0.0,1.0
2024-02-12,617.07,641.01,611.26,639.52,616371,617.07,641.01,611.26,639.52,616371,0.0,1.0
2024-02-13,603.91,613.34,588.045,590.515,578466,603.91,613.34,588.045,590.515,578466,0.0,1.0
2024-02-14,629.64,631.45,606.99,613.74,895114,629.64,631.45,606.99,613.74,895114,0.0,1.0
2024-02-15,608.96,646.56,601.35,644.0,1447429,608.96,646.56,601.35,644.0,1447429,0.0,1.0
2024-02-16,613.5,618.77,596.95,603.1,789989,613.5,618.77,596.95,603.1,789989,0.0,1.0
2024-02-20,595.34,607.98,589.585,600.0,564601,595.34,607.98,589.585,600.0,564601,0.0,1.0
2024-02-21,589.23,591.34,578.06,581.39,467691,589.23,591.34,578.06,581.39,467691,0.0,1.0
2024-02-22,600.35,609.98,600.08,605.89,381018,600.35,609.98,600.08,605.89,381018,0.0,1.0
2024-02-23,605.41,610.22,601.26,605.8,243989,605.41,610.22,601.26,605.8,243989,0.0,1.0
2024-02-26,606.96,614.25,600.89,609.54,225327,606.96,614.25,600.89,609.54,225327,0.0,1.0
2024-02-27,615.61,621.06,609.04,611.84,349709,615.61,621.06,609.04,611.84,349709,0.0,1.0
2024-02-28,612.69,617.0,605.6,611.42,266093,612.69,617.0,605.6,611.42,266093,0.0,1.0
2024-02-29,618.81,619.85,609.43,615.28,597352,618.81,619.85,609.43,615.28,597352,0.0,1.0
2024-03-01,633.8,635.25,614.685,620.0,386207,633.8,635.25,614.685,620.0,386207,0.0,1.0
2024-03-04,628.71,635.52,624.2,634.21,323933,628.71,635.52,624.2,634.21,323933,0.0,1.0
2024-03-05,605.88,624.62,596.08,620.14,456881,605.88,624.62,596.08,620.14,456881,0.0,1.0
2024-03-06,610.59,619.02,608.56,615.38,307296,610.59,619.02,608.56,615.38,307296,0.0,1.0
2024-03-07,612.98,617.06,601.94,612.01,237683,612.98,617.06,601.94,612.01,237683,0.0,1.0
2024-03-08,604.49,624.85,603.99,613.0,266134,604.49,624.85,603.99,613.0,266134,0.0,1.0
2024-03-11,612.5,618.375,601.75,605.5,326968,612.5,618.375,601.75,605.5,326968,0.0,1.0
2024-03-12,621.16,625.44,617.83,623.25,334920,621.16,625.44,617.83,623.25,334920,0.0,1.0
2024-03-13,625.0,628.4683,618.07,621.0,432538,625.0,628.4683,618.07,621.0,432538,0.0,1.0
2024-03-14,630.01,637.765,620.06,626.83,488232,630.01,637.765,620.06,626.83,488232,0.0,1.0
2024-03-15,601.1,620.06,600.41,618.73,488413,601.1,620.06,600.41,618.73,488413,0.0,1.0
2024-03-18,599.85,608.155,598.135,605.03,240470,599.85,608.155,598.135,605.03,240470,0.0,1.0
2024-03-19,612.71,615.0,589.165,597.68,341173,612.71,615.0,589.165,597.68,341173,0.0,1.0
2024-03-20,625.64,628.23,610.2,614.52,309859,625.64,628.23,610.2,614.52,309859,0.0,1.0
2024-03-21,620.52,631.57,619.45,625.22,549866,620.52,631.57,619.45,625.22,549866,0.0,1.0
2024-03-22,621.75,623.66,603.99,618.49,365292,621.75,623.66,603.99,618.49,365292,0.0,1.0
2024-03-25,629.82,633.08,614.3,614.46,323163,629.82,633.08,614.3,614.46,323163,0.0,1.0
2024-03-26,632.03,635.22,626.07,632.06,444346,632.03,635.22,626.07,632.06,444346,0.0,1.0
2024-03-27,623.33,637.91,609.56,636.09,441363,623.33,637.91,609.56,636.09,441363,0.0,1.0
2024-03-28,626.56,628.98,619.14,623.27,437968,626.56,628.98,619.14,623.27,437968,0.0,1.0
2024-04-01,636.85,649.2,622.06,624.07,701731,636.85,649.2,622.06,624.07,701731,0.0,1.0
2024-04-02,609.97,628.18,608.21,627.12,625077,609.97,628.18,608.21,627.12,625077,0.0,1.0
2024-04-03,626.7,637.44,605.43,605.43,673953,626.7,637.44,605.43,605.43,673953,0.0,1.0
2024-04-04,657.85,693.85,628.86,630.0,3050656,657.85,693.85,628.86,630.0,3050656,0.0,1.0
2024-04-05,670.0,688.87,669.89,670.03,904838,670.0,688.87,669.89,670.03,904838,0.0,1.0
2024-04-08,670.15,674.5,657.75,670.0,456685,670.15,674.5,657.75,670.0,456685,0.0,1.0
2024-04-09,659.13,678.61,656.61,669.64,538864,659.13,678.61,656.61,669.64,538864,0.0,1.0
2024-04-10,657.71,662.78,636.05,641.25,364492,657.71,662.78,636.05,641.25,364492,0.0,1.0
2024-04-11,682.02,682.66,660.01,660.01,520564,682.02,682.66,660.01,660.01,520564,0.0,1.0
2024-04-12,663.35,679.3,653.915,677.74,469996,663.35,679.3,653.915,677.74,469996,0.0,1.0
2024-04-15,637.63,664.695,637.27,663.16,345740,637.63,664.695,637.27,663.16,345740,0.0,1.0
2024-04-16,633.85,639.19,628.985,636.18,364173,633.85,639.19,628.985,636.18,364173,0.0,1.0
2024-04-17,633.45,656.8799,633.23,633.85,556943,633.45,656.8799,633.23,633.85,556943,0.0,1.0
2024-04-18,649.58,668.65,631.805,634.59,726085,649.58,668.65,631.805,634.59,726085,0.0,1.0
2024-04-19,631.24,662.52,623.57,652.0,810764,631.24,662.52,623.57,652.0,810764,0.0,1.0
2024-04-22,633.04,641.55,619.71,632.72,511528,633.04,641.55,619.71,632.72,511528,0.0,1.0
2024-04-23,651.78,656.8,631.12,641.3,680664,651.78,656.8,631.12,641.3,680664,0.0,1.0
2024-04-24,651.74,664.02,647.28,661.64,399822,651.74,664.02,647.28,661.64,399822,0.0,1.0
2024-04-25,636.1,644.16,622.42,644.16,497004,636.1,644.16,622.42,644.16,497004,0.0,1.0
2024-04-26,631.13,642.0857,630.5222,634.31,591063,631.13,642.0857,630.5222,634.31,591063,0.0,1.0
2024-04-29,636.16,644.655,625.93,633.86,409069,636.16,644.655,625.93,633.86,409069,0.0,1.0
2024-04-30,604.87,634.98,604.57,630.0,607372,604.87,634.98,604.57,630.0,607372,0.0,1.0
2024-05-01,606.09,622.25,585.0091,607.24,626167,606.09,622.25,585.0091,607.24,626167,0.0,1.0
2024-05-02,590.89,606.21,582.0,603.56,873581,590.89,606.21,582.0,603.56,873581,0.0,1.0
2024-05-03,600.27,607.86,595.0,605.54,354179,600.27,607.86,595.0,605.54,354179,0.0,1.0
2024-05-06,617.22,617.66,602.26,607.4,436840,617.22,617.66,602.26,607.4,436840,0.0,1.0
2024-05-07,615.46,616.69,604.825,615.03,546866,615.46,616.69,604.825,615.03,546866,0.0,1.0
2024-05-08,590.05,611.37,585.27,608.26,1182045,590.05,611.37,585.27,608.26,1182045,0.0,1.0
2024-05-09,587.15,628.0,583.02,625.0,2080189,587.15,628.0,583.02,625.0,2080189,0.0,1.0
2024-05-10,597.95,608.84,588.73,588.73,1034232,597.95,608.84,588.73,588.73,1034232,0.0,1.0
2024-05-13,597.79,609.795,593.0401,597.06,872248,597.79,609.795,593.0401,597.06,872248,0.0,1.0
2024-05-14,589.65,602.21,589.31,598.73,519242,589.65,602.21,589.31,598.73,519242,0.0,1.0
2024-05-15,614.16,621.45,594.85,595.4,577339,614.16,621.45,594.85,595.4,577339,0.0,1.0
2024-05-16,610.36,621.82,610.36,616.51,536764,610.36,621.82,610.36,616.51,536764,0.0,1.0
2024-05-17,615.34,620.18,610.0,610.28,364669,615.34,620.18,610.0,610.28,364669,0.0,1.0
2024-05-20,619.99,619.99,610.2701,614.37,268019,619.99,619.99,610.2701,614.37,268019,0.0,1.0
2024-05-21,610.95,619.85,610.86,613.0,316396,610.95,619.85,610.86,613.0,316396,0.0,1.0
2024-05-22,612.82,629.57,611.79,613.16,600343,612.82,629.57,611.79,613.16,600343,0.0,1.0
2024-05-23,594.86,624.6,588.64,620.15,876867,594.86,624.6,588.64,620.15,876867,0.0,1.0
2024-05-24,590.16,599.54,583.01,595.0,571617,590.16,599.54,583.01,595.0,571617,0.0,1.0
2024-05-28,638.39,648.15,581.74,590.16,1975827,638.39,648.15,581.74,590.16,1975827,0.0,1.0
2024-05-29,648.23,656.46,632.62,634.55,764075,648.23,656.46,632.62,634.55,764075,0.0,1.0
2024-05-30,606.26,645.56,605.87,637.37,1247698,606.26,645.56,605.87,637.37,1247698,0.0,1.0
2024-05-31,611.05,617.82,583.67,609.9,1602338,611.05,617.82,583.67,609.9,1602338,0.0,1.0
2024-06-03,597.15,620.0,587.185,611.17,865073,597.15,620.0,587.185,611.17,865073,0.0,1.0
2024-06-04,608.93,615.955,604.02,606.9,686590,608.93,615.955,604.02,606.9,686590,0.0,1.0
2024-06-05,605.52,617.78,598.65,614.88,471166,605.52,617.78,598.65,614.88,471166,0.0,1.0
2024-06-06,598.51,611.67,597.35,600.95,412027,598.51,611.67,597.35,600.95,412027,0.0,1.0
2024-06-07,596.65,598.0057,591.48,595.0,320892,596.65,598.0057,591.48,595.0,320892,0.0,1.0
2024-06-10,595.92,600.83,593.0,596.0,625291,595.92,600.83,593.0,596.0,625291,0.0,1.0
2024-06-11,588.46,599.48,584.16,596.18,502151,588.46,599.48,584.16,596.18,502151,0.0,1.0
2024-06-12,591.35,604.65,588.56,596.3,559434,591.35,604.65,588.56,596.3,559434,0.0,1.0
2024-06-13,567.0,598.08,566.9,592.99,775269,567.0,598.08,566.9,592.99,775269,0.0,1.0
2024-06-14,584.71,587.4873,569.41,572.36,466155,584.71,587.4873,569.41,572.36,466155,0.0,1.0
2024-06-17,570.99,581.65,570.65,578.13,444490,570.99,581.65,570.65,578.13,444490,0.0,1.0
2024-06-18,562.0,573.25,553.84,559.11,587919,562.0,573.25,553.84,559.11,587919,0.0,1.0
2024-06-20,557.25,563.02,552.003,561.99,773773,557.25,563.02,552.003,561.99,773773,0.0,1.0
2024-06-21,578.43,580.64,550.91,560.0,2162465,578.43,580.64,550.91,560.0,2162465,0.0,1.0
2024-06-24,573.6,580.485,562.62,569.5,487675,573.6,580.485,562.62,569.5,487675,0.0,1.0
2024-06-25,585.21,586.81,571.725,575.06,490351,585.21,586.81,571.725,575.06,490351,0.0,1.0
2024-06-26,568.52,584.31,559.3983,584.31,941439,568.52,584.31,559.3983,584.31,941439,0.0,1.0
2024-06-27,586.01,590.5,565.555,568.0,562067,586.01,590.5,565.555,568.0,562067,0.0,1.0
2024-06-28,589.79,598.33,580.26,588.61,809443,589.79,598.33,580.26,588.61,809443,0.0,1.0
2024-07-01,592.58,593.35,576.74,585.0,466361,592.58,593.35,576.74,585.0,466361,0.0,1.0
2024-07-02,584.14,596.15,575.58,592.8,495063,584.14,596.15,575.58,592.8,495063,0.0,1.0
2024-07-03,592.31,594.665,584.88,586.34,251501,592.31,594.665,584.88,586.34,251501,0.0,1.0
2024-07-05,587.25,596.25,586.67,587.65,307757,587.25,596.25,586.67,587.65,307757,0.0,1.0
2024-07-08,586.16,594.755,576.5,587.0,498218,586.16,594.755,576.5,587.0,498218,0.0,1.0
2024-07-09,560.21,587.45,560.12,586.16,730277,560.21,587.45,560.12,586.16,730277,0.0,1.0
2024-07-10,492.31,558.3,455.0,558.0,4725927,492.31,558.3,455.0,558.0,4725927,0.0,1.0
2024-07-11,489.77,510.87,483.44,504.44,1820459,489.77,510.87,483.44,504.44,1820459,0.0,1.0
2024-07-12,476.13,484.99,467.41,479.36,1885552,476.13,484.99,467.41,479.36,1885552,0.0,1.0
2024-07-15,471.89,479.48,465.225,476.0,901280,471.89,479.48,465.225,476.0,901280,0.0,1.0
2024-07-16,488.81,491.315,472.14,472.27,881561,488.81,491.315,472.14,472.27,881561,0.0,1.0
2024-07-17,480.36,492.79,477.44,481.21,868771,480.36,492.79,477.44,481.21,868771,0.0,1.0
2024-07-18,481.41,486.96,476.925,479.75,1221856,481.41,486.96,476.925,479.75,1221856,0.0,1.0
2024-07-19,479.82,480.16,469.6,479.68,728195,479.82,480.16,469.6,479.68,728195,0.0,1.0
2024-07-22,483.01,484.8836,472.208,482.1,558970,483.01,484.8836,472.208,482.1,558970,0.0,1.0
2024-07-23,488.47,498.28,484.33,485.31,574703,488.47,498.28,484.33,485.31,574703,0.0,1.0
2024-07-24,473.33,488.32,473.17,483.79,752915,473.33,488.32,473.17,483.79,752915,0.0,1.0
2024-07-25,495.76,500.0,470.935,477.92,1085559,495.76,500.0,470.935,477.92,1085559,0.0,1.0
2024-07-26,492.72,501.1,491.6,498.95,930327,492.72,501.1,491.6,498.95,930327,0.0,1.0
2024-07-29,498.7,500.5,491.76,494.3,627756,498.7,500.5,491.76,494.3,627756,0.0,1.0
2024-07-30,488.02,501.0,482.185,498.83,664328,488.02,501.0,482.185,498.83,664328,0.0,1.0
2024-07-31,497.03,500.655,492.0,495.43,551913,497.03,500.655,492.0,495.43,551913,0.0,1.0
2024-08-01,481.87,504.91,476.57,500.0,604533,481.87,504.91,476.57,500.0,604533,0.0,1.0
2024-08-02,465.66,467.7,447.69,467.26,1076820,465.66,467.7,447.69,467.26,1076820,0.0,1.0
2024-08-05,455.46,467.22,434.84,435.0,748875,455.46,467.22,434.84,435.0,748875,0.0,1.0
2024-08-06,450.09,461.0,448.46,460.89,915965,450.09,461.0,448.46,460.89,915965,0.0,1.0
2024-08-07,460.74,469.58,454.25,456.99,1021348,460.74,469.58,454.25,456.99,1021348,0.0,1.0
2024-08-08,476.35,493.24,462.94,490.0,1790555,476.35,493.24,462.94,490.0,1790555,0.0,1.0
2024-08-09,472.61,482.0707,460.555,474.6,600231,472.61,482.0707,460.555,474.6,600231,0.0,1.0
2024-08-12,469.29,476.94,463.32,476.94,505741,469.29,476.94,463.32,476.94,505741,0.0,1.0
2024-08-13,484.61,484.62,471.01,471.01,594418,484.61,484.62,471.01,471.01,594418,0.0,1.0
2024-08-14,484.26,486.03,477.96,482.37,527633,484.26,486.03,477.96,482.37,527633,0.0,1.0
2024-08-15,489.51,494.96,485.6825,489.67,473447,489.51,494.96,485.6825,489.67,473447,0.0,1.0
2024-08-16,497.87,498.67,487.42,488.38,480065,497.87,498.67,487.42,488.38,480065,0.0,1.0
2024-08-19,497.26,502.82,496.67,498.14,364084,497.26,502.82,496.67,498.14,364084,0.0,1.0
2024-08-20,487.41,500.905,484.12,499.43,689541,487.41,500.905,484.12,499.43,689541,0.0,1.0
2024-08-21,495.29,499.49,485.5,488.37,261686,495.29,499.49,485.5,488.37,261686,0.0,1.0
2024-08-22,496.87,505.44,494.94,496.16,597648,496.87,505.44,494.94,496.16,597648,0.0,1.0
2024-08-23,503.07,503.79,495.51,498.73,289112,503.07,503.79,495.51,498.73,289112,0.0,1.0
2024-08-26,499.1,507.6115,496.35,504.0,217595,499.1,507.6115,496.35,504.0,217595,0.0,1.0
2024-08-27,502.01,505.9,492.81,495.2,354652,502.01,505.9,492.81,495.2,354652,0.0,1.0
2024-08-28,493.19,502.0,490.4,499.03,363016,493.19,502.0,490.4,499.03,363016,0.0,1.0
2024-08-29,500.05,507.3,496.14,497.94,328449,500.05,507.3,496.14,497.94,328449,0.0,1.0
2024-08-30,499.07,506.55,493.77,503.57,415364,499.07,506.55,493.77,503.57,415364,0.0,1.0
2024-09-03,495.76,511.1,491.73,497.62,346564,495.76,511.1,491.73,497.62,346564,0.0,1.0
2024-09-04,494.28,500.19,486.24,491.19,393767,494.28,500.19,486.24,491.19,393767,0.0,1.0
2024-09-05,504.17,510.0,491.825,493.05,363408,504.17,510.0,491.825,493.05,363408,0.0,1.0
2024-09-06,496.48,508.22,492.44,506.52,395848,496.48,508.22,492.44,506.52,395848,0.0,1.0
2024-09-09,494.51,503.62,492.075,500.39,331136,494.51,503.62,492.075,500.39,331136,0.0,1.0
2024-09-10,492.14,498.84,487.08,498.17,290587,492.14,498.84,487.08,498.17,290587,0.0,1.0
2024-09-11,497.82,500.23,488.31,492.09,257794,497.82,500.23,488.31,492.09,257794,0.0,1.0
2024-09-12,492.6,499.11,490.75,499.11,290473,492.6,499.11,490.75,499.11,290473,0.0,1.0
2024-09-13,491.17,500.94,490.0,493.43,482035,491.17,500.94,490.0,493.43,482035,0.0,1.0
2024-09-16,495.41,498.78,488.34,491.61,429290,495.41,498.78,488.34,491.61,429290,0.0,1.0
2024-09-17,492.3,497.07,488.0,495.48,359671,492.3,497.07,488.0,495.48,359671,0.0,1.0
2024-09-18,503.76,515.0,488.86,494.07,925650,503.76,515.0,488.86,494.07,925650,0.0,1.0
2024-09-19,530.11,531.795,510.56,515.0,1056367,530.11,531.795,510.56,515.0,1056367,0.0,1.0
2024-09-20,526.88,534.59,522.09,533.5,746639,526.88,534.59,522.09,533.5,746639,0.0,1.0
2024-09-23,527.25,530.0,522.13,528.09,370679,527.25,530.0,522.13,528.09,370679,0.0,1.0
2024-09-24,532.11,536.5334,524.68,530.0,556938,532.11,536.5334,524.68,530.0,556938,0.0,1.0
2024-09-25,531.19,533.525,527.95,531.66,270925,531.19,533.525,527.95,531.66,270925,0.0,1.0
2024-09-26,534.88,547.23,530.54,547.11,579293,534.88,547.23,530.54,547.11,579293,0.0,1.0
2024-09-27,536.0,540.76,531.43,538.21,331354,536.0,540.76,531.43,538.21,331354,0.0,1.0
2024-09-30,531.6,542.59,530.17,536.0,276597,531.6,542.59,530.17,536.0,276597,0.0,1.0
2024-10-01,526.66,537.32,523.98,532.29,451502,526.66,537.32,523.98,532.29,451502,0.0,1.0
2024-10-02,514.56,525.84,510.12,525.84,689706,514.56,525.84,510.12,525.84,689706,0.0,1.0
2024-10-03,517.42,519.99,510.17,511.34,315910,517.42,519.99,510.17,511.34,315910,0.0,1.0
2024-10-04,535.0,535.39,521.435,524.28,438433,535.0,535.39,521.435,524.28,438433,0.0,1.0
2024-10-07,522.09,536.58,520.83,535.0,320091,522.09,536.58,520.83,535.0,320091,0.0,1.0
2024-10-08,532.36,542.31,525.14,529.09,499161,532.36,542.31,525.14,529.09,499161,0.0,1.0
2024-10-09,541.07,543.01,531.83,531.83,358612,541.07,543.01,531.83,531.83,358612,0.0,1.0
2024-10-10,553.49,554.2435,536.16,536.16,388561,553.49,554.2435,536.16,536.16,388561,0.0,1.0
2024-10-11,559.4,562.04,551.13,553.7,385717,559.4,562.04,551.13,553.7,385717,0.0,1.0
2024-10-14,560.09,565.65,555.39,562.83,389080,560.09,565.65,555.39,562.83,389080,0.0,1.0
2024-10-15,548.21,560.57,547.26,557.67,337184,548.21,560.57,547.26,557.67,337184,0.0,1.0
2024-10-16,532.13,549.45,530.72,548.62,387650,532.13,549.45,530.72,548.62,387650,0.0,1.0
2024-10-17,533.38,539.98,525.16,534.03,273040,533.38,539.98,525.16,534.03,273040,0.0,1.0
2024-10-18,537.14,539.83,530.47,533.06,248541,537.14,539.83,530.47,533.06,248541,0.0,1.0
2024-10-21,532.92,538.87,529.89,535.0,214784,532.92,538.87,529.89,535.0,214784,0.0,1.0
2024-10-22,531.62,532.25,526.2,530.0,173696,531.62,532.25,526.2,530.0,173696,0.0,1.0
2024-10-23,531.93,535.42,524.72,532.16,286278,531.93,535.42,524.72,532.16,286278,0.0,1.0
2024-10-24,554.31,557.46,541.5,544.07,517294,554.31,557.46,541.5,544.07,517294,0.0,1.0
2024-10-25,565.67,567.46,554.87,555.01,420075,565.67,567.46,554.87,555.01,420075,0.0,1.0
2024-10-28,558.08,569.0,556.62,569.0,431452,558.08,569.0,556.62,569.0,431452,0.0,1.0
2024-10-29,563.21,568.5999,556.72,561.58,251026,563.21,568.5999,556.72,561.58,251026,0.0,1.0
2024-10-30,561.11,570.65,560.0,562.01,264676,561.11,570.65,560.0,562.01,264676,0.0,1.0
2024-10-31,554.79,562.835,551.7,557.0,334967,554.79,562.835,551.7,557.0,334967,0.0,1.0
2024-11-01,565.23,575.0,560.2,563.0,477527,565.23,575.0,560.2,563.0,477527,0.0,1.0
2024-11-04,564.55,570.29,564.185,566.41,483701,564.55,570.29,564.185,566.41,483701,0.0,1.0
2024-11-05,578.28,584.55,568.805,570.25,456243,578.28,584.55,568.805,570.25,456243,0.0,1.0
2024-11-06,597.79,603.0,584.65,584.65,889106,597.79,603.0,584.65,584.65,889106,0.0,1.0
2024-11-07,644.61,661.73,625.065,632.005,1523343,644.61,661.73,625.065,632.005,1523343,0.0,1.0
2024-11-08,656.56,665.31,630.06,640.0,947094,656.56,665.31,630.06,640.0,947094,0.0,1.0
2024-11-11,680.79,688.589,658.03,660.0,685710,680.79,688.589,658.03,660.0,685710,0.0,1.0
2024-11-12,701.34,702.81,673.42,680.0,847163,701.34,702.81,673.42,680.0,847163,0.0,1.0
2024-11-13,700.16,724.61,698.66,701.0,840117,700.16,724.61,698.66,701.0,840117,0.0,1.0
2024-11-14,696.3,696.94,675.88,696.36,643721,696.3,696.94,675.88,696.36,643721,0.0,1.0
2024-11-15,677.07,687.29,670.0001,685.89,460569,677.07,687.29,670.0001,685.89,460569,0.0,1.0
2024-11-18,668.32,681.36,667.91,676.57,371173,668.32,681.36,667.91,676.57,371173,0.0,1.0
2024-11-19,682.53,682.55,653.53,661.59,440694,682.53,682.55,653.53,661.59,440694,0.0,1.0
2024-11-20,694.48,695.31,681.81,683.65,340307,694.48,695.31,681.81,683.65,340307,0.0,1.0
2024-11-21,720.0,728.8962,698.47,699.0,659351,720.0,728.8962,698.47,699.0,659351,0.0,1.0
2024-11-22,742.61,745.49,720.0,720.0,653470,742.61,745.49,720.0,720.0,653470,0.0,1.0
2024-11-25,731.82,754.56,729.5,746.7,1041340,731.82,754.56,729.5,746.7,1041340,0.0,1.0
2024-11-26,729.83,737.71,725.05,733.48,300385,729.83,737.71,725.05,733.48,300385,0.0,1.0
2024-11-27,722.76,729.77,712.31,729.77,234049,722.76,729.77,712.31,729.77,234049,0.0,1.0
2024-11-29,721.05,729.0,718.84,726.42,174747,721.05,729.0,718.84,726.42,174747,0.0,1.0
2024-12-02,723.59,730.93,720.15,723.51,249547,723.59,730.93,720.15,723.51,249547,0.0,1.0
2024-12-03,719.44,728.53,705.2201,715.28,416119,719.44,728.53,705.2201,715.28,416119,0.0,1.0
2024-12-04,757.4,762.4651,741.57,741.57,638473,757.4,762.4651,741.57,741.57,638473,0.0,1.0
2024-12-05,737.87,753.16,736.92,751.41,576426,737.87,753.16,736.92,751.41,576426,0.0,1.0
2024-12-06,741.67,756.79,738.2,749.62,604934,741.67,756.79,738.2,749.62,604934,0.0,1.0
2024-12-09,737.38,752.15,733.1,744.23,460963,737.38,752.15,733.1,744.23,460963,0.0,1.0
2024-12-10,720.62,741.08,707.57,736.73,607462,720.62,741.08,707.57,736.73,607462,0.0,1.0
2024-12-11,726.08,738.11,720.63,723.95,433848,726.08,738.11,720.63,723.95,433848,0.0,1.0
2024-12-12,734.49,736.305,725.38,729.65,586545,734.49,736.305,725.38,729.65,586545,0.0,1.0
2024-12-13,721.86,737.8124,721.2067,734.78,340579,721.86,737.8124,721.2067,734.78,340579,0.0,1.0
2024-12-16,746.91,749.1,723.415,728.3,454627,746.91,749.1,723.415,728.3,454627,0.0,1.0
2024-12-17,741.67,748.01,729.55,735.03,612315,741.67,748.01,729.55,735.03,612315,0.0,1.0
2024-12-18,707.02,744.48,705.46,743.26,426989,707.02,744.48,705.46,743.26,426989,0.0,1.0
2024-12-19,702.45,715.37,691.215,715.06,590378,702.45,715.37,691.215,715.06,590378,0.0,1.0
2024-12-20,719.0,723.74,685.01,690.0,811825,719.0,723.74,685.01,690.0,811825,0.0,1.0
2024-12-23,714.96,720.0,709.99,720.0,190783,714.96,720.0,709.99,720.0,190783,0.0,1.0
2024-12-24,721.36,724.37,712.17,719.27,101011,721.36,724.37,712.17,719.27,101011,0.0,1.0
2024-12-26,724.67,726.8499,717.495,721.43,158166,724.67,726.8499,717.495,721.43,158166,0.0,1.0
2024-12-27,708.16,721.6,700.335,721.6,269893,708.16,721.6,700.335,721.6,269893,0.0,1.0
2024-12-30,699.51,702.65,688.1501,697.57,239281,699.51,702.65,688.1501,697.57,239281,0.0,1.0
2024-12-31,696.77,703.63,692.12,703.63,208571,696.77,703.63,692.12,703.63,208571,0.0,1.0
2025-01-02,697.43,706.66,689.43,704.98,312996,697.43,706.66,689.43,704.98,312996,0.0,1.0
2025-01-03,702.85,709.49,685.675,701.59,419275,702.85,709.49,685.675,701.59,419275,0.0,1.0
2025-01-06,707.71,716.28,703.52,711.65,331483,707.71,716.28,703.52,711.65,331483,0.0,1.0
2025-01-07,701.25,709.76,692.99,709.73,356476,701.25,709.76,692.99,709.73,356476,0.0,1.0
2025-01-08,709.42,715.5,698.62,703.86,398880,709.42,715.5,698.62,703.86,398880,0.0,1.0
2025-01-10,704.36,707.96,685.85,693.06,374022,704.36,707.96,685.85,693.06,374022,0.0,1.0
2025-01-13,699.14,701.53,690.0,694.14,250468,699.14,701.53,690.0,694.14,250468,0.0,1.0
2025-01-14,703.49,713.015,701.605,704.44,359481,703.49,713.015,701.605,704.44,359481,0.0,1.0
2025-01-15,709.14,724.6,705.92,719.36,458868,709.14,724.6,705.92,719.36,458868,0.0,1.0
2025-01-16,717.33,722.8799,711.655,713.0,321853,717.33,722.8799,711.655,713.0,321853,0.0,1.0
2025-01-17,704.44,718.85,700.125,712.1,503228,704.44,718.85,700.125,712.1,503228,0.0,1.0
2025-01-21,726.09,726.09,700.35,709.29,385500,726.09,726.09,700.35,709.29,385500,0.0,1.0
2025-01-22,730.16,744.39,726.32,734.3,331061,730.16,744.39,726.32,734.3,331061,0.0,1.0
2025-01-23,737.12,737.23,720.2254,725.57,213015,737.12,737.23,720.2254,725.57,213015,0.0,1.0
2025-01-24,726.61,750.97,726.6,741.2,365647,726.61,750.97,726.6,741.2,365647,0.0,1.0
2025-01-27,758.43,779.73,715.21,721.21,893279,758.43,779.73,715.21,721.21,893279,0.0,1.0
2025-01-28,794.57,811.79,766.085,766.32,888371,794.57,811.79,766.085,766.32,888371,0.0,1.0
2025-01-29,777.79,793.265,766.4,788.73,600063,777.79,793.265,766.4,788.73,600063,0.0,1.0
2025-01-30,771.99,784.46,770.0,782.0,571598,771.99,784.46,770.0,782.0,571598,0.0,1.0
2025-01-31,779.53,800.0,778.9401,791.78,515225,779.53,800.0,778.9401,791.78,515225,0.0,1.0
2025-02-03,764.92,773.0,745.54,766.4,445989,764.92,773.0,745.54,766.4,445989,0.0,1.0
2025-02-04,763.61,773.1,760.88,766.67,488062,763.61,773.1,760.88,766.67,488062,0.0,1.0
2025-02-05,779.71,780.75,764.0,764.53,288202,779.71,780.75,764.0,764.53,288202,0.0,1.0
2025-02-06,778.05,786.805,772.88,774.83,379279,778.05,786.805,772.88,774.83,379279,0.0,1.0
2025-02-07,771.17,783.93,770.32,775.0,376652,771.17,783.93,770.32,775.0,376652,0.0,1.0
2025-02-10,805.57,808.38,791.0,801.11,760673,805.57,808.38,791.0,801.11,760673,0.0,1.0
2025-02-11,784.45,804.55,776.13,798.26,488400,784.45,804.55,776.13,798.26,488400,0.0,1.0
2025-02-12,785.5,793.75,770.51,775.93,792611,785.5,793.75,770.51,775.93,792611,0.0,1.0
2025-02-13,819.71,881.13,817.17,836.71,1243894,819.71,881.13,817.17,836.71,1243894,0.0,1.0
2025-02-14,811.95,820.0,785.22,818.1,542885,811.95,820.0,785.22,818.1,542885,0.0,1.0
2025-02-18,803.35,819.0,794.0,810.0,413037,803.35,819.0,794.0,810.0,413037,0.0,1.0
2025-02-19,770.95,803.3116,765.11,800.0,632152,770.95,803.3116,765.11,800.0,632152,0.0,1.0
2025-02-20,748.0,766.63,745.3469,766.63,672381,748.0,766.63,745.3469,766.63,672381,0.0,1.0
2025-02-21,726.43,749.0,716.88,749.0,821472,726.43,749.0,716.88,749.0,821472,0.0,1.0
2025-02-24,723.74,731.25,701.812,731.25,573859,723.74,731.25,701.812,731.25,573859,0.0,1.0
2025-02-25,720.1,725.37,701.4901,717.87,460558,720.1,725.37,701.4901,717.87,460558,0.0,1.0
2025-02-26,724.37,738.54,720.5,725.0,463230,724.37,738.54,720.5,725.0,463230,0.0,1.0
2025-02-27,713.19,734.61,711.96,730.74,404772,713.19,734.61,711.96,730.74,404772,0.0,1.0
2025-02-28,723.99,725.66,702.8,711.18,586125,723.99,725.66,702.8,711.18,586125,0.0,1.0
2025-03-03,707.63,732.0,705.0,730.05,522381,707.63,732.0,705.0,730.05,522381,0.0,1.0
2025-03-04,687.12,702.0,665.8866,700.0,850831,687.12,702.0,665.8866,700.0,850831,0.0,1.0
2025-03-05,698.33,698.975,679.33,681.02,514171,698.33,698.975,679.33,681.02,514171,0.0,1.0
2025-03-06,652.1,689.0,649.28,683.28,680335,652.1,689.0,649.28,683.28,680335,0.0,1.0
2025-03-07,640.21,659.76,613.82,648.03,771424,640.21,659.76,613.82,648.03,771424,0.0,1.0
2025-03-10,586.55,620.65,573.125,620.65,1255781,586.55,620.65,573.125,620.65,1255781,0.0,1.0
2025-03-11,590.67,602.52,582.07,586.0,1409665,590.67,602.52,582.07,586.0,1409665,0.0,1.0
2025-03-12,611.06,637.365,603.0,625.0,851063,611.06,637.365,603.0,625.0,851063,0.0,1.0
2025-03-13,598.32,610.155,584.73,606.14,895945,598.32,610.155,584.73,606.14,895945,0.0,1.0
2025-03-14,609.18,627.115,605.2,607.94,674611,609.18,627.115,605.2,607.94,674611,0.0,1.0
2025-03-17,613.06,622.53,603.73,604.55,430605,613.06,622.53,603.73,604.55,430605,0.0,1.0
2025-03-18,596.96,607.725,584.98,607.48,601657,596.96,607.725,584.98,607.48,601657,0.0,1.0
2025-03-19,604.77,614.4,596.96,602.83,594305,604.77,614.4,596.96,602.83,594305,0.0,1.0
2025-03-20,598.22,603.2,593.76,596.45,529235,598.22,603.2,593.76,596.45,529235,0.0,1.0
2025-03-21,606.27,606.31,589.025,598.22,645043,606.27,606.31,589.025,598.22,645043,0.0,1.0
2025-03-24,626.9,627.95,614.8201,616.98,432069,626.9,627.95,614.8201,616.98,432069,0.0,1.0
2025-03-25,627.11,637.78,624.88,629.92,308024,627.11,637.78,624.88,629.92,308024,0.0,1.0
2025-03-26,608.68,627.71,603.8439,621.96,375515,608.68,627.71,603.8439,621.96,375515,0.0,1.0
2025-03-27,593.41,614.04,590.24,603.62,446223,593.41,614.04,590.24,603.62,446223,0.0,1.0
2025-03-28,582.11,593.98,575.0,591.97,641984,582.11,593.98,575.0,591.97,641984,0.0,1.0
2025-03-31,571.29,575.33,550.7625,566.84,752162,571.29,575.33,550.7625,566.84,752162,0.0,1.0
2025-04-01,582.02,584.475,566.73,573.72,466666,582.02,584.475,566.73,573.72,466666,0.0,1.0
2025-04-02,592.99,599.27,573.92,573.92,673144,592.99,599.27,573.92,573.92,673144,0.0,1.0
2025-04-03,527.79,558.72,522.4001,558.72,1122409,527.79,558.72,522.4001,558.72,1122409,0.0,1.0
2025-04-04,501.5,512.63,481.15,505.0,1393433,501.5,512.63,481.15,505.0,1393433,0.0,1.0
2025-04-07,498.57,523.68,472.2779,478.2,1116531,498.57,523.68,472.2779,478.2,1116531,0.0,1.0
2025-04-08,487.07,526.53,482.348,515.0,849566,487.07,526.53,482.348,515.0,849566,0.0,1.0
2025-04-09,549.05,558.04,474.835,482.28,1304326,549.05,558.04,474.835,482.28,1304326,0.0,1.0
2025-04-10,518.87,535.75,508.93,532.74,1133413,518.87,535.75,508.93,532.74,1133413,0.0,1.0
2025-04-11,527.8,532.8,510.4,518.87,996932,527.8,532.8,510.4,518.87,996932,0.0,1.0
2025-04-14,527.56,550.37,521.81,546.36,806451,527.56,550.37,521.81,546.36,806451,0.0,1.0
2025-04-15,547.18,553.625,535.0,535.0,790509,547.18,553.625,535.0,535.0,790509,0.0,1.0
2025-04-16,544.04,554.85,532.5,532.8,643269,544.04,554.85,532.5,532.8,643269,0.0,1.0
2025-04-17,539.69,546.1975,534.62,541.37,384560,539.69,546.1975,534.62,541.37,384560,0.0,1.0
2025-04-21,519.06,533.025,508.76,530.0,516480,519.06,533.025,508.76,530.0,516480,0.0,1.0
2025-04-22,541.82,542.67,523.67,529.23,685276,541.82,542.67,523.67,529.23,685276,0.0,1.0
2025-04-23,565.96,584.14,561.14,570.07,852750,565.96,584.14,561.14,570.07,852750,0.0,1.0
2025-04-24,600.5,604.8199,574.175,576.58,705894,600.5,604.8199,574.175,576.58,705894,0.0,1.0
2025-04-25,615.49,617.98,597.65,597.65,648399,615.49,617.98,597.65,597.65,648399,0.0,1.0
2025-04-28,612.43,622.38,601.36,620.89,475579,612.43,622.38,601.36,620.89,475579,0.0,1.0
2025-04-29,612.69,616.61,606.0,615.97,550853,612.69,616.61,606.0,615.97,550853,0.0,1.0
2025-04-30,611.5,612.629,589.0019,598.41,571052,611.5,612.629,589.0019,598.41,571052,0.0,1.0
2025-05-01,624.05,635.55,613.62,617.23,674719,624.05,635.55,613.62,617.23,674719,0.0,1.0
2025-05-02,635.81,641.47,624.05,632.24,458470,635.81,641.47,624.05,632.24,458470,0.0,1.0
2025-05-05,639.4,651.5,630.71,630.71,499875,639.4,651.5,630.71,630.71,499875,0.0,1.0
2025-05-06,632.11,640.765,625.89,628.84,434919,632.11,640.765,625.89,628.84,434919,0.0,1.0
2025-05-07,643.73,647.4299,633.53,642.28,512565,643.73,647.4299,633.53,642.28,512565,0.0,1.0
2025-05-08,660.36,670.54,643.91,655.03,927561,660.36,670.54,643.91,655.03,927561,0.0,1.0
2025-05-09,603.05,619.53,582.01,614.33,1797451,603.05,619.53,582.01,614.33,1797451,0.0,1.0
2025-05-12,662.63,663.99,624.22,628.89,1170969,662.63,663.99,624.22,628.89,1170969,0.0,1.0
2025-05-13,672.24,678.23,648.38,664.76,932124,672.24,678.23,648.38,664.76,932124,0.0,1.0
2025-05-14,670.0,682.565,664.79,673.59,703797,670.0,682.565,664.79,673.59,703797,0.0,1.0
2025-05-15,664.05,666.25,644.0101,665.0,908685,664.05,666.25,644.0101,665.0,908685,0.0,1.0
2025-05-16,660.79,669.46,658.91,664.77,688427,660.79,669.46,658.91,664.77,688427,0.0,1.0
2025-05-19,648.03,654.3321,644.0,650.03,451119,648.03,654.3321,644.0,650.03,451119,0.0,1.0
2025-05-20,641.75,646.75,637.875,645.54,546858,641.75,646.75,637.875,645.54,546858,0.0,1.0
2025-05-21,621.25,639.75,617.765,635.0,693808,621.25,639.75,617.765,635.0,693808,0.0,1.0
2025-05-22,627.8,632.385,614.22,620.49,571505,627.8,632.385,614.22,620.49,571505,0.0,1.0
2025-05-23,614.92,621.39,611.26,612.15,432212,614.92,621.39,611.26,612.15,432212,0.0,1.0
2025-05-27,616.47,627.49,614.04,621.86,649325,616.47,627.49,614.04,621.86,649325,0.0,1.0
2025-05-28,616.92,626.935,616.45,618.67,490396,616.92,626.935,616.45,618.67,490396,0.0,1.0
2025-05-29,578.25,621.16,576.22,621.16,1286076,578.25,621.16,576.22,621.16,1286076,0.0,1.0
2025-05-30,589.9,590.67,567.28,582.28,1416286,589.9,590.67,567.28,582.28,1416286,0.0,1.0
2025-06-02,592.02,597.18,576.0,587.62,541869,592.02,597.18,576.0,587.62,541869,0.0,1.0
2025-06-03,600.11,600.12,583.85,593.48,525056,600.11,600.12,583.85,593.48,525056,0.0,1.0
2025-06-04,599.29,603.7089,590.0,597.34,354074,599.29,603.7089,590.0,597.34,354074,0.0,1.0
2025-06-05,602.61,611.0,598.88,601.54,488456,602.61,611.0,598.88,601.54,488456,0.0,1.0
2025-06-06,609.4,609.4,598.55,606.16,593435,609.4,609.4,598.55,606.16,593435,0.0,1.0
2025-06-09,606.06,610.61,598.315,609.28,508230,606.06,610.61,598.315,609.28,508230,0.0,1.0
2025-06-10,582.04,605.415,577.53,605.0,1206103,582.04,605.415,577.53,605.0,1206103,0.0,1.0
2025-06-11,573.57,587.0,572.74,583.0,691910,573.57,587.0,572.74,583.0,691910,0.0,1.0
2025-06-12,569.82,578.5057,567.31,573.36,1222265,569.82,578.5057,567.31,573.36,1222265,0.0,1.0
2025-06-13,554.59,563.1,551.415,561.52,805958,554.59,563.1,551.415,561.52,805958,0.0,1.0
2025-06-16,549.57,559.1994,547.29,555.5,884321,549.57,559.1994,547.29,555.5,884321,0.0,1.0
2025-06-17,554.85,555.545,543.09,548.03,840904,554.85,555.545,543.09,548.03,840904,0.0,1.0
2025-06-18,544.46,559.2,535.21,555.77,795870,544.46,559.2,535.21,555.77,795870,0.0,1.0
2025-06-20,534.51,550.12,530.725,547.34,1563324,534.51,550.12,530.725,547.34,1563324,0.0,1.0
2025-06-23,536.51,543.0146,527.74,534.6,979979,536.51,543.0146,527.74,534.6,979979,0.0,1.0
2025-06-24,557.32,557.85,538.1,546.21,983801,557.32,557.85,538.1,546.21,983801,0.0,1.0
2025-06-25,543.36,562.56,537.0,562.1,832650,543.36,562.56,537.0,562.1,832650,0.0,1.0
2025-06-26,547.76,549.49,533.45,547.7,592980,547.76,549.49,533.45,547.7,592980,0.0,1.0
2025-06-27,550.63,553.36,542.419,550.58,1011931,550.63,553.36,542.419,550.58,1011931,0.0,1.0
2025-06-30,556.63,559.96,552.0,555.32,522210,556.63,559.96,552.0,555.32,522210,0.0,1.0
2025-07-01,557.86,558.21,543.21,555.02,644269,557.86,558.21,543.21,555.02,644269,0.0,1.0
2025-07-02,546.02,557.6571,530.47,551.79,1051568,546.02,557.6571,530.47,551.79,1051568,0.0,1.0
2025-07-03,560.86,565.32,547.8101,550.0,460430,560.86,565.32,547.8101,550.0,460430,0.0,1.0
2025-07-07,555.58,561.3,552.59,556.8,538392,555.58,561.3,552.59,556.8,538392,0.0,1.0
2025-07-08,557.42,561.69,552.825,557.23,991038,557.42,561.69,552.825,557.23,991038,0.0,1.0
2025-07-09,560.55,566.89,552.31,558.23,717663,560.55,566.89,552.31,558.23,717663,0.0,1.0
2025-07-10,553.77,564.79,537.53,560.33,996268,553.77,564.79,537.53,560.33,996268,0.0,1.0
2025-07-11,524.27,553.505,519.96,552.75,1234337,524.27,553.505,519.96,552.75,1234337,0.0,1.0
2025-07-14,538.6,544.38,524.5,525.82,852400,538.6,544.38,524.5,525.82,852400,0.0,1.0
2025-07-15,528.91,544.385,527.84,543.07,685802,528.91,544.385,527.84,543.07,685802,0.0,1.0
2025-07-16,541.53,541.53,526.3,531.49,603036,541.53,541.53,526.3,531.49,603036,0.0,1.0
2025-07-17,528.6,546.1,526.97,541.0,927395,528.6,546.1,526.97,541.0,927395,0.0,1.0
2025-07-18,542.41,542.76,526.1778,529.0,676204,542.41,542.76,526.1778,529.0,676204,0.0,1.0
2025-07-21,546.64,557.66,540.03,545.2,943600,546.64,557.66,540.03,545.2,943600,0.0,1.0
2025-07-22,549.72,555.9503,545.32,549.89,686205,549.72,555.9503,545.32,549.89,686205,0.0,1.0
2025-07-23,560.9,564.73,546.62,551.5,611842,560.9,564.73,546.62,551.5,611842,0.0,1.0
2025-07-24,552.16,567.83,548.56,564.3,559004,552.16,567.83,548.56,564.3,559004,0.0,1.0
2025-07-25,559.66,562.66,554.96,554.96,601552,559.66,562.66,554.96,554.96,601552,0.0,1.0
2025-07-28,559.23,568.16,556.0001,562.0,405686,559.23,568.16,556.0001,562.0,405686,0.0,1.0
2025-07-29,548.33,566.01,546.45,561.92,655760,548.33,566.01,546.45,561.92,655760,0.0,1.0
2025-07-30,538.23,550.13,532.57,550.13,778446,538.23,550.13,532.57,550.13,778446,0.0,1.0
2025-07-31,519.65,541.525,516.63,539.68,831253,519.65,541.525,516.63,539.68,831253,0.0,1.0
2025-08-01,498.51,511.0,496.35,510.0,679172,498.51,511.0,496.35,510.0,679172,0.0,1.0
2025-08-04,502.2,510.51,493.8,504.15,1038397,502.2,510.51,493.8,504.15,1038397,0.0,1.0
2025-08-05,492.16,510.73,492.0,510.73,830560,492.16,510.73,492.0,510.73,830560,0.0,1.0
2025-08-06,492.62,503.7151,490.21,496.07,1471825,492.62,503.7151,490.21,496.07,1471825,0.0,1.0
2025-08-07,461.87,522.8,444.25,519.93,2782239,461.87,522.8,444.25,519.93,2782239,0.0,1.0
2025-08-08,449.72,469.46,444.53,463.125,1285061,449.72,469.46,444.53,463.125,1285061,0.0,1.0
2025-08-11,420.79,447.85,418.34,444.28,1995212,420.79,447.85,418.34,444.28,1995212,0.0,1.0
2025-08-12,423.78,431.1699,418.77,421.18,1610752,423.78,431.1699,418.77,421.18,1610752,0.0,1.0
2025-08-13,437.75,438.35,421.5,425.28,1129772,437.75,438.35,421.5,425.28,1129772,0.0,1.0
2025-08-14,429.9,436.8,424.0,432.5,822942,429.9,436.8,424.0,432.5,822942,0.0,1.0
2025-08-15,439.37,443.03,430.5,431.38,856417,439.37,443.03,430.5,431.38,856417,0.0,1.0
2025-08-18,448.2,448.92,437.0027,437.62,717134,448.2,448.92,437.0027,437.62,717134,0.0,1.0
2025-08-19,443.14,456.06,443.14,449.84,709367,443.14,456.06,443.14,449.84,709367,0.0,1.0
2025-08-20,453.69,455.27,439.49,441.18,1183464,453.69,455.27,439.49,441.18,1183464,0.0,1.0
2025-08-21,455.97,458.46,446.21,450.45,929055,455.97,458.46,446.21,450.45,929055,0.0,1.0
2025-08-22,474.3,476.375,454.91,454.91,896024,474.3,476.375,454.91,454.91,896024,0.0,1.0
2025-08-25,467.92,476.62,466.51,475.04,532786,467.92,476.62,466.51,475.04,532786,0.0,1.0
2025-08-26,457.32,470.31,456.51,465.59,799037,457.32,470.31,456.51,465.59,799037,0.0,1.0
2025-08-27,469.48,469.68,460.49,460.5,775292,469.48,469.68,460.49,460.5,775292,0.0,1.0
2025-08-28,476.34,482.253,471.71,473.69,870129,476.34,482.253,471.71,473.69,870129,0.0,1.0
2025-08-29,483.17,485.52,476.77,477.44,817603,483.17,485.52,476.77,477.44,817603,0.0,1.0
2025-09-02,471.54,475.02,462.27,470.52,628296,471.54,475.02,462.27,470.52,628296,0.0,1.0
2025-09-03,472.71,479.9,465.115,477.21,818252,472.71,479.9,465.115,477.21,818252,0.0,1.0
2025-09-04,464.31,469.23,453.03,462.48,1061561,464.31,469.23,453.03,462.48,1061561,0.0,1.0
2025-09-05,487.53,492.1521,470.51,470.51,1132376,487.53,492.1521,470.51,470.51,1132376,0.0,1.0
2025-09-08,498.53,502.42,486.6,490.0,894443,498.53,502.42,486.6,490.0,894443,0.0,1.0
2025-09-09,502.29,504.9999,496.18,496.18,922340,502.29,504.9999,496.18,496.18,922340,0.0,1.0
2025-09-10,489.18,508.63,488.41,500.0,814511,489.18,508.63,488.41,500.0,814511,0.0,1.0
2025-09-11,496.79,501.51,490.15,493.02,582847,496.79,501.51,490.15,493.02,582847,0.0,1.0
2025-09-12,491.48,497.76,489.68,496.62,446717,491.48,497.76,489.68,496.62,446717,0.0,1.0
2025-09-15,508.14,510.94,492.245,495.0,643315,508.14,510.94,492.245,495.0,643315,0.0,1.0
2025-09-16,502.55,506.52,498.5463,506.52,620373,502.55,506.52,498.5463,506.52,620373,0.0,1.0
2025-09-17,507.3,517.08,502.22,506.05,616007,507.3,517.08,502.22,506.05,616007,0.0,1.0
2025-09-18,513.12,520.47,509.88,512.81,672122,513.12,520.47,509.88,512.81,672122,0.0,1.0
2025-09-19,518.84,521.54,509.11,514.22,969547,518.84,521.54,509.11,514.22,969547,0.0,1.0
2025-09-22,522.97,525.51,509.355,512.15,522539,522.97,525.51,509.355,512.15,522539,0.0,1.0
2025-09-23,513.14,522.79,510.94,520.59,636357,513.14,522.79,510.94,520.59,636357,0.0,1.0
2025-09-24,515.35,525.475,509.82,519.77,607165,515.35,525.475,509.82,519.77,607165,0.0,1.0
2025-09-25,506.68,514.33,503.2505,510.1,511429,506.68,514.33,503.2505,510.1,511429,0.0,1.0
2025-09-26,517.76,518.915,504.0,506.63,461358,517.76,518.915,504.0,506.63,461358,0.0,1.0
2025-09-29,519.88,524.634,515.66,517.91,572113,519.88,524.634,515.66,517.91,572113,0.0,1.0
2025-09-30,467.8,521.1888,462.0001,517.66,2093528,467.8,521.1888,462.0001,517.66,2093528,0.0,1.0
2025-10-01,440.25,477.04,423.105,472.55,3421461,440.25,477.04,423.105,472.55,3421461,0.0,1.0
2025-10-02,445.16,449.1034,436.0,444.05,1222444,445.16,449.1034,436.0,444.05,1222444,0.0,1.0
2025-10-03,451.87,458.9049,447.11,447.895,896469,451.87,458.9049,447.11,447.895,896469,0.0,1.0
2025-10-06,463.59,503.0,443.24,453.64,2287151,463.59,503.0,443.24,453.64,2287151,0.0,1.0
2025-10-07,450.37,468.4,432.78,460.05,1168959,450.37,468.4,432.78,460.05,1168959,0.0,1.0
2025-10-08,459.56,459.77,446.26,452.1,756824,459.56,459.77,446.26,452.1,756824,0.0,1.0
2025-10-09,452.99,460.0,450.0,456.65,815624,452.99,460.0,450.0,456.65,815624,0.0,1.0
2025-10-10,439.66,457.351,436.855,456.45,982855,439.66,457.351,436.855,456.45,982855,0.0,1.0
2025-10-13,449.88,453.51,440.15,442.57,634512,449.88,453.51,440.15,442.57,634512,0.0,1.0
2025-10-14,456.58,461.98,442.335,444.3,596519,456.58,461.98,442.335,444.3,596519,0.0,1.0
2025-10-15,445.44,468.81,444.16,467.27,659543,445.44,468.81,444.16,467.27,659543,0.0,1.0
2025-10-16,432.7,463.0,432.38,448.55,715054,432.7,463.0,432.38,448.55,715054,0.0,1.0
2025-10-17,436.82,442.35,430.0,431.49,569699,436.82,442.35,430.0,431.49,569699,0.0,1.0
2025-10-20,451.58,455.51,439.5,440.04,547456,451.58,455.51,439.5,440.04,547456,0.0,1.0
2025-10-21,478.01,480.0,445.215,446.98,858022,478.01,480.0,445.215,446.98,858022,0.0,1.0
2025-10-22,469.5,479.13,468.1,473.14,525014,469.5,479.13,468.1,473.14,525014,0.0,1.0
2025-10-23,475.8,476.1,468.82,470.0,405517,475.8,476.1,468.82,470.0,405517,0.0,1.0
2025-10-24,469.67,485.0,469.37,480.23,408165,469.67,485.0,469.37,480.23,408165,0.0,1.0
2025-10-27,471.94,478.38,470.31,474.64,470320,471.94,478.38,470.31,474.64,470320,0.0,1.0
2025-10-28,469.62,475.62,468.17,470.32,408989,469.62,475.62,468.17,470.32,408989,0.0,1.0
2025-10-29,466.12,474.65,460.1,472.61,553994,466.12,474.65,460.1,472.61,553994,0.0,1.0
2025-10-30,477.62,483.82,464.43,466.39,822739,477.62,483.82,464.43,466.39,822739,0.0,1.0
2025-10-31,491.92,493.955,475.495,476.08,1032941,491.92,493.955,475.495,476.08,1032941,0.0,1.0
2025-11-03,494.58,497.9602,480.93,492.4,769763,494.58,497.9602,480.93,492.4,769763,0.0,1.0
2025-11-04,471.99,484.23,465.21,478.0,780800,471.99,484.23,465.21,478.0,780800,0.0,1.0
2025-11-05,464.71,476.635,458.0,472.68,982472,464.71,476.635,458.0,472.68,982472,0.0,1.0
2025-11-06,394.95,409.31,375.01,402.9,3209392,394.95,409.31,375.01,402.9,3209392,0.0,1.0
2025-11-07,398.4,405.8493,390.13,390.54,1359098,398.4,405.8493,390.13,390.54,1359098,0.0,1.0
2025-11-10,386.35,398.4,379.76,394.955,1293392,386.35,398.4,379.76,394.955,1293392,0.0,1.0
2025-11-11,395.04,400.56,386.73,386.73,787545,395.04,400.56,386.73,386.73,787545,0.0,1.0
2025-11-12,394.74,405.0,394.12,398.03,735988,394.74,405.0,394.12,398.03,735988,0.0,1.0
2025-11-13,390.61,398.67,388.79,391.78,639178,390.61,398.67,388.79,391.78,639178,0.0,1.0
2025-11-14,396.36,398.6,382.8153,384.0,754499,396.36,398.6,382.8153,384.0,754499,0.0,1.0
2025-11-17,369.1,394.9,368.04,394.03,1135001,369.1,394.9,368.04,394.03,1135001,0.0,1.0
2025-11-18,368.33,372.75,356.64,368.11,1429194,368.33,372.75,356.64,368.11,1429194,0.0,1.0
2025-11-19,361.9,371.0216,359.01,368.75,813513,361.9,371.0216,359.01,368.75,813513,0.0,1.0
2025-11-20,357.31,372.0,354.115,370.38,975706,357.31,372.0,354.115,370.38,975706,0.0,1.0
2025-11-21,355.35,360.96,344.41,355.82,1155145,355.35,360.96,344.41,355.82,1155145,0.0,1.0
2025-11-24,356.5,357.985,350.258,355.19,798343,356.5,357.985,350.258,355.19,798343,0.0,1.0
2025-11-25,371.51,373.54,356.85,356.85,723265,371.51,373.54,356.85,356.85,723265,0.0,1.0
2025-11-26,361.81,369.15,360.66,368.45,589100,361.81,369.15,360.66,368.45,589100,0.0,1.0