diff --git "a/data/2270.csv" "b/data/2270.csv"
new file mode 100644--- /dev/null
+++ "b/data/2270.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,43.70000076293945,45.0,43.29999923706055,44.599998474121094,222276.0
+2010-03-04,44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0.0
+2010-03-07,44.5,44.70000076293945,44.400001525878906,44.400001525878906,40063.0
+2010-03-08,44.400001525878906,45.099998474121094,44.400001525878906,45.099998474121094,163468.0
+2010-03-09,45.0,45.20000076293945,44.599998474121094,45.0,103393.0
+2010-03-10,44.79999923706055,45.20000076293945,44.599998474121094,45.0,36158.0
+2010-03-11,45.0,45.20000076293945,44.79999923706055,45.0,39812.0
+2010-03-14,45.29999923706055,45.70000076293945,44.79999923706055,44.900001525878906,122292.0
+2010-03-15,44.70000076293945,45.5,44.70000076293945,45.0,89501.0
+2010-03-16,45.099998474121094,45.20000076293945,44.70000076293945,45.0,71007.0
+2010-03-17,45.0,45.0,45.0,45.0,0.0
+2010-03-18,45.099998474121094,45.099998474121094,44.79999923706055,44.79999923706055,109385.0
+2010-03-21,44.79999923706055,45.29999923706055,44.79999923706055,44.79999923706055,167570.0
+2010-03-22,44.79999923706055,45.099998474121094,44.70000076293945,44.79999923706055,96645.0
+2010-03-23,44.79999923706055,44.79999923706055,44.400001525878906,44.400001525878906,48434.0
+2010-03-24,44.5,44.900001525878906,44.5,44.5,62580.0
+2010-03-25,44.70000076293945,44.70000076293945,44.5,44.70000076293945,33384.0
+2010-03-28,44.5,45.099998474121094,44.5,44.900001525878906,111537.0
+2010-03-29,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2010-03-30,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2010-03-31,45.5,46.099998474121094,44.70000076293945,44.900001525878906,567401.0
+2010-04-01,44.900001525878906,45.400001525878906,44.79999923706055,45.20000076293945,159441.0
+2010-04-04,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2010-04-05,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2010-04-06,45.70000076293945,46.70000076293945,45.70000076293945,46.599998474121094,161047.0
+2010-04-07,46.900001525878906,47.5,46.29999923706055,46.5,409609.0
+2010-04-08,46.79999923706055,47.79999923706055,46.400001525878906,47.5,199520.0
+2010-04-11,47.79999923706055,48.5,47.099998474121094,47.900001525878906,596831.0
+2010-04-12,47.79999923706055,48.0,47.5,47.70000076293945,193965.0
+2010-04-13,47.79999923706055,49.5,47.70000076293945,49.099998474121094,415923.0
+2010-04-14,48.79999923706055,50.25,48.599998474121094,49.400001525878906,505712.0
+2010-04-15,49.5,50.5,48.79999923706055,49.79999923706055,611583.0
+2010-04-18,50.0,53.75,49.599998474121094,52.75,666850.0
+2010-04-19,52.25,53.25,51.0,53.0,427013.0
+2010-04-20,52.25,54.0,52.25,53.5,288218.0
+2010-04-21,54.0,55.25,52.5,52.75,649855.0
+2010-04-22,53.5,53.5,47.5,49.400001525878906,1492422.0
+2010-04-25,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0
+2010-04-26,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0
+2010-04-27,48.79999923706055,49.79999923706055,48.70000076293945,49.099998474121094,420609.0
+2010-04-28,49.0,49.5,48.70000076293945,49.0,233765.0
+2010-04-29,48.5,48.79999923706055,48.29999923706055,48.5,133510.0
+2010-05-02,48.5,48.5,48.5,48.5,0.0
+2010-05-03,48.29999923706055,48.599998474121094,47.900001525878906,48.0,146404.0
+2010-05-04,47.79999923706055,47.79999923706055,47.5,47.599998474121094,63984.0
+2010-05-05,47.70000076293945,47.900001525878906,46.79999923706055,46.79999923706055,216342.0
+2010-05-06,45.29999923706055,47.400001525878906,45.20000076293945,46.900001525878906,177795.0
+2010-05-09,46.900001525878906,46.900001525878906,46.900001525878906,46.900001525878906,0.0
+2010-05-10,43.5,44.400001525878906,42.900001525878906,44.29999923706055,148288.0
+2010-05-11,45.0,46.400001525878906,44.79999923706055,46.20000076293945,168408.0
+2010-05-12,46.29999923706055,46.400001525878906,45.20000076293945,45.20000076293945,93848.0
+2010-05-13,45.5,45.79999923706055,44.29999923706055,44.5,126752.0
+2010-05-16,43.400001525878906,44.099998474121094,42.900001525878906,43.099998474121094,131266.0
+2010-05-17,43.20000076293945,43.29999923706055,41.900001525878906,42.599998474121094,246746.0
+2010-05-18,42.400001525878906,42.400001525878906,41.400001525878906,41.599998474121094,696112.0
+2010-05-19,41.900001525878906,42.400001525878906,41.79999923706055,42.0,430984.0
+2010-05-20,41.5,41.70000076293945,41.20000076293945,41.70000076293945,272367.0
+2010-05-23,41.400001525878906,41.599998474121094,40.70000076293945,41.5,164864.0
+2010-05-24,41.79999923706055,43.0,41.79999923706055,42.5,262549.0
+2010-05-25,43.79999923706055,44.5,41.599998474121094,42.099998474121094,405127.0
+2010-05-26,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0
+2010-05-27,40.20000076293945,40.400001525878906,39.0,39.0,218442.0
+2010-05-30,39.0,39.0,39.0,39.0,0.0
+2010-05-31,39.0,39.0,39.0,39.0,0.0
+2010-06-01,40.29999923706055,41.5,40.29999923706055,41.20000076293945,165616.0
+2010-06-02,41.0,41.0,40.400001525878906,40.400001525878906,166749.0
+2010-06-03,40.29999923706055,41.29999923706055,40.29999923706055,40.70000076293945,101684.0
+2010-06-06,40.0,41.20000076293945,39.599998474121094,41.20000076293945,143475.0
+2010-06-07,41.29999923706055,42.400001525878906,41.29999923706055,42.0,107472.0
+2010-06-08,42.0,45.20000076293945,42.0,44.400001525878906,349866.0
+2010-06-09,45.0,46.70000076293945,44.900001525878906,45.400001525878906,300745.0
+2010-06-10,45.5,46.0,44.70000076293945,45.29999923706055,384804.0
+2010-06-13,45.900001525878906,46.099998474121094,45.0,46.0,322384.0
+2010-06-14,45.70000076293945,46.0,45.29999923706055,45.29999923706055,64115.0
+2010-06-15,45.599998474121094,46.0,45.29999923706055,46.0,235184.0
+2010-06-16,46.0,46.400001525878906,45.70000076293945,45.900001525878906,156437.0
+2010-06-17,46.29999923706055,46.29999923706055,44.599998474121094,45.0,170852.0
+2010-06-20,45.099998474121094,45.400001525878906,44.70000076293945,44.70000076293945,99602.0
+2010-06-21,44.900001525878906,45.599998474121094,44.79999923706055,45.0,179741.0
+2010-06-22,45.099998474121094,45.29999923706055,44.900001525878906,45.099998474121094,101304.0
+2010-06-23,44.900001525878906,44.900001525878906,44.599998474121094,44.599998474121094,56735.0
+2010-06-24,44.099998474121094,44.5,44.0,44.0,78132.0
+2010-06-27,44.0,44.0,44.0,44.0,0.0
+2010-06-28,44.0,44.0,44.0,44.0,0.0
+2010-06-29,44.0,44.0,44.0,44.0,0.0
+2010-06-30,41.5,41.5,40.400001525878906,41.0,272503.0
+2010-07-01,40.400001525878906,41.099998474121094,40.400001525878906,41.0,127587.0
+2010-07-04,40.599998474121094,40.599998474121094,39.400001525878906,40.0,197447.0
+2010-07-05,40.0,40.0,39.20000076293945,39.20000076293945,115276.0
+2010-07-06,39.29999923706055,40.29999923706055,39.29999923706055,39.400001525878906,277199.0
+2010-07-07,39.900001525878906,40.29999923706055,39.79999923706055,40.099998474121094,230472.0
+2010-07-08,39.900001525878906,39.900001525878906,39.400001525878906,39.400001525878906,146639.0
+2010-07-11,39.79999923706055,40.20000076293945,39.70000076293945,39.79999923706055,145769.0
+2010-07-12,39.900001525878906,40.70000076293945,39.900001525878906,40.20000076293945,247595.0
+2010-07-13,40.29999923706055,41.099998474121094,40.099998474121094,40.5,307505.0
+2010-07-14,40.5,40.5,40.5,40.5,0.0
+2010-07-15,41.20000076293945,41.900001525878906,40.29999923706055,40.900001525878906,346899.0
+2010-07-18,40.400001525878906,40.400001525878906,39.20000076293945,39.900001525878906,192274.0
+2010-07-19,40.0,40.0,39.79999923706055,40.0,48420.0
+2010-07-20,39.599998474121094,39.900001525878906,39.5,39.79999923706055,87910.0
+2010-07-21,39.79999923706055,39.79999923706055,37.70000076293945,37.900001525878906,483542.0
+2010-07-22,37.900001525878906,38.099998474121094,36.400001525878906,38.0,222627.0
+2010-07-25,38.0,38.400001525878906,37.29999923706055,37.5,284340.0
+2010-07-26,37.5,37.599998474121094,37.0,37.599998474121094,172854.0
+2010-07-27,37.5,37.900001525878906,37.29999923706055,37.5,124050.0
+2010-07-28,37.70000076293945,37.79999923706055,37.5,37.70000076293945,71100.0
+2010-07-29,37.599998474121094,37.599998474121094,37.400001525878906,37.5,263529.0
+2010-08-01,37.70000076293945,37.70000076293945,37.29999923706055,37.29999923706055,218409.0
+2010-08-02,37.400001525878906,37.400001525878906,37.0,37.099998474121094,302900.0
+2010-08-03,37.20000076293945,37.400001525878906,37.099998474121094,37.400001525878906,104510.0
+2010-08-04,37.5,37.70000076293945,37.20000076293945,37.29999923706055,259972.0
+2010-08-05,37.29999923706055,37.599998474121094,37.20000076293945,37.29999923706055,264052.0
+2010-08-08,37.400001525878906,37.5,37.20000076293945,37.400001525878906,149315.0
+2010-08-09,37.29999923706055,37.70000076293945,37.20000076293945,37.29999923706055,190669.0
+2010-08-10,37.400001525878906,38.599998474121094,37.400001525878906,38.0,1080834.0
+2010-08-11,38.29999923706055,38.79999923706055,38.29999923706055,38.5,797552.0
+2010-08-12,38.20000076293945,38.20000076293945,37.400001525878906,37.400001525878906,211193.0
+2010-08-15,37.099998474121094,37.099998474121094,36.0,36.20000076293945,260389.0
+2010-08-16,36.29999923706055,36.5,35.900001525878906,36.099998474121094,157667.0
+2010-08-17,36.099998474121094,36.20000076293945,35.5,35.79999923706055,220444.0
+2010-08-18,35.70000076293945,35.79999923706055,35.5,35.79999923706055,64373.0
+2010-08-19,35.79999923706055,35.900001525878906,35.0,35.0,71364.0
+2010-08-22,34.900001525878906,34.900001525878906,33.79999923706055,34.5,128149.0
+2010-08-23,34.70000076293945,34.900001525878906,34.29999923706055,34.599998474121094,72430.0
+2010-08-24,34.70000076293945,34.79999923706055,34.599998474121094,34.599998474121094,32414.0
+2010-08-25,34.599998474121094,34.599998474121094,33.5,34.0,207796.0
+2010-08-26,34.099998474121094,35.79999923706055,34.099998474121094,34.20000076293945,825402.0
+2010-08-29,34.599998474121094,34.70000076293945,34.400001525878906,34.400001525878906,248844.0
+2010-08-30,34.400001525878906,34.400001525878906,34.099998474121094,34.099998474121094,104363.0
+2010-08-31,34.20000076293945,34.20000076293945,34.0,34.0,102244.0
+2010-09-01,33.900001525878906,33.900001525878906,33.5,33.70000076293945,235707.0
+2010-09-02,33.79999923706055,34.20000076293945,33.70000076293945,34.0,241074.0
+2010-09-05,34.5,35.599998474121094,34.0,35.099998474121094,388146.0
+2010-09-06,35.20000076293945,35.5,34.70000076293945,35.20000076293945,209547.0
+2010-09-07,35.099998474121094,35.5,35.099998474121094,35.099998474121094,109432.0
+2010-09-09,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2010-09-12,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2010-09-14,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2010-09-15,35.900001525878906,35.900001525878906,35.5,35.79999923706055,103055.0
+2010-09-16,35.900001525878906,36.599998474121094,35.900001525878906,36.099998474121094,337851.0
+2010-09-19,36.29999923706055,37.29999923706055,36.20000076293945,37.20000076293945,332492.0
+2010-09-20,37.29999923706055,37.599998474121094,36.79999923706055,37.0,317286.0
+2010-09-21,37.099998474121094,37.20000076293945,37.0,37.0,183662.0
+2010-09-22,37.20000076293945,37.5,37.0,37.5,245475.0
+2010-09-26,37.79999923706055,37.79999923706055,37.400001525878906,37.5,155979.0
+2010-09-27,37.29999923706055,37.599998474121094,37.20000076293945,37.5,87249.0
+2010-09-28,37.5,37.599998474121094,37.400001525878906,37.5,73083.0
+2010-09-29,37.5,37.5,37.5,37.5,0.0
+2010-09-30,37.20000076293945,37.5,37.0,37.29999923706055,181339.0
+2010-10-03,37.5,38.20000076293945,37.29999923706055,38.0,497396.0
+2010-10-04,38.099998474121094,41.400001525878906,37.900001525878906,40.5,1931483.0
+2010-10-05,40.79999923706055,40.79999923706055,39.20000076293945,39.5,528746.0
+2010-10-06,39.29999923706055,40.400001525878906,39.099998474121094,39.5,443005.0
+2010-10-07,39.5,40.29999923706055,38.79999923706055,39.70000076293945,519766.0
+2010-10-10,40.20000076293945,40.20000076293945,39.599998474121094,39.79999923706055,95472.0
+2010-10-11,39.599998474121094,40.79999923706055,39.5,40.099998474121094,297055.0
+2010-10-12,40.29999923706055,40.599998474121094,39.79999923706055,40.099998474121094,230604.0
+2010-10-13,40.0,40.099998474121094,39.099998474121094,39.599998474121094,77137.0
+2010-10-14,39.29999923706055,39.70000076293945,39.0,39.20000076293945,79707.0
+2010-10-17,39.099998474121094,39.29999923706055,38.5,38.599998474121094,45098.0
+2010-10-18,38.599998474121094,40.20000076293945,38.5,39.70000076293945,184312.0
+2010-10-19,40.0,40.099998474121094,38.5,39.29999923706055,365201.0
+2010-10-20,39.20000076293945,39.20000076293945,38.400001525878906,38.5,163027.0
+2010-10-21,38.099998474121094,38.20000076293945,37.5,37.599998474121094,51589.0
+2010-10-24,37.5,38.099998474121094,37.400001525878906,38.099998474121094,54736.0
+2010-10-25,38.099998474121094,38.400001525878906,38.0,38.20000076293945,225746.0
+2010-10-26,38.29999923706055,38.400001525878906,38.099998474121094,38.099998474121094,111855.0
+2010-10-27,38.20000076293945,38.79999923706055,38.20000076293945,38.400001525878906,169557.0
+2010-10-28,38.29999923706055,38.599998474121094,38.20000076293945,38.29999923706055,100623.0
+2010-10-31,38.400001525878906,38.599998474121094,38.29999923706055,38.5,73480.0
+2010-11-01,38.5,38.599998474121094,38.099998474121094,38.20000076293945,87693.0
+2010-11-02,38.0,38.400001525878906,37.79999923706055,38.0,85411.0
+2010-11-03,38.29999923706055,40.599998474121094,38.099998474121094,39.20000076293945,875431.0
+2010-11-04,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2010-11-07,39.400001525878906,39.79999923706055,39.29999923706055,39.5,199307.0
+2010-11-08,39.5,40.900001525878906,39.5,39.70000076293945,696739.0
+2010-11-09,39.70000076293945,40.099998474121094,38.79999923706055,38.900001525878906,187121.0
+2010-11-10,39.20000076293945,39.20000076293945,38.599998474121094,38.599998474121094,134507.0
+2010-11-11,,,,,
+2010-11-14,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0
+2010-11-18,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0
+2010-11-21,38.70000076293945,38.79999923706055,38.400001525878906,38.5,46983.0
+2010-11-22,38.5,38.5,38.0,38.29999923706055,72920.0
+2010-11-23,38.20000076293945,38.20000076293945,37.70000076293945,37.79999923706055,88675.0
+2010-11-24,37.70000076293945,38.20000076293945,37.70000076293945,38.0,42424.0
+2010-11-25,,,,,
+2010-11-28,38.70000076293945,39.29999923706055,38.70000076293945,39.0,244954.0
+2010-11-29,39.20000076293945,39.29999923706055,38.599998474121094,38.599998474121094,150452.0
+2010-11-30,38.5,38.599998474121094,38.099998474121094,38.400001525878906,84029.0
+2010-12-01,38.29999923706055,38.70000076293945,38.20000076293945,38.29999923706055,57747.0
+2010-12-02,,,,,
+2010-12-05,38.900001525878906,42.5,38.900001525878906,41.79999923706055,1756590.0
+2010-12-06,42.900001525878906,43.79999923706055,42.5,42.70000076293945,958188.0
+2010-12-07,,,,,
+2010-12-08,42.400001525878906,43.29999923706055,42.20000076293945,43.0,168533.0
+2010-12-09,43.0,43.0,43.0,43.0,0.0
+2010-12-12,42.900001525878906,45.79999923706055,42.79999923706055,44.0,378236.0
+2010-12-13,44.0,44.599998474121094,43.79999923706055,43.900001525878906,131254.0
+2010-12-14,43.5,44.0,43.099998474121094,43.099998474121094,86066.0
+2010-12-15,43.29999923706055,44.5,43.099998474121094,43.20000076293945,119135.0
+2010-12-16,,,,,
+2010-12-19,43.099998474121094,43.099998474121094,42.20000076293945,42.400001525878906,190849.0
+2010-12-20,42.400001525878906,42.79999923706055,42.0,42.400001525878906,57833.0
+2010-12-21,42.400001525878906,43.20000076293945,42.099998474121094,42.29999923706055,301799.0
+2010-12-22,42.400001525878906,42.599998474121094,42.20000076293945,42.29999923706055,193844.0
+2010-12-23,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2010-12-26,42.29999923706055,42.29999923706055,42.0,42.29999923706055,56622.0
+2010-12-27,42.29999923706055,43.29999923706055,42.20000076293945,42.29999923706055,405404.0
+2010-12-28,42.29999923706055,42.29999923706055,41.70000076293945,41.79999923706055,217903.0
+2010-12-29,41.599998474121094,42.400001525878906,41.599998474121094,42.29999923706055,391547.0
+2010-12-30,,,,,
+2011-01-02,42.0,42.70000076293945,42.0,42.5,181687.0
+2011-01-03,42.70000076293945,42.900001525878906,42.400001525878906,42.5,306322.0
+2011-01-04,42.599998474121094,42.79999923706055,42.20000076293945,42.20000076293945,193889.0
+2011-01-05,42.0,42.400001525878906,42.0,42.20000076293945,154317.0
+2011-01-06,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
+2011-01-09,42.099998474121094,42.20000076293945,42.0,42.0,82567.0
+2011-01-10,42.20000076293945,42.900001525878906,42.0,42.099998474121094,387693.0
+2011-01-11,42.20000076293945,42.599998474121094,42.20000076293945,42.29999923706055,136233.0
+2011-01-12,42.29999923706055,43.5,42.29999923706055,42.79999923706055,556426.0
+2011-01-13,,,,,
+2011-01-16,43.29999923706055,44.0,43.0,43.29999923706055,367803.0
+2011-01-17,43.5,43.900001525878906,43.099998474121094,43.5,357896.0
+2011-01-18,43.5,43.5,42.0,42.5,251723.0
+2011-01-19,42.0,43.0,41.900001525878906,42.900001525878906,188242.0
+2011-01-20,,,,,
+2011-01-23,43.900001525878906,44.900001525878906,43.900001525878906,44.599998474121094,376502.0
+2011-01-24,44.70000076293945,45.79999923706055,44.70000076293945,44.70000076293945,327072.0
+2011-01-25,44.900001525878906,45.0,44.20000076293945,44.29999923706055,154013.0
+2011-01-26,44.29999923706055,44.599998474121094,44.099998474121094,44.099998474121094,106259.0
+2011-01-27,,,,,
+2011-01-30,39.599998474121094,41.0,39.599998474121094,39.79999923706055,388316.0
+2011-01-31,40.29999923706055,40.29999923706055,38.0,39.20000076293945,426351.0
+2011-02-01,38.900001525878906,40.0,38.900001525878906,39.400001525878906,135805.0
+2011-02-02,40.0,41.0,40.0,40.70000076293945,308759.0
+2011-02-03,,,,,
+2011-02-06,41.20000076293945,41.599998474121094,40.900001525878906,41.5,178138.0
+2011-02-07,41.5,41.79999923706055,41.400001525878906,41.5,126636.0
+2011-02-08,41.70000076293945,42.099998474121094,41.400001525878906,41.599998474121094,315322.0
+2011-02-09,41.599998474121094,41.79999923706055,41.29999923706055,41.29999923706055,135188.0
+2011-02-10,,,,,
+2011-02-13,43.0,43.5,42.70000076293945,43.0,228724.0
+2011-02-14,43.099998474121094,43.20000076293945,42.400001525878906,43.0,173821.0
+2011-02-15,43.0,43.0,42.70000076293945,42.70000076293945,90423.0
+2011-02-16,42.400001525878906,42.400001525878906,41.29999923706055,41.70000076293945,200993.0
+2011-02-17,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0
+2011-02-20,40.900001525878906,41.400001525878906,40.5,41.0,171973.0
+2011-02-21,41.20000076293945,41.20000076293945,40.5,41.0,59854.0
+2011-02-22,40.70000076293945,41.0,40.20000076293945,40.70000076293945,88995.0
+2011-02-23,41.0,41.5,40.70000076293945,40.900001525878906,109782.0
+2011-02-24,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2011-02-27,40.900001525878906,40.900001525878906,37.5,39.599998474121094,139194.0
+2011-02-28,38.29999923706055,39.900001525878906,38.29999923706055,39.5,90686.0
+2011-03-01,39.29999923706055,39.599998474121094,35.70000076293945,36.0,114216.0
+2011-03-02,36.099998474121094,36.099998474121094,32.900001525878906,34.0,148336.0
+2011-03-03,34.0,34.0,34.0,34.0,0.0
+2011-03-06,35.900001525878906,35.900001525878906,34.0,35.79999923706055,261514.0
+2011-03-07,35.70000076293945,36.5,35.29999923706055,36.20000076293945,140883.0
+2011-03-08,36.20000076293945,38.5,36.099998474121094,38.099998474121094,186366.0
+2011-03-09,38.099998474121094,38.70000076293945,37.5,37.900001525878906,117742.0
+2011-03-10,,,,,
+2011-03-13,39.900001525878906,41.5,39.20000076293945,39.599998474121094,604074.0
+2011-03-14,39.0,42.20000076293945,38.79999923706055,40.400001525878906,778445.0
+2011-03-15,39.20000076293945,40.0,38.0,38.20000076293945,331705.0
+2011-03-16,38.400001525878906,39.20000076293945,38.400001525878906,38.79999923706055,303571.0
+2011-03-17,,,,,
+2011-03-20,40.79999923706055,41.0,39.29999923706055,40.099998474121094,321608.0
+2011-03-21,,,,,
+2011-03-22,40.099998474121094,41.20000076293945,40.0,40.20000076293945,560742.0
+2011-03-23,40.20000076293945,40.5,40.0,40.099998474121094,204829.0
+2011-03-24,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0
+2011-03-27,41.20000076293945,41.70000076293945,41.099998474121094,41.20000076293945,186462.0
+2011-03-28,41.400001525878906,43.099998474121094,41.099998474121094,42.400001525878906,573989.0
+2011-03-29,42.599998474121094,43.0,42.5,42.599998474121094,153515.0
+2011-03-30,42.79999923706055,43.29999923706055,42.5,43.0,265307.0
+2011-03-31,,,,,
+2011-04-03,43.0,43.0,42.70000076293945,42.900001525878906,96676.0
+2011-04-04,42.900001525878906,43.099998474121094,42.400001525878906,42.400001525878906,150359.0
+2011-04-05,42.599998474121094,42.79999923706055,41.5,41.599998474121094,158048.0
+2011-04-06,41.70000076293945,41.70000076293945,41.400001525878906,41.70000076293945,45625.0
+2011-04-07,,,,,
+2011-04-10,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0
+2011-04-11,42.0,42.5,42.0,42.20000076293945,158514.0
+2011-04-12,42.20000076293945,42.400001525878906,41.79999923706055,42.0,81725.0
+2011-04-13,41.79999923706055,42.20000076293945,41.70000076293945,42.099998474121094,54856.0
+2011-04-14,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0
+2011-04-17,43.099998474121094,43.5,42.29999923706055,42.5,253966.0
+2011-04-18,42.5,42.79999923706055,42.29999923706055,42.70000076293945,75604.0
+2011-04-19,42.70000076293945,42.900001525878906,42.0,42.400001525878906,114409.0
+2011-04-20,42.099998474121094,42.599998474121094,41.70000076293945,42.400001525878906,133725.0
+2011-04-21,,,,,
+2011-04-24,41.599998474121094,42.79999923706055,41.599998474121094,42.099998474121094,201191.0
+2011-04-25,42.099998474121094,42.599998474121094,42.099998474121094,42.599998474121094,107227.0
+2011-04-26,42.5,43.0,42.29999923706055,42.599998474121094,395898.0
+2011-04-27,42.599998474121094,43.0,42.400001525878906,42.599998474121094,251096.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,43.0,43.20000076293945,42.70000076293945,42.900001525878906,278454.0
+2011-05-03,43.0,43.400001525878906,42.79999923706055,43.20000076293945,803737.0
+2011-05-04,43.79999923706055,44.20000076293945,43.400001525878906,43.5,1240766.0
+2011-05-05,43.5,43.5,43.5,43.5,0.0
+2011-05-08,43.29999923706055,43.79999923706055,43.29999923706055,43.70000076293945,439183.0
+2011-05-09,43.900001525878906,44.599998474121094,43.79999923706055,43.900001525878906,1152555.0
+2011-05-10,44.20000076293945,44.5,43.5,43.79999923706055,798718.0
+2011-05-11,43.79999923706055,44.0,43.400001525878906,43.400001525878906,300307.0
+2011-05-12,,,,,
+2011-05-15,44.20000076293945,45.400001525878906,43.5,43.5,1528978.0
+2011-05-16,43.599998474121094,44.0,42.70000076293945,43.20000076293945,538886.0
+2011-05-17,43.29999923706055,44.099998474121094,43.29999923706055,43.5,554453.0
+2011-05-18,46.0,46.70000076293945,45.400001525878906,45.599998474121094,3147855.0
+2011-05-19,,,,,
+2011-05-22,46.099998474121094,46.29999923706055,45.70000076293945,45.900001525878906,703932.0
+2011-05-23,45.70000076293945,45.79999923706055,44.79999923706055,45.400001525878906,494541.0
+2011-05-24,45.599998474121094,46.29999923706055,45.400001525878906,46.20000076293945,661143.0
+2011-05-25,45.79999923706055,48.79999923706055,45.70000076293945,47.0,2956998.0
+2011-05-26,,,,,
+2011-05-29,48.79999923706055,48.79999923706055,48.20000076293945,48.29999923706055,468757.0
+2011-05-30,48.400001525878906,48.400001525878906,48.0,48.400001525878906,383012.0
+2011-05-31,48.599998474121094,48.599998474121094,47.79999923706055,48.0,444994.0
+2011-06-01,47.900001525878906,48.0,47.599998474121094,47.79999923706055,246163.0
+2011-06-02,,,,,
+2011-06-05,46.900001525878906,46.900001525878906,46.099998474121094,46.400001525878906,467000.0
+2011-06-06,46.5,46.79999923706055,46.20000076293945,46.599998474121094,154124.0
+2011-06-07,46.70000076293945,47.400001525878906,46.5,47.20000076293945,370024.0
+2011-06-08,46.900001525878906,47.70000076293945,46.70000076293945,47.29999923706055,633331.0
+2011-06-09,,,,,
+2011-06-12,47.29999923706055,47.400001525878906,47.099998474121094,47.400001525878906,184893.0
+2011-06-13,47.5,48.900001525878906,47.5,48.400001525878906,1029602.0
+2011-06-14,48.5,49.0,47.5,47.900001525878906,739275.0
+2011-06-15,48.099998474121094,48.400001525878906,47.599998474121094,48.099998474121094,305532.0
+2011-06-16,,,,,
+2011-06-19,48.0,48.599998474121094,47.70000076293945,47.79999923706055,513887.0
+2011-06-20,48.0,48.0,47.29999923706055,47.70000076293945,246395.0
+2011-06-21,48.099998474121094,48.20000076293945,47.79999923706055,48.099998474121094,373653.0
+2011-06-22,48.20000076293945,48.70000076293945,48.099998474121094,48.5,439110.0
+2011-06-23,,,,,
+2011-06-26,49.29999923706055,49.400001525878906,48.29999923706055,48.599998474121094,1138910.0
+2011-06-27,48.5,48.70000076293945,48.20000076293945,48.20000076293945,468635.0
+2011-06-28,48.099998474121094,48.400001525878906,47.79999923706055,48.29999923706055,639154.0
+2011-06-29,45.0,45.29999923706055,44.70000076293945,44.79999923706055,929446.0
+2011-06-30,,,,,
+2011-07-03,44.20000076293945,44.20000076293945,43.79999923706055,43.900001525878906,321025.0
+2011-07-04,44.0,44.0,43.400001525878906,43.400001525878906,269190.0
+2011-07-05,43.400001525878906,43.900001525878906,43.29999923706055,43.400001525878906,469064.0
+2011-07-06,43.5,43.599998474121094,43.099998474121094,43.20000076293945,249966.0
+2011-07-07,,,,,
+2011-07-10,43.20000076293945,43.29999923706055,42.599998474121094,42.599998474121094,168974.0
+2011-07-11,42.599998474121094,42.79999923706055,42.29999923706055,42.29999923706055,203510.0
+2011-07-12,42.20000076293945,42.20000076293945,41.099998474121094,41.400001525878906,178892.0
+2011-07-13,41.599998474121094,41.70000076293945,41.20000076293945,41.400001525878906,146749.0
+2011-07-14,,,,,
+2011-07-17,41.79999923706055,41.79999923706055,40.79999923706055,41.0,265648.0
+2011-07-18,40.79999923706055,40.79999923706055,39.20000076293945,39.79999923706055,191518.0
+2011-07-19,39.79999923706055,40.099998474121094,39.29999923706055,40.0,312939.0
+2011-07-20,40.099998474121094,40.5,40.0,40.400001525878906,351051.0
+2011-07-21,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0
+2011-07-24,40.79999923706055,40.900001525878906,40.5,40.5,159698.0
+2011-07-25,40.5,40.5,40.099998474121094,40.20000076293945,110832.0
+2011-07-26,40.099998474121094,40.400001525878906,40.099998474121094,40.099998474121094,153279.0
+2011-07-27,40.0,40.20000076293945,39.599998474121094,39.70000076293945,152610.0
+2011-07-28,,,,,
+2011-07-31,38.79999923706055,39.0,38.5,38.599998474121094,206132.0
+2011-08-01,39.0,39.400001525878906,38.70000076293945,39.29999923706055,220641.0
+2011-08-02,39.099998474121094,39.099998474121094,38.70000076293945,39.0,167354.0
+2011-08-03,38.5,38.900001525878906,38.400001525878906,38.70000076293945,63524.0
+2011-08-04,,,,,
+2011-08-07,35.79999923706055,37.099998474121094,35.599998474121094,36.5,166896.0
+2011-08-08,36.900001525878906,37.900001525878906,36.900001525878906,37.900001525878906,365603.0
+2011-08-09,37.0,38.5,35.0,38.400001525878906,229537.0
+2011-08-10,38.70000076293945,39.400001525878906,38.0,38.20000076293945,228151.0
+2011-08-11,,,,,
+2011-08-14,38.599998474121094,39.29999923706055,38.5,38.79999923706055,60500.0
+2011-08-15,39.0,39.20000076293945,38.900001525878906,38.900001525878906,78737.0
+2011-08-16,39.099998474121094,39.099998474121094,37.900001525878906,38.0,207888.0
+2011-08-17,38.0,38.29999923706055,37.900001525878906,38.099998474121094,39291.0
+2011-08-18,,,,,
+2011-08-21,37.5,37.900001525878906,37.400001525878906,37.70000076293945,59294.0
+2011-08-22,37.70000076293945,38.099998474121094,37.70000076293945,38.0,77432.0
+2011-08-23,37.79999923706055,38.20000076293945,37.79999923706055,38.0,32155.0
+2011-08-24,38.20000076293945,38.79999923706055,38.20000076293945,38.79999923706055,77145.0
+2011-08-25,,,,,
+2011-08-28,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
+2011-09-01,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
+2011-09-04,39.20000076293945,39.5,39.099998474121094,39.20000076293945,104553.0
+2011-09-05,39.099998474121094,39.5,39.0,39.29999923706055,191165.0
+2011-09-06,39.5,40.20000076293945,39.20000076293945,39.599998474121094,242395.0
+2011-09-07,39.900001525878906,40.0,39.70000076293945,39.79999923706055,85259.0
+2011-09-08,,,,,
+2011-09-11,39.400001525878906,39.599998474121094,39.099998474121094,39.20000076293945,124694.0
+2011-09-12,39.099998474121094,39.400001525878906,38.400001525878906,38.5,160732.0
+2011-09-13,39.0,39.0,38.5,39.0,151049.0
+2011-09-14,39.0,39.0,38.599998474121094,38.70000076293945,113975.0
+2011-09-15,,,,,
+2011-09-18,39.29999923706055,39.900001525878906,39.0,39.20000076293945,303553.0
+2011-09-19,39.099998474121094,39.70000076293945,39.0,39.599998474121094,230145.0
+2011-09-20,39.79999923706055,40.900001525878906,39.79999923706055,40.599998474121094,658878.0
+2011-09-21,40.599998474121094,40.599998474121094,40.29999923706055,40.29999923706055,151547.0
+2011-09-22,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
+2011-09-25,39.70000076293945,40.20000076293945,39.400001525878906,39.900001525878906,121031.0
+2011-09-26,39.70000076293945,40.70000076293945,39.70000076293945,40.5,112699.0
+2011-09-27,40.599998474121094,40.900001525878906,40.5,40.79999923706055,133085.0
+2011-09-28,40.900001525878906,41.400001525878906,40.599998474121094,41.0,265116.0
+2011-09-29,41.0,41.0,41.0,41.0,0.0
+2011-10-02,41.79999923706055,42.70000076293945,41.29999923706055,41.400001525878906,189057.0
+2011-10-03,41.0,41.099998474121094,40.29999923706055,40.29999923706055,142579.0
+2011-10-04,40.20000076293945,40.20000076293945,39.0,39.70000076293945,87701.0
+2011-10-05,40.099998474121094,40.900001525878906,39.900001525878906,40.900001525878906,205015.0
+2011-10-06,,,,,
+2011-10-09,41.29999923706055,41.70000076293945,41.29999923706055,41.400001525878906,193812.0
+2011-10-10,41.70000076293945,41.900001525878906,41.599998474121094,41.599998474121094,104244.0
+2011-10-11,41.79999923706055,41.900001525878906,41.5,41.5,41664.0
+2011-10-12,41.5,41.70000076293945,40.900001525878906,41.20000076293945,143258.0
+2011-10-13,,,,,
+2011-10-16,41.099998474121094,42.29999923706055,40.599998474121094,41.599998474121094,175571.0
+2011-10-17,42.0,42.400001525878906,41.70000076293945,42.20000076293945,152297.0
+2011-10-18,42.599998474121094,42.599998474121094,41.70000076293945,42.0,183708.0
+2011-10-19,42.20000076293945,42.900001525878906,41.70000076293945,42.0,299026.0
+2011-10-20,,,,,
+2011-10-23,42.0,42.5,41.900001525878906,42.0,67173.0
+2011-10-24,42.29999923706055,42.5,42.099998474121094,42.5,91608.0
+2011-10-25,42.599998474121094,42.70000076293945,42.20000076293945,42.5,92762.0
+2011-10-26,42.70000076293945,42.79999923706055,42.29999923706055,42.400001525878906,70142.0
+2011-10-27,,,,,
+2011-10-30,42.70000076293945,42.900001525878906,42.099998474121094,42.79999923706055,34849.0
+2011-10-31,42.79999923706055,43.70000076293945,42.599998474121094,43.400001525878906,242448.0
+2011-11-01,43.29999923706055,44.70000076293945,42.70000076293945,43.20000076293945,431052.0
+2011-11-02,43.400001525878906,43.599998474121094,42.79999923706055,43.0,81929.0
+2011-11-03,,,,,
+2011-11-06,43.0,43.0,43.0,43.0,0.0
+2011-11-10,43.0,43.0,43.0,43.0,0.0
+2011-11-13,43.099998474121094,43.099998474121094,42.5,42.79999923706055,308849.0
+2011-11-14,42.70000076293945,43.20000076293945,42.5,43.099998474121094,141663.0
+2011-11-15,43.0,43.29999923706055,42.79999923706055,43.099998474121094,107813.0
+2011-11-16,43.0,43.29999923706055,42.79999923706055,42.900001525878906,110683.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2011-11-22,43.099998474121094,44.29999923706055,43.099998474121094,43.5,175312.0
+2011-11-23,43.5,43.5,43.5,43.5,0.0
+2011-11-24,43.5,43.5,43.5,43.5,0.0
+2011-11-27,42.099998474121094,42.5,42.0,42.29999923706055,80640.0
+2011-11-28,42.400001525878906,42.900001525878906,42.400001525878906,42.599998474121094,58482.0
+2011-11-29,42.599998474121094,42.79999923706055,42.5,42.5,99840.0
+2011-11-30,42.599998474121094,42.900001525878906,42.5,42.5,76515.0
+2011-12-01,,,,,
+2011-12-04,43.5,45.70000076293945,43.5,44.70000076293945,374238.0
+2011-12-05,44.70000076293945,44.900001525878906,44.20000076293945,44.599998474121094,161790.0
+2011-12-06,44.400001525878906,45.20000076293945,44.0,44.29999923706055,156307.0
+2011-12-07,44.29999923706055,45.599998474121094,44.20000076293945,44.70000076293945,315287.0
+2011-12-08,,,,,
+2011-12-11,44.79999923706055,47.29999923706055,44.70000076293945,46.900001525878906,379289.0
+2011-12-12,46.599998474121094,46.79999923706055,45.0,46.099998474121094,165676.0
+2011-12-13,46.099998474121094,46.5,45.0,45.0,217433.0
+2011-12-14,45.29999923706055,45.599998474121094,45.0,45.099998474121094,97448.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,46.20000076293945,46.20000076293945,44.900001525878906,45.29999923706055,196955.0
+2011-12-20,45.0,45.70000076293945,45.0,45.5,125146.0
+2011-12-21,45.900001525878906,46.20000076293945,45.70000076293945,46.20000076293945,254916.0
+2011-12-22,46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0.0
+2011-12-25,46.5,47.20000076293945,46.099998474121094,46.70000076293945,157488.0
+2011-12-26,46.79999923706055,47.29999923706055,46.79999923706055,47.0,165555.0
+2011-12-27,47.099998474121094,47.29999923706055,46.900001525878906,46.900001525878906,115562.0
+2011-12-28,46.79999923706055,46.79999923706055,46.099998474121094,46.5,106407.0
+2011-12-29,,,,,
+2012-01-01,46.099998474121094,46.20000076293945,45.0,45.099998474121094,110496.0
+2012-01-02,44.79999923706055,45.599998474121094,44.79999923706055,45.400001525878906,192747.0
+2012-01-03,45.29999923706055,45.79999923706055,45.29999923706055,45.5,61390.0
+2012-01-04,45.29999923706055,47.29999923706055,45.29999923706055,46.599998474121094,272772.0
+2012-01-05,,,,,
+2012-01-08,48.0,49.0,48.0,48.5,270826.0
+2012-01-09,48.400001525878906,48.5,47.70000076293945,48.29999923706055,126584.0
+2012-01-10,47.79999923706055,48.70000076293945,47.79999923706055,48.599998474121094,121074.0
+2012-01-11,48.5,48.5,48.099998474121094,48.29999923706055,37887.0
+2012-01-12,,,,,
+2012-01-15,48.599998474121094,49.29999923706055,48.599998474121094,49.099998474121094,92106.0
+2012-01-16,49.0,52.5,49.0,52.5,229544.0
+2012-01-17,51.5,52.5,49.5,50.0,650640.0
+2012-01-18,50.0,50.25,49.599998474121094,50.0,196941.0
+2012-01-19,,,,,
+2012-01-22,50.5,55.25,50.0,55.0,757731.0
+2012-01-23,54.0,54.25,52.25,53.0,849078.0
+2012-01-24,52.5,56.75,51.25,54.5,858003.0
+2012-01-25,54.0,55.25,52.75,53.25,505067.0
+2012-01-26,,,,,
+2012-01-29,53.25,53.25,53.25,53.25,0.0
+2012-01-30,51.75,52.75,50.5,52.25,278473.0
+2012-01-31,51.75,55.75,51.0,53.75,588802.0
+2012-02-01,54.5,55.0,52.5,53.0,407109.0
+2012-02-02,53.0,53.0,53.0,53.0,0.0
+2012-02-05,52.75,52.75,51.5,52.5,310610.0
+2012-02-06,52.25,52.75,51.75,52.0,117562.0
+2012-02-07,52.0,52.5,51.75,52.0,88873.0
+2012-02-08,52.0,52.5,51.5,52.0,143119.0
+2012-02-09,,,,,
+2012-02-12,51.75,52.25,51.75,52.25,135100.0
+2012-02-13,52.25,52.5,52.0,52.5,91093.0
+2012-02-14,52.5,52.75,52.0,52.25,181219.0
+2012-02-15,52.5,53.75,52.25,53.75,238450.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,56.75,56.75,54.5,55.25,133648.0
+2012-02-21,54.25,55.0,53.5,54.0,200686.0
+2012-02-22,54.0,54.0,54.0,54.0,0.0
+2012-02-23,54.0,54.0,54.0,54.0,0.0
+2012-02-26,54.75,56.0,54.5,55.0,353221.0
+2012-02-27,55.25,55.5,54.75,55.5,142768.0
+2012-02-28,55.25,55.5,53.5,54.25,355333.0
+2012-02-29,54.5,55.75,53.25,55.25,260164.0
+2012-03-01,,,,,
+2012-03-04,55.5,56.5,54.75,56.5,422879.0
+2012-03-05,56.5,58.5,55.75,58.0,558106.0
+2012-03-06,57.75,59.25,56.0,57.75,581892.0
+2012-03-07,56.0,57.0,55.75,57.0,242396.0
+2012-03-08,,,,,
+2012-03-11,57.5,58.25,57.0,57.5,271724.0
+2012-03-12,57.25,57.25,56.25,57.0,219286.0
+2012-03-13,56.75,57.5,56.0,56.25,246068.0
+2012-03-14,56.5,56.5,56.0,56.5,153930.0
+2012-03-15,,,,,
+2012-03-18,56.0,56.25,55.25,56.0,263188.0
+2012-03-19,56.0,56.0,55.25,55.75,140906.0
+2012-03-20,55.25,56.75,55.25,56.0,234312.0
+2012-03-21,55.5,57.0,55.5,56.25,270783.0
+2012-03-22,,,,,
+2012-03-25,56.25,56.5,55.0,56.0,354445.0
+2012-03-26,55.75,57.25,55.25,57.25,429054.0
+2012-03-27,57.0,58.25,56.75,57.25,322423.0
+2012-03-28,56.75,57.75,56.75,57.0,169981.0
+2012-03-29,,,,,
+2012-04-01,58.25,58.25,57.0,57.5,279989.0
+2012-04-02,57.25,57.5,56.75,57.25,210898.0
+2012-04-03,56.5,58.0,56.5,58.0,262123.0
+2012-04-04,57.75,57.75,56.5,56.75,206400.0
+2012-04-05,,,,,
+2012-04-08,55.5,57.5,53.5,55.0,457763.0
+2012-04-09,55.0,57.25,55.0,56.75,388495.0
+2012-04-10,57.0,57.0,55.75,56.0,177422.0
+2012-04-11,55.5,56.25,54.75,55.5,281376.0
+2012-04-12,,,,,
+2012-04-15,56.0,56.5,55.5,56.0,158952.0
+2012-04-16,56.0,56.0,55.0,56.0,147802.0
+2012-04-17,56.0,56.75,56.0,56.75,159141.0
+2012-04-18,57.5,59.5,57.0,57.5,788035.0
+2012-04-19,,,,,
+2012-04-22,58.75,63.0,58.5,61.0,915280.0
+2012-04-23,61.25,63.5,60.25,62.75,494467.0
+2012-04-24,62.75,62.75,60.5,61.0,311778.0
+2012-04-25,61.0,61.25,60.0,60.0,152525.0
+2012-04-26,,,,,
+2012-04-29,61.0,61.75,60.5,60.5,50368.0
+2012-04-30,60.5,60.75,60.0,60.75,148656.0
+2012-05-01,60.75,60.75,60.0,60.0,48190.0
+2012-05-02,60.25,60.25,59.0,60.0,97383.0
+2012-05-03,,,,,
+2012-05-06,58.0,58.25,56.5,57.25,304067.0
+2012-05-07,56.0,57.0,56.0,56.75,96906.0
+2012-05-08,57.25,58.25,56.5,57.0,338744.0
+2012-05-09,56.5,57.5,55.25,56.5,180544.0
+2012-05-10,56.5,56.5,56.5,56.5,0.0
+2012-05-13,57.25,57.25,56.25,57.0,167193.0
+2012-05-14,56.25,56.25,55.5,55.75,120659.0
+2012-05-15,55.0,56.5,54.75,56.5,107583.0
+2012-05-16,55.5,57.0,55.5,56.75,104357.0
+2012-05-17,,,,,
+2012-05-20,56.25,57.5,56.25,57.5,118110.0
+2012-05-21,57.5,57.5,56.5,57.25,138468.0
+2012-05-22,57.5,58.0,57.0,57.5,120347.0
+2012-05-23,57.0,58.5,57.0,58.5,95571.0
+2012-05-24,,,,,
+2012-05-27,56.75,56.75,56.0,56.5,91518.0
+2012-05-28,57.0,57.25,56.5,56.75,107782.0
+2012-05-29,56.75,57.0,56.0,57.0,230139.0
+2012-05-30,56.5,56.5,55.75,56.0,139091.0
+2012-05-31,,,,,
+2012-06-03,54.5,54.75,54.0,54.5,63486.0
+2012-06-04,54.5,56.0,54.0,56.0,140935.0
+2012-06-05,56.0,56.0,55.5,55.5,38367.0
+2012-06-06,55.5,56.0,53.75,54.75,103297.0
+2012-06-07,,,,,
+2012-06-10,54.0,54.75,54.0,54.5,49471.0
+2012-06-11,54.5,55.25,54.5,55.0,68072.0
+2012-06-12,54.5,55.25,54.5,55.0,41428.0
+2012-06-13,55.25,56.0,55.0,55.0,45080.0
+2012-06-14,,,,,
+2012-06-17,55.25,56.25,55.0,56.25,36884.0
+2012-06-18,56.5,57.0,56.25,57.0,82204.0
+2012-06-19,57.0,57.75,56.5,57.75,122993.0
+2012-06-20,57.5,58.5,57.5,58.5,98959.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,58.5,58.5,58.5,58.5,0.0
+2012-06-26,58.5,58.5,58.5,58.5,0.0
+2012-06-27,58.5,58.5,58.5,58.5,0.0
+2012-06-28,58.5,58.5,58.5,58.5,0.0
+2012-07-01,58.5,58.5,58.5,58.5,0.0
+2012-07-02,55.5,55.75,55.25,55.25,18446.0
+2012-07-03,55.5,55.5,55.0,55.5,59655.0
+2012-07-04,55.0,55.0,54.5,55.0,25451.0
+2012-07-05,,,,,
+2012-07-08,55.0,57.0,55.0,56.5,519534.0
+2012-07-09,56.0,56.25,55.25,56.0,59191.0
+2012-07-10,55.75,57.25,55.5,56.75,74976.0
+2012-07-11,56.25,56.75,55.5,56.75,21441.0
+2012-07-12,,,,,
+2012-07-15,56.25,57.5,56.25,57.5,45286.0
+2012-07-16,57.25,57.25,56.5,57.0,16720.0
+2012-07-17,56.75,56.75,56.5,56.5,5001.0
+2012-07-18,56.0,56.25,55.75,56.25,51167.0
+2012-07-19,,,,,
+2012-07-22,56.25,56.5,55.75,55.75,36814.0
+2012-07-23,55.75,57.5,55.75,57.0,82172.0
+2012-07-24,57.0,58.25,57.0,58.25,62895.0
+2012-07-25,58.5,59.25,57.5,58.75,54683.0
+2012-07-26,,,,,
+2012-07-29,59.0,65.0,59.0,63.0,146326.0
+2012-07-30,62.5,63.0,61.5,62.0,81943.0
+2012-07-31,62.0,63.0,62.0,62.75,32001.0
+2012-08-01,63.0,63.0,62.0,62.0,46123.0
+2012-08-02,,,,,
+2012-08-05,62.25,63.5,62.25,62.75,19843.0
+2012-08-06,62.25,62.25,62.0,62.0,7293.0
+2012-08-07,61.0,62.0,60.5,61.0,43401.0
+2012-08-08,60.0,60.75,59.25,60.0,25496.0
+2012-08-09,,,,,
+2012-08-12,60.25,61.0,59.5,60.0,53535.0
+2012-08-13,60.0,61.25,59.0,60.75,25533.0
+2012-08-14,60.0,60.0,59.75,59.75,6807.0
+2012-08-15,60.0,61.0,59.5,60.5,32117.0
+2012-08-16,,,,,
+2012-08-19,60.5,60.5,60.5,60.5,0.0
+2012-08-23,60.5,60.5,60.5,60.5,0.0
+2012-08-26,60.5,61.0,60.5,60.75,42897.0
+2012-08-27,60.75,62.75,60.75,62.75,42921.0
+2012-08-28,62.25,63.0,62.0,63.0,98236.0
+2012-08-29,62.0,62.5,61.5,62.25,10482.0
+2012-08-30,,,,,
+2012-09-02,61.5,61.75,61.0,61.75,14006.0
+2012-09-03,61.75,62.0,61.5,62.0,72463.0
+2012-09-04,61.0,62.5,61.0,62.5,26794.0
+2012-09-05,,,,,
+2012-09-06,62.5,62.5,62.5,62.5,0.0
+2012-09-09,64.0,64.75,64.0,64.5,39667.0
+2012-09-10,64.0,65.5,64.0,65.0,90544.0
+2012-09-11,66.0,68.75,66.0,66.5,138345.0
+2012-09-12,66.5,66.5,65.5,65.75,69876.0
+2012-09-13,,,,,
+2012-09-16,64.5,64.5,63.0,63.25,57738.0
+2012-09-17,63.5,64.0,63.0,63.5,139847.0
+2012-09-18,63.25,63.75,62.0,62.25,80633.0
+2012-09-19,62.25,62.25,61.75,62.0,29506.0
+2012-09-20,,,,,
+2012-09-24,61.75,62.0,60.75,62.0,51407.0
+2012-09-25,61.0,62.5,61.0,62.25,34901.0
+2012-09-26,61.25,61.25,59.25,59.75,77713.0
+2012-09-27,,,,,
+2012-09-30,59.25,59.25,57.25,58.5,42182.0
+2012-10-01,58.5,61.0,58.5,59.75,99897.0
+2012-10-02,59.75,59.75,59.25,59.25,10071.0
+2012-10-03,59.75,60.25,59.25,60.0,14501.0
+2012-10-04,,,,,
+2012-10-07,61.0,62.0,60.0,61.75,101042.0
+2012-10-08,61.25,61.25,59.0,60.5,53703.0
+2012-10-09,60.0,60.0,59.0,59.5,64045.0
+2012-10-10,59.5,60.0,59.5,59.75,9305.0
+2012-10-11,,,,,
+2012-10-14,57.0,58.25,56.5,58.0,34537.0
+2012-10-15,58.0,58.0,57.25,57.25,26659.0
+2012-10-16,57.5,58.0,57.25,57.5,19532.0
+2012-10-17,58.0,59.0,58.0,59.0,25730.0
+2012-10-18,,,,,
+2012-10-21,59.5,60.5,59.25,60.0,46995.0
+2012-10-22,60.0,60.5,60.0,60.5,23636.0
+2012-10-23,59.5,60.75,59.5,60.25,17832.0
+2012-10-24,60.25,61.25,60.0,60.5,10645.0
+2012-10-25,,,,,
+2012-10-28,60.5,60.5,60.5,60.5,0.0
+2012-11-01,60.5,60.5,60.5,60.5,0.0
+2012-11-04,61.25,62.0,61.25,62.0,162484.0
+2012-11-05,61.75,62.25,61.5,61.5,237338.0
+2012-11-06,61.25,62.0,61.0,61.5,36744.0
+2012-11-07,61.5,62.0,60.75,60.75,35472.0
+2012-11-08,,,,,
+2012-11-11,60.5,61.0,60.25,60.25,8023.0
+2012-11-12,60.25,60.25,59.5,59.5,11773.0
+2012-11-13,59.5,59.75,59.5,59.75,5438.0
+2012-11-14,59.5,59.5,58.0,58.5,87466.0
+2012-11-15,,,,,
+2012-11-18,58.25,58.25,57.75,57.75,23236.0
+2012-11-19,57.5,57.75,57.25,57.25,15518.0
+2012-11-20,58.0,58.0,55.0,55.0,54219.0
+2012-11-21,56.25,60.0,56.25,58.0,105086.0
+2012-11-22,,,,,
+2012-11-25,59.0,59.0,56.25,56.25,39786.0
+2012-11-26,56.5,57.5,56.0,57.0,44107.0
+2012-11-27,57.0,57.75,57.0,57.75,25802.0
+2012-11-28,56.5,60.0,56.5,59.25,73674.0
+2012-11-29,,,,,
+2012-12-02,59.25,59.25,59.25,59.25,0.0
+2012-12-03,60.5,61.25,60.5,61.25,10471.0
+2012-12-04,61.0,61.75,61.0,61.25,26298.0
+2012-12-05,61.5,62.25,61.25,61.25,48257.0
+2012-12-06,61.25,61.25,61.25,61.25,0.0
+2012-12-09,61.25,61.25,61.25,61.25,0.0
+2012-12-10,62.0,63.5,62.0,63.5,33803.0
+2012-12-11,63.5,65.5,63.5,64.5,80080.0
+2012-12-12,64.75,65.25,63.5,64.0,31444.0
+2012-12-13,64.0,64.0,64.0,64.0,0.0
+2012-12-16,64.0,64.0,64.0,64.0,0.0
+2012-12-17,64.0,64.0,64.0,64.0,16455.0
+2012-12-18,63.75,65.0,63.75,63.75,65706.0
+2012-12-19,63.5,63.75,63.5,63.5,18272.0
+2012-12-20,63.5,63.5,63.5,63.5,0.0
+2012-12-23,63.5,63.5,63.5,63.5,0.0
+2012-12-24,64.5,64.5,63.0,64.5,178111.0
+2012-12-25,64.5,64.5,63.25,63.5,87553.0
+2012-12-26,63.0,63.5,62.25,62.75,22357.0
+2012-12-27,62.75,62.75,62.75,62.75,0.0
+2012-12-30,62.75,62.75,62.75,62.75,0.0
+2012-12-31,64.25,65.0,64.0,64.75,63340.0
+2013-01-01,65.0,65.0,63.5,63.75,36093.0
+2013-01-02,63.0,64.5,63.0,64.5,44651.0
+2013-01-03,64.5,64.5,64.5,64.5,0.0
+2013-01-06,64.5,64.5,64.5,64.5,0.0
+2013-01-07,64.5,64.75,64.5,64.75,83085.0
+2013-01-08,65.0,68.0,64.25,66.5,151470.0
+2013-01-09,66.0,68.75,66.0,68.0,108458.0
+2013-01-10,68.0,68.0,68.0,68.0,0.0
+2013-01-13,68.0,68.0,68.0,68.0,0.0
+2013-01-14,67.0,67.0,66.5,66.5,150154.0
+2013-01-15,66.0,66.0,65.5,65.75,8544.0
+2013-01-16,65.0,66.0,65.0,66.0,16342.0
+2013-01-17,66.0,66.0,66.0,66.0,0.0
+2013-01-20,66.0,66.0,66.0,66.0,0.0
+2013-01-21,64.5,64.5,63.0,63.75,55398.0
+2013-01-22,63.25,63.25,62.5,63.25,39327.0
+2013-01-23,64.0,65.0,64.0,64.25,91772.0
+2013-01-24,64.25,64.25,64.25,64.25,0.0
+2013-01-27,64.25,64.25,64.25,64.25,0.0
+2013-01-28,63.25,64.0,63.0,64.0,51967.0
+2013-01-29,63.5,65.25,63.0,64.5,159489.0
+2013-01-30,64.25,64.5,63.5,64.0,110422.0
+2013-01-31,64.0,64.0,64.0,64.0,0.0
+2013-02-03,64.0,64.0,64.0,64.0,0.0
+2013-02-04,67.0,67.0,66.25,66.25,90387.0
+2013-02-05,65.5,66.0,64.0,65.75,83355.0
+2013-02-06,65.75,66.5,64.75,65.5,59321.0
+2013-02-07,65.5,65.5,65.5,65.5,0.0
+2013-02-10,65.5,65.5,65.5,65.5,0.0
+2013-02-11,66.25,67.0,66.0,66.0,30003.0
+2013-02-12,65.5,67.0,65.0,66.0,36619.0
+2013-02-13,65.5,66.25,65.5,66.0,6228.0
+2013-02-14,66.0,66.0,66.0,66.0,0.0
+2013-02-17,66.0,66.0,66.0,66.0,0.0
+2013-02-18,67.0,67.0,65.25,65.25,12487.0
+2013-02-19,65.25,66.0,65.0,66.0,14481.0
+2013-02-20,66.0,67.0,66.0,67.0,14639.0
+2013-02-21,67.0,67.0,67.0,67.0,0.0
+2013-02-24,67.0,67.0,67.0,67.0,0.0
+2013-02-25,65.75,65.75,65.5,65.5,39917.0
+2013-02-26,66.0,67.5,66.0,66.25,25958.0
+2013-02-27,66.0,66.25,66.0,66.0,5700.0
+2013-02-28,66.0,66.0,66.0,66.0,0.0
+2013-03-03,66.0,66.0,66.0,66.0,0.0
+2013-03-04,66.0,66.0,65.75,65.75,30832.0
+2013-03-05,65.5,66.5,65.5,66.0,37900.0
+2013-03-06,66.0,66.5,65.75,66.5,11497.0
+2013-03-07,66.5,66.5,66.5,66.5,0.0
+2013-03-10,66.5,66.5,66.5,66.5,0.0
+2013-03-11,67.0,67.0,66.0,66.75,39340.0
+2013-03-12,66.5,66.5,65.5,65.75,25546.0
+2013-03-13,65.5,66.25,65.0,65.0,27606.0
+2013-03-14,65.0,65.0,65.0,65.0,0.0
+2013-03-17,66.25,67.75,65.75,67.75,57899.0
+2013-03-18,66.75,67.5,66.25,67.5,25969.0
+2013-03-19,67.0,68.25,67.0,67.75,48664.0
+2013-03-20,67.25,67.75,67.0,67.75,180340.0
+2013-03-21,,,,,
+2013-03-24,66.0,66.25,65.0,65.25,120934.0
+2013-03-25,65.75,65.75,64.75,64.75,97473.0
+2013-03-26,65.0,65.5,65.0,65.25,34787.0
+2013-03-27,65.25,65.25,64.75,65.0,72550.0
+2013-03-28,,,,,
+2013-03-31,64.75,65.25,64.75,65.25,23396.0
+2013-04-01,65.0,65.5,65.0,65.5,26111.0
+2013-04-02,65.25,66.0,65.25,65.75,43363.0
+2013-04-03,65.75,66.0,65.25,66.0,21404.0
+2013-04-04,,,,,
+2013-04-07,65.75,65.75,65.0,65.0,54020.0
+2013-04-08,65.25,67.5,65.25,66.5,90488.0
+2013-04-09,66.25,67.25,66.25,67.25,36026.0
+2013-04-10,66.75,68.0,66.5,68.0,83468.0
+2013-04-11,,,,,
+2013-04-14,66.25,67.75,66.25,67.75,58552.0
+2013-04-15,66.75,67.5,66.75,67.5,58492.0
+2013-04-16,66.5,67.25,66.5,66.5,65396.0
+2013-04-17,66.5,68.0,66.5,68.0,82966.0
+2013-04-18,,,,,
+2013-04-21,69.25,71.0,69.0,69.5,129347.0
+2013-04-22,70.0,72.0,68.0,69.0,120324.0
+2013-04-23,68.25,70.5,68.25,69.25,50832.0
+2013-04-24,69.5,72.0,69.25,72.0,105322.0
+2013-04-25,,,,,
+2013-04-28,72.25,73.25,72.25,72.75,98775.0
+2013-04-29,72.5,73.25,71.0,72.25,98078.0
+2013-04-30,71.5,75.75,70.5,74.25,128482.0
+2013-05-01,74.25,80.0,74.0,77.0,329483.0
+2013-05-02,77.0,77.0,77.0,77.0,0.0
+2013-05-05,77.0,77.5,75.0,75.0,83683.0
+2013-05-06,75.5,75.5,73.0,74.0,46248.0
+2013-05-07,74.0,77.25,74.0,76.5,76658.0
+2013-05-08,76.5,76.5,75.25,75.5,136413.0
+2013-05-09,,,,,
+2013-05-12,76.0,78.5,74.0,74.75,153485.0
+2013-05-13,73.75,76.0,72.75,74.5,73920.0
+2013-05-14,73.5,74.5,71.5,72.75,40344.0
+2013-05-15,72.0,73.5,70.25,72.5,37710.0
+2013-05-16,,,,,
+2013-05-19,74.5,78.0,74.5,77.75,98368.0
+2013-05-20,78.0,80.0,77.75,79.5,109811.0
+2013-05-21,80.0,81.0,79.75,80.0,107665.0
+2013-05-22,79.75,80.5,78.0,78.25,75557.0
+2013-05-23,,,,,
+2013-05-26,80.0,80.0,79.25,79.5,29505.0
+2013-05-27,79.25,79.75,79.0,79.5,23311.0
+2013-05-28,79.0,79.75,79.0,79.25,27470.0
+2013-05-29,79.0,79.75,79.0,79.5,46735.0
+2013-05-30,,,,,
+2013-06-02,79.75,79.75,78.25,79.0,64236.0
+2013-06-03,78.5,79.75,78.25,79.75,49417.0
+2013-06-04,80.0,81.0,79.0,80.5,226500.0
+2013-06-05,80.0,82.0,79.5,81.0,126025.0
+2013-06-06,,,,,
+2013-06-09,84.25,88.0,82.25,86.5,237339.0
+2013-06-10,86.0,87.25,85.5,85.5,77567.0
+2013-06-11,84.75,85.25,84.5,84.5,46644.0
+2013-06-12,85.0,85.75,84.5,84.75,44636.0
+2013-06-13,,,,,
+2013-06-16,79.5,82.25,79.5,82.25,41458.0
+2013-06-17,83.0,83.0,82.75,83.0,67648.0
+2013-06-18,83.0,86.0,82.75,85.75,182848.0
+2013-06-19,85.75,87.75,85.75,86.75,185757.0
+2013-06-20,,,,,
+2013-06-23,89.5,90.0,88.5,88.75,61460.0
+2013-06-24,89.0,89.0,87.0,88.25,125267.0
+2013-06-25,84.25,85.5,84.25,85.0,101471.0
+2013-06-26,85.25,85.75,85.0,85.75,49287.0
+2013-06-27,85.75,85.75,85.75,85.75,0.0
+2013-06-30,85.75,87.25,85.75,86.75,53378.0
+2013-07-01,87.0,87.0,85.75,86.5,37603.0
+2013-07-02,86.0,87.0,86.0,87.0,21347.0
+2013-07-03,86.25,87.75,85.0,85.75,36702.0
+2013-07-04,85.75,85.75,85.75,85.75,0.0
+2013-07-07,88.0,91.5,87.0,91.0,207050.0
+2013-07-08,90.0,94.0,90.0,93.0,116097.0
+2013-07-09,93.5,93.75,88.75,88.75,152630.0
+2013-07-10,88.0,89.0,85.5,86.5,112240.0
+2013-07-11,,,,,
+2013-07-14,86.0,89.0,85.5,88.75,53698.0
+2013-07-15,88.5,89.75,87.25,88.5,77593.0
+2013-07-16,87.75,91.5,87.75,90.5,147324.0
+2013-07-17,90.0,92.75,89.0,92.75,120480.0
+2013-07-18,,,,,
+2013-07-21,92.75,100.25,92.5,97.5,282660.0
+2013-07-22,98.0,98.75,96.5,96.5,104559.0
+2013-07-23,95.5,96.0,95.0,96.0,56305.0
+2013-07-24,96.0,96.0,92.25,92.25,53167.0
+2013-07-25,92.25,92.25,92.25,92.25,0.0
+2013-07-28,90.5,90.75,90.25,90.25,72256.0
+2013-07-29,90.75,94.0,90.75,94.0,103376.0
+2013-07-30,94.0,94.75,92.75,93.0,70441.0
+2013-07-31,93.25,98.25,93.0,97.25,203268.0
+2013-08-01,97.5,100.0,97.0,97.5,128139.0
+2013-08-04,98.25,98.25,96.25,97.25,44291.0
+2013-08-05,97.25,98.5,96.5,97.0,326994.0
+2013-08-11,97.0,97.0,97.0,97.0,0.0
+2013-08-13,95.5,97.5,95.5,96.0,32797.0
+2013-08-14,96.0,101.5,95.5,97.75,150856.0
+2013-08-15,97.75,99.0,97.0,98.75,73326.0
+2013-08-18,,,,,
+2013-08-19,98.5,101.0,98.25,99.5,33077.0
+2013-08-20,98.75,101.0,98.0,98.5,46778.0
+2013-08-21,99.5,99.5,97.75,98.5,37462.0
+2013-08-22,97.75,98.5,97.0,97.25,49570.0
+2013-08-25,95.25,96.0,94.5,94.5,108195.0
+2013-08-26,94.25,95.0,92.0,93.25,51975.0
+2013-08-27,92.5,92.5,85.5,86.25,73167.0
+2013-08-28,83.75,91.0,83.75,86.5,72611.0
+2013-08-29,88.5,89.5,88.0,88.5,54481.0
+2013-09-01,90.0,92.5,90.0,92.0,33427.0
+2013-09-02,94.0,94.0,92.25,93.25,116217.0
+2013-09-03,93.5,96.25,93.5,95.0,199994.0
+2013-09-04,95.0,95.0,90.75,91.0,41185.0
+2013-09-05,92.5,93.5,88.5,88.75,22413.0
+2013-09-08,90.0,92.0,89.5,89.5,23085.0
+2013-09-09,91.0,93.0,89.75,93.0,96816.0
+2013-09-10,95.25,99.75,95.25,98.0,96482.0
+2013-09-11,96.25,99.0,96.25,97.5,19766.0
+2013-09-12,97.0,97.0,95.75,96.5,34502.0
+2013-09-15,97.5,97.75,95.75,95.75,77701.0
+2013-09-16,97.0,97.0,95.5,95.75,43077.0
+2013-09-17,96.25,96.25,95.0,96.0,21241.0
+2013-09-18,96.25,96.25,95.0,95.0,28567.0
+2013-09-19,96.0,96.5,96.0,96.0,50929.0
+2013-09-24,97.0,97.0,95.0,95.25,34020.0
+2013-09-25,95.25,95.25,95.25,95.25,0.0
+2013-09-26,94.5,94.5,93.0,93.0,24539.0
+2013-09-29,93.0,94.0,93.0,93.25,10029.0
+2013-09-30,93.75,93.75,92.0,92.75,52391.0
+2013-10-01,93.25,95.75,93.25,94.0,43304.0
+2013-10-02,94.5,95.0,93.25,94.0,39536.0
+2013-10-03,93.5,94.25,93.5,93.5,21896.0
+2013-10-06,93.25,93.5,92.25,93.5,43987.0
+2013-10-07,93.75,96.0,92.25,94.0,288516.0
+2013-10-08,94.25,94.25,92.75,93.75,16023.0
+2013-10-09,93.0,93.0,91.5,92.0,57534.0
+2013-10-10,92.5,92.75,90.0,90.0,57513.0
+2013-10-13,90.0,90.0,90.0,90.0,0.0
+2013-10-20,91.5,93.0,91.0,91.25,32151.0
+2013-10-21,91.5,91.75,91.25,91.75,37658.0
+2013-10-22,92.0,92.0,89.0,89.5,49034.0
+2013-10-23,89.25,90.5,89.0,90.0,70027.0
+2013-10-24,91.25,91.25,90.25,91.25,27120.0
+2013-10-27,91.25,91.25,90.75,90.75,8471.0
+2013-10-28,91.0,91.0,89.5,90.25,8809.0
+2013-10-29,90.25,90.25,88.5,88.5,11755.0
+2013-10-30,88.75,94.0,88.75,92.25,70598.0
+2013-10-31,92.0,92.0,91.0,92.0,29416.0
+2013-11-03,92.0,95.0,92.0,93.25,62508.0
+2013-11-04,92.5,95.5,92.5,93.75,9491162.0
+2013-11-05,94.0,94.75,92.75,93.75,25755.0
+2013-11-06,93.25,94.0,93.25,93.75,9737.0
+2013-11-07,93.75,94.0,93.75,93.75,3762.0
+2013-11-10,94.0,94.5,93.0,93.75,32349.0
+2013-11-11,93.0,94.0,93.0,94.0,9985.0
+2013-11-12,93.75,94.0,93.0,93.0,8101.0
+2013-11-13,93.5,93.5,93.0,93.0,8361.0
+2013-11-14,93.0,93.0,92.0,92.0,26831.0
+2013-11-17,92.0,92.25,90.0,90.75,58510.0
+2013-11-18,91.0,91.0,89.5,89.5,45357.0
+2013-11-19,89.5,89.5,88.25,89.0,20384.0
+2013-11-20,89.0,89.75,89.0,89.25,10698.0
+2013-11-21,89.5,90.5,89.0,90.5,107168.0
+2013-11-24,90.5,92.0,90.25,90.5,95938.0
+2013-11-25,90.25,90.25,88.25,90.0,53766.0
+2013-11-26,89.25,89.25,88.5,88.5,16615.0
+2013-11-27,88.5,88.75,87.5,88.0,25526.0
+2013-11-28,88.0,88.0,87.5,87.5,23417.0
+2013-12-01,86.0,87.25,85.0,86.25,48234.0
+2013-12-02,85.75,87.0,85.5,86.5,26292.0
+2013-12-03,87.0,88.25,87.0,87.5,20373.0
+2013-12-04,87.0,88.0,87.0,87.5,15499.0
+2013-12-05,87.25,89.75,86.25,88.5,53210.0
+2013-12-08,89.0,90.0,88.75,90.0,29510.0
+2013-12-09,90.25,92.0,88.75,90.5,342314.0
+2013-12-10,89.5,89.75,87.5,87.5,62909.0
+2013-12-11,88.0,89.0,87.25,88.75,45978.0
+2013-12-12,88.25,88.25,87.75,88.0,21695.0
+2013-12-15,88.0,88.25,87.5,88.25,3426.0
+2013-12-16,88.25,88.5,86.75,86.75,215326.0
+2013-12-17,86.75,88.0,86.25,87.25,25842.0
+2013-12-18,87.75,89.0,87.0,87.75,106018.0
+2013-12-19,87.75,88.25,87.0,87.0,41192.0
+2013-12-22,87.0,88.0,87.0,87.5,9518.0
+2013-12-23,87.25,87.5,87.25,87.5,8350.0
+2013-12-24,87.5,87.75,86.75,86.75,20368.0
+2013-12-25,86.5,87.5,86.5,86.5,15223.0
+2013-12-26,86.75,90.0,86.25,87.0,1211679.0
+2013-12-29,87.0,87.0,86.0,86.5,41034.0
+2013-12-30,86.0,89.0,85.5,86.75,180404.0
+2013-12-31,86.75,87.0,86.0,86.25,48206.0
+2014-01-01,86.5,86.75,86.0,86.5,22300.0
+2014-01-02,86.25,86.5,86.0,86.5,22607.0
+2014-01-05,86.25,87.75,86.0,86.5,47689.0
+2014-01-06,87.0,87.0,85.25,85.5,56514.0
+2014-01-07,85.5,85.75,85.25,85.75,8308.0
+2014-01-08,85.75,86.25,85.5,85.5,34880.0
+2014-01-09,86.0,86.75,85.5,85.5,43605.0
+2014-01-12,85.75,85.75,85.0,85.0,43817.0
+2014-01-13,85.0,85.25,84.5,85.25,55896.0
+2014-01-14,85.25,85.25,85.25,85.25,0.0
+2014-01-15,86.0,86.5,85.0,86.5,34896.0
+2014-01-16,86.0,88.0,85.5,85.5,415342.0
+2014-01-19,85.25,85.75,84.5,84.75,55868.0
+2014-01-20,84.5,85.25,81.0,81.25,116853.0
+2014-01-21,82.0,82.0,77.0,78.25,229331.0
+2014-01-22,78.25,78.25,76.0,76.75,105189.0
+2014-01-23,77.25,82.0,77.25,80.25,485722.0
+2014-01-26,79.5,80.0,77.0,79.25,99199.0
+2014-01-27,79.5,81.5,78.75,79.0,115728.0
+2014-01-28,79.25,80.0,78.75,79.5,133974.0
+2014-01-29,80.0,81.25,80.0,80.25,140676.0
+2014-01-30,80.0,80.5,79.75,80.25,127922.0
+2014-02-02,80.25,80.5,79.5,79.5,77964.0
+2014-02-03,79.5,80.0,78.0,79.0,91579.0
+2014-02-04,78.0,79.0,78.0,78.75,12262.0
+2014-02-05,78.75,81.25,78.75,80.75,142705.0
+2014-02-06,81.0,81.0,79.25,79.5,112643.0
+2014-02-09,80.0,80.25,79.25,79.5,48701.0
+2014-02-10,79.75,79.75,78.75,79.0,58933.0
+2014-02-11,78.5,79.0,78.25,78.5,46388.0
+2014-02-12,78.5,79.5,78.5,79.25,69935.0
+2014-02-13,79.25,79.5,78.25,79.0,35968.0
+2014-02-16,79.25,81.25,79.0,79.75,150649.0
+2014-02-17,79.75,79.75,79.5,79.75,19425.0
+2014-02-18,80.0,80.75,79.75,80.75,77026.0
+2014-02-19,81.0,81.5,80.5,80.75,403723.0
+2014-02-20,81.25,81.25,80.25,80.25,39660.0
+2014-02-23,80.5,80.75,80.0,80.5,40655.0
+2014-02-24,80.5,80.75,80.5,80.5,40075.0
+2014-02-25,80.5,84.0,80.5,83.75,350803.0
+2014-02-26,84.0,84.5,83.75,83.75,165342.0
+2014-02-27,83.25,85.25,83.25,84.25,126312.0
+2014-03-02,83.0,83.75,82.25,83.0,41515.0
+2014-03-03,82.25,84.5,82.0,83.0,95299.0
+2014-03-04,84.0,84.75,83.25,84.5,308140.0
+2014-03-05,84.75,88.25,84.75,85.75,421354.0
+2014-03-06,86.0,87.5,86.0,86.5,198301.0
+2014-03-09,87.0,90.5,86.75,90.25,265394.0
+2014-03-10,94.0,94.0,91.0,91.0,158044.0
+2014-03-11,89.0,91.0,89.0,90.25,49517.0
+2014-03-12,90.25,90.25,88.5,89.5,27533.0
+2014-03-13,89.5,89.5,89.5,89.5,0.0
+2014-03-16,90.25,92.25,89.0,91.25,284205.0
+2014-03-17,91.25,92.5,90.25,92.25,98686.0
+2014-03-18,93.0,93.0,91.25,93.0,102353.0
+2014-03-19,93.25,94.25,93.25,93.5,103991.0
+2014-03-20,92.75,93.25,92.5,93.25,38671.0
+2014-03-23,93.0,94.0,92.5,94.0,39936.0
+2014-03-24,93.25,94.0,93.25,93.5,49109.0
+2014-03-25,94.0,94.0,92.5,93.25,46368.0
+2014-03-26,93.0,94.0,92.75,94.0,68709.0
+2014-03-27,94.0,94.0,93.0,94.0,25990.0
+2014-03-30,94.0,94.75,93.5,94.75,98279.0
+2014-03-31,94.75,95.75,94.5,95.5,87119.0
+2014-04-01,94.75,105.0,94.75,105.0,523714.0
+2014-04-02,104.75,108.0,103.5,104.5,461288.0
+2014-04-03,103.25,106.5,102.5,103.0,336709.0
+2014-04-06,101.75,106.0,101.75,104.0,78028.0
+2014-04-07,103.5,104.5,102.5,104.0,60787.0
+2014-04-08,103.5,103.5,102.5,103.0,50077.0
+2014-04-09,103.5,104.0,97.25,100.75,71297.0
+2014-04-10,100.5,102.0,99.75,102.0,49835.0
+2014-04-13,102.0,102.5,99.5,101.75,58472.0
+2014-04-14,99.5,100.0,99.5,100.0,27170.0
+2014-04-15,100.0,101.5,99.75,100.0,26258.0
+2014-04-16,100.75,105.75,100.0,105.75,76377.0
+2014-04-17,105.0,105.5,103.0,103.75,141548.0
+2014-04-20,103.5,106.0,103.0,103.25,161901.0
+2014-04-21,103.25,105.75,101.5,105.0,250478.0
+2014-04-22,105.75,107.5,103.25,104.0,174434.0
+2014-04-23,104.0,104.0,100.5,101.0,326616.0
+2014-04-24,100.75,100.75,98.25,99.75,118926.0
+2014-04-27,99.75,103.0,99.5,102.0,67004.0
+2014-04-28,101.75,103.25,101.5,102.0,42361.0
+2014-04-29,100.5,102.75,100.5,102.0,59348.0
+2014-04-30,101.25,102.0,100.5,100.75,23351.0
+2014-05-01,100.75,102.75,100.5,101.0,64239.0
+2014-05-04,101.0,102.5,101.0,102.0,40833.0
+2014-05-05,101.5,101.5,100.25,101.0,83908.0
+2014-05-06,101.5,101.75,101.0,101.0,61661.0
+2014-05-07,101.75,102.5,101.25,102.5,101847.0
+2014-05-08,102.5,103.5,102.5,103.0,76989.0
+2014-05-11,103.0,103.0,102.5,102.5,35497.0
+2014-05-12,102.5,102.75,102.25,102.75,48720.0
+2014-05-13,102.25,103.5,101.5,103.0,81514.0
+2014-05-14,102.75,103.25,101.5,103.0,84658.0
+2014-05-15,102.75,103.0,101.75,102.25,54320.0
+2014-05-18,101.75,110.0,101.0,109.5,450396.0
+2014-05-19,109.25,110.0,106.0,109.75,105232.0
+2014-05-20,108.5,110.25,106.0,107.0,109175.0
+2014-05-21,106.25,109.25,106.25,108.5,103411.0
+2014-05-22,108.0,109.0,107.0,108.25,73823.0
+2014-05-25,108.0,113.25,108.0,108.25,138305.0
+2014-05-26,108.25,108.25,105.0,106.75,204412.0
+2014-05-27,106.75,107.0,105.0,106.75,89805.0
+2014-05-28,107.0,110.75,107.0,108.0,159186.0
+2014-05-29,107.75,108.75,106.75,108.0,55631.0
+2014-06-01,108.0,114.0,107.5,112.25,150490.0
+2014-06-02,112.5,112.5,110.75,112.0,44125.0
+2014-06-03,111.0,118.0,110.75,112.75,205478.0
+2014-06-04,112.25,113.5,111.25,112.75,50087.0
+2014-06-05,112.5,117.0,112.0,112.25,142631.0
+2014-06-08,113.25,117.25,111.5,115.25,126957.0
+2014-06-09,115.0,118.5,114.25,118.5,104750.0
+2014-06-10,118.0,119.0,116.75,119.0,47652.0
+2014-06-11,117.5,119.0,116.0,118.0,117187.0
+2014-06-12,117.5,118.0,117.5,117.5,48408.0
+2014-06-15,117.25,117.25,114.0,116.5,33899.0
+2014-06-16,115.25,116.0,115.0,115.5,44236.0
+2014-06-17,115.0,117.5,113.75,117.0,50895.0
+2014-06-18,117.0,118.0,117.0,117.0,40358.0
+2014-06-19,117.5,118.0,115.5,115.5,23697.0
+2014-06-22,115.75,117.0,113.0,114.0,41624.0
+2014-06-23,112.75,113.25,111.5,112.0,38255.0
+2014-06-24,112.0,114.25,112.0,113.0,65408.0
+2014-06-25,111.75,111.75,108.0,108.0,90761.0
+2014-06-26,108.0,108.0,106.25,106.25,70663.0
+2014-06-29,105.25,105.25,102.0,102.5,112381.0
+2014-06-30,102.0,102.25,100.5,100.5,72992.0
+2014-07-01,100.75,103.75,100.75,101.75,81326.0
+2014-07-02,102.0,106.0,102.0,103.5,143353.0
+2014-07-03,104.0,104.0,101.5,102.0,127433.0
+2014-07-06,102.0,102.25,99.5,101.0,117495.0
+2014-07-07,101.25,102.75,101.0,102.5,48685.0
+2014-07-08,102.5,103.25,101.75,102.5,34439.0
+2014-07-09,102.75,103.75,102.75,103.25,31666.0
+2014-07-10,103.25,104.25,103.0,103.5,45062.0
+2014-07-13,103.0,105.0,102.5,104.0,36290.0
+2014-07-14,103.75,114.25,103.75,114.25,144379.0
+2014-07-15,117.5,125.5,116.25,117.0,593748.0
+2014-07-16,116.5,124.0,116.5,118.0,371481.0
+2014-07-17,120.0,121.0,114.0,115.0,128691.0
+2014-07-20,112.25,115.25,108.0,111.0,176620.0
+2014-07-21,109.75,110.0,108.0,108.0,3667332.0
+2014-07-22,108.5,111.75,108.5,111.25,74029.0
+2014-07-23,111.0,114.0,109.75,112.5,124259.0
+2014-07-24,112.25,113.0,110.0,112.0,82123.0
+2014-08-03,112.0,116.5,111.5,115.5,57727.0
+2014-08-04,113.5,126.25,113.5,126.25,207117.0
+2014-08-05,128.0,136.0,123.75,126.75,512300.0
+2014-08-06,126.0,126.0,123.25,124.0,108216.0
+2014-08-07,123.25,126.0,122.5,124.25,88798.0
+2014-08-10,123.5,125.25,123.0,123.25,83118.0
+2014-08-11,123.25,128.0,122.0,124.0,204153.0
+2014-08-12,123.5,124.0,122.5,123.0,55745.0
+2014-08-13,123.25,125.25,122.0,123.5,55373.0
+2014-08-14,124.0,132.0,122.75,126.5,243906.0
+2014-08-17,126.0,129.0,124.25,128.0,162862.0
+2014-08-18,128.5,131.5,127.0,127.5,120995.0
+2014-08-19,128.0,130.0,127.75,129.0,83151.0
+2014-08-20,129.25,133.5,128.0,130.0,109196.0
+2014-08-21,131.75,131.75,129.5,129.5,47977.0
+2014-08-24,129.0,131.75,129.0,131.5,41388.0
+2014-08-25,131.75,133.0,126.0,128.25,59641.0
+2014-08-26,127.25,129.75,127.0,128.0,18012.0
+2014-08-27,128.75,129.0,127.75,128.5,7615.0
+2014-08-28,128.5,128.5,127.0,127.0,20723.0
+2014-08-31,127.5,128.5,127.0,127.25,39988.0
+2014-09-01,126.5,127.5,126.5,127.0,12626.0
+2014-09-02,127.5,127.75,126.5,126.75,11569.0
+2014-09-03,126.75,129.5,125.75,126.0,132917.0
+2014-09-04,126.75,126.75,124.75,125.25,26601.0
+2014-09-07,125.0,125.75,124.0,125.5,16531.0
+2014-09-08,125.0,126.0,124.25,126.0,91152.0
+2014-09-09,126.0,126.75,124.0,125.0,86561.0
+2014-09-10,125.0,131.0,124.5,129.0,125210.0
+2014-09-11,129.0,129.0,126.0,126.75,35949.0
+2014-09-14,126.5,127.25,125.0,126.25,44146.0
+2014-09-15,126.0,126.25,125.0,125.5,19322.0
+2014-09-16,125.0,131.75,125.0,127.0,138994.0
+2014-09-17,128.0,130.75,127.75,129.75,128713.0
+2014-09-18,129.0,129.0,126.5,126.5,31795.0
+2014-09-21,127.0,127.0,125.25,126.0,32909.0
+2014-09-22,125.25,125.75,125.0,125.0,15397.0
+2014-09-24,125.0,125.0,122.5,123.0,15149.0
+2014-09-25,124.0,125.0,123.25,123.5,16346.0
+2014-09-28,123.0,123.0,120.5,120.5,29989.0
+2014-09-29,122.25,124.0,121.0,124.0,14550.0
+2014-09-30,124.0,125.0,124.0,124.0,9701.0
+2014-10-01,124.5,126.0,124.5,124.5,26807.0
+2014-10-02,124.5,128.5,124.5,125.75,26620.0
+2014-10-12,118.0,122.5,113.25,113.5,43801.0
+2014-10-13,114.25,118.75,112.25,117.0,105545.0
+2014-10-14,118.0,126.25,114.0,123.75,164359.0
+2014-10-15,125.0,125.0,120.0,120.5,67749.0
+2014-10-16,119.0,119.25,114.25,119.25,133186.0
+2014-10-19,120.25,124.0,119.0,122.0,62018.0
+2014-10-20,122.5,123.0,120.0,121.75,63230.0
+2014-10-21,122.0,123.5,121.0,123.5,42123.0
+2014-10-22,124.0,124.75,122.5,123.5,75229.0
+2014-10-23,122.75,127.0,122.5,126.25,87822.0
+2014-10-26,125.25,130.0,125.25,129.0,80956.0
+2014-10-27,129.0,130.0,126.0,126.5,42821.0
+2014-10-28,126.25,126.25,124.0,124.0,48776.0
+2014-10-29,123.5,127.0,123.0,125.0,35550.0
+2014-10-30,123.0,123.25,120.0,122.0,40183.0
+2014-11-02,125.0,126.25,122.75,123.0,41614.0
+2014-11-03,124.0,124.5,122.75,123.25,11692.0
+2014-11-04,122.0,123.0,117.0,117.25,29300.0
+2014-11-05,118.5,119.75,114.5,117.0,23853.0
+2014-11-06,119.0,123.5,119.0,120.25,37976.0
+2014-11-09,120.75,123.25,120.5,122.0,18156.0
+2014-11-10,122.5,123.5,121.0,123.5,91127.0
+2014-11-11,124.0,124.0,121.25,122.0,49188.0
+2014-11-12,122.0,123.75,122.0,122.0,28639.0
+2014-11-13,122.0,122.0,118.0,118.0,15357.0
+2014-11-16,118.0,118.5,115.0,115.25,30783.0
+2014-11-17,115.0,118.0,114.0,114.25,89632.0
+2014-11-18,116.25,117.5,114.25,115.75,43311.0
+2014-11-19,116.0,121.0,116.0,120.25,36580.0
+2014-11-20,120.0,122.0,119.5,119.5,21169.0
+2014-11-23,121.5,122.5,121.5,122.5,15807.0
+2014-11-24,121.5,125.0,121.25,125.0,34713.0
+2014-11-25,122.5,122.5,119.0,119.0,13264.0
+2014-11-26,120.0,122.0,120.0,120.25,29324.0
+2014-11-27,120.0,121.25,118.0,121.25,22114.0
+2014-11-30,117.0,120.0,116.0,116.25,34901.0
+2014-12-01,116.25,118.25,116.25,118.0,20441.0
+2014-12-02,118.5,120.5,118.5,120.25,26946.0
+2014-12-03,121.25,121.25,120.0,121.0,12659.0
+2014-12-04,121.5,122.5,121.0,121.75,13839.0
+2014-12-07,121.0,123.5,121.0,122.5,37461.0
+2014-12-08,122.25,127.0,122.25,123.75,61390.0
+2014-12-09,122.0,125.5,119.5,124.0,44207.0
+2014-12-10,124.0,124.0,121.0,122.5,23106.0
+2014-12-11,120.75,123.0,120.0,123.0,51968.0
+2014-12-14,122.0,122.0,118.25,120.0,46750.0
+2014-12-15,122.75,122.75,120.0,120.0,14665.0
+2014-12-16,120.0,120.0,113.0,114.0,63413.0
+2014-12-17,114.0,115.25,111.0,115.0,98375.0
+2014-12-18,120.0,125.0,120.0,123.5,52443.0
+2014-12-21,129.0,129.0,122.0,126.5,59974.0
+2014-12-22,124.75,133.0,114.0,127.0,256489.0
+2014-12-23,128.0,130.25,125.0,125.0,64577.0
+2014-12-24,126.75,127.0,124.0,125.0,66507.0
+2014-12-25,123.5,124.5,120.5,122.0,82137.0
+2014-12-28,122.5,124.0,121.0,122.25,131591.0
+2014-12-29,122.5,122.5,120.5,120.5,91599.0
+2014-12-30,117.0,118.5,114.0,116.5,56752.0
+2014-12-31,118.25,120.0,115.0,118.5,135548.0
+2015-01-01,119.0,125.0,119.0,123.0,96916.0
+2015-01-04,124.0,124.0,119.0,119.0,71992.0
+2015-01-05,117.5,121.0,117.5,118.0,37269.0
+2015-01-06,120.0,120.0,116.0,116.0,160909.0
+2015-01-07,116.5,117.5,114.0,115.5,107252.0
+2015-01-08,116.75,117.0,116.0,117.0,68843.0
+2015-01-11,117.0,117.0,116.25,116.75,23294.0
+2015-01-12,117.0,117.75,116.25,116.25,22229.0
+2015-01-13,116.0,116.5,114.0,116.0,20585.0
+2015-01-14,117.0,118.75,116.25,118.5,30573.0
+2015-01-15,119.0,120.75,118.0,119.25,72257.0
+2015-01-18,120.0,123.0,117.75,117.75,149422.0
+2015-01-19,118.0,119.0,118.0,119.0,11730.0
+2015-01-20,118.5,119.25,118.5,119.0,10125.0
+2015-01-21,117.5,120.25,117.0,120.0,91078.0
+2015-01-22,119.0,121.0,118.75,119.5,20439.0
+2015-01-26,121.0,121.75,120.5,120.5,25247.0
+2015-01-27,122.0,123.5,120.0,122.5,48454.0
+2015-01-28,123.25,123.5,122.5,123.0,121591.0
+2015-01-29,122.0,122.0,120.5,120.5,67105.0
+2015-02-01,122.0,123.5,121.0,122.25,179938.0
+2015-02-02,122.0,122.0,118.0,118.0,118995.0
+2015-02-03,119.25,121.75,119.25,121.25,118255.0
+2015-02-04,122.0,122.0,121.0,121.0,38560.0
+2015-02-05,120.5,122.0,120.5,121.5,36199.0
+2015-02-08,122.5,122.5,121.5,122.25,28962.0
+2015-02-09,122.0,123.5,121.75,122.75,32149.0
+2015-02-10,123.0,123.5,122.0,122.0,18663.0
+2015-02-11,122.75,126.75,122.0,124.5,120852.0
+2015-02-12,123.0,127.75,122.5,126.25,75253.0
+2015-02-15,128.0,130.0,126.25,128.5,89485.0
+2015-02-16,128.5,132.5,128.0,130.5,152361.0
+2015-02-17,131.5,133.0,130.0,132.0,101414.0
+2015-02-18,132.0,132.0,130.5,130.5,16382.0
+2015-02-19,129.25,132.25,129.0,132.25,28446.0
+2015-02-22,133.5,135.75,129.75,134.5,104089.0
+2015-02-23,133.0,134.75,133.0,133.25,94781.0
+2015-02-24,133.0,134.5,133.0,133.8800048828125,13542.0
+2015-02-25,134.25,137.0,133.75,136.69000244140625,19103.0
+2015-02-26,137.0,137.0,134.0,136.82000732421875,120108.0
+2015-03-01,135.25,136.0,133.0,135.16000366210938,11786.0
+2015-03-02,135.0,135.75,135.0,135.5800018310547,5507.0
+2015-03-03,135.0,136.5,135.0,135.0,50043.0
+2015-03-04,135.5,135.5,132.5,133.05999755859375,25471.0
+2015-03-05,133.0,133.0,131.5,131.89999389648438,8619.0
+2015-03-08,129.0,130.75,128.0,130.5,8728.0
+2015-03-09,129.0,130.75,128.0,130.5,8728.0
+2015-03-10,131.0,132.0,129.25,129.5,17781.0
+2015-03-11,129.5,131.0,129.5,130.75,23024.0
+2015-03-12,131.25,131.25,128.0,128.75,32727.0
+2015-03-15,128.0,130.0,128.0,128.5,25657.0
+2015-03-16,128.0,129.0,128.0,128.5,9483.0
+2015-03-17,128.5,128.5,121.5,124.0,68191.0
+2015-03-18,122.5,122.75,117.25,121.25,36307.0
+2015-03-19,122.5,125.0,121.5,125.0,47688.0
+2015-03-22,124.0,126.5,124.0,125.0,20128.0
+2015-03-23,125.0,126.0,124.75,126.0,12142.0
+2015-03-24,126.5,128.0,125.0,128.0,41541.0
+2015-03-25,126.25,126.5,120.75,122.5,10731.0
+2015-03-26,119.0,122.75,119.0,122.0,23698.0
+2015-03-29,122.75,127.0,122.75,126.0,8830.0
+2015-03-30,126.0,126.0,122.0,122.0,58716.0
+2015-03-31,123.0,123.0,118.0,120.75,19689.0
+2015-04-01,122.75,123.5,122.0,122.5,20381.0
+2015-04-02,123.5,123.5,123.0,123.5,30346.0
+2015-04-05,121.0,121.0,118.25,120.25,12378.0
+2015-04-06,120.5,121.25,120.0,120.0,15268.0
+2015-04-07,121.75,124.0,121.5,123.0,13749.0
+2015-04-08,122.0,125.0,122.0,123.75,108621.0
+2015-04-09,124.0,124.5,123.5,124.0,11984.0
+2015-04-12,125.0,132.0,125.0,131.5,48947.0
+2015-04-13,130.0,132.0,129.25,131.0,27883.0
+2015-04-14,130.0,132.5,128.0,128.0,33180.0
+2015-04-15,130.0,130.0,128.0,129.0,26095.0
+2015-04-16,131.0,131.5,128.0,128.0,47009.0
+2015-04-19,132.0,133.75,130.0,133.25,48766.0
+2015-04-20,133.0,134.5,129.0,129.75,97343.0
+2015-04-21,128.5,130.5,128.5,130.0,4462.0
+2015-04-22,129.75,129.75,127.25,127.75,158823.0
+2015-04-23,127.75,128.25,127.75,128.0,41861.0
+2015-04-26,128.5,128.5,126.5,127.4800033569336,63476.0
+2015-04-27,127.5,127.5,124.25,124.81999969482422,105377.0
+2015-04-28,125.5,126.5,125.0,124.75,47238.0
+2015-04-29,125.0,128.75,124.5,128.1999969482422,129353.0
+2015-04-30,128.1999969482422,128.1999969482422,128.1999969482422,128.1999969482422,0.0
+2015-05-03,131.0,131.0,129.0,129.0,24852.0
+2015-05-04,128.25,129.0,127.0,129.0,63157.0
+2015-05-05,129.0,139.0,128.75,135.0500030517578,229012.0
+2015-05-06,135.0,138.5,134.0,134.42999267578125,68418.0
+2015-05-07,135.0,138.0,134.0,137.42999267578125,99501.0
+2015-05-10,137.42999267578125,137.42999267578125,137.42999267578125,137.42999267578125,0.0
+2015-05-11,137.42999267578125,137.42999267578125,137.42999267578125,137.42999267578125,0.0
+2015-05-12,134.25,135.25,132.0,135.75,99650.0
+2015-05-13,133.75,138.0,133.5,137.91000366210938,76516.0
+2015-05-14,138.25,138.25,136.75,137.0,56881.0
+2015-05-17,135.5,137.75,134.25,137.66000366210938,92535.0
+2015-05-18,139.0,139.0,135.0,136.9499969482422,109240.0
+2015-05-19,136.75,138.75,136.0,138.1199951171875,71494.0
+2015-05-20,138.5,138.5,135.75,136.0,59660.0
+2015-05-21,136.0,136.25,134.75,136.0,73113.0
+2015-05-24,135.25,138.5,135.25,137.77999877929688,39392.0
+2015-05-25,139.0,139.5,138.0,138.75,25783.0
+2015-05-26,138.0,140.0,138.0,139.5,16838.0
+2015-05-27,138.75,139.75,138.75,139.0,5103.0
+2015-05-28,139.0,139.0,135.75,136.0,60049.0
+2015-05-31,136.5,143.0,136.25,138.91000366210938,93066.0
+2015-06-01,136.75,147.75,136.75,143.05999755859375,95434.0
+2015-06-02,143.5,144.0,141.5,141.8300018310547,49635.0
+2015-06-03,142.0,142.5,139.5,139.85000610351562,5078.0
+2015-06-04,139.5,144.0,139.5,141.11000061035156,53589.0
+2015-06-07,139.25,140.75,139.0,139.4199981689453,6898.0
+2015-06-08,139.0,139.0,138.0,139.0,8796.0
+2015-06-09,139.0,139.0,137.0,138.0,4819.0
+2015-06-10,140.25,140.25,138.5,138.5,7189.0
+2015-06-11,138.75,139.75,138.5,138.5,19836.0
+2015-06-14,138.0,139.25,138.0,139.02000427246094,36548.0
+2015-06-15,138.25,140.0,138.25,138.3800048828125,7511.0
+2015-06-16,137.5,138.75,137.5,138.5,12187.0
+2015-06-17,138.5,139.0,138.5,138.75,11346.0
+2015-06-18,138.0,138.0,135.75,135.97999572753906,31395.0
+2015-06-21,135.5,135.5,132.0,132.27000427246094,15492.0
+2015-06-22,133.0,133.0,129.0,131.0500030517578,49060.0
+2015-06-23,131.0,137.0,130.5,136.05999755859375,53527.0
+2015-06-24,136.05999755859375,136.05999755859375,136.05999755859375,136.05999755859375,0.0
+2015-06-25,138.0,140.75,138.0,140.0,61602.0
+2015-06-28,140.0,140.25,139.0,140.0,25781.0
+2015-06-29,139.5,143.0,138.0,140.86000061035156,173518.0
+2015-06-30,140.0,143.75,139.0,142.9499969482422,92324.0
+2015-07-01,141.0,141.0,138.0,139.5,17797.0
+2015-07-02,138.0,138.0,135.0,137.75,40404.0
+2015-07-05,137.25,151.5,137.25,148.74000549316406,139872.0
+2015-07-06,149.5,151.0,145.0,146.07000732421875,122072.0
+2015-07-07,146.0,150.5,142.25,142.97999572753906,100480.0
+2015-07-08,141.0,148.5,141.0,145.0399932861328,29592.0
+2015-07-09,144.0,147.25,144.0,146.38999938964844,51502.0
+2015-07-12,147.0,147.0,145.5,145.99000549316406,26877.0
+2015-07-13,147.5,148.5,145.0,145.0,29826.0
+2015-07-14,150.0,153.0,148.0,148.10000610351562,120989.0
+2015-07-15,150.0,150.0,146.75,147.66000366210938,25660.0
+2015-07-19,147.66000366210938,147.66000366210938,147.66000366210938,147.66000366210938,0.0
+2015-07-20,147.66000366210938,147.66000366210938,147.66000366210938,147.66000366210938,0.0
+2015-07-21,147.66000366210938,147.66000366210938,147.66000366210938,147.66000366210938,0.0
+2015-07-22,148.0,148.0,146.25,147.4499969482422,2724.0
+2015-07-23,146.75,147.0,145.0,145.75,17303.0
+2015-07-26,144.25,145.25,143.25,143.3000030517578,13422.0
+2015-07-27,142.5,143.25,138.5,138.86000061035156,40731.0
+2015-07-28,137.5,138.5,137.0,137.32000732421875,25008.0
+2015-07-29,137.5,139.25,136.75,136.97000122070312,41689.0
+2015-07-30,138.0,138.0,137.75,137.75,2007.0
+2015-08-02,138.0,138.0,129.75,134.1999969482422,43494.0
+2015-08-03,132.5,136.25,132.5,135.00999450683594,7126.0
+2015-08-04,135.0,135.25,133.0,135.08999633789062,5722.0
+2015-08-05,135.25,135.25,134.25,134.25999450683594,42003.0
+2015-08-06,133.5,133.5,133.0,133.25,32585.0
+2015-08-09,133.25,138.5,133.25,138.0,26885.0
+2015-08-10,138.5,145.5,138.5,145.0500030517578,35681.0
+2015-08-11,146.0,150.0,145.0,145.08999633789062,80296.0
+2015-08-12,142.0,146.25,139.0,142.97000122070312,106828.0
+2015-08-13,146.0,146.0,140.75,142.5,15288.0
+2015-08-16,141.0,142.75,140.25,140.99000549316406,5018.0
+2015-08-17,139.5,142.0,139.5,141.80999755859375,10594.0
+2015-08-18,139.75,141.0,139.5,140.72999572753906,38532.0
+2015-08-19,141.0,144.5,141.0,142.25999450683594,26374.0
+2015-08-20,139.5,142.0,139.5,141.75,20698.0
+2015-08-23,135.0,142.0,135.0,135.0,21497.0
+2015-08-24,135.0,135.0,121.5,123.94999694824219,68035.0
+2015-08-25,122.0,133.0,122.0,131.75,57513.0
+2015-08-26,131.0,131.75,129.5,130.5,19779.0
+2015-08-27,132.75,138.0,132.25,132.8300018310547,48828.0
+2015-08-30,135.5,137.0,135.5,136.0,67740.0
+2015-08-31,136.0,136.0,129.25,129.25,41815.0
+2015-09-01,132.0,132.0,128.25,131.99000549316406,58482.0
+2015-09-02,128.75,128.75,127.0,128.47000122070312,17889.0
+2015-09-03,130.0,131.0,126.25,127.87000274658203,7646.0
+2015-09-06,126.25,132.0,126.25,130.25,4244.0
+2015-09-07,130.25,133.0,130.25,131.25,7345.0
+2015-09-08,131.0,133.0,131.0,132.75,4453.0
+2015-09-09,133.75,136.5,133.75,135.0,3898.0
+2015-09-10,136.5,136.5,132.75,134.25,171501.0
+2015-09-13,134.0,136.25,132.75,132.72000122070312,13309.0
+2015-09-14,132.5,132.5,128.25,129.3800048828125,12549.0
+2015-09-15,128.0,130.0,127.0,127.73999786376953,103005.0
+2015-09-16,129.0,129.75,127.5,128.4499969482422,9736.0
+2015-09-17,130.0,131.5,130.0,131.1699981689453,24079.0
+2015-09-20,130.0,132.0,127.25,129.52000427246094,14549.0
+2015-09-21,129.25,137.25,129.25,133.39999389648438,74474.0
+2015-09-27,133.39999389648438,133.39999389648438,133.39999389648438,133.39999389648438,0.0
+2015-09-28,133.39999389648438,133.39999389648438,133.39999389648438,133.39999389648438,0.0
+2015-09-29,132.5,133.0,132.0,132.5800018310547,13632.0
+2015-09-30,133.0,136.0,133.0,135.5,8905.0
+2015-10-01,136.0,141.75,135.75,140.30999755859375,26882.0
+2015-10-04,140.0,140.0,137.0,139.47999572753906,19294.0
+2015-10-05,140.0,143.25,140.0,142.58999633789062,20917.0
+2015-10-06,144.0,148.25,144.0,146.5,12114.0
+2015-10-07,144.75,147.5,143.5,147.17999267578125,77533.0
+2015-10-08,147.5,147.5,145.75,145.75999450683594,3353.0
+2015-10-11,146.75,147.5,144.0,144.33999633789062,13054.0
+2015-10-12,144.25,145.0,143.25,143.25,21501.0
+2015-10-13,143.5,144.0,141.0,142.9199981689453,10388.0
+2015-10-14,141.5,141.5,140.0,140.97999572753906,6361.0
+2015-10-15,141.0,144.0,140.5,140.97999572753906,9369.0
+2015-10-18,141.5,145.75,141.5,143.75,14372.0
+2015-10-19,143.0,143.0,140.25,142.25,12544.0
+2015-10-20,141.0,142.5,141.0,141.91000366210938,17884.0
+2015-10-21,141.0,141.0,140.5,140.75,7597.0
+2015-10-22,141.25,141.25,131.75,134.27000427246094,45683.0
+2015-10-25,134.0,134.0,131.0,131.4600067138672,28260.0
+2015-10-26,131.0,133.75,128.75,133.75,53645.0
+2015-10-27,133.25,134.5,133.0,133.97999572753906,25097.0
+2015-10-28,129.75,134.25,129.75,133.3699951171875,61056.0
+2015-10-29,132.5,135.0,132.5,133.0,53043.0
+2015-11-01,133.25,140.0,133.25,138.19000244140625,30303.0
+2015-11-02,137.5,138.0,136.25,137.75,8009.0
+2015-11-03,136.0,138.0,136.0,137.50999450683594,18399.0
+2015-11-04,134.0,137.25,133.0,137.25,21954.0
+2015-11-05,137.25,141.0,137.25,138.2100067138672,49902.0
+2015-11-08,137.75,137.75,133.5,134.64999389648438,8717.0
+2015-11-09,134.25,137.25,134.25,136.49000549316406,9775.0
+2015-11-10,136.0,137.0,134.0,134.75,11190.0
+2015-11-11,141.0,141.0,135.25,135.35000610351562,7038.0
+2015-11-12,135.5,136.0,135.0,136.0,4222.0
+2015-11-15,132.25,135.0,131.0,132.0,19331.0
+2015-11-16,132.0,133.0,130.75,130.83999633789062,18584.0
+2015-11-17,131.25,132.5,129.5,129.36000061035156,15726.0
+2015-11-18,130.75,131.25,128.5,130.83999633789062,59889.0
+2015-11-19,131.0,131.5,129.5,130.2899932861328,37657.0
+2015-11-22,130.0,130.0,129.5,129.52999877929688,96478.0
+2015-11-23,129.5,130.0,128.0,128.16000366210938,21518.0
+2015-11-24,128.75,130.0,127.75,128.97999572753906,38690.0
+2015-11-25,129.25,129.25,127.25,127.30999755859375,15427.0
+2015-11-26,127.75,127.75,126.0,126.94000244140625,86300.0
+2015-11-29,128.25,128.5,124.5,124.73999786376953,27679.0
+2015-11-30,124.5,125.5,124.0,124.6500015258789,60522.0
+2015-12-01,124.0,124.0,122.5,122.94000244140625,58679.0
+2015-12-02,123.0,123.0,119.5,119.97000122070312,87735.0
+2015-12-03,119.75,123.0,117.75,118.05000305175781,74714.0
+2015-12-06,118.5,119.0,115.75,115.97000122070312,39611.0
+2015-12-07,116.5,117.0,115.0,116.9000015258789,45941.0
+2015-12-08,115.75,116.0,113.0,115.0999984741211,93467.0
+2015-12-09,114.25,114.5,113.5,113.9800033569336,21405.0
+2015-12-10,113.0,113.5,111.0,113.1500015258789,19064.0
+2015-12-13,111.25,111.25,108.5,109.66000366210938,22146.0
+2015-12-14,110.0,111.75,108.75,111.0199966430664,81549.0
+2015-12-15,112.75,113.25,109.5,110.26000213623047,191389.0
+2015-12-16,110.5,112.0,110.25,110.25,117238.0
+2015-12-17,110.25,112.0,109.0,109.91000366210938,108030.0
+2015-12-20,102.75,106.5,102.75,104.76000213623047,80756.0
+2015-12-21,105.0,105.75,103.75,105.2699966430664,27121.0
+2015-12-22,106.5,107.5,105.75,107.20999908447266,22001.0
+2015-12-23,107.5,109.0,105.5,105.75,25539.0
+2015-12-24,106.5,106.75,105.0,105.5999984741211,20960.0
+2015-12-27,104.5,108.0,104.5,107.63999938964844,24199.0
+2015-12-28,108.75,110.75,106.5,107.0,27083.0
+2015-12-29,106.0,109.75,102.0,109.63999938964844,19931.0
+2015-12-30,111.0,111.75,107.25,108.0,48719.0
+2015-12-31,108.0,115.0,108.0,112.01000213623047,155503.0
+2016-01-03,112.0,120.0,112.0,117.69999694824219,137553.0
+2016-01-04,117.5,122.0,117.5,119.01000213623047,135190.0
+2016-01-05,118.0,120.0,114.0,118.5199966430664,97711.0
+2016-01-06,117.25,117.75,113.0,115.08000183105469,60289.0
+2016-01-07,113.5,113.5,108.0,110.16999816894531,156496.0
+2016-01-10,110.16999816894531,110.16999816894531,110.16999816894531,110.16999816894531,0.0
+2016-01-11,110.16999816894531,110.16999816894531,110.16999816894531,110.16999816894531,0.0
+2016-01-12,103.0,107.0,99.5,105.38999938964844,75004.0
+2016-01-13,106.0,111.0,104.0,108.0,36960.0
+2016-01-14,108.0,108.75,103.0,107.58000183105469,89117.0
+2016-01-17,109.0,109.0,104.0,106.30999755859375,161399.0
+2016-01-18,110.0,110.25,105.75,109.76000213623047,50830.0
+2016-01-19,110.5,117.0,110.0,113.70999908447266,47683.0
+2016-01-20,110.25,112.25,108.0,111.41000366210938,20981.0
+2016-01-21,111.5,114.0,111.0,111.25,103181.0
+2016-01-24,116.0,117.0,112.75,112.9800033569336,26034.0
+2016-01-25,113.0,113.25,112.5,113.12999725341797,25998.0
+2016-01-26,113.0,113.75,112.75,112.8499984741211,62863.0
+2016-01-27,114.0,114.75,113.75,114.22000122070312,73750.0
+2016-01-28,115.0,118.0,115.0,117.83000183105469,26204.0
+2016-01-31,119.0,122.0,119.0,119.83000183105469,108979.0
+2016-02-01,120.0,120.0,119.75,119.7699966430664,16460.0
+2016-02-02,118.0,119.5,117.25,118.66999816894531,11073.0
+2016-02-03,118.0,118.0,117.75,118.0,2377.0
+2016-02-04,118.75,120.5,118.0,119.58999633789062,79423.0
+2016-02-07,118.0,119.0,118.0,119.0,11095.0
+2016-02-08,120.0,126.0,120.0,122.0999984741211,67198.0
+2016-02-09,121.0,124.75,120.5,122.0,43871.0
+2016-02-10,123.0,125.0,123.0,124.3499984741211,45114.0
+2016-02-11,123.5,124.75,120.0,122.25,65937.0
+2016-02-14,120.5,122.75,118.25,119.08000183105469,21193.0
+2016-02-15,117.25,120.0,117.25,120.0,19761.0
+2016-02-16,121.0,123.0,119.5,122.7699966430664,35800.0
+2016-02-17,124.75,126.5,124.75,126.37000274658203,26640.0
+2016-02-18,126.5,128.0,124.75,125.11000061035156,52073.0
+2016-02-21,126.25,126.25,124.5,124.55000305175781,2253.0
+2016-02-22,125.25,125.25,123.0,123.75,45877.0
+2016-02-23,124.0,124.0,123.25,123.80000305175781,4070.0
+2016-02-24,123.75,123.75,123.75,123.75,28163.0
+2016-02-25,124.0,127.5,124.0,125.5199966430664,54739.0
+2016-02-28,127.75,132.0,127.75,129.97999572753906,14261.0
+2016-02-29,130.75,137.25,130.75,135.8300018310547,88277.0
+2016-03-01,135.5,142.75,135.5,138.5,89755.0
+2016-03-02,138.75,139.0,135.75,135.5800018310547,79596.0
+2016-03-03,136.0,139.75,136.0,137.7100067138672,18051.0
+2016-03-06,138.25,139.25,137.25,137.25,7092.0
+2016-03-07,137.0,137.0,129.0,129.7100067138672,64680.0
+2016-03-08,132.0,132.0,126.25,126.7300033569336,85527.0
+2016-03-09,126.25,126.25,122.0,122.47000122070312,27000.0
+2016-03-10,123.25,126.5,122.75,125.95999908447266,23234.0
+2016-03-13,128.25,129.0,126.0,127.51000213623047,95587.0
+2016-03-14,128.75,129.0,124.0,124.70999908447266,43312.0
+2016-03-15,124.25,124.25,121.75,122.0,19509.0
+2016-03-16,123.25,124.5,122.0,122.23999786376953,34959.0
+2016-03-17,123.0,124.0,121.25,121.44999694824219,128737.0
+2016-03-20,122.75,123.75,122.25,122.23999786376953,91810.0
+2016-03-21,122.5,122.5,121.25,121.69999694824219,47306.0
+2016-03-22,122.0,122.75,120.25,121.08000183105469,56579.0
+2016-03-23,123.5,124.0,121.5,122.88999938964844,69019.0
+2016-03-24,124.0,124.5,118.5,118.98999786376953,38661.0
+2016-03-27,118.98999786376953,118.98999786376953,118.98999786376953,118.98999786376953,0.0
+2016-03-28,118.98999786376953,118.98999786376953,118.98999786376953,118.98999786376953,0.0
+2016-03-29,120.75,122.25,120.75,122.01000213623047,48146.0
+2016-03-30,123.0,123.25,121.0,122.12999725341797,34289.0
+2016-03-31,121.0,124.0,121.0,123.9000015258789,39547.0
+2016-04-03,122.75,122.75,120.25,121.61000061035156,9042.0
+2016-04-04,122.75,127.0,122.75,126.9800033569336,68660.0
+2016-04-05,127.0,130.0,127.0,129.74000549316406,106532.0
+2016-04-06,131.75,132.25,131.0,131.5,20950.0
+2016-04-07,130.75,132.0,130.75,131.75,16956.0
+2016-04-10,130.0,131.75,130.0,131.75,7293.0
+2016-04-11,129.0,132.0,129.0,131.72999572753906,21962.0
+2016-04-12,131.75,134.0,131.75,133.25,46900.0
+2016-04-13,133.5,138.0,133.25,135.6999969482422,28877.0
+2016-04-14,134.0,136.5,133.5,133.5,29433.0
+2016-04-17,133.5,133.5,129.25,129.6699981689453,33705.0
+2016-04-18,127.0,128.5,126.25,126.44000244140625,13957.0
+2016-04-19,128.0,131.25,128.0,131.08999633789062,44920.0
+2016-04-20,141.0,142.0,135.25,135.97999572753906,196804.0
+2016-04-21,136.5,139.5,136.5,138.74000549316406,68248.0
+2016-04-24,139.5,141.5,139.0,140.82000732421875,31648.0
+2016-04-25,141.0,141.5,140.25,140.82000732421875,95361.0
+2016-04-26,139.0,139.5,137.25,137.47000122070312,13823.0
+2016-04-27,139.0,139.0,137.5,138.0,20736.0
+2016-04-28,138.0,138.0,137.0,137.0,11068.0
+2016-05-01,137.75,138.75,137.75,137.25,6879.0
+2016-05-02,140.5,141.5,137.0,137.16000366210938,64473.0
+2016-05-03,137.0,137.0,136.0,136.02999877929688,32071.0
+2016-05-04,136.75,140.75,135.25,140.27000427246094,29349.0
+2016-05-05,140.25,140.75,139.5,139.5,5504.0
+2016-05-08,140.0,141.25,140.0,140.94000244140625,38330.0
+2016-05-09,140.0,142.25,139.25,141.89999389648438,39370.0
+2016-05-10,140.75,141.5,140.25,141.25,7731.0
+2016-05-11,142.0,146.0,142.0,144.5,29461.0
+2016-05-12,145.0,145.5,145.0,145.0,19154.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,141.5,143.25,141.0,142.1699981689453,15979.0
+2016-05-25,143.0,148.0,143.0,144.22000122070312,27801.0
+2016-05-26,145.5,145.5,144.0,144.5,4606.0
+2016-05-29,144.0,146.0,144.0,146.0,5798.0
+2016-05-30,146.0,150.0,146.0,147.6999969482422,34279.0
+2016-05-31,148.0,152.5,148.0,152.3800048828125,31578.0
+2016-06-01,152.0,157.0,152.0,156.1999969482422,103607.0
+2016-06-02,141.0,152.5,141.0,151.0,56449.0
+2016-06-05,150.0,150.0,148.5,148.5800018310547,5547.0
+2016-06-06,148.5,148.5,148.5,148.5,1064.0
+2016-06-07,148.0,148.0,147.0,147.0,3496.0
+2016-06-08,146.75,156.0,146.0,151.94000244140625,54241.0
+2016-06-09,153.0,153.5,150.0,150.92999267578125,38368.0
+2016-06-12,150.0,151.0,150.0,150.0,15671.0
+2016-06-13,149.5,152.0,149.5,151.4499969482422,10199.0
+2016-06-14,,,,,
+2016-06-15,152.75,153.25,152.75,152.75,2637.0
+2016-06-16,151.5,152.5,151.5,152.49000549316406,3707.0
+2016-06-19,153.0,153.0,152.5,152.75,3829.0
+2016-06-20,152.0,155.0,152.0,153.0,7558.0
+2016-06-21,152.75,152.75,152.0,152.6199951171875,2015.0
+2016-06-22,152.75,153.0,151.5,152.75,114681.0
+2016-06-23,151.25,151.25,150.0,150.75,2816.0
+2016-06-26,147.0,149.5,146.0,149.5,11160.0
+2016-06-27,149.75,152.0,149.75,152.0,3562.0
+2016-06-28,151.75,151.75,149.75,149.75,4253.0
+2016-06-29,149.75,149.75,149.5,149.5,6128.0
+2016-06-30,149.0,149.75,148.0,148.5,20602.0
+2016-07-03,149.0,149.75,148.0,148.5,20602.0
+2016-07-04,148.5,148.5,148.5,148.5,0.0
+2016-07-05,148.5,148.5,148.5,148.5,0.0
+2016-07-06,148.5,148.5,148.5,148.5,0.0
+2016-07-10,149.0,150.0,149.0,150.0,13354.0
+2016-07-11,151.75,152.0,151.75,152.0,39045.0
+2016-07-12,150.5,152.0,150.5,151.75,6115.0
+2016-07-14,151.75,157.0,151.5,153.5,60173.0
+2016-07-17,156.0,157.75,156.0,156.25,13080.0
+2016-07-18,157.0,161.75,157.0,157.25,39808.0
+2016-07-19,157.25,157.25,153.5,153.5,14696.0
+2016-07-20,154.0,154.0,150.75,150.75,6246.0
+2016-07-21,154.0,154.0,151.0,151.0,24796.0
+2016-07-24,151.0,151.0,147.0,147.0,24339.0
+2016-07-25,148.0,149.0,145.5,145.5,9848.0
+2016-07-26,145.5,145.75,144.0,145.75,27165.0
+2016-07-27,145.75,145.75,145.0,145.75,9457.0
+2016-07-28,145.75,149.5,143.0,147.0,53108.0
+2016-07-31,151.5,151.5,146.5,149.5,28865.0
+2016-08-01,149.0,152.0,149.0,152.0,26639.0
+2016-08-02,150.25,153.25,150.0,153.25,11365.0
+2016-08-03,152.25,156.0,152.25,152.5,12000.0
+2016-08-04,152.5,152.5,150.0,150.0,19120.0
+2016-08-07,149.5,151.0,148.5,149.25,9507.0
+2016-08-08,148.25,152.5,148.0,151.5,6240.0
+2016-08-09,152.0,154.25,152.0,154.25,5341.0
+2016-08-10,154.0,154.25,152.0,152.25,12768.0
+2016-08-11,152.25,153.0,152.25,153.0,2409.0
+2016-08-14,154.25,155.25,154.0,155.0,24016.0
+2016-08-15,154.75,155.0,153.75,154.75,65758.0
+2016-08-16,154.75,154.75,150.0,150.0,8553.0
+2016-08-17,150.0,150.0,143.0,143.0,35219.0
+2016-08-18,145.0,146.0,142.0,143.25,22744.0
+2016-08-21,143.75,145.25,143.75,144.75,4476.0
+2016-08-22,145.0,145.0,141.0,141.5,7379.0
+2016-08-23,136.0,142.0,136.0,138.5,26053.0
+2016-08-24,138.5,138.75,134.0,134.0,19110.0
+2016-08-25,132.5,133.5,132.0,133.5,66809.0
+2016-08-28,136.0,141.0,136.0,140.75,18764.0
+2016-08-29,142.0,148.0,142.0,148.0,73764.0
+2016-08-30,148.75,149.75,146.0,146.0,12538.0
+2016-08-31,146.25,146.25,139.0,139.5,32381.0
+2016-09-01,138.75,138.75,135.0,136.5,23548.0
+2016-09-04,137.0,137.25,135.0,137.25,28781.0
+2016-09-05,137.25,139.0,136.0,137.75,56171.0
+2016-09-06,138.0,138.0,134.75,135.0,29850.0
+2016-09-07,135.25,135.25,130.0,132.0,99374.0
+2016-09-08,132.25,137.25,132.0,134.5,57971.0
+2016-09-11,134.5,134.5,134.5,134.5,0.0
+2016-09-12,134.5,134.5,134.5,134.5,0.0
+2016-09-18,134.0,139.0,133.25,137.5,38494.0
+2016-09-19,135.75,138.25,135.5,138.0,91959.0
+2016-09-20,138.0,138.25,135.0,135.0,52158.0
+2016-09-21,134.0,135.5,133.0,133.0,61101.0
+2016-09-22,134.0,135.5,133.0,133.0,61101.0
+2016-09-25,133.0,133.75,131.0,131.0,7979.0
+2016-09-26,132.0,132.0,129.75,131.0,29927.0
+2016-09-27,130.0,130.0,128.5,129.5,9445.0
+2016-09-28,129.75,129.75,121.0,123.75,37234.0
+2016-09-29,123.5,126.5,122.25,124.0,28213.0
+2016-10-02,124.0,124.0,120.0,120.0,32316.0
+2016-10-03,119.0,124.0,115.0,123.0,31516.0
+2016-10-04,123.0,123.0,116.0,120.0,82429.0
+2016-10-05,120.0,120.0,117.0,118.0,31409.0
+2016-10-06,117.25,117.25,114.75,117.0,174156.0
+2016-10-09,119.75,119.75,116.0,116.0,117813.0
+2016-10-10,115.0,116.0,114.75,114.75,24443.0
+2016-10-11,113.75,125.0,113.5,123.0,515520.0
+2016-10-12,125.0,125.0,121.25,124.5,33553.0
+2016-10-13,122.25,123.5,117.5,120.0,123881.0
+2016-10-16,115.5,120.0,115.5,119.0,21242.0
+2016-10-17,119.0,119.0,116.5,117.0,9904.0
+2016-10-18,117.0,119.75,115.0,115.75,17915.0
+2016-10-19,117.5,117.75,116.25,116.25,12534.0
+2016-10-20,120.0,123.0,118.5,118.75,136905.0
+2016-10-23,119.0,119.5,118.0,118.75,114293.0
+2016-10-24,,,,,
+2016-10-25,118.0,119.75,118.0,119.0,55314.0
+2016-10-26,118.5,119.0,117.5,118.75,23646.0
+2016-10-27,118.5,119.0,117.0,118.5,38483.0
+2016-10-30,118.0,118.0,117.0,117.25,46869.0
+2016-10-31,117.25,117.25,115.25,115.75,114947.0
+2016-11-01,116.0,118.0,115.5,116.75,19567.0
+2016-11-02,116.0,116.75,115.5,115.5,35058.0
+2016-11-03,116.25,120.0,115.5,119.25,88196.0
+2016-11-06,120.0,124.0,120.0,120.5,51567.0
+2016-11-07,121.5,124.25,121.5,123.5,39569.0
+2016-11-08,123.5,127.0,123.5,125.0,49024.0
+2016-11-09,123.25,125.25,118.0,123.5,108290.0
+2016-11-10,125.5,129.0,125.5,127.0,103630.0
+2016-11-13,127.5,127.75,126.0,127.0,129839.0
+2016-11-14,126.5,126.5,125.0,126.0,104871.0
+2016-11-15,126.75,126.75,122.5,124.0,15440.0
+2016-11-16,126.0,127.25,125.0,126.5,88612.0
+2016-11-17,126.5,127.5,126.0,127.0,16895.0
+2016-11-20,127.0,127.0,124.75,125.0,14003.0
+2016-11-21,124.75,125.5,124.25,124.25,20573.0
+2016-11-22,124.0,125.75,124.0,125.5,48868.0
+2016-11-23,125.0,128.0,125.0,127.0,61220.0
+2016-11-24,128.0,130.0,127.25,128.0,295745.0
+2016-11-27,128.75,131.75,128.5,130.0,264142.0
+2016-11-28,130.0,131.75,129.25,131.0,106632.0
+2016-11-29,132.0,132.25,130.5,130.75,148427.0
+2016-11-30,131.75,132.0,130.0,131.0,156912.0
+2016-12-01,131.75,133.0,129.25,130.75,145386.0
+2016-12-04,131.0,131.75,129.0,129.5,145717.0
+2016-12-05,128.75,129.0,127.25,128.0,85708.0
+2016-12-06,128.0,129.5,127.75,129.0,84410.0
+2016-12-07,128.5,129.0,128.0,128.0,61625.0
+2016-12-08,127.75,128.0,127.0,127.0,66994.0
+2016-12-11,128.75,128.75,126.5,126.75,65388.0
+2016-12-12,127.75,127.75,125.0,126.0,69379.0
+2016-12-13,125.0,126.5,123.0,124.5,76250.0
+2016-12-14,124.5,125.5,122.25,124.5,92124.0
+2016-12-15,123.75,124.5,123.25,124.5,53637.0
+2016-12-18,125.5,130.5,125.5,128.5,45980.0
+2016-12-19,129.5,129.5,128.0,128.25,38936.0
+2016-12-20,126.75,126.75,125.5,125.5,21346.0
+2016-12-21,125.75,128.0,125.5,127.75,11471.0
+2016-12-22,126.5,126.5,125.75,126.5,52561.0
+2016-12-25,126.5,127.0,124.0,124.25,194223.0
+2016-12-26,,,,,
+2016-12-27,124.0,125.0,124.0,124.75,9905.0
+2016-12-28,125.25,125.25,124.25,124.25,31225.0
+2016-12-29,124.0,124.75,124.0,124.5,13505.0
+2017-01-01,125.0,125.5,125.0,125.0,13586.0
+2017-01-02,125.0,127.0,125.0,125.5,22346.0
+2017-01-03,126.25,128.0,125.0,128.0,38966.0
+2017-01-04,127.75,127.75,126.0,126.0,37791.0
+2017-01-05,126.25,126.25,122.5,123.0,76926.0
+2017-01-08,124.0,124.0,122.25,123.0,54046.0
+2017-01-09,123.0,123.0,120.75,121.5,45148.0
+2017-01-10,122.0,122.0,119.0,119.0,54982.0
+2017-01-11,119.25,119.25,116.0,116.25,25738.0
+2017-01-12,117.0,119.0,117.0,118.25,15221.0
+2017-01-15,118.25,118.25,114.0,114.25,193621.0
+2017-01-16,114.5,114.5,111.0,113.0,94489.0
+2017-01-17,113.0,115.0,113.0,115.0,69891.0
+2017-01-18,114.5,115.5,113.25,115.5,77943.0
+2017-01-19,115.0,116.0,114.5,115.25,70361.0
+2017-01-22,117.0,117.5,116.25,116.25,24613.0
+2017-01-23,117.25,118.5,117.25,117.75,89195.0
+2017-01-24,118.0,118.75,118.0,118.5,73041.0
+2017-01-25,118.75,118.75,116.25,116.5,65950.0
+2017-01-26,115.5,116.5,115.25,115.75,136108.0
+2017-01-29,116.0,116.25,115.0,115.0,19130.0
+2017-01-30,115.25,117.5,115.25,116.25,106136.0
+2017-01-31,116.0,117.25,114.25,115.5,76823.0
+2017-02-01,115.0,116.5,115.0,116.5,39315.0
+2017-02-02,116.5,116.5,115.25,116.5,76875.0
+2017-02-05,116.0,116.25,116.0,116.0,18501.0
+2017-02-06,116.5,116.5,116.0,116.25,16626.0
+2017-02-07,116.25,116.25,115.5,115.5,37435.0
+2017-02-08,115.0,115.0,114.0,114.25,22084.0
+2017-02-09,115.0,116.0,115.0,116.0,30956.0
+2017-02-12,117.0,117.25,117.0,117.0,8374.0
+2017-02-13,117.25,119.0,117.25,118.25,38680.0
+2017-02-14,118.5,122.5,118.5,122.5,63198.0
+2017-02-15,122.0,125.0,121.25,123.0,268374.0
+2017-02-16,122.5,125.0,122.5,124.0,17211.0
+2017-02-19,125.0,125.0,122.0,125.0,42966.0
+2017-02-20,123.25,124.0,120.25,120.5,103390.0
+2017-02-21,120.25,122.5,120.25,122.0,53119.0
+2017-02-22,122.5,123.25,122.5,123.25,18828.0
+2017-02-23,123.75,123.75,123.0,123.0,25054.0
+2017-02-26,123.0,126.5,123.0,126.5,112079.0
+2017-02-27,126.25,127.25,125.0,127.0,74026.0
+2017-02-28,125.25,125.5,124.5,125.25,64526.0
+2017-03-01,126.0,126.75,125.75,125.75,42685.0
+2017-03-02,126.0,126.5,125.5,125.5,10835.0
+2017-03-05,125.0,126.5,125.0,126.0,10009.0
+2017-03-06,126.25,126.25,126.0,126.0,11115.0
+2017-03-07,126.0,126.0,125.0,125.5,45817.0
+2017-03-08,125.25,125.25,124.5,124.75,57769.0
+2017-03-09,124.75,126.0,124.0,124.5,22358.0
+2017-03-12,124.25,124.5,124.0,124.0,52345.0
+2017-03-13,123.25,124.0,123.0,124.0,58221.0
+2017-03-14,123.75,124.75,123.5,124.0,29056.0
+2017-03-15,124.5,125.5,124.5,125.5,24274.0
+2017-03-16,125.0,125.75,125.0,125.0,22205.0
+2017-03-19,125.0,125.5,125.0,125.5,16611.0
+2017-03-20,124.5,126.5,124.5,126.25,9011.0
+2017-03-21,126.5,127.0,125.5,126.0,9182.0
+2017-03-22,123.75,125.5,123.75,125.5,8671.0
+2017-03-23,125.0,126.75,125.0,126.75,29524.0
+2017-03-26,126.5,126.5,125.5,126.0,7587.0
+2017-03-27,125.5,126.0,125.5,125.75,2296.0
+2017-03-28,126.75,131.75,126.5,129.0,58792.0
+2017-03-29,129.0,129.0,129.0,129.0,0.0
+2017-03-30,132.0,134.0,132.0,132.25,23459.0
+2017-04-02,,,,,
+2017-04-03,134.0,137.0,134.0,135.0,88975.0
+2017-04-04,,,,,
+2017-04-05,134.0,134.5,133.0,134.5,86959.0
+2017-04-06,133.5,134.5,133.5,134.5,21621.0
+2017-04-09,133.0,134.5,133.0,134.0,56848.0
+2017-04-10,134.0,134.0,134.0,134.0,4814.0
+2017-04-11,130.0,134.5,130.0,131.75,29754.0
+2017-04-12,131.75,134.0,131.5,131.5,24568.0
+2017-04-13,131.75,132.5,130.75,131.0,28949.0
+2017-04-16,130.0,130.0,128.0,128.0,20122.0
+2017-04-17,129.0,129.0,126.5,127.5,58576.0
+2017-04-18,128.0,132.75,127.5,128.75,56362.0
+2017-04-19,129.0,130.0,128.5,128.5,19244.0
+2017-04-20,128.0,128.0,127.25,127.25,7907.0
+2017-04-23,130.5,130.5,128.0,129.25,52845.0
+2017-04-24,128.5,128.5,127.5,128.0,29725.0
+2017-04-25,127.75,127.75,126.0,126.0,32597.0
+2017-04-26,127.0,127.0,125.5,125.5,25970.0
+2017-04-27,126.0,127.0,125.75,126.0,111722.0
+2017-04-30,126.75,127.0,125.75,127.0,20373.0
+2017-05-01,127.0,127.0,123.75,123.75,45303.0
+2017-05-02,,,,,
+2017-05-03,124.5,124.5,123.75,123.75,14429.0
+2017-05-04,124.0,127.0,124.0,126.5,49042.0
+2017-05-07,127.0,127.0,126.0,127.0,21915.0
+2017-05-08,126.75,126.75,125.5,125.5,34713.0
+2017-05-09,,,,,
+2017-05-10,127.0,127.25,126.0,127.0,11079.0
+2017-05-11,127.5,128.25,127.0,128.0,18871.0
+2017-05-14,128.0,128.0,127.0,127.25,7143.0
+2017-05-15,127.5,127.5,126.75,126.75,6089.0
+2017-05-16,127.0,129.0,126.5,128.0,104990.0
+2017-05-17,127.5,128.25,127.0,128.25,7914.0
+2017-05-18,128.75,128.75,127.5,127.75,12870.0
+2017-05-21,128.75,131.0,128.75,130.0,52006.0
+2017-05-22,130.0,131.25,129.5,130.75,86596.0
+2017-05-23,130.0,130.0,128.0,128.0,69266.0
+2017-05-24,128.0,128.5,126.5,127.0,31855.0
+2017-05-25,125.0,126.25,125.0,125.0,67368.0
+2017-05-28,125.25,125.25,124.0,125.0,62900.0
+2017-05-29,124.5,125.0,124.0,124.5,25797.0
+2017-05-30,125.5,125.5,124.0,125.5,7042.0
+2017-05-31,125.5,127.0,125.5,126.75,13833.0
+2017-06-01,126.0,127.0,126.0,127.0,7504.0
+2017-06-04,125.19999694824219,128.1999969482422,125.19999694824219,127.4000015258789,33372.0
+2017-06-05,128.0,128.0,125.5999984741211,126.0,11427.0
+2017-06-06,125.4000015258789,126.19999694824219,125.0,125.0,8625.0
+2017-06-07,125.0,125.19999694824219,124.80000305175781,125.0,77353.0
+2017-06-08,124.4000015258789,124.5999984741211,123.19999694824219,123.19999694824219,19826.0
+2017-06-11,123.0,123.0,120.0,120.0,22323.0
+2017-06-12,120.0,121.4000015258789,119.5999984741211,119.80000305175781,54416.0
+2017-06-13,120.0,120.0,119.5999984741211,119.80000305175781,12366.0
+2017-06-14,120.0,121.0,120.0,120.19999694824219,65529.0
+2017-06-15,120.0,120.0,119.4000015258789,119.80000305175781,22571.0
+2017-06-18,120.0,120.4000015258789,119.80000305175781,120.4000015258789,17419.0
+2017-06-19,119.80000305175781,120.0,117.80000305175781,119.5999984741211,14005.0
+2017-06-20,119.80000305175781,120.0,119.0,120.0,35598.0
+2017-06-21,121.0,123.80000305175781,119.0,121.80000305175781,104858.0
+2017-06-22,121.80000305175781,124.5999984741211,121.0,124.0,83472.0
+2017-06-25,124.0,124.0,124.0,124.0,0.0
+2017-06-26,121.80000305175781,124.5999984741211,121.0,124.0,83472.0
+2017-06-27,121.80000305175781,124.5999984741211,121.0,124.0,83472.0
+2017-06-28,121.80000305175781,124.5999984741211,121.0,124.0,83472.0
+2017-06-29,121.80000305175781,124.5999984741211,121.0,124.0,83472.0
+2017-07-02,124.0,124.0,121.0,121.4000015258789,11398.0
+2017-07-03,121.4000015258789,121.80000305175781,121.4000015258789,121.80000305175781,5023.0
+2017-07-04,121.4000015258789,121.4000015258789,121.0,121.19999694824219,6675.0
+2017-07-05,121.19999694824219,122.5999984741211,121.19999694824219,122.5999984741211,8644.0
+2017-07-06,122.4000015258789,123.0,121.80000305175781,122.0,13760.0
+2017-07-09,122.0,124.19999694824219,122.0,124.19999694824219,7901.0
+2017-07-10,124.5999984741211,124.5999984741211,124.4000015258789,124.4000015258789,21093.0
+2017-07-11,123.5999984741211,124.19999694824219,123.5999984741211,124.19999694824219,9735.0
+2017-07-12,124.0,125.80000305175781,124.0,124.5999984741211,23025.0
+2017-07-13,125.0,125.4000015258789,125.0,125.19999694824219,5919.0
+2017-07-16,127.4000015258789,129.60000610351562,127.4000015258789,128.0,17096.0
+2017-07-17,127.4000015258789,128.0,126.4000015258789,126.4000015258789,13636.0
+2017-07-18,126.0,126.19999694824219,123.0,123.19999694824219,39230.0
+2017-07-19,125.19999694824219,126.0,125.19999694824219,125.80000305175781,6927.0
+2017-07-20,126.0,127.5999984741211,126.0,127.0,11612.0
+2017-07-23,127.19999694824219,127.19999694824219,127.0,127.0,9571.0
+2017-07-24,127.0,127.0,124.80000305175781,127.0,81248.0
+2017-07-25,127.0,127.0,124.5999984741211,126.19999694824219,25086.0
+2017-07-26,125.0,125.0,124.0,124.0,77568.0
+2017-07-27,123.80000305175781,123.80000305175781,123.0,123.0,3739.0
+2017-07-30,123.0,123.0,121.0,121.0,11449.0
+2017-07-31,120.0,120.0,117.4000015258789,119.4000015258789,156118.0
+2017-08-01,118.80000305175781,118.80000305175781,117.0,118.0,34570.0
+2017-08-02,117.0,118.0,116.0,117.19999694824219,98109.0
+2017-08-03,117.5999984741211,122.0,117.0,120.0,59438.0
+2017-08-06,120.0,120.0,119.4000015258789,120.0,12844.0
+2017-08-07,120.0,121.0,119.80000305175781,119.80000305175781,25303.0
+2017-08-08,120.19999694824219,120.19999694824219,119.19999694824219,119.19999694824219,135511.0
+2017-08-09,120.0,120.4000015258789,118.4000015258789,119.0,25158.0
+2017-08-10,119.0,119.0,117.0,118.0,42789.0
+2017-08-13,118.0,119.0,117.4000015258789,117.80000305175781,22234.0
+2017-08-14,117.5999984741211,117.5999984741211,116.80000305175781,117.5999984741211,13894.0
+2017-08-15,117.4000015258789,117.5999984741211,117.0,117.5999984741211,39414.0
+2017-08-16,117.5999984741211,118.19999694824219,117.5999984741211,118.0,8246.0
+2017-08-17,118.19999694824219,119.0,118.19999694824219,119.0,6124.0
+2017-08-20,118.80000305175781,120.4000015258789,118.80000305175781,120.19999694824219,32208.0
+2017-08-21,119.19999694824219,120.4000015258789,119.19999694824219,119.80000305175781,3723.0
+2017-08-22,120.0,121.0,119.5999984741211,120.0,29085.0
+2017-08-23,120.0,120.80000305175781,119.5999984741211,120.0,22828.0
+2017-08-24,119.80000305175781,119.80000305175781,118.19999694824219,118.19999694824219,7629.0
+2017-08-27,119.4000015258789,119.4000015258789,118.4000015258789,118.80000305175781,5247.0
+2017-08-28,118.4000015258789,118.4000015258789,117.5999984741211,117.80000305175781,19986.0
+2017-08-29,118.0,118.0,117.0,117.5999984741211,7119.0
+2017-08-30,117.5999984741211,117.5999984741211,117.5999984741211,117.5999984741211,0.0
+2017-08-31,117.5999984741211,117.5999984741211,117.5999984741211,117.5999984741211,0.0
+2017-09-03,117.5999984741211,117.5999984741211,117.5999984741211,117.5999984741211,0.0
+2017-09-04,117.5999984741211,117.5999984741211,117.5999984741211,117.5999984741211,0.0
+2017-09-05,117.5999984741211,117.5999984741211,117.5999984741211,117.5999984741211,0.0
+2017-09-06,117.5999984741211,117.5999984741211,117.5999984741211,117.5999984741211,0.0
+2017-09-07,119.19999694824219,122.4000015258789,119.19999694824219,122.4000015258789,35666.0
+2017-09-10,122.4000015258789,122.5999984741211,120.80000305175781,121.4000015258789,28556.0
+2017-09-11,121.4000015258789,121.4000015258789,121.0,121.0,5969.0
+2017-09-12,121.0,121.4000015258789,121.0,121.0,7175.0
+2017-09-13,121.0,121.19999694824219,120.80000305175781,120.80000305175781,13102.0
+2017-09-14,119.19999694824219,120.0,119.19999694824219,119.5999984741211,2486.0
+2017-09-17,120.0,120.5999984741211,120.0,120.4000015258789,13397.0
+2017-09-18,120.19999694824219,120.5999984741211,120.0,120.5999984741211,18869.0
+2017-09-19,120.4000015258789,121.0,120.19999694824219,121.0,19990.0
+2017-09-20,121.0,121.0,121.0,121.0,0.0
+2017-09-21,121.0,121.0,121.0,121.0,0.0
+2017-09-24,121.0,121.0,121.0,121.0,0.0
+2017-09-25,121.0,121.19999694824219,120.0,120.80000305175781,38310.0
+2017-09-26,120.80000305175781,121.4000015258789,120.80000305175781,120.80000305175781,32382.0
+2017-09-27,120.80000305175781,120.80000305175781,118.5999984741211,120.0,13751.0
+2017-09-28,120.80000305175781,121.0,119.0,120.0,96856.0
+2017-10-01,113.0,121.0,113.0,121.0,21590.0
+2017-10-02,122.0,122.0,121.0,121.19999694824219,26724.0
+2017-10-03,121.19999694824219,121.19999694824219,121.19999694824219,121.19999694824219,0.0
+2017-10-04,123.4000015258789,124.0,122.4000015258789,124.0,20716.0
+2017-10-05,123.4000015258789,123.4000015258789,123.0,123.0,73709.0
+2017-10-08,123.0,123.0,121.0,121.0,2464.0
+2017-10-09,121.0,121.5999984741211,121.0,121.0,4486.0
+2017-10-10,121.0,121.0,121.0,121.0,11556.0
+2017-10-11,121.0,121.0,120.0,120.4000015258789,19816.0
+2017-10-12,120.0,125.0,120.0,123.0,10250.0
+2017-10-15,121.4000015258789,121.5999984741211,120.0,121.0,22545.0
+2017-10-16,121.0,123.5999984741211,119.80000305175781,123.5999984741211,117440.0
+2017-10-17,123.5999984741211,126.0,123.0,125.0,62500.0
+2017-10-18,125.0,125.4000015258789,124.0,125.0,13966.0
+2017-10-19,125.0,126.0,124.0,125.0,10385.0
+2017-10-22,124.19999694824219,125.0,124.0,125.0,88220.0
+2017-10-23,125.0,125.0,124.0,125.0,16805.0
+2017-10-24,124.0,124.80000305175781,122.5999984741211,122.5999984741211,73346.0
+2017-10-25,123.80000305175781,125.0,123.0,124.0,71129.0
+2017-10-26,123.0,123.0,120.0,122.0,55790.0
+2017-10-29,123.0,124.4000015258789,122.80000305175781,124.4000015258789,27346.0
+2017-10-30,124.0,126.0,124.0,125.19999694824219,87642.0
+2017-10-31,125.0,127.0,125.0,125.0,14858.0
+2017-11-01,125.4000015258789,127.0,125.19999694824219,127.0,12246.0
+2017-11-02,127.0,129.1999969482422,127.0,129.0,146823.0
+2017-11-05,125.19999694824219,128.0,125.0,128.0,16996.0
+2017-11-06,130.0,130.0,124.0,126.0,45152.0
+2017-11-07,125.4000015258789,128.0,125.0,127.0,106420.0
+2017-11-08,126.0,127.0,126.0,126.19999694824219,33164.0
+2017-11-09,125.0,127.0,125.0,127.0,27242.0
+2017-11-12,127.0,127.0,127.0,127.0,9101.0
+2017-11-13,125.80000305175781,127.80000305175781,124.0,127.0,34176.0
+2017-11-14,126.0,128.60000610351562,126.0,128.60000610351562,9582.0
+2017-11-15,129.0,129.0,126.5999984741211,127.19999694824219,44816.0
+2017-11-16,127.19999694824219,127.19999694824219,124.19999694824219,124.4000015258789,45941.0
+2017-11-19,124.5999984741211,124.5999984741211,122.0,122.4000015258789,16485.0
+2017-11-20,122.4000015258789,125.19999694824219,122.4000015258789,125.19999694824219,87582.0
+2017-11-21,125.0,125.0,123.80000305175781,123.80000305175781,20424.0
+2017-11-22,123.80000305175781,126.4000015258789,123.80000305175781,126.4000015258789,9878.0
+2017-11-23,124.19999694824219,126.4000015258789,124.19999694824219,126.19999694824219,26726.0
+2017-11-26,126.80000305175781,127.19999694824219,126.80000305175781,127.19999694824219,17255.0
+2017-11-27,127.0,127.19999694824219,127.0,127.19999694824219,18878.0
+2017-11-28,127.19999694824219,128.39999389648438,127.19999694824219,128.39999389648438,16433.0
+2017-11-29,128.60000610351562,128.60000610351562,127.4000015258789,128.0,17038.0
+2017-11-30,129.0,130.0,129.0,130.0,50572.0
+2017-12-03,129.1999969482422,130.0,129.0,129.39999389648438,30430.0
+2017-12-04,129.1999969482422,130.0,126.5999984741211,129.60000610351562,49104.0
+2017-12-05,127.4000015258789,128.1999969482422,127.0,127.80000305175781,9289.0
+2017-12-06,127.80000305175781,127.80000305175781,127.0,127.4000015258789,14069.0
+2017-12-07,127.19999694824219,127.4000015258789,127.19999694824219,127.19999694824219,10543.0
+2017-12-10,127.0,127.0,125.0,125.0,46825.0
+2017-12-11,125.0,125.0,124.4000015258789,124.4000015258789,10802.0
+2017-12-12,124.80000305175781,125.0,124.5999984741211,124.80000305175781,35325.0
+2017-12-13,124.4000015258789,124.4000015258789,123.4000015258789,124.0,23197.0
+2017-12-14,123.5999984741211,125.0,123.5999984741211,125.0,10347.0
+2017-12-17,125.0,126.0,125.0,126.0,4237.0
+2017-12-18,126.0,130.0,126.0,129.0,42882.0
+2017-12-19,130.0,130.1999969482422,128.1999969482422,128.1999969482422,12900.0
+2017-12-20,130.0,130.0,128.8000030517578,129.0,13942.0
+2017-12-21,128.8000030517578,130.0,128.8000030517578,129.8000030517578,7449.0
+2017-12-24,129.8000030517578,129.8000030517578,129.8000030517578,129.8000030517578,872.0
+2017-12-25,129.8000030517578,131.39999389648438,129.8000030517578,129.8000030517578,33714.0
+2017-12-26,131.0,138.0,131.0,135.0,44043.0
+2017-12-27,132.39999389648438,135.60000610351562,132.39999389648438,134.39999389648438,26935.0
+2017-12-28,133.0,133.0,131.0,132.0,13127.0
+2017-12-31,132.1999969482422,132.1999969482422,130.0,130.0,5344.0
+2018-01-01,129.0,130.0,128.39999389648438,130.0,42500.0
+2018-01-02,132.0,132.0,132.0,132.0,2580.0
+2018-01-03,132.0,132.0,130.0,132.0,33528.0
+2018-01-04,130.0,132.60000610351562,130.0,132.60000610351562,7914.0
+2018-01-07,131.8000030517578,132.1999969482422,131.8000030517578,132.0,17240.0
+2018-01-08,132.0,132.0,131.60000610351562,132.0,4527.0
+2018-01-09,132.0,132.0,130.0,130.0,17826.0
+2018-01-10,130.0,130.0,129.8000030517578,130.0,12472.0
+2018-01-11,130.0,130.0,129.0,129.0,6887.0
+2018-01-14,130.0,130.0,128.1999969482422,129.0,37345.0
+2018-01-15,129.0,129.60000610351562,128.0,128.0,18135.0
+2018-01-16,128.0,128.0,127.0,128.0,9064.0
+2018-01-17,128.0,128.0,126.19999694824219,127.0,13362.0
+2018-01-18,128.0,128.0,125.0,125.0,49974.0
+2018-01-21,124.0,124.0,122.4000015258789,124.0,25502.0
+2018-01-22,123.5999984741211,123.5999984741211,122.4000015258789,122.5999984741211,79712.0
+2018-01-23,123.0,123.19999694824219,122.4000015258789,122.5999984741211,35046.0
+2018-01-24,122.5999984741211,122.5999984741211,121.0,122.0,42044.0
+2018-01-25,122.0,122.0,118.80000305175781,119.19999694824219,113023.0
+2018-01-28,119.80000305175781,119.80000305175781,118.80000305175781,119.0,34150.0
+2018-01-29,119.19999694824219,119.19999694824219,118.0,118.0,47730.0
+2018-01-30,118.0,119.19999694824219,117.0,117.5999984741211,104943.0
+2018-01-31,117.0,117.0,115.0,116.0,79609.0
+2018-02-01,115.4000015258789,117.0,115.4000015258789,116.80000305175781,22075.0
+2018-02-04,118.4000015258789,118.4000015258789,117.4000015258789,117.4000015258789,28564.0
+2018-02-05,117.5999984741211,117.5999984741211,117.0,117.4000015258789,14532.0
+2018-02-06,116.5999984741211,116.5999984741211,113.80000305175781,115.80000305175781,43850.0
+2018-02-07,116.80000305175781,120.80000305175781,116.0,119.0,78221.0
+2018-02-08,117.4000015258789,122.0,117.4000015258789,121.0,257549.0
+2018-02-11,122.0,122.0,119.0,119.19999694824219,98031.0
+2018-02-12,119.4000015258789,120.0,118.80000305175781,119.0,137586.0
+2018-02-13,119.0,119.0,118.0,118.80000305175781,12587.0
+2018-02-14,119.0,119.0,118.0,118.0,52755.0
+2018-02-15,118.19999694824219,119.19999694824219,118.19999694824219,118.5999984741211,27306.0
+2018-02-18,119.0,119.5999984741211,118.0,119.5999984741211,37794.0
+2018-02-19,119.80000305175781,123.19999694824219,119.5999984741211,123.0,69137.0
+2018-02-20,122.0,123.0,122.0,123.0,16036.0
+2018-02-21,122.4000015258789,123.0,121.80000305175781,122.0,53145.0
+2018-02-22,122.5999984741211,122.80000305175781,121.0,122.80000305175781,20166.0
+2018-02-25,122.0,122.0,121.19999694824219,121.19999694824219,2675.0
+2018-02-26,121.19999694824219,121.19999694824219,120.0,120.0,12989.0
+2018-02-27,120.0,121.0,119.19999694824219,120.0,14744.0
+2018-02-28,119.19999694824219,119.19999694824219,119.0,119.19999694824219,5918.0
+2018-03-01,119.4000015258789,119.4000015258789,118.80000305175781,119.0,10337.0
+2018-03-04,119.0,119.0,119.0,119.0,4841.0
+2018-03-05,119.0,121.0,119.0,121.0,20296.0
+2018-03-06,121.0,121.0,120.0,120.0,12713.0
+2018-03-07,120.0,120.0,119.19999694824219,120.0,36498.0
+2018-03-08,119.5999984741211,119.5999984741211,118.0,118.5999984741211,13705.0
+2018-03-11,118.4000015258789,119.0,117.0,117.4000015258789,73655.0
+2018-03-12,118.5999984741211,119.0,116.80000305175781,117.4000015258789,76940.0
+2018-03-13,117.4000015258789,117.4000015258789,116.4000015258789,116.4000015258789,57530.0
+2018-03-14,117.0,117.80000305175781,115.4000015258789,117.80000305175781,41936.0
+2018-03-15,117.80000305175781,117.80000305175781,115.80000305175781,116.5999984741211,39306.0
+2018-03-18,116.0,116.80000305175781,115.80000305175781,116.0,14049.0
+2018-03-19,116.5999984741211,116.5999984741211,114.80000305175781,115.0,42318.0
+2018-03-20,115.0,115.0,114.4000015258789,114.4000015258789,84328.0
+2018-03-21,114.4000015258789,114.4000015258789,114.4000015258789,114.4000015258789,0.0
+2018-03-22,114.19999694824219,114.5999984741211,110.0,113.4000015258789,109527.0
+2018-03-25,112.80000305175781,114.0,111.4000015258789,111.80000305175781,57984.0
+2018-03-26,111.19999694824219,113.4000015258789,111.19999694824219,112.5999984741211,136283.0
+2018-03-27,113.0,116.0,113.0,115.0,114570.0
+2018-03-28,115.0,118.0,114.4000015258789,117.19999694824219,73769.0
+2018-03-29,118.0,119.80000305175781,116.19999694824219,117.80000305175781,106796.0
+2018-04-01,117.0,117.4000015258789,115.0,117.4000015258789,42361.0
+2018-04-02,115.19999694824219,117.0,115.19999694824219,116.0,13066.0
+2018-04-03,115.19999694824219,116.0,114.4000015258789,114.5999984741211,46174.0
+2018-04-04,114.5999984741211,115.19999694824219,113.80000305175781,114.80000305175781,60967.0
+2018-04-05,115.0,115.0,112.0,113.5999984741211,116773.0
+2018-04-08,113.4000015258789,114.80000305175781,113.19999694824219,114.0,52045.0
+2018-04-09,113.80000305175781,115.19999694824219,113.4000015258789,115.19999694824219,38106.0
+2018-04-10,115.19999694824219,118.0,115.0,117.0,158385.0
+2018-04-11,118.0,118.4000015258789,115.0,115.0,39317.0
+2018-04-12,114.5999984741211,116.0,114.5999984741211,115.5999984741211,29320.0
+2018-04-15,116.0,117.5999984741211,116.0,117.0,20532.0
+2018-04-16,117.19999694824219,118.4000015258789,117.19999694824219,118.0,58216.0
+2018-04-17,117.5999984741211,117.5999984741211,116.19999694824219,117.4000015258789,21272.0
+2018-04-18,116.4000015258789,117.0,116.0,116.80000305175781,32898.0
+2018-04-19,117.19999694824219,119.0,117.19999694824219,118.0,51594.0
+2018-04-22,118.0,118.19999694824219,117.5999984741211,118.0,11477.0
+2018-04-23,118.0,118.0,117.4000015258789,117.5999984741211,10945.0
+2018-04-24,117.0,117.0,111.4000015258789,113.19999694824219,216987.0
+2018-04-25,112.5999984741211,112.5999984741211,106.4000015258789,106.80000305175781,234706.0
+2018-04-26,107.80000305175781,107.80000305175781,105.0,106.0,131925.0
+2018-04-29,107.0,107.19999694824219,104.0,105.4000015258789,115830.0
+2018-04-30,107.4000015258789,108.5999984741211,106.0,108.0,140999.0
+2018-05-01,108.0,108.19999694824219,107.5999984741211,107.80000305175781,48666.0
+2018-05-02,107.5999984741211,107.5999984741211,105.0,105.80000305175781,63938.0
+2018-05-03,105.0,105.80000305175781,101.5999984741211,102.0,112651.0
+2018-05-06,101.4000015258789,102.0,94.30000305175781,97.0,290038.0
+2018-05-07,97.4000015258789,101.19999694824219,95.9000015258789,100.0,149374.0
+2018-05-08,101.0,101.5999984741211,98.0,99.80000305175781,67584.0
+2018-05-09,100.80000305175781,100.80000305175781,98.5,99.80000305175781,94413.0
+2018-05-10,100.0,100.0,99.19999694824219,99.9000015258789,26389.0
+2018-05-13,100.0,101.19999694824219,99.30000305175781,101.0,39894.0
+2018-05-14,101.0,101.0,99.69999694824219,99.69999694824219,69241.0
+2018-05-15,99.69999694824219,99.80000305175781,99.5,99.69999694824219,16205.0
+2018-05-16,99.69999694824219,99.69999694824219,98.30000305175781,98.4000015258789,16161.0
+2018-05-17,98.0999984741211,99.0,98.0,98.19999694824219,85751.0
+2018-05-20,98.0,98.0999984741211,97.5,98.0,19635.0
+2018-05-21,98.0,98.0999984741211,97.30000305175781,98.0999984741211,52558.0
+2018-05-22,98.19999694824219,98.5999984741211,98.0,98.0,25743.0
+2018-05-23,98.5999984741211,98.5999984741211,96.5,98.0,41359.0
+2018-05-24,97.5,97.5,96.80000305175781,96.9000015258789,9061.0
+2018-05-27,97.0,97.0,94.5999984741211,94.80000305175781,12899.0
+2018-05-28,94.9000015258789,94.9000015258789,91.0,91.30000305175781,48551.0
+2018-05-29,91.5,92.5999984741211,89.80000305175781,89.9000015258789,66207.0
+2018-05-30,92.0,92.0,89.5,89.69999694824219,52784.0
+2018-05-31,89.80000305175781,90.30000305175781,87.5999984741211,90.30000305175781,63220.0
+2018-06-03,90.30000305175781,90.5,89.69999694824219,89.69999694824219,36450.0
+2018-06-04,89.80000305175781,90.5999984741211,89.5,89.5,75042.0
+2018-06-05,89.9000015258789,90.69999694824219,89.9000015258789,90.5,64262.0
+2018-06-06,90.19999694824219,97.30000305175781,90.19999694824219,96.0,139423.0
+2018-06-07,95.69999694824219,99.0,95.69999694824219,96.5999984741211,139682.0
+2018-06-10,97.0,97.0,95.19999694824219,95.19999694824219,38169.0
+2018-06-11,95.0,95.0,93.0,93.5,36696.0
+2018-06-12,93.80000305175781,95.4000015258789,93.5,93.80000305175781,19706.0
+2018-06-13,93.80000305175781,93.80000305175781,93.80000305175781,93.80000305175781,0.0
+2018-06-14,93.80000305175781,93.80000305175781,93.80000305175781,93.80000305175781,0.0
+2018-06-17,93.80000305175781,93.80000305175781,93.80000305175781,93.80000305175781,0.0
+2018-06-18,93.80000305175781,93.80000305175781,93.80000305175781,93.80000305175781,0.0
+2018-06-19,93.80000305175781,93.80000305175781,93.80000305175781,93.80000305175781,0.0
+2018-06-20,93.5,95.0,93.5,93.9000015258789,12956.0
+2018-06-21,94.80000305175781,97.0,94.80000305175781,96.19999694824219,25633.0
+2018-06-24,96.0,97.0,95.4000015258789,97.0,16695.0
+2018-06-25,96.30000305175781,98.0,96.0,96.19999694824219,32718.0
+2018-06-26,97.0,97.0,95.4000015258789,95.5999984741211,14057.0
+2018-06-27,96.0,96.0,95.0,95.0,48600.0
+2018-06-28,94.69999694824219,96.0,94.0,94.19999694824219,47379.0
+2018-07-01,94.69999694824219,95.9000015258789,94.0,95.0999984741211,42862.0
+2018-07-02,95.0,95.19999694824219,94.4000015258789,94.80000305175781,70226.0
+2018-07-03,95.0,95.30000305175781,93.0,93.5,40225.0
+2018-07-04,93.5,93.5,92.0,92.30000305175781,74880.0
+2018-07-05,93.0,93.0,92.4000015258789,93.0,35338.0
+2018-07-08,92.0999984741211,92.19999694824219,91.9000015258789,92.0999984741211,29012.0
+2018-07-09,92.0,92.0999984741211,91.4000015258789,92.0999984741211,163844.0
+2018-07-10,92.19999694824219,93.0,92.19999694824219,93.0,109767.0
+2018-07-11,93.0999984741211,93.4000015258789,92.0,93.0,86861.0
+2018-07-12,92.5999984741211,92.5999984741211,91.5,92.0999984741211,35029.0
+2018-07-15,91.5,92.0999984741211,91.0,91.5999984741211,8691.0
+2018-07-16,91.9000015258789,93.4000015258789,91.69999694824219,92.80000305175781,92498.0
+2018-07-17,92.30000305175781,93.0,92.0,93.0,17481.0
+2018-07-18,93.4000015258789,93.4000015258789,92.0,92.19999694824219,21365.0
+2018-07-19,91.19999694824219,92.19999694824219,90.80000305175781,90.80000305175781,48058.0
+2018-07-22,90.80000305175781,91.0999984741211,90.5999984741211,91.0999984741211,15338.0
+2018-07-23,91.0999984741211,91.0999984741211,90.5,90.5999984741211,9845.0
+2018-07-24,90.5,90.5999984741211,89.5999984741211,89.5999984741211,27688.0
+2018-07-25,89.5999984741211,89.5999984741211,87.0,88.0,277665.0
+2018-07-26,88.0,89.0999984741211,88.0,89.0,28286.0
+2018-07-29,89.0999984741211,89.0999984741211,87.0,87.5,63963.0
+2018-07-30,87.69999694824219,88.0,87.4000015258789,87.5,47055.0
+2018-07-31,88.0,89.30000305175781,87.19999694824219,88.9000015258789,19112.0
+2018-08-01,89.0,90.9000015258789,87.69999694824219,88.69999694824219,50202.0
+2018-08-02,87.5,87.9000015258789,87.5,87.5999984741211,11153.0
+2018-08-05,88.5,89.0,86.5,87.0,47911.0
+2018-08-06,87.0,87.0,86.69999694824219,86.9000015258789,83024.0
+2018-08-07,87.0,87.5,86.69999694824219,87.0,260829.0
+2018-08-08,88.5,90.80000305175781,88.4000015258789,89.0,195321.0
+2018-08-09,89.0,91.5999984741211,89.0,91.5,120852.0
+2018-08-12,91.5,92.0,90.69999694824219,90.9000015258789,29524.0
+2018-08-13,91.0,91.19999694824219,89.19999694824219,89.9000015258789,132459.0
+2018-08-14,90.0,90.0,89.5999984741211,89.9000015258789,30983.0
+2018-08-15,89.5,90.4000015258789,89.5,90.19999694824219,9936.0
+2018-08-16,90.0,94.0,90.0,92.0,295678.0
+2018-08-19,90.0,94.0,90.0,92.0,295678.0
+2018-08-20,92.0,92.0,92.0,92.0,0.0
+2018-08-21,92.0,92.0,92.0,92.0,0.0
+2018-08-22,92.0,92.0,92.0,92.0,0.0
+2018-08-23,92.0,92.0,92.0,92.0,0.0
+2018-08-26,91.19999694824219,93.30000305175781,91.0,91.69999694824219,38065.0
+2018-08-27,91.0999984741211,91.19999694824219,90.69999694824219,91.0,178582.0
+2018-08-28,91.0,91.0,90.4000015258789,90.5999984741211,16919.0
+2018-08-29,90.5,90.5,89.9000015258789,90.0,124634.0
+2018-08-30,89.5,89.5,88.0,88.0,168944.0
+2018-09-02,88.0,88.0999984741211,87.80000305175781,88.0999984741211,27289.0
+2018-09-03,89.0,89.5,88.19999694824219,88.19999694824219,10666.0
+2018-09-04,88.5999984741211,89.0999984741211,88.30000305175781,89.0999984741211,15606.0
+2018-09-05,89.0,89.0,87.5,88.0,33116.0
+2018-09-06,87.5999984741211,88.0,87.0,87.0,90920.0
+2018-09-09,87.0999984741211,87.0999984741211,87.0999984741211,87.0999984741211,8821.0
+2018-09-10,87.0,87.0,86.4000015258789,87.0,15692.0
+2018-09-11,88.19999694824219,88.19999694824219,87.69999694824219,88.0,21359.0
+2018-09-12,88.0,88.69999694824219,88.0,88.30000305175781,15203.0
+2018-09-13,86.9000015258789,87.0,86.80000305175781,86.80000305175781,9586.0
+2018-09-16,87.0,87.0,86.80000305175781,86.80000305175781,17310.0
+2018-09-17,85.5,86.9000015258789,85.30000305175781,86.0,50142.0
+2018-09-18,86.0,89.19999694824219,86.0,89.19999694824219,15561.0
+2018-09-19,87.80000305175781,89.0,87.30000305175781,89.0,114764.0
+2018-09-20,88.69999694824219,90.30000305175781,88.69999694824219,90.30000305175781,78447.0
+2018-09-23,90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0.0
+2018-09-24,88.69999694824219,90.30000305175781,88.69999694824219,90.30000305175781,78447.0
+2018-09-25,90.0999984741211,90.4000015258789,90.0,90.0,37761.0
+2018-09-26,90.0,90.0,89.0,89.0,8599.0
+2018-09-27,89.0,91.19999694824219,89.0,90.19999694824219,39967.0
+2018-09-30,90.0,90.0,90.0,90.0,3746.0
+2018-10-01,88.5,90.0999984741211,88.5,89.69999694824219,9185.0
+2018-10-02,90.0,90.0,89.9000015258789,89.9000015258789,6203.0
+2018-10-03,89.9000015258789,90.0,89.9000015258789,90.0,6988.0
+2018-10-04,90.0999984741211,90.0999984741211,90.0,90.0,2500.0
+2018-10-07,90.0,90.0,88.19999694824219,88.19999694824219,17540.0
+2018-10-08,88.0,88.19999694824219,88.0,88.0,7541.0
+2018-10-09,87.0999984741211,87.30000305175781,87.0999984741211,87.30000305175781,2142.0
+2018-10-10,86.0,86.0,85.4000015258789,85.5,17233.0
+2018-10-11,85.5,85.5,83.0,83.30000305175781,49829.0
+2018-10-14,,,,,
+2018-10-15,79.80000305175781,79.80000305175781,76.0999984741211,79.5,252771.0
+2018-10-16,79.5,79.5,76.19999694824219,77.5,254854.0
+2018-10-17,77.19999694824219,77.5,76.0,76.4000015258789,81159.0
+2018-10-18,77.0,77.5999984741211,75.5999984741211,76.0,82764.0
+2018-10-21,74.5,75.9000015258789,73.5,75.9000015258789,51028.0
+2018-10-22,75.0999984741211,76.5,74.0,74.69999694824219,48023.0
+2018-10-23,74.0,77.4000015258789,70.0,77.0,148258.0
+2018-10-24,77.19999694824219,80.0,77.19999694824219,79.0999984741211,81795.0
+2018-10-25,79.5,84.0,79.5,83.0,78496.0
+2018-10-28,83.19999694824219,85.19999694824219,80.0,85.19999694824219,88899.0
+2018-10-29,85.0,88.0,85.0,88.0,67783.0
+2018-10-30,89.0999984741211,89.5,88.0999984741211,89.0999984741211,56707.0
+2018-10-31,89.9000015258789,90.30000305175781,88.0999984741211,90.0,40423.0
+2018-11-01,90.0999984741211,90.0999984741211,89.80000305175781,90.0,54471.0
+2018-11-04,90.0,90.30000305175781,89.5,89.80000305175781,25080.0
+2018-11-05,88.69999694824219,90.0999984741211,88.69999694824219,90.0,59769.0
+2018-11-06,90.5,90.5,89.30000305175781,90.0,41711.0
+2018-11-07,90.0,90.0999984741211,89.5,90.0,14480.0
+2018-11-08,90.0,90.5,90.0,90.0,6866.0
+2018-11-11,89.5,90.0,89.5,90.0,27786.0
+2018-11-12,90.0,90.0,89.0999984741211,89.0999984741211,2378.0
+2018-11-13,93.4000015258789,98.0,93.4000015258789,98.0,102022.0
+2018-11-14,103.0,105.5999984741211,98.5999984741211,99.0,332918.0
+2018-11-15,99.0,99.0,95.0999984741211,96.19999694824219,69249.0
+2018-11-18,96.0,96.9000015258789,94.0999984741211,96.0,37726.0
+2018-11-19,96.0,96.0,95.0999984741211,95.5,33494.0
+2018-11-20,95.5999984741211,96.5,94.5,95.0,30407.0
+2018-11-21,95.5,96.0,94.0,95.0,33004.0
+2018-11-22,95.4000015258789,96.4000015258789,94.4000015258789,96.19999694824219,50145.0
+2018-11-25,95.19999694824219,95.9000015258789,94.80000305175781,95.0,23448.0
+2018-11-26,95.0,95.5999984741211,95.0,95.0,27395.0
+2018-11-27,95.0999984741211,96.0,95.0,95.5999984741211,8792.0
+2018-11-28,95.0,95.0,94.69999694824219,95.0,13580.0
+2018-11-29,96.30000305175781,96.80000305175781,94.0999984741211,95.0,78550.0
+2018-12-02,95.5,95.5,95.0,95.0999984741211,125991.0
+2018-12-03,94.30000305175781,95.0,93.9000015258789,95.0,42051.0
+2018-12-04,95.4000015258789,96.5,94.80000305175781,96.0,56427.0
+2018-12-05,96.0999984741211,96.0999984741211,94.0,95.0,27562.0
+2018-12-06,94.9000015258789,94.9000015258789,93.80000305175781,94.30000305175781,13871.0
+2018-12-09,95.0,95.0,94.0999984741211,94.80000305175781,11061.0
+2018-12-10,95.0,95.5,94.19999694824219,94.5,15621.0
+2018-12-11,94.69999694824219,95.0,94.0999984741211,94.5999984741211,11019.0
+2018-12-12,94.5,95.0,94.19999694824219,94.4000015258789,12410.0
+2018-12-13,95.0999984741211,95.80000305175781,94.5,95.5,97287.0
+2018-12-16,95.4000015258789,103.5999984741211,95.0999984741211,101.0,160144.0
+2018-12-17,101.19999694824219,104.0,99.0,99.5,335344.0
+2018-12-18,99.9000015258789,101.80000305175781,98.0,99.0,248731.0
+2018-12-19,101.80000305175781,102.0,97.4000015258789,99.0,249516.0
+2018-12-20,98.19999694824219,100.19999694824219,96.0999984741211,98.19999694824219,175403.0
+2018-12-23,97.5,98.9000015258789,97.30000305175781,98.0,76655.0
+2018-12-24,98.19999694824219,102.4000015258789,97.5,100.80000305175781,168159.0
+2018-12-25,100.80000305175781,102.19999694824219,99.0999984741211,99.5999984741211,89926.0
+2018-12-26,99.69999694824219,100.5999984741211,99.0999984741211,100.0,41636.0
+2018-12-27,100.5999984741211,101.0,99.0,100.19999694824219,63067.0
+2018-12-30,100.19999694824219,101.0,99.5,100.0,45463.0
+2018-12-31,99.80000305175781,100.4000015258789,99.5999984741211,100.4000015258789,33864.0
+2019-01-01,99.5,102.5999984741211,99.5,101.5999984741211,134561.0
+2019-01-02,101.5999984741211,104.5999984741211,101.5999984741211,104.0,133596.0
+2019-01-03,104.0,107.0,104.0,106.0,205296.0
+2019-01-06,106.0,107.5999984741211,103.80000305175781,104.19999694824219,74231.0
+2019-01-07,104.0,105.0,102.19999694824219,104.19999694824219,115255.0
+2019-01-08,104.19999694824219,104.19999694824219,102.80000305175781,103.0,65086.0
+2019-01-09,103.4000015258789,106.0,103.0,104.19999694824219,62403.0
+2019-01-10,105.5999984741211,106.5999984741211,104.0,104.4000015258789,219215.0
+2019-01-13,104.19999694824219,105.0,103.19999694824219,103.4000015258789,49991.0
+2019-01-14,103.19999694824219,105.0,103.0,104.0,52030.0
+2019-01-15,104.0,104.4000015258789,103.19999694824219,103.4000015258789,50239.0
+2019-01-16,103.80000305175781,105.0,103.0,104.5999984741211,101937.0
+2019-01-17,104.80000305175781,105.19999694824219,104.0,105.0,79139.0
+2019-01-20,105.0,105.0,104.0,105.0,97927.0
+2019-01-21,105.0,105.19999694824219,104.19999694824219,105.0,55204.0
+2019-01-22,104.80000305175781,105.0,104.0,104.19999694824219,75972.0
+2019-01-23,104.0,104.80000305175781,103.5999984741211,104.4000015258789,51268.0
+2019-01-24,104.5999984741211,104.5999984741211,102.5999984741211,103.0,71977.0
+2019-01-27,102.19999694824219,103.4000015258789,101.80000305175781,102.5999984741211,58482.0
+2019-01-28,102.4000015258789,102.80000305175781,101.4000015258789,102.80000305175781,102563.0
+2019-01-29,102.0,103.5999984741211,101.5999984741211,102.4000015258789,44713.0
+2019-01-30,102.0,102.19999694824219,100.5999984741211,100.5999984741211,49039.0
+2019-01-31,100.5999984741211,101.0,99.69999694824219,100.0,65402.0
+2019-02-03,100.4000015258789,100.4000015258789,99.0,100.0,42202.0
+2019-02-04,99.9000015258789,105.0,99.5,104.80000305175781,412106.0
+2019-02-05,104.4000015258789,105.4000015258789,103.19999694824219,103.5999984741211,103208.0
+2019-02-06,103.0,103.5999984741211,102.0,102.80000305175781,62022.0
+2019-02-07,102.80000305175781,102.80000305175781,101.5999984741211,102.5999984741211,53210.0
+2019-02-10,102.5999984741211,103.5999984741211,101.80000305175781,102.0,32090.0
+2019-02-11,102.5999984741211,102.5999984741211,101.0,101.0,76530.0
+2019-02-12,101.0,101.4000015258789,100.0,101.19999694824219,68862.0
+2019-02-13,101.19999694824219,102.80000305175781,101.0,102.80000305175781,45841.0
+2019-02-14,102.0,102.19999694824219,101.0,102.19999694824219,30129.0
+2019-02-17,101.4000015258789,102.0,101.0,101.80000305175781,23360.0
+2019-02-18,101.5999984741211,102.0,101.5999984741211,102.0,41977.0
+2019-02-19,101.4000015258789,103.4000015258789,101.19999694824219,102.0,590580.0
+2019-02-20,102.0,102.80000305175781,101.5999984741211,102.80000305175781,23640.0
+2019-02-21,101.19999694824219,102.4000015258789,101.19999694824219,101.80000305175781,29535.0
+2019-02-24,101.5999984741211,102.19999694824219,101.5999984741211,102.19999694824219,10575.0
+2019-02-25,102.19999694824219,103.19999694824219,101.0,102.0,39495.0
+2019-02-26,101.5999984741211,104.19999694824219,101.0,103.4000015258789,200137.0
+2019-02-27,103.5999984741211,103.80000305175781,102.0,103.19999694824219,31791.0
+2019-02-28,102.80000305175781,103.0,101.5999984741211,102.0,37075.0
+2019-03-03,102.0,102.4000015258789,101.19999694824219,101.19999694824219,58686.0
+2019-03-04,101.19999694824219,102.4000015258789,101.19999694824219,102.4000015258789,84534.0
+2019-03-05,102.19999694824219,102.80000305175781,101.4000015258789,102.80000305175781,15957.0
+2019-03-06,101.80000305175781,102.0,101.5999984741211,101.80000305175781,4832.0
+2019-03-07,101.5999984741211,102.4000015258789,101.4000015258789,101.4000015258789,8544.0
+2019-03-10,101.5999984741211,101.5999984741211,100.80000305175781,101.0,28313.0
+2019-03-11,101.0,101.19999694824219,100.19999694824219,101.19999694824219,19749.0
+2019-03-12,100.80000305175781,102.0,100.19999694824219,101.80000305175781,36405.0
+2019-03-13,101.5999984741211,101.80000305175781,101.0,101.0,65671.0
+2019-03-14,100.80000305175781,102.19999694824219,100.5999984741211,102.0,130298.0
+2019-03-17,101.5999984741211,101.80000305175781,101.19999694824219,101.5999984741211,67971.0
+2019-03-18,101.5999984741211,103.0,101.5999984741211,103.0,48876.0
+2019-03-19,103.0,104.80000305175781,103.0,103.80000305175781,148135.0
+2019-03-20,103.80000305175781,103.80000305175781,102.4000015258789,103.5999984741211,30712.0
+2019-03-21,103.80000305175781,104.4000015258789,102.5999984741211,103.5999984741211,30268.0
+2019-03-24,103.4000015258789,103.80000305175781,103.0,103.0,11498.0
+2019-03-25,103.19999694824219,103.5999984741211,102.4000015258789,103.4000015258789,21116.0
+2019-03-26,103.19999694824219,104.0,103.0,103.80000305175781,87193.0
+2019-03-27,104.0,104.0,103.0,103.80000305175781,16651.0
+2019-03-28,104.0,104.0,103.80000305175781,104.0,31337.0
+2019-03-31,104.0,104.0,104.0,104.0,0.0
+2019-04-01,102.5999984741211,103.5999984741211,102.5999984741211,103.4000015258789,25410.0
+2019-04-02,104.0,104.4000015258789,103.4000015258789,104.4000015258789,46589.0
+2019-04-03,104.4000015258789,107.0,104.4000015258789,106.0,133552.0
+2019-04-04,106.4000015258789,109.80000305175781,106.0,107.0,131934.0
+2019-04-07,106.4000015258789,107.0,105.4000015258789,105.80000305175781,21870.0
+2019-04-08,105.80000305175781,107.0,105.0,107.0,47224.0
+2019-04-09,107.0,108.4000015258789,106.5999984741211,108.0,49437.0
+2019-04-10,108.0,108.0,107.0,107.5999984741211,16483.0
+2019-04-11,107.0,108.19999694824219,107.0,108.0,43345.0
+2019-04-14,108.0,111.5999984741211,108.0,110.19999694824219,117971.0
+2019-04-15,110.19999694824219,111.19999694824219,110.0,110.4000015258789,80344.0
+2019-04-16,110.80000305175781,110.80000305175781,109.19999694824219,110.4000015258789,52879.0
+2019-04-17,109.5999984741211,110.0,107.80000305175781,108.0,50258.0
+2019-04-18,107.5999984741211,109.19999694824219,107.5999984741211,109.0,77926.0
+2019-04-21,106.80000305175781,109.0,106.80000305175781,107.4000015258789,48703.0
+2019-04-22,107.80000305175781,107.80000305175781,105.0,107.0,61027.0
+2019-04-23,107.0,107.5999984741211,105.4000015258789,106.0,67961.0
+2019-04-24,106.5999984741211,106.5999984741211,105.19999694824219,106.0,51755.0
+2019-04-25,107.19999694824219,115.80000305175781,107.19999694824219,113.0,419051.0
+2019-04-28,114.0,119.80000305175781,114.0,118.5999984741211,368274.0
+2019-04-29,119.0,121.0,116.0,116.5999984741211,291694.0
+2019-04-30,116.5999984741211,118.5999984741211,115.0,117.0,273088.0
+2019-05-01,116.0,118.5999984741211,116.0,117.19999694824219,108638.0
+2019-05-02,116.19999694824219,117.0,114.0,115.80000305175781,84379.0
+2019-05-05,115.80000305175781,116.0,112.0,114.0,66016.0
+2019-05-06,112.5999984741211,115.0,106.0,115.0,109098.0
+2019-05-07,115.0,115.0,112.80000305175781,114.0,37505.0
+2019-05-08,112.4000015258789,116.0,111.5999984741211,114.0,294163.0
+2019-05-09,113.80000305175781,114.80000305175781,109.0,110.19999694824219,149281.0
+2019-05-12,111.0,111.80000305175781,108.19999694824219,111.0,91644.0
+2019-05-13,109.0,111.0,107.0,109.0,142815.0
+2019-05-14,108.19999694824219,111.0,104.19999694824219,109.0,183326.0
+2019-05-15,109.0,113.0,109.0,110.0,130764.0
+2019-05-16,110.19999694824219,110.4000015258789,108.4000015258789,109.5999984741211,77906.0
+2019-05-19,107.4000015258789,110.0,107.0,108.4000015258789,45597.0
+2019-05-20,108.0,108.4000015258789,106.19999694824219,106.80000305175781,105931.0
+2019-05-21,106.80000305175781,109.0,106.80000305175781,108.4000015258789,50402.0
+2019-05-22,108.19999694824219,108.4000015258789,107.19999694824219,107.80000305175781,33160.0
+2019-05-23,107.19999694824219,107.5999984741211,106.0,107.19999694824219,224617.0
+2019-05-26,107.19999694824219,109.0,106.4000015258789,108.5999984741211,34439.0
+2019-05-27,109.0,110.0,107.4000015258789,109.4000015258789,51383.0
+2019-05-28,110.0,117.5999984741211,109.19999694824219,117.5999984741211,312050.0
+2019-05-29,117.0,117.0,113.80000305175781,114.5999984741211,66988.0
+2019-05-30,114.80000305175781,116.0,114.0,116.0,121519.0
+2019-06-02,114.80000305175781,116.0,114.0,116.0,121519.0
+2019-06-03,114.80000305175781,116.0,114.0,116.0,121519.0
+2019-06-04,116.0,116.0,116.0,116.0,0.0
+2019-06-05,116.0,116.0,116.0,116.0,0.0
+2019-06-06,116.0,116.0,116.0,116.0,0.0
+2019-06-09,116.0,117.5999984741211,114.5999984741211,115.5999984741211,54326.0
+2019-06-10,115.4000015258789,116.4000015258789,114.19999694824219,115.19999694824219,201373.0
+2019-06-11,115.0,115.5999984741211,114.0,115.4000015258789,32974.0
+2019-06-12,113.80000305175781,115.5999984741211,113.4000015258789,115.5999984741211,64336.0
+2019-06-13,114.5999984741211,114.5999984741211,113.0,113.5999984741211,66419.0
+2019-06-16,113.0,113.0,111.0,111.4000015258789,53890.0
+2019-06-17,112.0,114.0,111.4000015258789,114.0,79171.0
+2019-06-18,113.80000305175781,114.5999984741211,113.5999984741211,114.19999694824219,86206.0
+2019-06-19,114.0,114.19999694824219,113.0,113.0,19183.0
+2019-06-20,112.80000305175781,115.0,111.80000305175781,113.0,129544.0
+2019-06-23,112.19999694824219,113.4000015258789,112.19999694824219,112.80000305175781,8704.0
+2019-06-24,112.0,113.0,108.19999694824219,109.4000015258789,83945.0
+2019-06-25,109.0,110.4000015258789,107.80000305175781,110.4000015258789,53046.0
+2019-06-26,110.0,112.0,109.5999984741211,111.0,65457.0
+2019-06-27,111.0,115.0,110.5999984741211,113.5999984741211,95922.0
+2019-06-30,114.0,116.0,114.0,115.0,68925.0
+2019-07-01,114.5999984741211,116.80000305175781,114.0,116.80000305175781,101402.0
+2019-07-02,116.19999694824219,119.19999694824219,115.5999984741211,119.0,147452.0
+2019-07-03,119.0,120.0,117.0,118.80000305175781,91598.0
+2019-07-04,117.80000305175781,119.19999694824219,117.80000305175781,118.0,53799.0
+2019-07-07,117.80000305175781,118.80000305175781,117.5999984741211,117.80000305175781,60528.0
+2019-07-08,118.5999984741211,121.0,117.80000305175781,118.5999984741211,111414.0
+2019-07-09,119.5999984741211,120.4000015258789,118.4000015258789,120.0,54626.0
+2019-07-10,120.4000015258789,124.80000305175781,119.80000305175781,124.5999984741211,130423.0
+2019-07-11,124.0,126.0,124.0,125.19999694824219,113695.0
+2019-07-14,126.0,126.19999694824219,124.5999984741211,124.5999984741211,30378.0
+2019-07-15,124.5999984741211,124.5999984741211,122.5999984741211,123.19999694824219,34741.0
+2019-07-16,124.0,124.19999694824219,120.5999984741211,123.0,51397.0
+2019-07-17,124.0,125.0,123.0,124.19999694824219,39455.0
+2019-07-18,124.0,124.5999984741211,123.19999694824219,124.5999984741211,15681.0
+2019-07-21,123.19999694824219,124.5999984741211,123.0,124.5999984741211,24323.0
+2019-07-22,124.80000305175781,125.5999984741211,123.4000015258789,125.0,31367.0
+2019-07-23,125.0,126.0,124.4000015258789,125.80000305175781,25651.0
+2019-07-24,126.0,126.19999694824219,124.4000015258789,124.5999984741211,40496.0
+2019-07-25,124.0,124.0,121.19999694824219,123.19999694824219,38315.0
+2019-07-28,121.5999984741211,122.5999984741211,120.80000305175781,122.4000015258789,55111.0
+2019-07-29,121.19999694824219,123.5999984741211,120.4000015258789,122.5999984741211,39278.0
+2019-07-30,123.0,124.4000015258789,121.0,122.5999984741211,44843.0
+2019-07-31,122.5999984741211,122.5999984741211,121.5999984741211,122.5999984741211,34258.0
+2019-08-01,122.5999984741211,122.80000305175781,122.19999694824219,122.80000305175781,25831.0
+2019-08-04,122.5999984741211,123.4000015258789,122.0,122.5999984741211,32926.0
+2019-08-05,122.5999984741211,122.80000305175781,121.19999694824219,121.5999984741211,32366.0
+2019-08-06,121.5999984741211,124.0,120.4000015258789,124.0,43133.0
+2019-08-07,124.0,127.80000305175781,124.0,126.80000305175781,61924.0
+2019-08-08,127.80000305175781,128.1999969482422,125.19999694824219,126.80000305175781,24524.0
+2019-08-11,126.80000305175781,126.80000305175781,126.80000305175781,126.80000305175781,0.0
+2019-08-12,126.80000305175781,126.80000305175781,126.80000305175781,126.80000305175781,0.0
+2019-08-13,126.80000305175781,126.80000305175781,126.80000305175781,126.80000305175781,0.0
+2019-08-14,126.80000305175781,126.80000305175781,126.80000305175781,126.80000305175781,0.0
+2019-08-15,126.80000305175781,126.80000305175781,126.80000305175781,126.80000305175781,0.0
+2019-08-18,125.19999694824219,127.19999694824219,125.19999694824219,126.0,14514.0
+2019-08-19,125.80000305175781,129.0,125.5999984741211,127.19999694824219,84295.0
+2019-08-20,129.0,129.8000030517578,128.0,129.39999389648438,43760.0
+2019-08-21,128.8000030517578,131.1999969482422,128.8000030517578,130.39999389648438,66955.0
+2019-08-22,129.8000030517578,130.0,127.4000015258789,128.0,22219.0
+2019-08-25,128.39999389648438,128.39999389648438,125.0,125.80000305175781,26499.0
+2019-08-26,126.0,128.0,125.80000305175781,126.4000015258789,21802.0
+2019-08-27,128.0,135.0,126.80000305175781,135.0,160842.0
+2019-08-28,131.0,132.39999389648438,128.8000030517578,128.8000030517578,36524.0
+2019-08-29,129.60000610351562,129.60000610351562,125.0,125.19999694824219,82154.0
+2019-09-01,125.80000305175781,127.4000015258789,125.0,127.19999694824219,14902.0
+2019-09-02,125.5999984741211,129.0,125.5999984741211,129.0,18372.0
+2019-09-03,127.19999694824219,128.8000030517578,127.19999694824219,128.0,21638.0
+2019-09-04,126.5999984741211,131.0,126.5999984741211,131.0,121149.0
+2019-09-05,130.39999389648438,130.8000030517578,129.0,130.0,14003.0
+2019-09-08,129.1999969482422,130.39999389648438,129.1999969482422,129.60000610351562,7404.0
+2019-09-09,128.60000610351562,129.8000030517578,128.0,128.39999389648438,58334.0
+2019-09-10,128.0,128.39999389648438,126.19999694824219,127.5999984741211,36706.0
+2019-09-11,127.0,130.0,125.19999694824219,126.5999984741211,44787.0
+2019-09-12,126.19999694824219,131.0,126.19999694824219,129.0,26167.0
+2019-09-15,126.0,129.60000610351562,126.0,128.39999389648438,39285.0
+2019-09-16,128.0,130.0,128.0,129.0,52581.0
+2019-09-17,131.0,131.0,127.80000305175781,127.80000305175781,21785.0
+2019-09-18,129.60000610351562,129.8000030517578,126.0,126.0,29406.0
+2019-09-19,127.80000305175781,132.0,127.80000305175781,131.60000610351562,272725.0
+2019-09-22,129.0,131.0,129.0,129.39999389648438,14716.0
+2019-09-24,130.0,130.60000610351562,129.0,130.39999389648438,15469.0
+2019-09-25,130.39999389648438,130.39999389648438,128.0,128.39999389648438,54037.0
+2019-09-26,128.1999969482422,130.0,128.1999969482422,130.0,35428.0
+2019-09-29,130.0,131.0,130.0,130.8000030517578,18494.0
+2019-09-30,130.8000030517578,141.8000030517578,130.8000030517578,134.0,113170.0
+2019-10-01,134.60000610351562,135.60000610351562,132.0,132.1999969482422,50732.0
+2019-10-02,132.39999389648438,136.39999389648438,132.39999389648438,133.8000030517578,25734.0
+2019-10-03,133.8000030517578,133.8000030517578,132.0,132.1999969482422,8098.0
+2019-10-06,132.60000610351562,134.0,132.60000610351562,134.0,6834.0
+2019-10-07,134.39999389648438,134.8000030517578,134.39999389648438,134.8000030517578,3978.0
+2019-10-08,134.0,135.0,133.39999389648438,135.0,12641.0
+2019-10-09,134.0,134.0,132.1999969482422,132.1999969482422,9702.0
+2019-10-10,132.0,132.0,130.1999969482422,131.60000610351562,12905.0
+2019-10-13,132.0,133.8000030517578,130.0,133.60000610351562,9304.0
+2019-10-14,132.60000610351562,132.60000610351562,131.0,131.0,4991.0
+2019-10-15,130.1999969482422,130.39999389648438,128.8000030517578,130.39999389648438,16371.0
+2019-10-16,130.0,133.0,129.60000610351562,133.0,31695.0
+2019-10-17,131.39999389648438,132.39999389648438,130.8000030517578,132.0,12441.0
+2019-10-20,136.0,136.1999969482422,131.60000610351562,131.8000030517578,12820.0
+2019-10-21,135.0,135.60000610351562,129.60000610351562,131.0,139191.0
+2019-10-22,130.8000030517578,130.8000030517578,129.1999969482422,129.8000030517578,14957.0
+2019-10-23,130.0,131.0,129.39999389648438,130.0,16216.0
+2019-10-24,131.0,131.0,129.0,130.8000030517578,12297.0
+2019-10-27,130.60000610351562,130.60000610351562,129.0,129.0,59175.0
+2019-10-28,128.1999969482422,129.0,128.0,128.0,11478.0
+2019-10-29,126.19999694824219,127.5999984741211,125.80000305175781,127.5999984741211,14384.0
+2019-10-30,125.80000305175781,127.80000305175781,125.80000305175781,126.80000305175781,15114.0
+2019-10-31,126.80000305175781,127.4000015258789,126.80000305175781,127.0,20338.0
+2019-11-03,127.0,128.0,126.4000015258789,126.4000015258789,14387.0
+2019-11-04,127.0,127.0,126.0,126.5999984741211,22333.0
+2019-11-05,125.5999984741211,127.0,125.19999694824219,125.19999694824219,28788.0
+2019-11-06,126.0,126.19999694824219,123.0,124.0,82540.0
+2019-11-07,124.4000015258789,125.80000305175781,123.5999984741211,123.80000305175781,37315.0
+2019-11-10,124.80000305175781,125.19999694824219,122.5999984741211,123.0,70007.0
+2019-11-11,122.80000305175781,123.0,121.19999694824219,122.19999694824219,26460.0
+2019-11-12,121.4000015258789,124.0,121.4000015258789,121.5999984741211,28078.0
+2019-11-13,121.4000015258789,122.19999694824219,121.19999694824219,121.19999694824219,53460.0
+2019-11-14,121.0,122.80000305175781,120.0,121.0,60246.0
+2019-11-17,121.0,123.0,120.0,121.80000305175781,31516.0
+2019-11-18,121.4000015258789,124.4000015258789,121.4000015258789,124.19999694824219,41735.0
+2019-11-19,124.0,125.0,124.0,124.19999694824219,14500.0
+2019-11-20,124.19999694824219,124.80000305175781,123.19999694824219,124.80000305175781,12243.0
+2019-11-21,124.19999694824219,124.80000305175781,123.4000015258789,124.80000305175781,7774.0
+2019-11-24,123.80000305175781,123.80000305175781,120.5999984741211,120.5999984741211,40889.0
+2019-11-25,120.4000015258789,121.0,117.19999694824219,119.80000305175781,49100.0
+2019-11-26,120.0,121.80000305175781,118.0,119.0,52829.0
+2019-11-27,120.80000305175781,123.80000305175781,120.4000015258789,120.4000015258789,43773.0
+2019-11-28,121.0,123.4000015258789,121.0,123.19999694824219,21853.0
+2019-12-01,123.0,124.4000015258789,122.0,122.0,17758.0
+2019-12-02,121.5999984741211,122.0,121.19999694824219,121.4000015258789,10489.0
+2019-12-03,123.80000305175781,125.0,123.19999694824219,124.4000015258789,29630.0
+2019-12-04,126.0,133.0,126.0,130.8000030517578,164575.0
+2019-12-05,130.39999389648438,130.60000610351562,127.0,130.0,62693.0
+2019-12-08,130.60000610351562,134.0,130.39999389648438,133.1999969482422,47944.0
+2019-12-09,132.0,134.0,131.0,132.1999969482422,38521.0
+2019-12-10,132.0,134.0,132.0,132.60000610351562,18691.0
+2019-12-11,132.8000030517578,132.8000030517578,130.60000610351562,132.0,24908.0
+2019-12-12,131.0,131.39999389648438,130.1999969482422,130.8000030517578,15468.0
+2019-12-15,131.0,132.39999389648438,130.8000030517578,131.0,11649.0
+2019-12-16,131.39999389648438,133.60000610351562,131.39999389648438,133.60000610351562,21801.0
+2019-12-17,133.60000610351562,133.60000610351562,132.39999389648438,133.0,25331.0
+2019-12-18,133.0,135.60000610351562,131.39999389648438,135.39999389648438,14636.0
+2019-12-19,135.8000030517578,135.8000030517578,133.0,134.0,21248.0
+2019-12-22,133.0,133.1999969482422,131.8000030517578,132.60000610351562,18588.0
+2019-12-23,133.39999389648438,134.39999389648438,133.0,134.39999389648438,27920.0
+2019-12-24,134.0,139.0,134.0,135.60000610351562,30276.0
+2019-12-25,135.0,137.0,133.1999969482422,137.0,41641.0
+2019-12-26,135.8000030517578,136.60000610351562,134.60000610351562,134.60000610351562,12617.0
+2019-12-29,134.1999969482422,137.0,134.1999969482422,136.8000030517578,18559.0
+2019-12-30,135.60000610351562,141.8000030517578,135.60000610351562,140.39999389648438,83976.0
+2019-12-31,141.0,144.0,140.8000030517578,143.0,39989.0
+2020-01-01,143.0,144.0,142.8000030517578,143.0,12678.0
+2020-01-02,143.8000030517578,143.8000030517578,140.0,140.1999969482422,19726.0
+2020-01-05,139.0,139.0,136.0,136.0,19535.0
+2020-01-06,135.1999969482422,135.60000610351562,131.0,132.39999389648438,53158.0
+2020-01-07,134.39999389648438,135.1999969482422,133.39999389648438,134.60000610351562,33147.0
+2020-01-08,134.8000030517578,142.39999389648438,134.8000030517578,135.0,121382.0
+2020-01-09,136.39999389648438,140.0,136.39999389648438,139.0,57584.0
+2020-01-12,141.8000030517578,142.0,140.39999389648438,141.8000030517578,12710.0
+2020-01-13,140.39999389648438,141.60000610351562,140.1999969482422,141.39999389648438,15486.0
+2020-01-14,141.39999389648438,142.0,141.1999969482422,141.60000610351562,23933.0
+2020-01-15,142.0,142.1999969482422,140.1999969482422,140.1999969482422,15242.0
+2020-01-16,141.0,142.0,140.39999389648438,140.39999389648438,10220.0
+2020-01-19,141.60000610351562,142.0,140.8000030517578,142.0,25195.0
+2020-01-20,142.0,144.0,142.0,143.0,23610.0
+2020-01-21,144.0,144.0,141.60000610351562,143.0,14236.0
+2020-01-22,143.1999969482422,144.39999389648438,141.8000030517578,144.39999389648438,26317.0
+2020-01-23,144.60000610351562,145.0,143.0,145.0,22313.0
+2020-01-26,147.60000610351562,148.0,145.60000610351562,146.60000610351562,39745.0
+2020-01-27,146.0,148.0,143.0,145.8000030517578,16040.0
+2020-01-28,144.1999969482422,146.0,144.0,146.0,6662.0
+2020-01-29,146.0,146.8000030517578,144.0,144.0,5681.0
+2020-01-30,146.0,146.0,145.1999969482422,145.60000610351562,39414.0
+2020-02-02,145.0,145.60000610351562,144.8000030517578,144.8000030517578,7185.0
+2020-02-03,144.60000610351562,145.60000610351562,144.60000610351562,145.60000610351562,15171.0
+2020-02-04,144.60000610351562,144.8000030517578,140.0,140.1999969482422,37926.0
+2020-02-05,141.1999969482422,142.60000610351562,141.0,142.60000610351562,14248.0
+2020-02-06,141.39999389648438,144.0,141.39999389648438,143.1999969482422,25185.0
+2020-02-09,143.60000610351562,143.60000610351562,139.8000030517578,139.8000030517578,14462.0
+2020-02-10,140.1999969482422,140.39999389648438,138.0,139.0,21103.0
+2020-02-11,138.1999969482422,138.39999389648438,136.1999969482422,136.60000610351562,13292.0
+2020-02-12,137.8000030517578,138.0,134.0,136.60000610351562,24369.0
+2020-02-13,136.0,136.0,133.8000030517578,135.8000030517578,16527.0
+2020-02-16,135.8000030517578,135.8000030517578,135.8000030517578,135.8000030517578,0.0
+2020-02-17,136.1999969482422,139.0,136.0,138.39999389648438,25677.0
+2020-02-18,136.60000610351562,137.0,135.1999969482422,136.0,16973.0
+2020-02-19,136.60000610351562,138.60000610351562,136.60000610351562,138.60000610351562,16485.0
+2020-02-20,138.60000610351562,141.0,138.60000610351562,138.8000030517578,26135.0
+2020-02-23,139.0,139.8000030517578,138.8000030517578,139.0,4152.0
+2020-02-24,138.0,139.1999969482422,138.0,139.1999969482422,21753.0
+2020-02-25,139.0,139.39999389648438,135.1999969482422,135.1999969482422,41769.0
+2020-02-26,134.60000610351562,134.8000030517578,133.0,133.8000030517578,21374.0
+2020-02-27,133.60000610351562,138.1999969482422,133.0,138.1999969482422,12703.0
+2020-03-01,135.1999969482422,138.0,131.1999969482422,134.0,14960.0
+2020-03-02,136.0,136.0,135.1999969482422,135.1999969482422,14264.0
+2020-03-03,136.0,144.60000610351562,136.0,138.39999389648438,28757.0
+2020-03-04,137.8000030517578,140.8000030517578,137.8000030517578,140.60000610351562,17461.0
+2020-03-05,140.60000610351562,140.8000030517578,139.0,139.0,6900.0
+2020-03-08,138.0,138.0,126.0,126.0,19549.0
+2020-03-09,114.4000015258789,135.0,114.4000015258789,127.80000305175781,60085.0
+2020-03-10,133.0,137.0,133.0,134.1999969482422,88700.0
+2020-03-11,134.1999969482422,135.60000610351562,130.0,134.0,81006.0
+2020-03-12,132.0,132.0,128.0,130.0,62834.0
+2020-03-15,132.0,140.0,130.0,137.8000030517578,79780.0
+2020-03-16,138.0,139.0,128.0,130.60000610351562,58256.0
+2020-03-17,136.0,136.0,131.0,131.0,29251.0
+2020-03-18,131.0,135.0,131.0,132.0,25242.0
+2020-03-19,133.60000610351562,133.60000610351562,129.8000030517578,130.0,185233.0
+2020-03-22,129.8000030517578,129.8000030517578,127.0,127.0,52802.0
+2020-03-23,126.19999694824219,126.4000015258789,118.0,118.0,161865.0
+2020-03-24,119.80000305175781,128.60000610351562,119.80000305175781,125.0,51645.0
+2020-03-25,128.0,128.39999389648438,119.19999694824219,121.0,166100.0
+2020-03-26,125.0,127.5999984741211,122.0,127.0,32856.0
+2020-03-29,126.0,131.0,126.0,129.1999969482422,33798.0
+2020-03-30,129.39999389648438,134.8000030517578,129.39999389648438,134.0,39416.0
+2020-03-31,133.8000030517578,137.0,133.8000030517578,137.0,45759.0
+2020-04-01,137.0,138.8000030517578,136.60000610351562,137.1999969482422,49671.0
+2020-04-02,137.1999969482422,143.0,137.1999969482422,143.0,53767.0
+2020-04-05,144.0,150.0,144.0,148.8000030517578,90682.0
+2020-04-06,150.0,160.1999969482422,149.1999969482422,158.8000030517578,162798.0
+2020-04-07,155.39999389648438,163.0,155.39999389648438,157.0,109131.0
+2020-04-08,157.0,157.8000030517578,151.0,151.60000610351562,55832.0
+2020-04-09,154.0,155.60000610351562,150.0,151.1999969482422,29702.0
+2020-04-12,153.1999969482422,153.8000030517578,150.1999969482422,152.0,17567.0
+2020-04-13,152.0,152.0,146.1999969482422,146.1999969482422,15449.0
+2020-04-14,147.60000610351562,147.60000610351562,145.0,145.8000030517578,30961.0
+2020-04-15,146.60000610351562,152.1999969482422,146.0,149.0,61544.0
+2020-04-16,149.0,151.0,149.0,150.0,24645.0
+2020-04-19,152.0,152.0,149.0,149.39999389648438,18420.0
+2020-04-20,149.39999389648438,149.39999389648438,147.0,147.1999969482422,9902.0
+2020-04-21,146.1999969482422,151.0,146.1999969482422,150.0,22203.0
+2020-04-22,148.0,155.0,148.0,152.60000610351562,70810.0
+2020-04-23,152.8000030517578,152.8000030517578,150.60000610351562,151.0,19585.0
+2020-04-26,154.0,155.0,150.8000030517578,151.1999969482422,52982.0
+2020-04-27,151.1999969482422,152.0,150.39999389648438,151.0,29827.0
+2020-04-28,150.0,150.1999969482422,147.0,148.8000030517578,78002.0
+2020-04-29,148.60000610351562,150.0,148.1999969482422,148.39999389648438,65666.0
+2020-04-30,151.8000030517578,151.8000030517578,149.1999969482422,150.39999389648438,97837.0
+2020-05-03,140.1999969482422,147.60000610351562,139.0,147.0,52319.0
+2020-05-04,147.0,153.1999969482422,147.0,149.1999969482422,93782.0
+2020-05-05,151.8000030517578,152.0,149.0,150.0,83240.0
+2020-05-06,151.1999969482422,151.1999969482422,148.8000030517578,148.8000030517578,27779.0
+2020-05-07,151.0,151.0,148.60000610351562,149.8000030517578,25190.0
+2020-05-10,150.0,150.0,148.0,149.0,21060.0
+2020-05-11,145.1999969482422,147.60000610351562,141.1999969482422,146.60000610351562,18106.0
+2020-05-12,147.8000030517578,150.0,147.1999969482422,148.60000610351562,32612.0
+2020-05-13,148.60000610351562,151.0,148.60000610351562,149.8000030517578,36009.0
+2020-05-14,148.8000030517578,150.0,148.0,148.39999389648438,30218.0
+2020-05-17,149.8000030517578,150.0,149.8000030517578,150.0,56252.0
+2020-05-18,150.0,157.39999389648438,150.0,156.0,96079.0
+2020-05-19,158.0,161.0,157.8000030517578,159.8000030517578,70515.0
+2020-05-20,159.60000610351562,160.0,156.1999969482422,158.39999389648438,39124.0
+2020-05-21,159.60000610351562,164.39999389648438,158.8000030517578,164.39999389648438,46080.0
+2020-05-31,165.0,170.0,165.0,169.0,68526.0
+2020-06-01,166.1999969482422,168.60000610351562,164.39999389648438,166.0,104113.0
+2020-06-02,166.39999389648438,167.60000610351562,164.1999969482422,164.1999969482422,39133.0
+2020-06-03,165.39999389648438,169.0,164.60000610351562,168.0,41153.0
+2020-06-04,168.0,168.0,164.1999969482422,165.0,44535.0
+2020-06-07,165.0,167.0,165.0,167.0,9571.0
+2020-06-08,166.1999969482422,168.8000030517578,166.0,168.0,28139.0
+2020-06-09,168.39999389648438,170.60000610351562,167.8000030517578,170.60000610351562,44153.0
+2020-06-10,169.39999389648438,175.1999969482422,168.1999969482422,168.1999969482422,95007.0
+2020-06-11,169.0,169.8000030517578,163.1999969482422,166.60000610351562,77691.0
+2020-06-14,166.60000610351562,168.0,163.0,166.0,23272.0
+2020-06-15,166.0,168.0,165.39999389648438,167.0,14669.0
+2020-06-16,169.0,171.0,168.39999389648438,170.0,109314.0
+2020-06-17,168.8000030517578,169.39999389648438,167.0,169.1999969482422,68591.0
+2020-06-18,169.60000610351562,174.39999389648438,169.60000610351562,174.39999389648438,136708.0
+2020-06-21,174.39999389648438,174.39999389648438,172.0,173.0,29926.0
+2020-06-22,171.1999969482422,173.8000030517578,171.1999969482422,172.0,20857.0
+2020-06-23,172.39999389648438,173.1999969482422,172.39999389648438,173.1999969482422,32329.0
+2020-06-24,173.0,174.0,169.0,169.0,66240.0
+2020-06-25,169.0,170.0,168.60000610351562,169.1999969482422,43526.0
+2020-06-28,169.39999389648438,170.39999389648438,168.60000610351562,169.8000030517578,5033.0
+2020-06-29,168.60000610351562,169.0,167.0,167.0,36924.0
+2020-06-30,167.1999969482422,168.0,165.0,165.0,12426.0
+2020-07-01,166.0,166.0,163.0,163.1999969482422,27619.0
+2020-07-02,163.1999969482422,164.1999969482422,163.0,164.0,38569.0
+2020-07-05,164.8000030517578,169.0,164.8000030517578,169.0,74452.0
+2020-07-06,169.0,171.60000610351562,168.60000610351562,171.60000610351562,95396.0
+2020-07-07,171.39999389648438,181.0,171.1999969482422,178.60000610351562,125371.0
+2020-07-08,177.1999969482422,178.60000610351562,175.0,175.0,68506.0
+2020-07-09,176.8000030517578,179.0,175.39999389648438,178.0,31060.0
+2020-07-12,178.0,180.0,176.60000610351562,177.0,19788.0
+2020-07-13,177.1999969482422,180.1999969482422,177.0,179.8000030517578,38954.0
+2020-07-14,179.0,179.8000030517578,178.0,178.0,5081.0
+2020-07-15,177.8000030517578,179.8000030517578,176.8000030517578,179.8000030517578,12247.0
+2020-07-16,179.8000030517578,184.0,179.0,180.0,149104.0
+2020-07-19,180.0,180.39999389648438,176.1999969482422,179.1999969482422,18317.0
+2020-07-20,178.0,179.0,175.60000610351562,175.60000610351562,55957.0
+2020-07-21,179.0,182.0,176.39999389648438,178.1999969482422,29878.0
+2020-07-22,178.60000610351562,181.39999389648438,178.60000610351562,181.1999969482422,14825.0
+2020-07-23,182.0,182.1999969482422,179.60000610351562,179.60000610351562,68942.0
+2020-07-26,180.0,180.0,179.60000610351562,179.60000610351562,13765.0
+2020-07-27,179.60000610351562,180.0,179.60000610351562,179.60000610351562,15991.0
+2020-07-28,179.60000610351562,179.60000610351562,178.0,178.0,22974.0
+2020-08-05,178.60000610351562,180.0,178.1999969482422,179.8000030517578,35935.0
+2020-08-06,179.8000030517578,180.0,179.60000610351562,180.0,37664.0
+2020-08-09,180.0,180.0,178.8000030517578,179.8000030517578,23336.0
+2020-08-10,180.0,183.8000030517578,180.0,182.39999389648438,57700.0
+2020-08-11,180.8000030517578,192.0,180.1999969482422,186.8000030517578,46981.0
+2020-08-12,186.1999969482422,187.0,183.60000610351562,186.0,34670.0
+2020-08-13,186.0,186.0,186.0,186.0,0.0
+2020-08-16,191.0,194.0,189.60000610351562,189.8000030517578,24160.0
+2020-08-17,190.0,193.0,186.1999969482422,186.39999389648438,40511.0
+2020-08-18,187.0,188.0,186.0,188.0,26424.0
+2020-08-19,187.0,187.8000030517578,186.60000610351562,187.1999969482422,19500.0
+2020-08-20,185.8000030517578,189.0,185.8000030517578,189.0,23177.0
+2020-08-23,189.0,190.0,187.0,188.0,12139.0
+2020-08-24,189.0,189.0,186.0,187.0,20035.0
+2020-08-25,188.8000030517578,189.39999389648438,185.0,185.0,30246.0
+2020-08-26,185.0,186.0,183.39999389648438,185.0,22038.0
+2020-08-27,185.39999389648438,186.39999389648438,184.8000030517578,185.0,9092.0
+2020-08-30,185.8000030517578,187.39999389648438,185.60000610351562,187.39999389648438,7027.0
+2020-08-31,187.1999969482422,187.1999969482422,184.8000030517578,185.0,35793.0
+2020-09-01,185.0,185.39999389648438,183.1999969482422,183.1999969482422,37460.0
+2020-09-02,184.0,184.0,181.60000610351562,181.8000030517578,41649.0
+2020-09-03,182.0,182.0,177.8000030517578,178.8000030517578,56666.0
+2020-09-06,177.8000030517578,177.8000030517578,173.1999969482422,174.0,197137.0
+2020-09-07,174.0,175.60000610351562,173.0,173.60000610351562,140590.0
+2020-09-08,173.60000610351562,180.8000030517578,173.60000610351562,179.39999389648438,101186.0
+2020-09-09,177.1999969482422,180.8000030517578,177.0,180.8000030517578,38807.0
+2020-09-10,181.8000030517578,184.0,181.8000030517578,184.0,59158.0
+2020-09-13,184.60000610351562,186.0,184.0,185.1999969482422,22373.0
+2020-09-14,185.8000030517578,190.0,185.0,190.0,88243.0
+2020-09-15,191.0,197.0,189.0,192.0,131529.0
+2020-09-16,192.1999969482422,194.60000610351562,190.0,190.0,32815.0
+2020-09-17,190.8000030517578,192.1999969482422,187.8000030517578,187.8000030517578,155096.0
+2020-09-20,187.0,187.39999389648438,184.60000610351562,185.60000610351562,32226.0
+2020-09-21,186.8000030517578,186.8000030517578,182.0,184.0,20371.0
+2020-09-22,181.0,182.1999969482422,180.8000030517578,181.39999389648438,30816.0
+2020-09-24,181.0,181.0,179.8000030517578,180.0,16583.0
+2020-09-27,180.0,182.0,180.0,181.1999969482422,6629.0
+2020-09-28,181.39999389648438,182.0,180.0,180.0,12268.0
+2020-09-29,181.0,182.0,179.8000030517578,180.0,41709.0
+2020-09-30,180.1999969482422,182.39999389648438,179.0,182.39999389648438,32973.0
+2020-10-01,182.1999969482422,184.1999969482422,181.8000030517578,183.8000030517578,23279.0
+2020-10-04,182.60000610351562,183.8000030517578,177.0,177.0,9237.0
+2020-10-05,178.60000610351562,187.0,176.0,183.1999969482422,60389.0
+2020-10-06,183.1999969482422,184.8000030517578,180.60000610351562,183.0,29641.0
+2020-10-07,183.60000610351562,184.60000610351562,183.39999389648438,184.0,11898.0
+2020-10-08,184.1999969482422,187.0,184.1999969482422,186.1999969482422,33388.0
+2020-10-11,185.39999389648438,186.0,183.0,184.0,28426.0
+2020-10-12,183.39999389648438,185.39999389648438,183.0,184.39999389648438,23459.0
+2020-10-13,185.0,185.0,184.0,185.0,23746.0
+2020-10-14,185.0,185.1999969482422,183.0,183.60000610351562,20783.0
+2020-10-15,183.1999969482422,183.60000610351562,182.60000610351562,183.1999969482422,14844.0
+2020-10-18,183.39999389648438,184.0,182.0,184.0,21687.0
+2020-10-19,184.0,184.0,182.0,182.0,39876.0
+2020-10-20,183.0,183.60000610351562,182.0,183.1999969482422,19156.0
+2020-10-21,183.39999389648438,183.8000030517578,179.1999969482422,179.1999969482422,21940.0
+2020-10-22,180.0,180.0,173.1999969482422,174.60000610351562,55094.0
+2020-10-25,178.1999969482422,178.1999969482422,174.0,174.0,18610.0
+2020-10-26,165.0,172.60000610351562,165.0,172.0,63349.0
+2020-10-27,174.39999389648438,181.0,172.1999969482422,175.0,99691.0
+2020-10-28,176.0,176.0,170.0,171.0,40324.0
+2020-10-29,171.0,171.0,166.0,169.60000610351562,138851.0
+2020-11-01,169.8000030517578,169.8000030517578,168.8000030517578,169.0,8452.0
+2020-11-02,169.1999969482422,172.0,168.39999389648438,168.8000030517578,37631.0
+2020-11-03,169.39999389648438,170.1999969482422,168.0,168.0,58995.0
+2020-11-04,168.8000030517578,169.0,166.1999969482422,167.0,36529.0
+2020-11-05,167.39999389648438,168.0,166.60000610351562,167.0,21966.0
+2020-11-08,167.0,168.8000030517578,166.39999389648438,168.8000030517578,87864.0
+2020-11-09,171.0,174.0,168.0,174.0,138411.0
+2020-11-10,176.8000030517578,176.8000030517578,170.39999389648438,171.39999389648438,153306.0
+2020-11-11,172.8000030517578,173.0,171.0,172.60000610351562,46628.0
+2020-11-12,172.60000610351562,174.39999389648438,170.60000610351562,171.60000610351562,79370.0
+2020-11-15,171.39999389648438,179.1999969482422,171.1999969482422,177.0,121544.0
+2020-11-16,179.0,179.0,175.0,177.0,71605.0
+2020-11-17,178.39999389648438,180.0,176.39999389648438,180.0,59025.0
+2020-11-18,180.0,180.0,177.0,178.8000030517578,24044.0
+2020-11-19,180.0,180.60000610351562,176.8000030517578,177.0,34371.0
+2020-11-22,177.0,178.0,176.60000610351562,177.1999969482422,37084.0
+2020-11-23,176.1999969482422,176.39999389648438,175.8000030517578,175.8000030517578,21514.0
+2020-11-24,174.0,175.0,173.60000610351562,175.0,102052.0
+2020-11-25,175.60000610351562,176.0,174.0,175.0,94014.0
+2020-11-26,174.1999969482422,175.1999969482422,174.1999969482422,175.1999969482422,35358.0
+2020-11-29,175.0,176.60000610351562,175.0,176.60000610351562,85213.0
+2020-11-30,177.0,177.0,175.39999389648438,176.0,106927.0
+2020-12-01,175.1999969482422,177.39999389648438,175.1999969482422,177.39999389648438,49302.0
+2020-12-02,177.0,177.1999969482422,176.39999389648438,177.1999969482422,32312.0
+2020-12-03,177.0,177.39999389648438,175.1999969482422,175.60000610351562,40532.0
+2020-12-06,176.60000610351562,176.60000610351562,175.0,175.1999969482422,21872.0
+2020-12-07,174.8000030517578,175.60000610351562,174.0,175.60000610351562,27334.0
+2020-12-08,175.60000610351562,175.60000610351562,174.0,174.60000610351562,27537.0
+2020-12-09,175.0,175.60000610351562,173.8000030517578,175.39999389648438,30915.0
+2020-12-10,174.39999389648438,175.0,173.8000030517578,173.8000030517578,33016.0
+2020-12-13,173.8000030517578,175.1999969482422,172.39999389648438,172.8000030517578,25802.0
+2020-12-14,172.0,172.0,170.8000030517578,171.0,59688.0
+2020-12-15,170.0,170.39999389648438,168.39999389648438,169.0,43182.0
+2020-12-16,170.0,178.0,169.8000030517578,175.0,73733.0
+2020-12-17,175.39999389648438,176.60000610351562,174.1999969482422,176.60000610351562,52191.0
+2020-12-20,176.39999389648438,178.8000030517578,175.8000030517578,175.8000030517578,65096.0
+2020-12-21,174.0,176.0,173.0,175.0,92330.0
+2020-12-22,172.39999389648438,175.8000030517578,172.39999389648438,174.60000610351562,84160.0
+2020-12-23,175.0,175.8000030517578,173.60000610351562,175.39999389648438,80944.0
+2020-12-24,174.8000030517578,176.0,174.0,176.0,26234.0
+2020-12-27,176.0,176.0,174.60000610351562,175.1999969482422,36175.0
+2020-12-28,175.1999969482422,179.8000030517578,175.0,177.39999389648438,154983.0
+2020-12-29,177.1999969482422,177.39999389648438,176.60000610351562,177.39999389648438,47792.0
+2020-12-30,177.0,177.39999389648438,176.39999389648438,177.39999389648438,59287.0
+2020-12-31,176.60000610351562,176.60000610351562,175.0,175.0,21183.0
+2021-01-03,175.0,175.0,172.39999389648438,173.1999969482422,48339.0
+2021-01-04,172.0,175.0,172.0,175.0,14644.0
+2021-01-05,176.8000030517578,177.1999969482422,175.1999969482422,175.39999389648438,102419.0
+2021-01-06,175.8000030517578,176.0,174.8000030517578,175.60000610351562,118672.0
+2021-01-07,173.0,173.0,170.1999969482422,171.39999389648438,103913.0
+2021-01-10,173.39999389648438,173.39999389648438,171.0,171.60000610351562,29153.0
+2021-01-11,172.0,172.0,171.0,171.1999969482422,46262.0
+2021-01-12,171.60000610351562,171.60000610351562,171.0,171.39999389648438,33169.0
+2021-01-13,171.0,171.1999969482422,170.39999389648438,170.39999389648438,66640.0
+2021-01-14,170.39999389648438,171.0,170.0,170.8000030517578,29541.0
+2021-01-17,170.0,170.39999389648438,169.8000030517578,170.0,90557.0
+2021-01-18,170.0,170.0,167.60000610351562,167.8000030517578,121334.0
+2021-01-19,168.0,169.60000610351562,168.0,169.60000610351562,72352.0
+2021-01-20,169.60000610351562,170.0,168.1999969482422,168.1999969482422,58496.0
+2021-01-21,169.0,169.0,165.0,165.39999389648438,157265.0
+2021-01-24,166.0,166.39999389648438,162.8000030517578,162.8000030517578,116969.0
+2021-01-25,163.8000030517578,164.8000030517578,163.60000610351562,164.39999389648438,25397.0
+2021-01-26,164.60000610351562,164.60000610351562,162.8000030517578,162.8000030517578,38894.0
+2021-01-27,163.60000610351562,163.60000610351562,162.1999969482422,162.39999389648438,25328.0
+2021-01-28,162.0,162.0,159.8000030517578,161.0,118123.0
+2021-01-31,161.0,163.0,160.1999969482422,163.0,39939.0
+2021-02-01,163.0,163.1999969482422,161.8000030517578,162.0,17079.0
+2021-02-02,161.60000610351562,163.1999969482422,161.0,162.0,18644.0
+2021-02-03,161.0,161.39999389648438,159.0,161.0,22957.0
+2021-02-04,160.0,162.60000610351562,159.1999969482422,162.1999969482422,30995.0
+2021-02-07,162.1999969482422,163.60000610351562,162.0,163.60000610351562,48812.0
+2021-02-08,163.0,164.60000610351562,162.8000030517578,162.8000030517578,82660.0
+2021-02-09,162.8000030517578,164.39999389648438,162.0,162.0,68592.0
+2021-02-10,162.60000610351562,162.60000610351562,159.0,160.1999969482422,113445.0
+2021-02-11,159.0,160.0,158.8000030517578,159.39999389648438,105252.0
+2021-02-14,159.60000610351562,161.60000610351562,159.39999389648438,160.60000610351562,48356.0
+2021-02-15,160.0,164.8000030517578,159.8000030517578,162.8000030517578,184703.0
+2021-02-16,164.0,165.60000610351562,162.8000030517578,164.8000030517578,180375.0
+2021-02-17,164.8000030517578,164.8000030517578,162.60000610351562,163.8000030517578,82191.0
+2021-02-18,164.0,164.8000030517578,162.39999389648438,162.60000610351562,105092.0
+2021-02-21,163.0,163.0,161.0,161.39999389648438,61280.0
+2021-02-22,161.39999389648438,164.1999969482422,160.39999389648438,162.39999389648438,164885.0
+2021-02-23,162.8000030517578,162.8000030517578,160.60000610351562,160.60000610351562,84176.0
+2021-02-24,161.39999389648438,161.39999389648438,157.0,158.0,177942.0
+2021-02-25,159.8000030517578,159.8000030517578,156.8000030517578,157.0,76878.0
+2021-02-28,157.0,157.1999969482422,156.1999969482422,156.1999969482422,29525.0
+2021-03-01,156.1999969482422,157.60000610351562,156.0,156.0,38359.0
+2021-03-02,156.1999969482422,159.0,156.1999969482422,159.0,59657.0
+2021-03-03,158.0,158.39999389648438,156.60000610351562,156.8000030517578,75926.0
+2021-03-04,156.60000610351562,158.1999969482422,156.60000610351562,158.0,35072.0
+2021-03-07,159.0,160.8000030517578,158.60000610351562,158.60000610351562,99101.0
+2021-03-08,158.60000610351562,159.60000610351562,158.1999969482422,158.39999389648438,34291.0
+2021-03-09,158.0,158.8000030517578,157.39999389648438,157.60000610351562,32370.0
+2021-03-10,157.1999969482422,157.39999389648438,156.1999969482422,156.8000030517578,40050.0
+2021-03-11,156.8000030517578,156.8000030517578,154.0,154.60000610351562,90701.0
+2021-03-14,154.1999969482422,157.0,153.8000030517578,156.0,118992.0
+2021-03-15,156.0,156.0,154.39999389648438,155.0,30530.0
+2021-03-16,155.0,156.1999969482422,154.0,154.60000610351562,48474.0
+2021-03-17,154.60000610351562,155.0,154.0,154.39999389648438,40462.0
+2021-03-18,154.39999389648438,155.39999389648438,151.8000030517578,151.8000030517578,49963.0
+2021-03-21,153.8000030517578,153.8000030517578,152.1999969482422,152.39999389648438,43543.0
+2021-03-22,153.0,153.39999389648438,152.1999969482422,153.39999389648438,26846.0
+2021-03-23,153.39999389648438,156.1999969482422,153.39999389648438,155.0,82052.0
+2021-03-24,154.8000030517578,158.0,154.0,158.0,86519.0
+2021-03-25,158.0,159.8000030517578,157.60000610351562,159.60000610351562,94882.0
+2021-03-28,160.0,167.8000030517578,160.0,165.0,612233.0
+2021-03-29,165.0,165.60000610351562,161.0,162.39999389648438,132388.0
+2021-03-30,163.0,163.1999969482422,161.8000030517578,162.1999969482422,54250.0
+2021-03-31,162.60000610351562,165.60000610351562,162.1999969482422,165.60000610351562,260669.0
+2021-04-01,165.60000610351562,165.60000610351562,163.8000030517578,164.39999389648438,39132.0
+2021-04-04,164.39999389648438,165.0,163.1999969482422,165.0,64233.0
+2021-04-05,164.0,167.60000610351562,164.0,167.1999969482422,143800.0
+2021-04-06,167.0,169.1999969482422,166.0,168.0,183955.0
+2021-04-07,168.0,168.0,168.0,168.0,0.0
+2021-04-08,168.0,170.60000610351562,168.0,169.1999969482422,376309.0
+2021-04-11,169.1999969482422,169.1999969482422,169.1999969482422,169.1999969482422,0.0
+2021-04-12,173.1999969482422,173.1999969482422,170.1999969482422,172.39999389648438,132670.0
+2021-04-13,172.1999969482422,172.39999389648438,171.60000610351562,171.60000610351562,38905.0
+2021-04-14,171.8000030517578,171.8000030517578,171.1999969482422,171.60000610351562,56673.0
+2021-04-15,171.60000610351562,172.1999969482422,171.0,172.0,97133.0
+2021-04-18,171.1999969482422,173.1999969482422,171.1999969482422,172.0,61450.0
+2021-04-19,172.0,172.0,167.60000610351562,168.60000610351562,236555.0
+2021-04-20,168.1999969482422,169.1999969482422,168.0,169.0,36356.0
+2021-04-21,169.0,169.60000610351562,168.39999389648438,168.8000030517578,32634.0
+2021-04-22,168.8000030517578,168.8000030517578,165.8000030517578,167.0,128686.0
+2021-04-25,166.0,167.0,165.8000030517578,166.8000030517578,81293.0
+2021-04-26,166.8000030517578,167.0,165.39999389648438,167.0,57459.0
+2021-04-27,167.1999969482422,168.1999969482422,167.1999969482422,168.0,34213.0
+2021-04-28,168.60000610351562,169.0,167.39999389648438,168.39999389648438,43687.0
+2021-04-29,168.0,169.0,167.8000030517578,169.0,25122.0
+2021-05-02,169.60000610351562,169.8000030517578,168.8000030517578,169.60000610351562,50694.0
+2021-05-03,169.1999969482422,170.60000610351562,169.1999969482422,170.1999969482422,125523.0
+2021-05-04,170.1999969482422,170.1999969482422,169.1999969482422,170.1999969482422,39597.0
+2021-05-05,170.1999969482422,171.1999969482422,170.1999969482422,170.8000030517578,39060.0
+2021-05-06,170.39999389648438,171.60000610351562,168.8000030517578,170.0,67069.0
+2021-05-09,170.0,171.60000610351562,169.8000030517578,171.60000610351562,26230.0
+2021-05-10,171.1999969482422,171.1999969482422,168.60000610351562,171.0,84365.0
+2021-05-17,171.1999969482422,173.39999389648438,171.0,172.39999389648438,121004.0
+2021-05-18,173.1999969482422,173.8000030517578,172.39999389648438,173.1999969482422,65006.0
+2021-05-19,173.1999969482422,176.60000610351562,172.1999969482422,176.39999389648438,329178.0
+2021-05-20,176.60000610351562,177.0,175.0,176.60000610351562,143307.0
+2021-05-23,176.0,177.0,174.8000030517578,175.60000610351562,55500.0
+2021-05-24,176.39999389648438,177.60000610351562,175.60000610351562,176.60000610351562,88548.0
+2021-05-25,176.60000610351562,178.0,176.0,178.0,62528.0
+2021-05-26,177.0,181.8000030517578,176.39999389648438,180.39999389648438,106759.0
+2021-05-27,180.39999389648438,181.0,177.0,177.0,73950.0
+2021-05-30,177.1999969482422,177.8000030517578,176.8000030517578,177.1999969482422,42559.0
+2021-05-31,177.8000030517578,177.8000030517578,176.1999969482422,177.8000030517578,27543.0
+2021-06-01,177.8000030517578,178.60000610351562,177.0,177.0,38064.0
+2021-06-02,177.39999389648438,178.60000610351562,177.1999969482422,178.39999389648438,95406.0
+2021-06-03,178.39999389648438,178.8000030517578,176.8000030517578,176.8000030517578,91586.0
+2021-06-06,178.1999969482422,179.1999969482422,175.0,175.60000610351562,91204.0
+2021-06-07,175.8000030517578,177.1999969482422,174.8000030517578,177.0,76995.0
+2021-06-08,176.39999389648438,179.1999969482422,176.39999389648438,179.0,98582.0
+2021-06-09,179.0,184.8000030517578,178.1999969482422,182.39999389648438,117653.0
+2021-06-10,182.60000610351562,184.0,181.0,184.0,39802.0
+2021-06-13,184.0,184.1999969482422,181.8000030517578,182.60000610351562,30030.0
+2021-06-14,182.1999969482422,183.0,181.60000610351562,182.0,34623.0
+2021-06-15,181.1999969482422,181.8000030517578,179.8000030517578,181.8000030517578,40774.0
+2021-06-16,181.8000030517578,182.0,180.39999389648438,180.39999389648438,8854.0
+2021-06-17,180.39999389648438,181.60000610351562,179.60000610351562,180.60000610351562,26911.0
+2021-06-20,181.0,181.0,179.0,179.0,22881.0
+2021-06-21,178.39999389648438,178.39999389648438,176.0,178.0,130677.0
+2021-06-22,178.0,179.39999389648438,177.60000610351562,179.0,21680.0
+2021-06-23,180.1999969482422,180.8000030517578,178.8000030517578,178.8000030517578,30818.0
+2021-06-24,178.8000030517578,180.8000030517578,178.8000030517578,179.8000030517578,11181.0
+2021-06-27,179.8000030517578,179.8000030517578,179.8000030517578,179.8000030517578,0.0
+2021-06-28,181.60000610351562,182.39999389648438,181.1999969482422,182.0,25433.0
+2021-06-29,182.0,182.0,180.0,180.1999969482422,24287.0
+2021-06-30,181.0,181.0,180.0,180.39999389648438,14877.0
+2021-07-01,180.0,180.0,178.1999969482422,179.60000610351562,19052.0
+2021-07-04,180.0,182.1999969482422,179.8000030517578,181.60000610351562,62645.0
+2021-07-05,181.60000610351562,183.0,181.60000610351562,182.0,38487.0
+2021-07-06,181.39999389648438,182.39999389648438,180.1999969482422,182.0,15715.0
+2021-07-07,182.0,184.39999389648438,181.60000610351562,182.0,67326.0
+2021-07-08,182.0,183.0,180.0,180.60000610351562,39028.0
+2021-07-11,182.60000610351562,182.60000610351562,179.8000030517578,180.0,46540.0
+2021-07-12,180.60000610351562,181.60000610351562,178.8000030517578,180.1999969482422,69629.0
+2021-07-13,177.8000030517578,177.8000030517578,173.1999969482422,173.1999969482422,94561.0
+2021-07-14,173.0,173.1999969482422,172.1999969482422,173.1999969482422,19795.0
+2021-07-15,172.60000610351562,173.60000610351562,171.1999969482422,171.1999969482422,26567.0
+2021-07-25,172.1999969482422,174.8000030517578,172.0,174.8000030517578,18095.0
+2021-07-26,174.60000610351562,175.0,173.0,173.0,8535.0
+2021-07-27,173.8000030517578,174.60000610351562,173.60000610351562,174.60000610351562,7613.0
+2021-07-28,174.8000030517578,175.8000030517578,174.0,175.8000030517578,15444.0
+2021-07-29,174.1999969482422,174.1999969482422,171.0,172.0,118911.0
+2021-08-01,172.0,172.39999389648438,171.0,172.1999969482422,43385.0
+2021-08-02,172.1999969482422,174.0,172.0,174.0,34504.0
+2021-08-03,174.1999969482422,176.1999969482422,173.0,176.1999969482422,38236.0
+2021-08-04,176.1999969482422,176.8000030517578,174.1999969482422,175.8000030517578,18548.0
+2021-08-05,174.8000030517578,176.8000030517578,172.0,175.0,28322.0
+2021-08-08,175.0,177.0,175.0,175.39999389648438,27396.0
+2021-08-09,175.0,176.60000610351562,173.8000030517578,175.1999969482422,12191.0
+2021-08-10,174.60000610351562,175.1999969482422,174.39999389648438,174.60000610351562,6763.0
+2021-08-11,174.0,174.0,172.1999969482422,172.1999969482422,24589.0
+2021-08-12,172.1999969482422,173.1999969482422,170.39999389648438,172.8000030517578,20557.0
+2021-08-15,172.0,172.39999389648438,170.39999389648438,170.39999389648438,26214.0
+2021-08-16,173.0,173.0,170.1999969482422,171.0,10955.0
+2021-08-17,171.1999969482422,171.1999969482422,170.0,171.1999969482422,13823.0
+2021-08-18,171.0,171.39999389648438,170.0,171.39999389648438,8987.0
+2021-08-19,171.39999389648438,171.39999389648438,169.0,171.39999389648438,7045.0
+2021-08-22,170.0,170.0,169.0,169.0,9990.0
+2021-08-23,169.0,169.0,167.60000610351562,167.60000610351562,12374.0
+2021-08-24,167.60000610351562,167.60000610351562,164.60000610351562,165.0,27021.0
+2021-08-25,165.0,167.0,164.39999389648438,166.0,43757.0
+2021-08-26,165.8000030517578,166.39999389648438,165.60000610351562,165.8000030517578,5237.0
+2021-08-29,166.8000030517578,167.60000610351562,165.8000030517578,166.60000610351562,12935.0
+2021-08-30,166.60000610351562,167.39999389648438,166.0,166.1999969482422,12796.0
+2021-08-31,166.8000030517578,169.0,166.8000030517578,168.39999389648438,21357.0
+2021-09-01,168.60000610351562,169.8000030517578,168.39999389648438,169.60000610351562,11355.0
+2021-09-02,169.0,169.0,168.1999969482422,169.0,7633.0
+2021-09-05,168.8000030517578,170.39999389648438,168.8000030517578,169.39999389648438,8843.0
+2021-09-06,169.39999389648438,169.60000610351562,169.39999389648438,169.60000610351562,3116.0
+2021-09-07,170.39999389648438,170.39999389648438,169.60000610351562,169.60000610351562,5776.0
+2021-09-08,169.8000030517578,169.8000030517578,167.0,168.0,22816.0
+2021-09-09,168.0,168.0,167.1999969482422,167.1999969482422,7665.0
+2021-09-12,167.1999969482422,167.1999969482422,166.0,166.39999389648438,11752.0
+2021-09-13,166.8000030517578,167.0,166.1999969482422,166.8000030517578,4881.0
+2021-09-14,167.1999969482422,167.1999969482422,165.8000030517578,166.8000030517578,39165.0
+2021-09-15,166.1999969482422,166.60000610351562,165.39999389648438,166.60000610351562,21978.0
+2021-09-16,166.60000610351562,166.60000610351562,164.60000610351562,164.60000610351562,31736.0
+2021-09-19,164.39999389648438,166.39999389648438,163.39999389648438,165.0,40777.0
+2021-09-20,164.60000610351562,164.60000610351562,163.8000030517578,163.8000030517578,6286.0
+2021-09-21,163.8000030517578,164.0,163.60000610351562,163.60000610351562,4601.0
+2021-09-22,164.0,165.60000610351562,164.0,164.0,8439.0
+2021-09-26,164.8000030517578,166.0,164.8000030517578,165.60000610351562,12782.0
+2021-09-27,166.0,166.0,163.0,164.0,14700.0
+2021-09-28,165.0,165.0,163.39999389648438,163.8000030517578,6594.0
+2021-09-29,164.0,164.60000610351562,163.60000610351562,163.8000030517578,5911.0
+2021-09-30,163.8000030517578,165.0,163.8000030517578,165.0,4478.0
+2021-10-03,165.0,165.0,163.60000610351562,164.0,11149.0
+2021-10-04,164.0,164.0,162.39999389648438,163.0,14429.0
+2021-10-05,162.1999969482422,163.0,160.0,160.0,26901.0
+2021-10-06,160.1999969482422,162.1999969482422,160.1999969482422,161.8000030517578,12558.0
+2021-10-07,162.0,162.0,161.0,161.0,6726.0
+2021-10-10,161.8000030517578,162.8000030517578,160.0,162.39999389648438,24927.0
+2021-10-11,162.39999389648438,162.39999389648438,162.39999389648438,162.39999389648438,0.0
+2021-10-12,160.0,160.1999969482422,160.0,160.1999969482422,5004.0
+2021-10-13,160.1999969482422,160.8000030517578,159.8000030517578,160.8000030517578,5610.0
+2021-10-14,160.8000030517578,160.8000030517578,158.60000610351562,159.0,17628.0
+2021-10-17,160.0,161.0,156.60000610351562,157.1999969482422,83601.0
+2021-10-18,159.60000610351562,162.8000030517578,158.1999969482422,161.0,89694.0
+2021-10-19,161.1999969482422,161.60000610351562,158.0,158.1999969482422,27985.0
+2021-10-20,158.39999389648438,159.0,157.0,158.0,67456.0
+2021-10-21,158.60000610351562,158.60000610351562,155.0,158.60000610351562,39577.0
+2021-10-24,159.0,161.39999389648438,159.0,160.8000030517578,31218.0
+2021-10-25,161.0,163.1999969482422,160.8000030517578,163.0,33025.0
+2021-10-26,163.8000030517578,164.1999969482422,163.1999969482422,164.1999969482422,43329.0
+2021-10-27,164.1999969482422,164.1999969482422,163.60000610351562,164.0,27003.0
+2021-10-28,163.8000030517578,164.0,162.8000030517578,164.0,6368.0
+2021-10-31,164.0,164.0,163.39999389648438,164.0,11655.0
+2021-11-01,163.60000610351562,163.60000610351562,161.0,163.0,14030.0
+2021-11-02,164.0,164.0,160.0,162.1999969482422,56149.0
+2021-11-03,162.60000610351562,164.0,162.60000610351562,164.0,16058.0
+2021-11-04,163.1999969482422,165.0,163.1999969482422,165.0,10141.0
+2021-11-07,165.0,165.0,164.0,165.0,8971.0
+2021-11-08,165.0,165.8000030517578,164.60000610351562,165.39999389648438,22915.0
+2021-11-09,165.0,165.0,163.60000610351562,163.60000610351562,13684.0
+2021-11-10,164.8000030517578,165.39999389648438,164.8000030517578,165.39999389648438,8437.0
+2021-11-11,165.0,168.0,165.0,167.0,21202.0
+2021-11-14,167.8000030517578,177.0,167.8000030517578,175.0,131337.0
+2021-11-15,175.0,175.0,168.0,170.8000030517578,47883.0
+2021-11-16,172.39999389648438,172.39999389648438,168.39999389648438,169.39999389648438,21237.0
+2021-11-17,168.8000030517578,174.8000030517578,168.8000030517578,171.8000030517578,23558.0
+2021-11-18,171.8000030517578,171.8000030517578,171.8000030517578,171.8000030517578,0.0
+2021-11-21,169.0,169.0,166.39999389648438,167.60000610351562,12810.0
+2021-11-22,166.0,167.0,163.8000030517578,163.8000030517578,22519.0
+2021-11-23,163.39999389648438,167.60000610351562,163.39999389648438,167.60000610351562,18087.0
+2021-11-24,167.1999969482422,169.0,166.1999969482422,166.39999389648438,11656.0
+2021-11-25,166.1999969482422,166.8000030517578,165.1999969482422,165.1999969482422,11848.0
+2021-11-28,165.1999969482422,165.1999969482422,165.1999969482422,165.1999969482422,0.0
+2021-11-29,162.0,163.0,160.39999389648438,161.0,13582.0
+2021-11-30,163.0,168.0,163.0,163.1999969482422,29277.0
+2021-12-01,163.0,167.8000030517578,163.0,165.39999389648438,12423.0
+2021-12-02,165.0,167.60000610351562,164.8000030517578,165.0,12682.0
+2021-12-05,165.0,173.39999389648438,164.0,172.0,75030.0
+2021-12-06,174.0,174.60000610351562,167.60000610351562,168.0,98326.0
+2021-12-07,168.1999969482422,170.8000030517578,167.8000030517578,170.60000610351562,26127.0
+2021-12-08,170.8000030517578,170.8000030517578,167.60000610351562,167.60000610351562,28030.0
+2021-12-09,168.0,168.0,165.1999969482422,167.1999969482422,12815.0
+2021-12-12,167.0,167.0,165.0,166.39999389648438,16328.0
+2021-12-13,167.0,168.8000030517578,166.8000030517578,168.39999389648438,71392.0
+2021-12-14,168.1999969482422,168.1999969482422,166.0,167.0,15129.0
+2021-12-15,167.0,168.39999389648438,167.0,168.0,21750.0
+2021-12-16,169.60000610351562,169.60000610351562,167.0,167.39999389648438,50844.0
+2021-12-19,166.1999969482422,167.39999389648438,166.1999969482422,166.8000030517578,7133.0
+2021-12-20,166.1999969482422,167.1999969482422,165.0,166.39999389648438,16124.0
+2021-12-21,166.1999969482422,167.1999969482422,166.1999969482422,167.0,3120.0
+2021-12-22,167.0,167.0,166.0,166.60000610351562,10117.0
+2021-12-23,166.0,166.39999389648438,165.1999969482422,166.39999389648438,4609.0
+2021-12-26,165.8000030517578,166.1999969482422,165.0,166.1999969482422,3526.0
+2021-12-27,165.0,166.39999389648438,164.8000030517578,166.39999389648438,7376.0
+2021-12-28,166.1999969482422,166.60000610351562,166.0,166.39999389648438,3340.0
+2021-12-29,166.60000610351562,167.0,164.8000030517578,164.8000030517578,24254.0
+2021-12-30,164.60000610351562,165.8000030517578,164.60000610351562,165.0,18747.0
+2022-01-02,165.0,167.0,165.0,166.0,4859.0
+2022-01-03,166.0,166.1999969482422,164.1999969482422,164.60000610351562,6288.0
+2022-01-04,165.8000030517578,166.0,164.60000610351562,164.60000610351562,20079.0
+2022-01-05,167.60000610351562,170.60000610351562,166.0,169.39999389648438,110584.0
+2022-01-06,170.0,171.0,169.39999389648438,170.8000030517578,42614.0
+2022-01-09,168.1999969482422,168.39999389648438,167.0,168.0,44380.0
+2022-01-10,168.0,168.1999969482422,166.8000030517578,168.0,67668.0
+2022-01-11,166.60000610351562,168.39999389648438,166.60000610351562,168.39999389648438,16630.0
+2022-01-12,168.60000610351562,168.60000610351562,167.8000030517578,168.39999389648438,11469.0
+2022-01-13,168.39999389648438,168.60000610351562,167.0,168.0,20490.0
+2022-01-16,168.0,168.0,167.0,167.39999389648438,42577.0
+2022-01-17,167.39999389648438,167.60000610351562,166.8000030517578,167.0,27047.0
+2022-01-18,167.60000610351562,168.0,166.8000030517578,166.8000030517578,27147.0
+2022-01-19,167.39999389648438,167.39999389648438,166.60000610351562,167.1999969482422,11011.0
+2022-01-20,166.8000030517578,167.0,164.1999969482422,167.0,31494.0
+2022-01-23,167.0,167.0,164.60000610351562,164.8000030517578,21907.0
+2022-01-24,164.60000610351562,164.8000030517578,163.8000030517578,164.39999389648438,9141.0
+2022-01-25,164.60000610351562,164.60000610351562,162.0,162.0,17713.0
+2022-01-26,162.0,162.0,162.0,162.0,0.0
+2022-01-27,162.0,162.0,162.0,162.0,0.0
+2022-01-30,163.60000610351562,163.60000610351562,162.0,163.0,13189.0
+2022-01-31,163.0,163.0,161.8000030517578,162.60000610351562,9041.0
+2022-02-01,161.8000030517578,162.0,161.1999969482422,161.8000030517578,10237.0
+2022-02-02,161.1999969482422,161.39999389648438,160.8000030517578,160.8000030517578,4285.0
+2022-02-03,161.0,162.8000030517578,161.0,161.0,7962.0
+2022-02-06,161.39999389648438,162.8000030517578,161.39999389648438,162.39999389648438,8171.0
+2022-02-07,162.0,163.0,162.0,163.0,12359.0
+2022-02-08,163.1999969482422,163.39999389648438,162.39999389648438,163.0,25955.0
+2022-02-09,162.8000030517578,162.8000030517578,161.1999969482422,161.1999969482422,10215.0
+2022-02-10,161.39999389648438,162.60000610351562,161.0,161.8000030517578,15484.0
+2022-02-13,161.0,161.8000030517578,160.60000610351562,160.60000610351562,11406.0
+2022-02-14,160.0,161.39999389648438,160.0,161.0,16144.0
+2022-02-15,161.0,162.1999969482422,161.0,162.1999969482422,36256.0
+2022-02-16,162.0,166.0,162.0,165.8000030517578,29749.0
+2022-02-17,165.8000030517578,169.60000610351562,165.8000030517578,169.0,91356.0
+2022-02-20,169.0,169.0,166.0,166.8000030517578,17760.0
+2022-02-21,167.60000610351562,167.8000030517578,166.8000030517578,167.8000030517578,12630.0
+2022-02-23,167.8000030517578,173.0,167.60000610351562,170.1999969482422,89726.0
+2022-02-24,169.60000610351562,169.60000610351562,166.0,167.8000030517578,28228.0
+2022-02-27,168.39999389648438,170.1999969482422,166.8000030517578,170.1999969482422,64850.0
+2022-02-28,170.0,171.39999389648438,169.8000030517578,171.1999969482422,64984.0
+2022-03-01,171.1999969482422,171.39999389648438,170.0,170.8000030517578,16746.0
+2022-03-02,170.1999969482422,170.8000030517578,169.0,169.0,11728.0
+2022-03-03,168.1999969482422,170.1999969482422,168.0,170.0,16977.0
+2022-03-06,170.0,172.0,169.0,169.0,21750.0
+2022-03-07,169.0,171.60000610351562,169.0,170.0,31952.0
+2022-03-08,172.0,172.60000610351562,170.1999969482422,172.60000610351562,34719.0
+2022-03-09,172.39999389648438,172.39999389648438,171.39999389648438,172.0,10823.0
+2022-03-10,170.39999389648438,171.0,169.1999969482422,170.0,12016.0
+2022-03-13,169.39999389648438,170.0,169.1999969482422,170.0,4782.0
+2022-03-14,168.1999969482422,169.0,168.1999969482422,168.8000030517578,5910.0
+2022-03-15,169.0,170.8000030517578,165.0,165.0,19492.0
+2022-03-16,167.0,169.39999389648438,167.0,167.60000610351562,13996.0
+2022-03-17,169.0,173.0,169.0,172.60000610351562,90131.0
+2022-03-20,173.0,178.8000030517578,172.60000610351562,178.0,105352.0
+2022-03-21,177.0,178.39999389648438,176.39999389648438,178.0,40216.0
+2022-03-22,177.0,182.0,176.60000610351562,179.1999969482422,48386.0
+2022-03-23,177.60000610351562,178.0,176.39999389648438,177.60000610351562,12575.0
+2022-03-24,177.1999969482422,177.1999969482422,175.0,177.0,12698.0
+2022-03-27,176.39999389648438,176.39999389648438,175.0,175.0,8133.0
+2022-03-28,174.1999969482422,175.60000610351562,173.8000030517578,174.0,9426.0
+2022-03-29,174.0,175.1999969482422,172.8000030517578,175.0,27975.0
+2022-03-30,176.0,180.0,175.8000030517578,177.0,31384.0
+2022-03-31,176.39999389648438,178.0,172.39999389648438,172.39999389648438,15349.0
+2022-04-03,173.0,176.0,173.0,174.39999389648438,7259.0
+2022-04-04,174.39999389648438,174.39999389648438,174.39999389648438,174.39999389648438,0.0
+2022-04-05,173.39999389648438,175.0,173.39999389648438,174.39999389648438,7998.0
+2022-04-06,173.8000030517578,178.0,172.0,178.0,25150.0
+2022-04-07,178.1999969482422,181.0,177.0,178.8000030517578,35781.0
+2022-04-10,179.8000030517578,181.0,177.1999969482422,177.1999969482422,15429.0
+2022-04-11,177.39999389648438,177.39999389648438,175.8000030517578,175.8000030517578,7207.0
+2022-04-12,175.39999389648438,176.60000610351562,168.0,172.39999389648438,47439.0
+2022-04-13,173.0,174.0,172.0,172.8000030517578,13388.0
+2022-04-14,172.8000030517578,174.0,171.60000610351562,172.39999389648438,14122.0
+2022-04-17,172.39999389648438,173.0,170.0,170.0,18826.0
+2022-04-18,170.1999969482422,171.60000610351562,170.1999969482422,171.60000610351562,8328.0
+2022-04-19,173.0,173.0,170.39999389648438,172.0,5050.0
+2022-04-20,171.0,171.8000030517578,170.39999389648438,170.39999389648438,9732.0
+2022-04-21,170.8000030517578,173.39999389648438,170.8000030517578,173.0,11083.0
+2022-04-24,173.8000030517578,174.60000610351562,170.0,170.0,10828.0
+2022-04-25,170.0,173.1999969482422,170.0,173.0,7641.0
+2022-04-26,173.0,176.1999969482422,173.0,176.1999969482422,16901.0
+2022-04-27,176.60000610351562,179.0,176.39999389648438,177.8000030517578,24329.0
+2022-04-28,177.8000030517578,178.0,176.0,176.0,13085.0
+2022-05-08,172.39999389648438,175.0,172.39999389648438,173.39999389648438,5954.0
+2022-05-09,176.39999389648438,176.39999389648438,175.8000030517578,175.8000030517578,8634.0
+2022-05-10,175.8000030517578,176.1999969482422,174.39999389648438,174.39999389648438,11533.0
+2022-05-11,174.39999389648438,175.1999969482422,173.60000610351562,173.60000610351562,4075.0
+2022-05-12,173.0,174.0,172.60000610351562,174.0,9572.0
+2022-05-15,173.8000030517578,173.8000030517578,170.1999969482422,170.1999969482422,10072.0
+2022-05-16,170.1999969482422,170.1999969482422,167.0,167.0,15474.0
+2022-05-17,168.8000030517578,169.0,167.1999969482422,168.60000610351562,6370.0
+2022-05-18,168.60000610351562,168.60000610351562,168.60000610351562,168.60000610351562,0.0
+2022-05-19,168.1999969482422,168.1999969482422,164.60000610351562,167.8000030517578,7959.0
+2022-05-22,167.0,167.0,166.0,166.0,1801.0
+2022-05-23,168.1999969482422,169.60000610351562,166.8000030517578,169.60000610351562,13107.0
+2022-05-24,171.0,174.0,169.0,174.0,20732.0
+2022-05-25,173.60000610351562,173.60000610351562,170.0,170.0,16171.0
+2022-05-26,171.8000030517578,171.8000030517578,168.0,168.0,15933.0
+2022-05-29,169.1999969482422,169.8000030517578,169.0,169.1999969482422,2979.0
+2022-05-30,170.8000030517578,171.8000030517578,170.0,171.0,13504.0
+2022-05-31,171.0,171.60000610351562,170.0,171.60000610351562,15141.0
+2022-06-01,170.39999389648438,171.60000610351562,170.0,171.60000610351562,6407.0
+2022-06-02,171.60000610351562,171.60000610351562,170.1999969482422,170.1999969482422,4584.0
+2022-06-05,170.8000030517578,172.39999389648438,170.8000030517578,172.39999389648438,8052.0
+2022-06-06,172.8000030517578,173.0,171.60000610351562,173.0,28192.0
+2022-06-07,173.0,174.60000610351562,172.8000030517578,173.1999969482422,30780.0
+2022-06-08,172.8000030517578,174.8000030517578,171.8000030517578,174.8000030517578,14856.0
+2022-06-09,174.0,174.8000030517578,173.0,174.8000030517578,11974.0
+2022-06-12,173.0,173.0,170.1999969482422,170.60000610351562,5315.0
+2022-06-13,168.60000610351562,168.8000030517578,168.0,168.8000030517578,9493.0
+2022-06-14,168.1999969482422,168.8000030517578,166.39999389648438,168.8000030517578,15025.0
+2022-06-15,170.60000610351562,170.60000610351562,166.0,166.0,6714.0
+2022-06-16,168.8000030517578,172.60000610351562,164.0,164.0,27402.0
+2022-06-19,170.0,170.0,161.39999389648438,165.0,10583.0
+2022-06-20,165.0,167.60000610351562,163.1999969482422,163.1999969482422,12254.0
+2022-06-21,164.8000030517578,165.39999389648438,162.0,162.0,11827.0
+2022-06-22,163.0,164.0,162.60000610351562,163.1999969482422,13169.0
+2022-06-23,161.8000030517578,164.0,161.60000610351562,164.0,4255.0
+2022-06-26,164.0,165.8000030517578,164.0,165.0,11127.0
+2022-06-27,166.0,168.8000030517578,165.8000030517578,168.60000610351562,9315.0
+2022-06-28,167.8000030517578,168.60000610351562,167.60000610351562,168.60000610351562,9508.0
+2022-06-29,167.8000030517578,167.8000030517578,165.1999969482422,165.8000030517578,6465.0
+2022-06-30,166.0,166.0,162.8000030517578,163.1999969482422,16210.0
+2022-07-03,163.1999969482422,163.1999969482422,160.0,160.0,8016.0
+2022-07-04,158.0,159.1999969482422,155.39999389648438,155.39999389648438,14016.0
+2022-07-05,156.1999969482422,156.39999389648438,155.0,156.0,9672.0
+2022-07-06,155.1999969482422,158.39999389648438,155.1999969482422,158.39999389648438,7606.0
+2022-07-13,159.39999389648438,161.0,158.39999389648438,158.39999389648438,9286.0
+2022-07-14,159.39999389648438,159.39999389648438,156.60000610351562,159.0,5773.0
+2022-07-17,157.60000610351562,162.0,157.60000610351562,162.0,133559.0
+2022-07-18,162.0,162.0,160.1999969482422,161.0,22027.0
+2022-07-19,161.0,162.39999389648438,160.0,162.0,13650.0
+2022-07-20,162.0,165.0,162.0,163.0,17966.0
+2022-07-21,165.0,165.0,161.1999969482422,161.60000610351562,10313.0
+2022-07-24,161.0,161.0,157.0,157.0,62440.0
+2022-07-25,157.0,157.60000610351562,156.0,156.0,31482.0
+2022-07-26,157.0,157.0,155.39999389648438,155.60000610351562,21248.0
+2022-07-27,157.0,157.60000610351562,156.0,156.1999969482422,19454.0
+2022-07-28,157.0,158.0,155.60000610351562,156.0,24211.0
+2022-07-31,157.0,157.0,156.60000610351562,157.0,36034.0
+2022-08-01,157.0,158.60000610351562,156.8000030517578,158.39999389648438,48974.0
+2022-08-02,158.8000030517578,158.8000030517578,157.0,158.39999389648438,43641.0
+2022-08-03,157.39999389648438,160.1999969482422,157.39999389648438,159.0,48766.0
+2022-08-04,159.1999969482422,159.8000030517578,157.60000610351562,158.60000610351562,30978.0
+2022-08-07,160.0,160.0,157.39999389648438,158.0,27300.0
+2022-08-08,157.0,159.0,157.0,159.0,31592.0
+2022-08-09,159.0,159.0,157.60000610351562,158.1999969482422,18536.0
+2022-08-10,159.1999969482422,159.1999969482422,157.0,157.39999389648438,20560.0
+2022-08-11,157.39999389648438,160.0,157.39999389648438,160.0,50157.0
+2022-08-14,160.1999969482422,162.0,159.0,159.0,39011.0
+2022-08-15,159.1999969482422,160.0,158.1999969482422,160.0,12774.0
+2022-08-16,159.60000610351562,160.0,159.1999969482422,159.8000030517578,14905.0
+2022-08-17,159.1999969482422,163.0,159.0,162.8000030517578,32809.0
+2022-08-18,164.0,164.8000030517578,162.0,162.0,22846.0
+2022-08-21,164.60000610351562,178.1999969482422,163.8000030517578,178.1999969482422,197859.0
+2022-08-22,182.0,196.0,178.0,196.0,393717.0
+2022-08-23,195.39999389648438,210.1999969482422,186.39999389648438,191.0,402155.0
+2022-08-24,190.0,200.0,190.0,199.0,176082.0
+2022-08-25,200.0,203.60000610351562,192.39999389648438,195.39999389648438,79381.0
+2022-08-28,199.1999969482422,199.39999389648438,194.39999389648438,197.0,57244.0
+2022-08-29,195.1999969482422,197.60000610351562,195.0,196.0,40868.0
+2022-08-30,192.0,197.0,192.0,194.1999969482422,35547.0
+2022-08-31,193.8000030517578,200.0,193.0,199.0,79323.0
+2022-09-01,199.0,200.0,195.39999389648438,195.60000610351562,62566.0
+2022-09-04,195.60000610351562,203.8000030517578,195.60000610351562,200.8000030517578,66134.0
+2022-09-05,202.39999389648438,210.39999389648438,202.39999389648438,203.8000030517578,116601.0
+2022-09-06,204.0,206.0,196.1999969482422,199.8000030517578,43386.0
+2022-09-07,199.0,201.39999389648438,196.0,198.8000030517578,23803.0
+2022-09-08,198.0,198.8000030517578,196.0,198.8000030517578,11405.0
+2022-09-11,199.60000610351562,199.60000610351562,197.0,197.0,5823.0
+2022-09-12,195.8000030517578,196.0,194.1999969482422,195.0,12750.0
+2022-09-13,197.0,197.0,195.0,196.0,8387.0
+2022-09-14,195.0,210.0,194.1999969482422,203.60000610351562,66973.0
+2022-09-15,207.39999389648438,207.39999389648438,199.60000610351562,199.60000610351562,29326.0
+2022-09-18,199.8000030517578,199.8000030517578,190.0,193.0,36207.0
+2022-09-19,194.0,198.0,194.0,196.1999969482422,20204.0
+2022-09-20,196.1999969482422,205.0,196.1999969482422,204.0,47563.0
+2022-09-21,204.0,204.0,198.0,202.60000610351562,13565.0
+2022-09-25,198.0,198.0,194.1999969482422,195.60000610351562,8984.0
+2022-09-26,194.0,198.0,194.0,196.8000030517578,15837.0
+2022-09-27,196.1999969482422,198.0,194.0,194.60000610351562,9825.0
+2022-09-28,195.0,195.0,192.0,193.0,32616.0
+2022-09-29,193.60000610351562,201.0,193.60000610351562,194.0,42150.0
+2022-10-02,194.0,195.39999389648438,194.0,195.1999969482422,8265.0
+2022-10-03,195.0,199.60000610351562,195.0,197.60000610351562,15036.0
+2022-10-04,197.60000610351562,197.60000610351562,197.60000610351562,197.60000610351562,0.0
+2022-10-05,198.1999969482422,201.39999389648438,197.0,198.39999389648438,10972.0
+2022-10-06,199.1999969482422,200.0,198.39999389648438,199.0,4678.0
+2022-10-09,197.0,197.0,194.0,195.0,7482.0
+2022-10-10,194.0,202.0,194.0,199.39999389648438,23258.0
+2022-10-11,201.8000030517578,204.0,199.60000610351562,199.60000610351562,46092.0
+2022-10-12,200.60000610351562,203.60000610351562,199.0,200.8000030517578,11073.0
+2022-10-13,200.39999389648438,200.39999389648438,195.0,197.1999969482422,18924.0
+2022-10-16,198.0,198.0,196.0,196.0,2830.0
+2022-10-17,197.0,198.0,196.8000030517578,198.0,7066.0
+2022-10-18,198.0,198.39999389648438,196.8000030517578,198.39999389648438,6672.0
+2022-10-19,197.39999389648438,198.60000610351562,196.0,198.60000610351562,10018.0
+2022-10-20,199.1999969482422,199.1999969482422,197.60000610351562,197.60000610351562,5458.0
+2022-10-23,197.60000610351562,206.39999389648438,197.60000610351562,201.0,42610.0
+2022-10-24,207.0,221.0,207.0,221.0,134063.0
+2022-10-25,224.0,239.8000030517578,223.60000610351562,227.0,211138.0
+2022-10-26,227.0,236.60000610351562,222.8000030517578,228.0,105235.0
+2022-10-27,231.0,233.8000030517578,224.0,230.0,46277.0
+2022-10-30,231.0,236.0,230.0,231.1999969482422,62624.0
+2022-10-31,231.1999969482422,231.1999969482422,231.1999969482422,231.1999969482422,0.0
+2022-11-01,235.0,235.0,229.60000610351562,230.0,13628.0
+2022-11-02,227.0,235.0,227.0,230.60000610351562,32277.0
+2022-11-03,229.0,230.39999389648438,226.60000610351562,227.39999389648438,11201.0
+2022-11-06,229.8000030517578,234.0,226.8000030517578,228.0,15060.0
+2022-11-07,228.1999969482422,231.0,224.0,227.60000610351562,23593.0
+2022-11-08,227.0,227.0,222.1999969482422,226.60000610351562,12707.0
+2022-11-09,224.39999389648438,227.1999969482422,220.0,227.1999969482422,11228.0
+2022-11-10,221.0,222.39999389648438,220.1999969482422,222.1999969482422,15198.0
+2022-11-13,222.8000030517578,223.39999389648438,218.8000030517578,219.60000610351562,5822.0
+2022-11-14,219.0,219.0,211.0,212.8000030517578,14064.0
+2022-11-15,213.1999969482422,213.1999969482422,208.0,212.0,12382.0
+2022-11-16,207.1999969482422,226.0,207.1999969482422,224.8000030517578,26215.0
+2022-11-17,229.8000030517578,232.39999389648438,225.0,230.0,54653.0
+2022-11-20,228.39999389648438,232.0,227.0,228.8000030517578,18780.0
+2022-11-21,227.60000610351562,227.60000610351562,217.0,218.0,21011.0
+2022-11-22,214.39999389648438,221.60000610351562,214.39999389648438,214.39999389648438,17873.0
+2022-11-24,216.0,219.8000030517578,215.1999969482422,217.0,19597.0
+2022-11-27,214.8000030517578,215.8000030517578,214.0,214.39999389648438,6575.0
+2022-11-28,213.8000030517578,216.1999969482422,208.39999389648438,216.1999969482422,20971.0
+2022-11-29,213.0,216.60000610351562,213.0,216.0,10397.0
+2022-11-30,216.0,216.0,216.0,216.0,0.0
+2022-12-01,216.0,216.0,216.0,216.0,0.0
+2022-12-04,219.0,223.0,218.0,218.0,14019.0
+2022-12-05,218.0,220.0,213.60000610351562,216.1999969482422,22406.0
+2022-12-06,210.39999389648438,213.8000030517578,210.39999389648438,212.8000030517578,49920.0
+2022-12-07,213.39999389648438,213.8000030517578,210.1999969482422,213.0,25745.0
+2022-12-08,212.0,212.0,203.60000610351562,212.0,44033.0
+2022-12-11,210.0,210.0,205.8000030517578,208.0,21803.0
+2022-12-12,204.0,209.60000610351562,201.60000610351562,209.0,28785.0
+2022-12-13,209.0,219.1999969482422,209.0,218.0,40239.0
+2022-12-14,215.39999389648438,216.60000610351562,212.1999969482422,212.39999389648438,23420.0
+2022-12-15,213.1999969482422,225.60000610351562,213.1999969482422,221.39999389648438,37584.0
+2022-12-18,217.1999969482422,222.39999389648438,217.1999969482422,218.39999389648438,69864.0
+2022-12-19,217.0,217.0,212.0,212.0,12081.0
+2022-12-20,213.8000030517578,214.1999969482422,210.0,210.8000030517578,17724.0
+2022-12-21,212.0,214.0,210.0,213.39999389648438,11005.0
+2022-12-22,214.8000030517578,219.1999969482422,214.39999389648438,214.39999389648438,13665.0
+2022-12-25,215.0,218.0,214.8000030517578,215.60000610351562,10503.0
+2022-12-26,215.0,216.0,214.0,216.0,7014.0
+2022-12-27,217.0,220.60000610351562,216.8000030517578,219.0,12323.0
+2022-12-28,217.1999969482422,218.0,216.8000030517578,217.1999969482422,4950.0
+2022-12-29,219.0,220.0,216.0,216.0,10543.0
+2023-01-01,218.0,219.0,216.39999389648438,218.60000610351562,6876.0
+2023-01-02,218.60000610351562,225.0,218.60000610351562,225.0,25363.0
+2023-01-03,225.0,225.0,225.0,225.0,0.0
+2023-01-04,229.1999969482422,233.1999969482422,228.1999969482422,229.8000030517578,28776.0
+2023-01-05,229.39999389648438,234.0,228.0,233.8000030517578,19754.0
+2023-01-08,230.0,232.0,230.0,230.0,5362.0
+2023-01-09,230.0,237.0,228.1999969482422,233.0,20326.0
+2023-01-10,233.39999389648438,240.1999969482422,232.0,237.0,39965.0
+2023-01-11,237.39999389648438,247.8000030517578,237.39999389648438,245.8000030517578,38465.0
+2023-01-12,243.0,246.39999389648438,243.0,245.0,20455.0
+2023-01-15,245.0,245.0,245.0,245.0,0.0
+2023-01-16,239.8000030517578,239.8000030517578,234.8000030517578,238.0,12972.0
+2023-01-17,237.39999389648438,238.8000030517578,234.8000030517578,237.0,12048.0
+2023-01-18,237.39999389648438,238.8000030517578,234.8000030517578,237.0,12048.0
+2023-01-19,237.0,243.39999389648438,237.0,239.1999969482422,21530.0
+2023-01-22,239.1999969482422,239.1999969482422,239.1999969482422,239.1999969482422,0.0
+2023-01-23,236.60000610351562,240.0,234.1999969482422,234.1999969482422,20530.0
+2023-01-24,233.0,237.60000610351562,233.0,235.0,13560.0
+2023-01-25,240.1999969482422,245.0,232.60000610351562,233.39999389648438,48594.0
+2023-01-26,233.39999389648438,235.0,232.60000610351562,233.0,7716.0
+2023-01-29,234.60000610351562,234.60000610351562,231.0,231.0,15189.0
+2023-01-30,231.0,234.0,229.60000610351562,232.0,11046.0
+2023-01-31,233.0,235.0,233.0,234.8000030517578,10152.0
+2023-02-01,233.8000030517578,234.39999389648438,233.0,234.0,3972.0
+2023-02-02,237.0,237.0,233.0,233.0,7379.0
+2023-02-05,232.8000030517578,232.8000030517578,229.60000610351562,229.60000610351562,1906.0
+2023-02-06,231.39999389648438,232.0,230.0,232.0,14582.0
+2023-02-07,232.0,234.39999389648438,230.39999389648438,230.39999389648438,5691.0
+2023-02-08,231.0,231.0,227.60000610351562,227.60000610351562,15954.0
+2023-02-09,229.8000030517578,230.0,228.1999969482422,230.0,31337.0
+2023-02-12,230.0,230.0,230.0,230.0,0.0
+2023-02-13,229.8000030517578,231.1999969482422,229.1999969482422,231.0,59858.0
+2023-02-14,231.8000030517578,239.0,231.8000030517578,238.0,75541.0
+2023-02-15,239.8000030517578,244.8000030517578,238.39999389648438,244.8000030517578,43025.0
+2023-02-16,245.0,246.0,242.8000030517578,242.8000030517578,19590.0
+2023-02-19,242.60000610351562,244.0,237.1999969482422,237.60000610351562,5887.0
+2023-02-20,239.8000030517578,240.60000610351562,238.0,238.0,41043.0
+2023-02-21,240.0,244.39999389648438,239.0,242.0,17005.0
+2023-02-23,243.0,253.0,243.0,246.0,29033.0
+2023-02-26,249.0,250.1999969482422,247.39999389648438,247.8000030517578,7683.0
+2023-02-27,247.1999969482422,247.1999969482422,240.0,241.0,23309.0
+2023-02-28,242.8000030517578,245.0,242.0,243.1999969482422,9857.0
+2023-03-01,245.60000610351562,245.60000610351562,242.60000610351562,245.0,622.0
+2023-03-02,243.8000030517578,246.0,243.8000030517578,245.39999389648438,80.0
+2023-03-05,245.39999389648438,245.39999389648438,242.0,242.0,207.0
+2023-03-06,242.0,242.0,242.0,242.0,0.0
+2023-03-07,242.0,242.0,242.0,242.0,0.0
+2023-03-08,240.39999389648438,240.39999389648438,237.1999969482422,239.60000610351562,230.0
+2023-03-09,239.60000610351562,239.60000610351562,239.60000610351562,239.60000610351562,0.0
+2023-03-12,239.60000610351562,239.60000610351562,239.60000610351562,239.60000610351562,0.0
+2023-03-13,239.60000610351562,239.60000610351562,239.60000610351562,239.60000610351562,0.0
+2023-03-14,241.0,244.0,240.0,243.1999969482422,135.0
+2023-03-15,244.0,244.1999969482422,242.0,243.0,155.0
+2023-03-16,242.0,244.60000610351562,239.0,244.60000610351562,67.0
+2023-03-19,244.60000610351562,244.60000610351562,244.60000610351562,244.60000610351562,0.0
+2023-03-20,242.0,242.0,238.8000030517578,241.8000030517578,90.0
+2023-03-21,239.39999389648438,241.1999969482422,239.39999389648438,240.1999969482422,97.0
+2023-03-22,239.0,240.0,233.39999389648438,233.39999389648438,104.0
+2023-03-23,235.8000030517578,237.8000030517578,235.8000030517578,236.8000030517578,75.0
+2023-03-26,236.8000030517578,236.8000030517578,236.8000030517578,236.8000030517578,0.0
+2023-03-27,236.8000030517578,236.8000030517578,236.8000030517578,236.8000030517578,0.0
+2023-03-28,236.8000030517578,236.8000030517578,236.8000030517578,236.8000030517578,0.0
+2023-03-29,239.1999969482422,242.8000030517578,239.1999969482422,241.0,658.0
+2023-03-30,243.39999389648438,243.39999389648438,237.39999389648438,237.39999389648438,100.0
+2023-04-02,237.39999389648438,237.39999389648438,237.39999389648438,237.39999389648438,0.0
+2023-04-03,240.0,240.8000030517578,239.0,240.60000610351562,100.0
+2023-04-04,240.60000610351562,247.1999969482422,240.60000610351562,247.1999969482422,70.0
+2023-04-05,249.0,271.79998779296875,247.60000610351562,271.79998779296875,100.0
+2023-04-06,280.0,298.79998779296875,269.0,272.20001220703125,128.0
+2023-04-09,276.0,276.0,268.20001220703125,272.20001220703125,500.0
+2023-04-10,270.3999938964844,270.3999938964844,263.3999938964844,266.6000061035156,141.0
+2023-04-11,263.20001220703125,266.3999938964844,263.20001220703125,264.3999938964844,70.0
+2023-04-12,265.3999938964844,266.20001220703125,261.0,261.3999938964844,719.0
+2023-04-13,260.3999938964844,269.0,260.3999938964844,265.0,195.0
+2023-04-16,269.6000061035156,270.0,263.6000061035156,264.20001220703125,92.0
+2023-04-17,264.0,265.0,261.79998779296875,261.79998779296875,146.0
+2023-04-25,261.79998779296875,269.0,261.79998779296875,269.0,62.0
+2023-04-26,269.79998779296875,277.0,269.79998779296875,274.0,348.0
+2023-04-27,274.3999938964844,282.0,274.3999938964844,278.3999938964844,81.0
+2023-04-30,278.3999938964844,278.3999938964844,278.3999938964844,278.3999938964844,0.0
+2023-05-01,278.3999938964844,278.3999938964844,278.3999938964844,278.3999938964844,0.0
+2023-05-02,279.3999938964844,301.3999938964844,279.3999938964844,294.0,338.0
+2023-05-03,294.0,294.20001220703125,280.6000061035156,281.20001220703125,75.0
+2023-05-04,282.0,289.0,282.0,285.0,154.0
+2023-05-07,288.6000061035156,288.6000061035156,283.3999938964844,285.6000061035156,200.0
+2023-05-08,285.0,287.0,283.6000061035156,283.6000061035156,130.0
+2023-05-09,283.20001220703125,289.0,282.0,282.0,72.0
+2023-05-10,282.3999938964844,283.79998779296875,278.0,281.0,57.0
+2023-05-11,283.20001220703125,283.20001220703125,278.20001220703125,280.6000061035156,83.0
+2023-05-14,280.79998779296875,282.79998779296875,280.79998779296875,281.0,200.0
+2023-05-15,281.79998779296875,282.0,280.0,281.6000061035156,82.0
+2023-05-16,281.3999938964844,285.79998779296875,281.0,283.79998779296875,92.0
+2023-05-17,283.79998779296875,292.79998779296875,283.79998779296875,290.6000061035156,100.0
+2023-05-18,290.0,290.0,288.0,289.0,250.0
+2023-05-21,290.0,290.0,284.6000061035156,284.6000061035156,320.0
+2023-05-22,286.0,286.0,282.0,284.0,100.0
+2023-05-23,284.0,293.0,284.0,293.0,68.0
+2023-05-24,293.0,298.0,291.0,292.79998779296875,55.0
+2023-05-25,293.20001220703125,294.0,287.79998779296875,289.0,94.0
+2023-05-28,286.0,287.3999938964844,283.0,283.0,114.0
+2023-05-29,281.0,297.0,281.0,293.0,99.0
+2023-05-30,293.20001220703125,318.79998779296875,293.0,306.0,52.0
+2023-05-31,306.6000061035156,317.0,305.0,306.79998779296875,413.0
+2023-06-01,307.0,320.0,307.0,313.0,120.0
+2023-06-04,317.0,317.79998779296875,309.3999938964844,310.0,50.0
+2023-06-05,313.0,320.79998779296875,309.0,319.20001220703125,100.0
+2023-06-06,318.79998779296875,321.0,318.20001220703125,320.3999938964844,161.0
+2023-06-07,321.0,334.20001220703125,318.79998779296875,331.20001220703125,100.0
+2023-06-08,307.0,320.0,307.0,313.0,2086.0
+2023-06-11,334.0,366.20001220703125,334.0,352.0,50.0
+2023-06-12,352.0,357.3999938964844,345.3999938964844,350.6000061035156,186.0
+2023-06-13,353.0,378.20001220703125,353.0,372.0,60.0
+2023-06-14,374.0,376.79998779296875,358.3999938964844,358.79998779296875,59.0
+2023-06-15,362.79998779296875,369.0,338.0,339.0,50.0
+2023-06-18,341.0,341.0,329.6000061035156,330.0,155.0
+2023-06-19,332.6000061035156,339.79998779296875,331.0,331.6000061035156,57274.0
+2023-06-20,336.0,336.0,329.20001220703125,330.0,44316.0
+2023-06-21,330.0,336.0,325.20001220703125,325.20001220703125,40066.0
+2023-06-22,325.0,328.3999938964844,319.0,319.0,34515.0
+2023-07-02,321.0,323.0,318.3999938964844,319.0,23583.0
+2023-07-03,319.6000061035156,325.0,316.3999938964844,316.3999938964844,49776.0
+2023-07-04,318.0,318.0,309.3999938964844,314.20001220703125,66198.0
+2023-07-05,310.0,333.0,310.0,322.0,92817.0
+2023-07-06,322.0,331.0,322.0,327.20001220703125,92982.0
+2023-07-09,329.20001220703125,329.79998779296875,323.0,326.3999938964844,11094.0
+2023-07-10,326.3999938964844,342.6000061035156,326.3999938964844,336.20001220703125,94727.0
+2023-07-11,339.79998779296875,358.79998779296875,338.0,354.79998779296875,123297.0
+2023-07-12,354.79998779296875,356.20001220703125,346.0,347.0,53678.0
+2023-07-13,347.0,353.79998779296875,341.20001220703125,349.3999938964844,69412.0
+2023-07-16,349.6000061035156,352.0,339.0,341.0,34873.0
+2023-07-17,345.0,345.0,335.6000061035156,340.0,39096.0
+2023-07-18,340.20001220703125,345.79998779296875,338.0,340.3999938964844,31850.0
+2023-07-19,340.6000061035156,349.0,338.6000061035156,346.79998779296875,40740.0
+2023-07-20,350.0,350.0,340.20001220703125,343.3999938964844,31712.0
+2023-07-23,343.3999938964844,345.0,338.79998779296875,341.20001220703125,17839.0
+2023-07-24,342.3999938964844,345.0,339.20001220703125,339.6000061035156,19498.0
+2023-07-25,339.6000061035156,348.3999938964844,339.6000061035156,347.3999938964844,35598.0
+2023-07-26,353.0,360.0,347.3999938964844,348.0,125368.0
+2023-07-27,352.0,357.6000061035156,348.79998779296875,350.0,196263.0
+2023-07-30,353.79998779296875,353.79998779296875,346.3999938964844,347.3999938964844,20257.0
+2023-07-31,345.3999938964844,365.20001220703125,345.20001220703125,355.0,160000.0
+2023-08-01,357.6000061035156,359.0,342.6000061035156,344.0,65636.0
+2023-08-02,344.0,344.0,326.20001220703125,328.0,73151.0
+2023-08-03,328.0,338.3999938964844,325.0,332.20001220703125,42658.0
+2023-08-06,340.0,340.0,332.3999938964844,333.3999938964844,7651.0
+2023-08-07,335.0,346.79998779296875,335.0,344.0,63051.0
+2023-08-08,344.20001220703125,349.20001220703125,344.20001220703125,348.0,24487.0
+2023-08-09,348.20001220703125,349.0,334.3999938964844,339.0,28753.0
+2023-08-10,340.0,340.79998779296875,334.3999938964844,340.0,25263.0
+2023-08-13,337.20001220703125,341.0,337.20001220703125,339.0,4399.0
+2023-08-14,339.0,344.0,339.0,340.0,9615.0
+2023-08-15,341.79998779296875,343.0,337.0,338.20001220703125,15188.0
+2023-08-16,338.20001220703125,344.6000061035156,338.0,342.0,25561.0
+2023-08-17,342.0,342.0,335.0,338.3999938964844,150308.0
+2023-08-20,338.3999938964844,341.6000061035156,338.3999938964844,338.79998779296875,12927.0
+2023-08-21,338.79998779296875,339.0,331.79998779296875,333.0,22019.0
+2023-08-22,331.20001220703125,336.20001220703125,329.79998779296875,330.0,18537.0
+2023-08-23,330.0,330.0,324.20001220703125,325.0,85046.0
+2023-08-24,325.0,333.0,323.20001220703125,328.6000061035156,55128.0
+2023-08-27,328.6000061035156,333.0,328.20001220703125,331.0,21526.0
+2023-08-28,331.20001220703125,334.0,325.79998779296875,325.79998779296875,41782.0
+2023-08-29,325.3999938964844,333.0,325.3999938964844,327.6000061035156,148222.0
+2023-08-30,328.20001220703125,333.0,325.3999938964844,326.0,32102.0
+2023-08-31,327.0,328.3999938964844,320.0,320.0,52362.0
+2023-09-03,323.20001220703125,323.20001220703125,313.3999938964844,313.3999938964844,25638.0
+2023-09-04,314.79998779296875,319.79998779296875,313.3999938964844,313.3999938964844,52751.0
+2023-09-05,313.6000061035156,316.0,310.3999938964844,311.0,38065.0
+2023-09-06,311.0,314.0,308.6000061035156,309.20001220703125,51034.0
+2023-09-07,309.20001220703125,310.6000061035156,301.0,308.0,39972.0
+2023-09-10,308.0,308.0,308.0,308.0,0.0
+2023-09-11,307.0,313.0,304.0,311.20001220703125,37117.0
+2023-09-12,313.0,313.20001220703125,307.79998779296875,309.6000061035156,26832.0
+2023-09-13,309.6000061035156,311.6000061035156,305.3999938964844,307.0,32663.0
+2023-09-14,309.0,311.20001220703125,306.0,309.6000061035156,67743.0
+2023-09-17,309.6000061035156,313.0,308.0,309.0,12076.0
+2023-09-18,307.6000061035156,320.0,307.3999938964844,315.0,64737.0
+2023-09-19,318.79998779296875,326.0,315.20001220703125,321.0,110000.0
+2023-09-20,325.6000061035156,325.6000061035156,314.0,319.3999938964844,23423.0
+2023-09-21,317.0,318.79998779296875,313.20001220703125,313.20001220703125,15698.0
+2023-09-25,318.79998779296875,318.79998779296875,305.6000061035156,312.0,35883.0
+2023-09-26,307.6000061035156,321.0,307.6000061035156,318.0,22233.0
+2023-09-27,318.20001220703125,329.3999938964844,318.20001220703125,329.20001220703125,63716.0
+2023-09-28,329.20001220703125,329.20001220703125,321.0,322.0,31314.0
+2023-10-01,322.0,322.0,322.0,322.0,0.0
+2023-10-02,322.6000061035156,326.0,321.3999938964844,322.3999938964844,22000.0
+2023-10-03,322.3999938964844,325.0,321.0,324.0,33187.0
+2023-10-04,324.0,326.0,322.0,325.0,13946.0
+2023-10-05,325.0,326.20001220703125,320.79998779296875,323.79998779296875,20861.0
+2023-10-08,322.20001220703125,324.0,313.0,314.0,15072.0
+2023-10-09,314.0,320.0,312.0,315.79998779296875,41793.0
+2023-10-10,314.0,317.0,309.20001220703125,310.79998779296875,26667.0
+2023-10-11,310.20001220703125,313.0,298.0,299.6000061035156,66327.0
+2023-10-12,302.79998779296875,306.79998779296875,297.79998779296875,304.6000061035156,32991.0
+2023-10-15,304.0,311.0,302.0,305.6000061035156,7621.0
+2023-10-16,305.0,308.3999938964844,303.0,307.20001220703125,22400.0
+2023-10-17,310.0,310.0,303.0,303.0,53275.0
+2023-10-18,304.6000061035156,305.79998779296875,294.3999938964844,294.3999938964844,143617.0
+2023-10-19,295.0,300.20001220703125,292.20001220703125,292.20001220703125,51139.0
+2023-10-22,296.0,296.0,280.0,285.3999938964844,30094.0
+2023-10-23,285.0,288.6000061035156,281.0,281.0,37499.0
+2023-10-24,280.20001220703125,287.0,280.20001220703125,285.6000061035156,21628.0
+2023-10-25,288.0,288.6000061035156,283.3999938964844,288.6000061035156,23902.0
+2023-10-26,288.6000061035156,292.6000061035156,286.20001220703125,290.0,16519.0
+2023-10-29,290.0,303.0,289.0,300.0,22263.0
+2023-10-30,303.0,303.0,291.0,292.3999938964844,103460.0
+2023-10-31,294.0,304.3999938964844,293.6000061035156,300.0,90224.0
+2023-11-01,296.20001220703125,305.79998779296875,296.20001220703125,300.20001220703125,45444.0
+2023-11-02,298.0,301.6000061035156,296.79998779296875,297.3999938964844,28767.0
+2023-11-05,304.6000061035156,304.6000061035156,295.3999938964844,296.6000061035156,14424.0
+2023-11-06,296.79998779296875,299.0,287.20001220703125,288.79998779296875,93273.0
+2023-11-07,289.0,292.0,288.20001220703125,288.20001220703125,47183.0
+2023-11-08,290.79998779296875,292.79998779296875,288.3999938964844,292.20001220703125,34143.0
+2023-11-09,292.3999938964844,292.3999938964844,286.0,286.79998779296875,24128.0
+2023-11-12,287.0,293.6000061035156,287.0,292.0,22749.0
+2023-11-13,292.20001220703125,293.0,290.6000061035156,292.3999938964844,18588.0
+2023-11-14,292.6000061035156,297.0,291.79998779296875,292.79998779296875,33184.0
+2023-11-15,293.20001220703125,298.0,291.79998779296875,294.20001220703125,33662.0
+2023-11-16,294.79998779296875,295.79998779296875,290.20001220703125,290.79998779296875,18570.0
+2023-11-19,291.0,295.0,290.0,290.0,18234.0
+2023-11-20,290.0,294.0,289.0,289.79998779296875,67324.0
+2023-11-21,290.0,302.6000061035156,290.0,297.0,66006.0
+2023-11-22,297.0,303.79998779296875,296.6000061035156,301.6000061035156,22225.0
+2023-11-23,297.0,303.79998779296875,296.6000061035156,301.6000061035156,22225.0
+2023-11-26,306.0,310.0,305.0,307.3999938964844,18252.0
+2023-11-27,308.0,328.6000061035156,307.6000061035156,326.20001220703125,92248.0
+2023-11-28,325.0,329.0,324.0,327.0,32650.0
+2023-11-29,326.79998779296875,327.0,318.0,322.20001220703125,44306.0
+2023-11-30,322.0,331.0,319.0,319.0,47693.0
+2023-12-03,320.0,330.0,320.0,327.20001220703125,19786.0
+2023-12-04,330.0,334.6000061035156,325.0,325.0,35790.0
+2023-12-05,325.20001220703125,328.3999938964844,322.0,323.3999938964844,13354.0
+2023-12-06,323.3999938964844,333.0,323.3999938964844,327.3999938964844,17988.0
+2023-12-07,327.3999938964844,328.79998779296875,322.6000061035156,324.0,18967.0
+2023-12-10,324.0,327.79998779296875,324.0,327.79998779296875,12905.0
+2023-12-11,328.0,330.6000061035156,327.0,330.0,29513.0
+2023-12-12,331.0,335.3999938964844,327.3999938964844,331.79998779296875,64452.0
+2023-12-13,333.0,333.0,325.3999938964844,326.0,16513.0
+2023-12-14,325.6000061035156,328.20001220703125,320.79998779296875,320.79998779296875,26303.0
+2023-12-17,322.20001220703125,325.0,321.0,322.0,10596.0
+2023-12-18,321.6000061035156,330.0,321.6000061035156,330.0,47327.0
+2023-12-19,330.0,336.20001220703125,326.0,336.20001220703125,49854.0
+2023-12-20,336.79998779296875,336.79998779296875,327.20001220703125,327.3999938964844,26919.0
+2023-12-21,329.6000061035156,332.0,325.79998779296875,326.3999938964844,23870.0
+2023-12-24,326.0,328.20001220703125,324.0,324.79998779296875,39275.0
+2023-12-25,326.20001220703125,333.0,325.6000061035156,331.3999938964844,20722.0
+2023-12-26,332.0,333.3999938964844,326.0,329.0,12207.0
+2023-12-27,332.0,336.3999938964844,328.3999938964844,334.6000061035156,32488.0
+2023-12-28,336.79998779296875,336.79998779296875,332.20001220703125,333.0,24655.0
+2023-12-31,335.0,336.79998779296875,331.0,334.6000061035156,5054.0
+2024-01-01,333.0,340.0,333.0,334.3999938964844,11049.0
+2024-01-02,334.3999938964844,336.3999938964844,330.0,336.0,19430.0
+2024-01-03,336.0,345.0,333.6000061035156,342.6000061035156,44434.0
+2024-01-04,342.0,347.3999938964844,339.20001220703125,344.79998779296875,43345.0
+2024-01-07,349.0,355.0,346.79998779296875,354.0,24412.0
+2024-01-08,353.79998779296875,357.6000061035156,348.6000061035156,357.6000061035156,114804.0
+2024-01-09,358.0,369.79998779296875,356.20001220703125,357.3999938964844,103481.0
+2024-01-10,357.3999938964844,362.0,351.6000061035156,357.0,42372.0
+2024-01-11,357.0,365.79998779296875,355.20001220703125,362.6000061035156,37619.0
+2024-01-14,362.6000061035156,365.0,358.20001220703125,365.0,7033.0
+2024-01-15,365.0,368.6000061035156,361.79998779296875,363.79998779296875,35232.0
+2024-01-16,361.0,364.0,350.6000061035156,353.20001220703125,70821.0
+2024-01-17,356.0,357.3999938964844,351.3999938964844,352.20001220703125,27078.0
+2024-01-18,355.3999938964844,357.79998779296875,346.0,356.0,38886.0
+2024-01-21,356.0,362.0,356.0,360.0,9913.0
+2024-01-22,360.0,360.0,360.0,360.0,0.0
+2024-01-23,363.79998779296875,366.0,360.0,361.79998779296875,15976.0
+2024-01-24,363.0,363.0,356.0,359.6000061035156,15212.0
+2024-01-25,358.0,362.79998779296875,358.0,360.6000061035156,15262.0
+2024-01-28,359.0,364.20001220703125,358.79998779296875,363.0,7029.0
+2024-01-29,363.0,363.0,357.0,358.0,25294.0
+2024-01-30,358.0,361.0,347.6000061035156,347.6000061035156,20134.0
+2024-01-31,347.6000061035156,369.3999938964844,346.6000061035156,360.0,83529.0
+2024-02-01,359.79998779296875,364.20001220703125,352.6000061035156,363.0,41865.0
+2024-02-04,363.0,367.6000061035156,363.0,366.0,8378.0
+2024-02-05,367.6000061035156,389.3999938964844,365.20001220703125,384.0,55303.0
+2024-02-06,384.0,391.20001220703125,380.20001220703125,386.20001220703125,55795.0
+2024-02-07,380.20001220703125,397.79998779296875,380.20001220703125,386.0,30050.0
+2024-02-08,380.20001220703125,397.79998779296875,380.20001220703125,386.0,30050.0
+2024-02-11,396.0,400.0,389.20001220703125,389.20001220703125,11080.0
+2024-02-12,390.0,390.6000061035156,356.0,360.0,118754.0
+2024-02-13,362.0,371.0,355.3999938964844,358.79998779296875,53120.0
+2024-02-14,362.0,372.79998779296875,358.79998779296875,363.0,46475.0
+2024-02-15,367.0,373.79998779296875,365.0,368.6000061035156,31024.0
+2024-02-18,373.0,380.3999938964844,370.0,380.3999938964844,36426.0
+2024-02-19,380.20001220703125,389.0,379.0,386.79998779296875,82403.0
+2024-02-20,390.0,394.0,381.3999938964844,382.0,69096.0
+2024-02-21,384.79998779296875,392.0,375.20001220703125,378.20001220703125,46471.0
+2024-02-25,379.20001220703125,384.0,378.0,384.0,11907.0
+2024-02-26,386.0,386.0,373.6000061035156,374.0,23262.0
+2024-02-27,374.0,381.3999938964844,374.0,375.20001220703125,26924.0
+2024-02-28,381.3999938964844,386.79998779296875,379.6000061035156,383.0,26380.0
+2024-02-29,385.0,388.0,378.3999938964844,380.3999938964844,26503.0
+2024-03-03,380.20001220703125,381.3999938964844,377.0,380.3999938964844,9072.0
+2024-03-04,380.20001220703125,383.0,373.6000061035156,374.20001220703125,21336.0
+2024-03-05,374.20001220703125,374.20001220703125,374.20001220703125,374.20001220703125,0.0
+2024-03-06,376.20001220703125,384.0,376.20001220703125,377.20001220703125,24385.0
+2024-03-07,377.20001220703125,398.79998779296875,376.79998779296875,396.0,53718.0
+2024-03-10,396.0,404.0,391.0,402.0,18410.0
+2024-03-11,403.0,439.0,396.20001220703125,435.0,75510.0
+2024-03-12,435.0,435.0,411.0,417.0,55497.0
+2024-03-13,417.0,424.6000061035156,412.0,413.3999938964844,63819.0
+2024-03-14,417.6000061035156,417.6000061035156,402.0,403.0,37486.0
+2024-03-17,404.0,412.3999938964844,404.0,410.79998779296875,9006.0
+2024-03-18,412.0,412.0,405.0,409.79998779296875,14475.0
+2024-03-19,407.79998779296875,417.20001220703125,395.3999938964844,396.0,40937.0
+2024-03-20,396.20001220703125,401.79998779296875,392.0,397.79998779296875,11926.0
+2024-03-21,399.0,401.0,382.0,394.6000061035156,71604.0
+2024-03-24,394.6000061035156,394.6000061035156,386.0,392.6000061035156,6836.0
+2024-03-25,390.0,405.0,390.0,404.20001220703125,26937.0
+2024-03-26,403.0,403.0,389.79998779296875,390.0,19734.0
+2024-03-27,390.0,398.6000061035156,387.79998779296875,398.0,12998.0
+2024-03-28,398.0,398.0,385.0,387.0,18271.0
+2024-03-31,386.6000061035156,392.20001220703125,367.0,370.0,15508.0
+2024-04-01,374.79998779296875,379.79998779296875,370.0,379.79998779296875,12789.0
+2024-04-02,380.0,383.0,376.6000061035156,383.0,10553.0
+2024-04-03,385.79998779296875,385.79998779296875,370.0,373.0,29956.0
+2024-04-04,373.0,376.0,368.6000061035156,370.79998779296875,73825.0
+2024-04-14,,,,,
+2024-04-15,375.0,377.79998779296875,366.3999938964844,375.0,55690.0
+2024-04-16,380.0,380.0,368.3999938964844,372.0,34038.0
+2024-04-17,370.3999938964844,370.3999938964844,357.6000061035156,366.0,57991.0
+2024-04-18,361.3999938964844,372.6000061035156,361.3999938964844,371.0,32266.0
+2024-04-21,371.0,375.0,368.3999938964844,371.0,12972.0
+2024-04-22,371.0,372.6000061035156,365.20001220703125,370.79998779296875,40878.0
+2024-04-23,369.20001220703125,369.20001220703125,360.0,360.79998779296875,43635.0
+2024-04-24,360.79998779296875,364.3999938964844,345.0,348.0,66923.0
+2024-04-25,342.0,353.79998779296875,331.0,352.79998779296875,64454.0
+2024-04-28,352.79998779296875,352.79998779296875,352.79998779296875,352.79998779296875,0.0
+2024-04-29,347.3999938964844,359.0,344.6000061035156,357.79998779296875,31461.0
+2024-04-30,359.3999938964844,367.0,357.79998779296875,365.0,53959.0
+2024-05-01,361.0,362.20001220703125,357.6000061035156,359.0,19217.0
+2024-05-02,361.3999938964844,362.0,355.0,358.0,15655.0
+2024-05-05,357.0,358.0,354.20001220703125,357.79998779296875,5517.0
+2024-05-06,358.0,358.0,350.3999938964844,353.6000061035156,24377.0
+2024-05-07,353.6000061035156,353.79998779296875,348.79998779296875,353.0,11864.0
+2024-05-08,354.20001220703125,364.20001220703125,352.6000061035156,363.0,43798.0
+2024-05-09,365.0,365.0,348.6000061035156,351.20001220703125,37270.0
+2024-05-12,362.0,386.20001220703125,361.79998779296875,386.20001220703125,121173.0
+2024-05-13,395.0,400.0,379.20001220703125,381.0,116632.0
+2024-05-14,381.3999938964844,381.3999938964844,367.3999938964844,373.0,48579.0
+2024-05-15,373.0,373.0,363.6000061035156,365.0,19313.0
+2024-05-16,365.0,371.3999938964844,365.0,368.6000061035156,63297.0
+2024-05-19,368.6000061035156,368.6000061035156,368.6000061035156,368.6000061035156,0.0
+2024-05-20,360.0,360.3999938964844,345.6000061035156,352.20001220703125,60311.0
+2024-05-21,352.6000061035156,362.3999938964844,350.3999938964844,351.0,70432.0
+2024-05-22,353.0,353.20001220703125,345.0,346.20001220703125,22501.0
+2024-05-23,346.0,348.3999938964844,337.0,337.3999938964844,29510.0
+2024-05-26,337.3999938964844,341.0,333.6000061035156,336.20001220703125,16111.0
+2024-05-27,336.79998779296875,346.20001220703125,336.79998779296875,341.79998779296875,41528.0
+2024-05-28,344.79998779296875,344.79998779296875,332.3999938964844,335.20001220703125,43398.0
+2024-05-29,335.6000061035156,348.3999938964844,335.6000061035156,343.79998779296875,25689.0
+2024-05-30,343.79998779296875,343.79998779296875,343.79998779296875,343.79998779296875,0.0
+2024-06-02,343.79998779296875,343.79998779296875,343.79998779296875,343.79998779296875,0.0
+2024-06-03,345.79998779296875,360.0,341.0,348.79998779296875,47876.0
+2024-06-04,348.0,354.20001220703125,335.0,351.79998779296875,86976.0
+2024-06-05,348.0,360.0,344.20001220703125,356.20001220703125,32124.0
+2024-06-06,348.79998779296875,352.3999938964844,338.3999938964844,339.6000061035156,45606.0
+2024-06-09,339.6000061035156,352.79998779296875,339.0,350.79998779296875,16477.0
+2024-06-10,351.0,365.0,351.0,359.6000061035156,55483.0
+2024-06-11,357.0,359.6000061035156,353.6000061035156,353.79998779296875,39818.0
+2024-06-12,353.79998779296875,355.0,348.3999938964844,349.0,12568.0
+2024-06-13,352.3999938964844,352.3999938964844,347.6000061035156,350.6000061035156,21023.0
+2024-06-23,351.0,355.79998779296875,350.6000061035156,354.0,11685.0
+2024-06-24,356.6000061035156,356.6000061035156,348.6000061035156,349.6000061035156,20572.0
+2024-06-25,353.0,353.0,349.20001220703125,352.0,13590.0
+2024-06-26,352.0,354.20001220703125,346.3999938964844,349.3999938964844,16935.0
+2024-06-27,349.79998779296875,351.79998779296875,347.3999938964844,350.3999938964844,13408.0
+2024-06-30,350.3999938964844,350.3999938964844,350.3999938964844,350.3999938964844,0.0
+2024-07-01,350.0,351.6000061035156,345.20001220703125,347.20001220703125,20752.0
+2024-07-02,345.3999938964844,347.20001220703125,338.3999938964844,338.79998779296875,51303.0
+2024-07-03,338.79998779296875,340.0,334.0,339.0,20707.0
+2024-07-04,339.20001220703125,345.3999938964844,338.0,342.6000061035156,14795.0
+2024-07-07,345.0,351.0,344.0,350.0,11707.0
+2024-07-08,350.0,350.20001220703125,343.0,350.0,25473.0
+2024-07-09,349.20001220703125,350.79998779296875,345.20001220703125,348.0,14553.0
+2024-07-10,348.0,350.79998779296875,343.79998779296875,345.3999938964844,18780.0
+2024-07-11,345.20001220703125,345.20001220703125,339.6000061035156,341.0,23710.0
+2024-07-14,340.0,341.6000061035156,338.0,341.20001220703125,18956.0
+2024-07-15,338.6000061035156,343.20001220703125,338.0,341.20001220703125,36244.0
+2024-07-16,342.20001220703125,350.20001220703125,342.20001220703125,344.6000061035156,41985.0
+2024-07-17,343.6000061035156,350.0,343.6000061035156,349.6000061035156,26386.0
+2024-07-18,349.6000061035156,349.6000061035156,340.3999938964844,344.6000061035156,76804.0
+2024-07-21,344.0,344.0,340.3999938964844,341.20001220703125,23175.0
+2024-07-22,341.0,344.0,340.3999938964844,342.79998779296875,12524.0
+2024-07-23,343.79998779296875,343.79998779296875,340.3999938964844,340.79998779296875,28785.0
+2024-07-24,341.0,341.0,334.6000061035156,335.3999938964844,63939.0
+2024-07-25,335.20001220703125,338.0,331.6000061035156,334.3999938964844,58587.0
+2024-07-28,334.6000061035156,337.0,333.20001220703125,333.3999938964844,17039.0
+2024-07-29,333.6000061035156,337.0,330.0,331.6000061035156,48219.0
+2024-07-30,332.79998779296875,332.79998779296875,327.3999938964844,328.0,19227.0
+2024-07-31,334.0,349.0,333.3999938964844,343.6000061035156,97599.0
+2024-08-01,345.0,361.79998779296875,340.0,352.0,82605.0
+2024-08-04,349.0,349.0,341.0,343.6000061035156,22775.0
+2024-08-05,341.6000061035156,344.6000061035156,330.79998779296875,334.0,57743.0
+2024-08-06,334.0,348.0,334.0,344.6000061035156,32959.0
+2024-08-07,344.6000061035156,349.0,342.79998779296875,343.3999938964844,16090.0
+2024-08-08,348.0,348.0,335.6000061035156,341.3999938964844,17665.0
+2024-08-11,341.0,344.79998779296875,340.0,343.6000061035156,6861.0
+2024-08-12,341.0,343.3999938964844,338.3999938964844,340.0,9855.0
+2024-08-13,340.0,347.20001220703125,337.0,346.20001220703125,29250.0
+2024-08-14,346.20001220703125,356.0,346.0,354.3999938964844,31316.0
+2024-08-15,354.3999938964844,361.6000061035156,354.0,361.0,24953.0
+2024-08-18,365.3999938964844,375.3999938964844,362.20001220703125,374.3999938964844,27921.0
+2024-08-19,375.0,376.0,365.79998779296875,370.20001220703125,37349.0
+2024-08-20,372.0,372.0,365.6000061035156,367.0,19478.0
+2024-08-21,368.0,369.0,363.79998779296875,366.20001220703125,18528.0
+2024-08-22,365.3999938964844,368.20001220703125,363.79998779296875,364.0,19308.0
+2024-08-25,364.20001220703125,375.0,364.0,372.0,18863.0
+2024-08-26,370.0,371.0,365.6000061035156,367.6000061035156,122474.0
+2024-08-27,366.3999938964844,370.0,358.0,358.0,29157.0
+2024-08-28,358.3999938964844,360.0,352.79998779296875,356.6000061035156,15638.0
+2024-08-29,359.6000061035156,361.3999938964844,353.20001220703125,353.20001220703125,35911.0
+2024-09-01,356.79998779296875,359.20001220703125,354.0,355.0,26068.0
+2024-09-02,354.0,363.0,354.0,363.0,21861.0
+2024-09-03,364.0,381.3999938964844,361.79998779296875,376.0,57737.0
+2024-09-04,376.0,380.20001220703125,367.20001220703125,372.0,24394.0
+2024-09-05,373.0,373.0,365.20001220703125,365.20001220703125,22013.0
+2024-09-08,361.0,368.20001220703125,360.20001220703125,362.3999938964844,30413.0
+2024-09-09,363.20001220703125,372.3999938964844,362.6000061035156,363.3999938964844,17157.0
+2024-09-10,363.3999938964844,370.0,363.0,370.0,17080.0
+2024-09-11,370.20001220703125,370.20001220703125,361.0,362.0,11329.0
+2024-09-12,362.20001220703125,366.3999938964844,361.3999938964844,364.79998779296875,19838.0
+2024-09-15,364.79998779296875,379.0,364.3999938964844,377.6000061035156,25296.0
+2024-09-16,380.0,388.79998779296875,373.3999938964844,379.79998779296875,42685.0
+2024-09-17,382.0,387.3999938964844,380.0,382.0,52802.0
+2024-09-18,385.0,390.0,374.20001220703125,375.79998779296875,107724.0
+2024-09-19,375.6000061035156,382.6000061035156,373.0,376.79998779296875,29119.0
+2024-09-22,378.20001220703125,387.3999938964844,378.20001220703125,386.3999938964844,18328.0
+2024-09-24,380.6000061035156,386.0,380.20001220703125,383.0,32274.0
+2024-09-25,383.0,383.20001220703125,376.79998779296875,379.0,17730.0
+2024-09-26,381.6000061035156,387.20001220703125,379.0,385.20001220703125,65103.0
+2024-09-29,387.0,387.0,379.79998779296875,384.79998779296875,10650.0
+2024-09-30,382.79998779296875,384.3999938964844,374.6000061035156,377.20001220703125,43126.0
+2024-10-01,376.79998779296875,379.3999938964844,375.0,375.0,14706.0
+2024-10-02,375.0,375.0,375.0,375.0,0.0
+2024-10-03,370.0,370.0,355.0,359.6000061035156,63063.0
+2024-10-06,359.20001220703125,363.79998779296875,355.0,355.0,19472.0
+2024-10-07,356.0,373.0,356.0,372.0,30411.0
+2024-10-08,372.0,372.0,366.0,366.20001220703125,16490.0
+2024-10-09,369.79998779296875,371.0,365.0,365.0,15983.0
+2024-10-10,365.3999938964844,368.20001220703125,361.0,361.6000061035156,17276.0
+2024-10-13,362.0,370.0,362.0,368.6000061035156,15902.0
+2024-10-14,369.3999938964844,371.0,366.0,370.0,20644.0
+2024-10-15,370.3999938964844,377.3999938964844,366.6000061035156,370.0,35958.0
+2024-10-16,372.0,372.0,363.6000061035156,370.0,33487.0
+2024-10-17,370.0,383.6000061035156,370.0,378.0,57433.0
+2024-10-20,374.20001220703125,381.6000061035156,374.0,377.6000061035156,41722.0
+2024-10-21,377.3999938964844,383.0,376.79998779296875,378.20001220703125,22476.0
+2024-10-22,379.79998779296875,381.20001220703125,374.20001220703125,374.3999938964844,38856.0
+2024-10-23,374.0,374.6000061035156,364.3999938964844,367.20001220703125,22678.0
+2024-10-24,367.0,369.20001220703125,364.79998779296875,369.0,20503.0
+2024-10-27,369.0,374.6000061035156,369.0,371.0,13998.0
+2024-10-28,371.0,373.79998779296875,370.0,370.6000061035156,11823.0
+2024-10-29,370.6000061035156,373.0,367.20001220703125,370.6000061035156,11463.0
+2024-10-30,370.6000061035156,370.6000061035156,365.3999938964844,366.0,15463.0
+2024-10-31,370.0,370.3999938964844,355.6000061035156,359.0,122344.0
+2024-11-03,362.3999938964844,365.79998779296875,360.0,363.79998779296875,10988.0
+2024-11-04,364.20001220703125,364.3999938964844,354.79998779296875,354.79998779296875,36708.0
+2024-11-05,356.79998779296875,356.79998779296875,348.3999938964844,351.3999938964844,42871.0
+2024-11-06,352.0,359.0,350.6000061035156,351.0,21412.0
+2024-11-07,351.20001220703125,353.0,349.20001220703125,352.0,43356.0
+2024-11-10,352.0,353.79998779296875,349.0,353.6000061035156,29342.0
+2024-11-11,355.0,355.0,350.20001220703125,352.0,63338.0
+2024-11-12,352.20001220703125,354.0,348.79998779296875,349.0,15742.0
+2024-11-13,350.0,350.0,341.0,345.0,71746.0
+2024-11-14,349.79998779296875,351.6000061035156,345.20001220703125,350.0,66821.0
+2024-11-17,350.0,350.0,350.0,350.0,0.0
+2024-11-18,348.3999938964844,353.0,347.0,351.0,25430.0
+2024-11-19,351.0,352.79998779296875,348.6000061035156,351.0,9956.0
+2024-11-20,352.6000061035156,352.6000061035156,349.0,349.0,11777.0
+2024-11-21,349.0,351.0,344.20001220703125,344.20001220703125,30205.0
+2024-11-24,342.0,343.0,337.20001220703125,339.0,65163.0
+2024-11-25,339.3999938964844,342.20001220703125,337.0,338.0,38477.0
+2024-11-26,341.3999938964844,343.3999938964844,337.3999938964844,338.6000061035156,20881.0
+2024-11-27,338.3999938964844,341.3999938964844,335.0,339.0,24710.0
+2024-11-28,341.0,343.6000061035156,337.20001220703125,337.20001220703125,25102.0
+2024-12-01,341.0,343.6000061035156,337.20001220703125,337.20001220703125,25102.0
+2024-12-02,339.79998779296875,340.20001220703125,337.6000061035156,339.20001220703125,28965.0
+2024-12-03,339.3999938964844,342.0,338.0,341.0,46126.0
+2024-12-04,342.79998779296875,344.0,339.79998779296875,340.79998779296875,14199.0
+2024-12-05,347.0,347.0,340.0,343.0,18369.0
+2024-12-08,343.3999938964844,345.20001220703125,340.0,343.3999938964844,13545.0
+2024-12-09,342.0,344.20001220703125,340.0,343.6000061035156,12321.0
+2024-12-10,343.6000061035156,345.0,338.3999938964844,342.6000061035156,23275.0
+2024-12-11,342.6000061035156,342.6000061035156,337.3999938964844,340.0,86057.0
+2024-12-12,340.0,360.0,339.20001220703125,360.0,104172.0
+2024-12-15,360.0,360.0,355.0,358.6000061035156,9994.0
+2024-12-16,358.6000061035156,358.6000061035156,348.0,351.6000061035156,27908.0
+2024-12-17,349.6000061035156,349.79998779296875,342.0,346.0,33206.0
+2024-12-18,350.0,350.0,335.0,344.0,131512.0
+2024-12-19,343.0,343.0,335.6000061035156,335.6000061035156,58568.0
+2024-12-22,337.6000061035156,339.0,327.0,331.20001220703125,53284.0
+2024-12-23,331.20001220703125,335.0,329.20001220703125,333.0,18794.0
+2024-12-24,335.0,335.0,329.6000061035156,330.20001220703125,18564.0
+2024-12-25,331.20001220703125,335.20001220703125,329.20001220703125,332.79998779296875,15232.0
+2024-12-26,334.20001220703125,334.20001220703125,329.20001220703125,330.20001220703125,19001.0
+2024-12-29,331.0,334.79998779296875,329.0,334.79998779296875,52702.0
+2024-12-30,335.0,338.79998779296875,334.20001220703125,336.0,22329.0
+2024-12-31,335.79998779296875,337.79998779296875,332.20001220703125,337.79998779296875,32136.0
+2025-01-01,337.79998779296875,337.79998779296875,333.20001220703125,333.6000061035156,9718.0
+2025-01-02,333.6000061035156,335.6000061035156,331.3999938964844,335.0,11416.0
+2025-01-05,333.20001220703125,335.0,332.6000061035156,335.0,7565.0
+2025-01-06,334.20001220703125,336.0,332.0,332.79998779296875,34441.0
+2025-01-07,334.0,340.0,332.79998779296875,336.0,36148.0
+2025-01-08,336.0,339.6000061035156,334.20001220703125,338.3999938964844,26126.0
+2025-01-09,338.3999938964844,338.3999938964844,338.3999938964844,338.3999938964844,0.0
+2025-01-12,334.3999938964844,334.79998779296875,332.79998779296875,333.3999938964844,11090.0
+2025-01-13,333.3999938964844,335.20001220703125,332.6000061035156,333.20001220703125,22060.0
+2025-01-14,333.3999938964844,336.0,333.0,333.6000061035156,13251.0
+2025-01-15,333.3999938964844,339.0,333.3999938964844,334.3999938964844,42719.0
+2025-01-16,334.3999938964844,335.3999938964844,333.0,333.3999938964844,20787.0
+2025-01-19,333.3999938964844,334.79998779296875,332.3999938964844,333.79998779296875,13661.0
+2025-01-20,334.3999938964844,339.79998779296875,334.3999938964844,337.3999938964844,40260.0
+2025-01-21,339.3999938964844,339.3999938964844,334.3999938964844,336.3999938964844,38212.0
+2025-01-22,336.79998779296875,336.79998779296875,330.3999938964844,332.0,64762.0
+2025-01-23,333.6000061035156,333.6000061035156,330.79998779296875,332.79998779296875,32761.0
+2025-01-26,333.79998779296875,333.79998779296875,328.79998779296875,330.20001220703125,48202.0
+2025-01-27,330.0,331.20001220703125,329.0,329.20001220703125,19222.0
+2025-01-28,329.20001220703125,329.20001220703125,329.20001220703125,329.20001220703125,0.0
+2025-01-29,329.20001220703125,329.20001220703125,329.20001220703125,329.20001220703125,0.0
+2025-01-30,331.20001220703125,332.3999938964844,329.0,330.3999938964844,29669.0
+2025-02-02,332.6000061035156,332.6000061035156,328.20001220703125,328.6000061035156,30673.0
+2025-02-03,329.0,331.3999938964844,325.20001220703125,330.79998779296875,68471.0
+2025-02-04,330.79998779296875,333.79998779296875,328.3999938964844,330.0,43308.0
+2025-02-05,330.0,332.0,328.0,329.3999938964844,38024.0
+2025-02-06,329.3999938964844,331.0,329.20001220703125,331.0,15358.0
+2025-02-09,331.20001220703125,331.79998779296875,330.20001220703125,331.0,20414.0
+2025-02-10,331.79998779296875,331.79998779296875,328.3999938964844,328.3999938964844,16136.0
+2025-02-11,328.3999938964844,330.6000061035156,327.79998779296875,328.3999938964844,11516.0
+2025-02-12,328.3999938964844,329.79998779296875,327.6000061035156,328.0,16548.0
+2025-02-13,328.0,330.3999938964844,327.79998779296875,330.3999938964844,16260.0
+2025-02-16,330.3999938964844,330.3999938964844,328.0,329.79998779296875,9559.0
+2025-02-17,329.79998779296875,329.79998779296875,325.6000061035156,327.3999938964844,32010.0
+2025-02-18,325.6000061035156,327.0,323.0,324.3999938964844,28103.0
+2025-02-19,324.3999938964844,324.3999938964844,324.3999938964844,324.3999938964844,0.0
+2025-02-20,323.0,323.0,319.6000061035156,321.6000061035156,20945.0
+2025-02-24,321.6000061035156,323.0,319.0,321.79998779296875,16551.0
+2025-02-25,321.6000061035156,321.6000061035156,314.0,316.3999938964844,23419.0
+2025-02-26,316.6000061035156,318.0,305.20001220703125,306.79998779296875,59077.0
+2025-02-27,308.79998779296875,312.20001220703125,304.3999938964844,310.0,64900.0
+2025-03-02,310.0,312.6000061035156,300.20001220703125,305.3999938964844,17730.0
+2025-03-03,305.3999938964844,316.0,303.3999938964844,315.0,39225.0
+2025-03-04,314.79998779296875,315.20001220703125,307.0,310.3999938964844,33624.0
+2025-03-05,311.0,311.0,304.3999938964844,308.0,21155.0
+2025-03-06,306.20001220703125,308.3999938964844,303.0,306.0,22880.0
+2025-03-09,306.0,313.20001220703125,303.6000061035156,313.20001220703125,11404.0
+2025-03-10,312.3999938964844,312.3999938964844,302.6000061035156,303.0,25442.0
+2025-03-11,302.79998779296875,304.0,294.0,300.20001220703125,21139.0
+2025-03-12,300.20001220703125,305.0,300.20001220703125,300.79998779296875,10600.0
+2025-03-13,303.20001220703125,303.20001220703125,298.79998779296875,302.20001220703125,24406.0
+2025-03-16,301.20001220703125,309.0,301.20001220703125,307.0,10555.0
+2025-03-17,302.20001220703125,309.0,302.20001220703125,302.3999938964844,23351.0
+2025-03-18,313.20001220703125,317.3999938964844,307.6000061035156,313.6000061035156,75095.0
+2025-03-19,313.6000061035156,315.20001220703125,306.0,314.79998779296875,79646.0
+2025-03-20,314.79998779296875,314.79998779296875,314.79998779296875,314.79998779296875,0.0
+2025-03-23,301.20001220703125,301.20001220703125,298.20001220703125,298.3999938964844,18805.0
+2025-03-24,298.3999938964844,300.3999938964844,294.20001220703125,295.0,55002.0
+2025-03-25,297.0,301.0,295.0,295.0,21971.0
+2025-03-26,296.0,304.20001220703125,296.0,300.6000061035156,39790.0
+2025-03-27,301.20001220703125,304.79998779296875,300.6000061035156,301.0,32998.0
+2025-04-03,300.0,306.79998779296875,298.3999938964844,304.20001220703125,28533.0
+2025-04-06,294.0,298.6000061035156,288.0,293.20001220703125,49234.0
+2025-04-07,293.20001220703125,298.3999938964844,284.3999938964844,295.20001220703125,37880.0
+2025-04-08,296.3999938964844,303.0,296.20001220703125,297.0,21948.0
+2025-04-09,297.0,302.79998779296875,296.3999938964844,301.6000061035156,33191.0
+2025-04-10,301.6000061035156,301.6000061035156,301.6000061035156,301.6000061035156,0.0
+2025-04-13,305.0,312.20001220703125,305.0,310.0,33144.0
+2025-04-14,310.0,315.0,308.79998779296875,315.0,36347.0
+2025-04-15,315.0,315.0,311.20001220703125,313.6000061035156,18939.0
+2025-04-16,313.6000061035156,315.0,311.79998779296875,313.0,20520.0
+2025-04-17,313.0,313.0,313.0,313.0,0.0
+2025-04-20,315.0,315.79998779296875,310.20001220703125,314.20001220703125,16494.0
+2025-04-21,314.0,314.0,310.6000061035156,313.0,19983.0
+2025-04-22,314.3999938964844,314.3999938964844,306.20001220703125,307.0,43816.0
+2025-04-23,306.79998779296875,308.0,305.0,307.79998779296875,36129.0
+2025-04-24,307.79998779296875,309.6000061035156,306.20001220703125,309.6000061035156,12335.0
+2025-04-27,309.6000061035156,311.0,309.0,311.0,12790.0
+2025-04-28,311.0,312.20001220703125,307.0,308.0,24648.0
+2025-04-29,308.0,310.0,307.3999938964844,310.0,7256.0
+2025-04-30,309.6000061035156,309.6000061035156,304.3999938964844,305.3999938964844,17893.0
+2025-05-01,306.0,306.0,299.0,300.3999938964844,23031.0
+2025-05-04,299.3999938964844,300.3999938964844,298.20001220703125,300.0,10494.0
+2025-05-05,300.0,300.0,296.6000061035156,299.0,18070.0
+2025-05-06,299.0,300.3999938964844,296.79998779296875,299.0,16533.0
+2025-05-07,301.20001220703125,301.20001220703125,296.20001220703125,297.0,36501.0
+2025-05-08,297.0,297.6000061035156,293.0,295.0,20474.0
+2025-05-11,295.0,299.0,292.0,298.3999938964844,17449.0
+2025-05-12,298.0,298.79998779296875,293.79998779296875,298.79998779296875,57055.0
+2025-05-13,299.79998779296875,300.3999938964844,297.6000061035156,300.0,57665.0
+2025-05-14,300.0,300.0,295.3999938964844,297.79998779296875,16511.0
+2025-05-15,295.79998779296875,297.0,294.20001220703125,296.0,19424.0
+2025-05-18,296.0,296.0,296.0,296.0,0.0
+2025-05-19,298.20001220703125,298.3999938964844,286.20001220703125,292.79998779296875,41904.0
+2025-05-20,291.79998779296875,291.79998779296875,285.0,285.0,26833.0
+2025-05-21,286.79998779296875,288.0,284.3999938964844,288.0,61147.0
+2025-05-22,287.79998779296875,288.0,284.3999938964844,288.0,30915.0
+2025-05-25,287.79998779296875,287.79998779296875,284.20001220703125,284.6000061035156,14512.0
+2025-05-26,284.6000061035156,287.0,282.0,287.0,24171.0
+2025-05-27,286.79998779296875,286.79998779296875,281.3999938964844,284.0,18869.0
+2025-05-28,284.3999938964844,287.6000061035156,284.0,286.0,22966.0
+2025-05-29,286.20001220703125,287.0,283.79998779296875,283.79998779296875,23749.0
+2025-06-01,281.20001220703125,282.3999938964844,277.79998779296875,278.79998779296875,22522.0
+2025-06-02,279.20001220703125,283.20001220703125,279.20001220703125,280.20001220703125,16813.0
+2025-06-03,279.0,283.3999938964844,279.0,281.6000061035156,8909.0
+2025-06-04,282.0,287.0,281.79998779296875,287.0,18633.0
+2025-06-11,287.20001220703125,290.0,277.0,277.0,55089.0
+2025-06-12,277.0,277.3999938964844,270.0,270.79998779296875,25964.0
+2025-06-15,265.0,268.20001220703125,260.3999938964844,264.3999938964844,28888.0
+2025-06-16,265.0,269.6000061035156,265.0,268.20001220703125,22279.0
+2025-06-17,266.0,267.6000061035156,260.79998779296875,262.0,48983.0
+2025-06-18,260.6000061035156,262.79998779296875,258.79998779296875,260.3999938964844,16643.0
+2025-06-19,260.79998779296875,262.0,257.6000061035156,261.20001220703125,21014.0
+2025-06-22,259.0,263.3999938964844,259.0,261.0,21238.0
+2025-06-23,261.20001220703125,265.79998779296875,260.20001220703125,264.6000061035156,43314.0
+2025-06-24,268.6000061035156,273.3999938964844,268.0,272.0,75217.0
+2025-06-25,275.0,275.0,270.6000061035156,273.20001220703125,15471.0
+2025-06-26,273.20001220703125,273.6000061035156,271.3999938964844,272.79998779296875,10551.0
+2025-06-29,273.0,276.79998779296875,273.0,275.20001220703125,13970.0
+2025-06-30,276.0,277.0,273.3999938964844,273.6000061035156,21404.0
+2025-07-01,274.0,275.6000061035156,272.6000061035156,275.6000061035156,7993.0
+2025-07-02,274.6000061035156,286.20001220703125,274.6000061035156,280.6000061035156,56419.0
+2025-07-03,281.0,282.79998779296875,280.3999938964844,282.6000061035156,10834.0
+2025-07-06,282.6000061035156,282.6000061035156,280.3999938964844,280.3999938964844,4260.0
+2025-07-07,280.79998779296875,282.0,278.3999938964844,278.3999938964844,14669.0
+2025-07-08,278.3999938964844,281.79998779296875,278.3999938964844,278.79998779296875,7916.0
+2025-07-09,278.79998779296875,282.6000061035156,278.0,282.6000061035156,15193.0
+2025-07-10,279.79998779296875,281.6000061035156,279.3999938964844,280.79998779296875,18306.0
+2025-07-13,281.0,282.0,279.20001220703125,279.20001220703125,9446.0
+2025-07-14,278.20001220703125,278.3999938964844,274.0,275.0,11434.0
+2025-07-15,275.79998779296875,277.6000061035156,274.20001220703125,277.20001220703125,15028.0
+2025-07-16,276.20001220703125,276.20001220703125,272.0,274.0,10085.0
+2025-07-17,274.0,274.0,274.0,274.0,0.0
+2025-07-20,277.3999938964844,278.0,273.0,273.0,3915.0
+2025-07-21,273.0,273.3999938964844,269.3999938964844,273.3999938964844,10356.0
+2025-07-22,273.0,273.0,266.6000061035156,268.0,19554.0
+2025-07-23,266.0,274.3999938964844,265.20001220703125,274.3999938964844,18300.0
+2025-07-24,271.3999938964844,274.20001220703125,269.0,274.20001220703125,8682.0
+2025-07-27,270.0,270.0,266.20001220703125,266.3999938964844,11208.0
+2025-07-28,266.3999938964844,268.0,260.0,260.0,18766.0
+2025-07-29,261.20001220703125,262.79998779296875,257.20001220703125,260.0,14096.0
+2025-07-30,260.0,260.6000061035156,256.0,259.3999938964844,32049.0
+2025-07-31,261.6000061035156,263.0,256.6000061035156,263.0,33650.0
+2025-08-03,263.0,270.79998779296875,260.0,267.20001220703125,25367.0
+2025-08-04,267.20001220703125,272.0,265.20001220703125,269.6000061035156,19292.0
+2025-08-05,268.0,273.6000061035156,267.0,273.0,10668.0
+2025-08-06,273.79998779296875,276.20001220703125,272.6000061035156,275.0,14301.0
+2025-08-07,275.0,276.6000061035156,274.0,275.0,9634.0
+2025-08-10,275.0,275.6000061035156,272.0,274.0,6950.0
+2025-08-11,274.0,275.3999938964844,272.0,272.0,10160.0
+2025-08-12,272.0,275.79998779296875,270.6000061035156,275.79998779296875,7508.0
+2025-08-13,271.3999938964844,272.6000061035156,268.6000061035156,270.0,15968.0
+2025-08-14,270.3999938964844,273.79998779296875,265.3999938964844,273.79998779296875,37218.0
+2025-08-17,268.79998779296875,272.0,268.79998779296875,270.79998779296875,3313.0
+2025-08-18,272.3999938964844,272.3999938964844,269.0,272.20001220703125,7226.0
+2025-08-19,272.6000061035156,277.0,271.0,274.0,39350.0
+2025-08-20,272.6000061035156,274.6000061035156,270.3999938964844,270.3999938964844,12964.0
+2025-08-21,270.79998779296875,270.79998779296875,264.0,267.3999938964844,31742.0
+2025-08-24,268.3999938964844,269.0,266.3999938964844,267.20001220703125,24916.0
+2025-08-25,268.0,274.79998779296875,268.0,272.0,33357.0
+2025-08-26,272.0,273.6000061035156,269.0,273.6000061035156,19918.0
+2025-08-27,273.3999938964844,274.0,270.3999938964844,272.0,6358.0
+2025-08-28,272.79998779296875,272.79998779296875,267.3999938964844,267.3999938964844,13558.0
+2025-08-31,267.3999938964844,270.0,261.20001220703125,262.79998779296875,17076.0
+2025-09-01,266.0,266.0,257.0,261.79998779296875,22909.0
+2025-09-02,261.79998779296875,264.0,260.3999938964844,263.79998779296875,6870.0
+2025-09-03,263.79998779296875,265.3999938964844,262.0,262.3999938964844,10556.0
+2025-09-04,262.3999938964844,263.0,260.0,263.0,13214.0