diff --git "a/data/2360.csv" "b/data/2360.csv"
new file mode 100644--- /dev/null
+++ "b/data/2360.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,50.75,51.25,50.5,51.0,26813.0
+2010-03-04,51.0,51.0,51.0,51.0,0.0
+2010-03-07,50.75,52.5,50.75,51.75,112220.0
+2010-03-08,52.0,52.5,51.5,52.0,83163.0
+2010-03-09,52.0,52.25,50.75,50.75,131402.0
+2010-03-10,50.0,50.75,50.0,50.25,72583.0
+2010-03-11,50.0,51.25,50.0,50.75,97724.0
+2010-03-14,51.0,51.75,50.75,51.5,122501.0
+2010-03-15,51.75,52.25,51.0,51.0,274200.0
+2010-03-16,51.5,52.5,51.5,52.5,235703.0
+2010-03-17,52.5,52.5,52.5,52.5,0.0
+2010-03-18,49.79999923706055,49.79999923706055,49.29999923706055,49.5,58050.0
+2010-03-21,49.29999923706055,49.29999923706055,49.0,49.20000076293945,57062.0
+2010-03-22,49.099998474121094,49.400001525878906,48.79999923706055,49.20000076293945,37908.0
+2010-03-23,49.20000076293945,49.29999923706055,48.5,48.599998474121094,84396.0
+2010-03-24,48.599998474121094,48.79999923706055,48.099998474121094,48.70000076293945,48522.0
+2010-03-25,48.70000076293945,48.70000076293945,48.29999923706055,48.5,44142.0
+2010-03-28,48.70000076293945,49.400001525878906,48.70000076293945,49.099998474121094,147394.0
+2010-03-29,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0
+2010-03-30,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0
+2010-03-31,49.5,49.599998474121094,49.29999923706055,49.400001525878906,26329.0
+2010-04-01,49.099998474121094,49.70000076293945,49.099998474121094,49.400001525878906,40143.0
+2010-04-04,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0
+2010-04-05,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0
+2010-04-06,52.5,53.0,51.75,52.0,64289.0
+2010-04-07,52.0,52.75,50.75,51.0,115631.0
+2010-04-08,51.5,53.0,51.25,52.5,193157.0
+2010-04-11,53.0,54.0,52.0,53.75,231120.0
+2010-04-12,53.75,55.5,53.5,54.75,194709.0
+2010-04-13,55.5,56.0,53.5,54.0,164605.0
+2010-04-14,54.0,55.75,53.5,55.5,322986.0
+2010-04-15,55.75,57.0,54.75,55.75,205891.0
+2010-04-18,57.0,61.25,57.0,61.25,893597.0
+2010-04-19,61.5,63.25,58.5,60.0,645973.0
+2010-04-20,59.75,61.0,58.5,59.5,228432.0
+2010-04-21,59.25,60.0,58.5,59.5,103238.0
+2010-04-22,59.0,60.5,58.75,59.5,90667.0
+2010-04-25,59.5,59.5,59.5,59.5,0.0
+2010-04-26,59.5,59.5,59.5,59.5,0.0
+2010-04-27,63.75,65.5,62.0,62.5,394948.0
+2010-04-28,62.75,63.5,62.0,62.0,158783.0
+2010-04-29,61.0,62.5,61.0,62.25,244598.0
+2010-05-02,62.25,62.25,62.25,62.25,0.0
+2010-05-03,62.25,65.0,62.25,63.75,215355.0
+2010-05-04,64.5,64.5,63.0,63.75,63852.0
+2010-05-05,63.5,64.25,62.75,63.0,64499.0
+2010-05-06,62.0,65.0,62.0,62.5,423543.0
+2010-05-09,62.5,62.5,62.5,62.5,0.0
+2010-05-10,59.5,61.75,59.25,61.5,129496.0
+2010-05-11,62.0,63.0,61.5,62.5,167778.0
+2010-05-12,62.5,62.5,60.5,60.5,104147.0
+2010-05-13,61.0,62.5,60.75,60.75,79366.0
+2010-05-16,59.25,59.5,58.5,59.0,46769.0
+2010-05-17,59.5,60.5,59.0,59.75,70706.0
+2010-05-18,59.0,59.5,58.5,59.25,19917.0
+2010-05-19,59.75,62.0,59.75,61.0,98273.0
+2010-05-20,60.5,60.5,59.0,59.25,54150.0
+2010-05-23,59.0,61.5,57.0,59.5,186295.0
+2010-05-24,60.0,61.5,59.5,60.5,72013.0
+2010-05-25,60.0,61.0,59.0,59.25,62587.0
+2010-05-26,59.25,59.25,59.25,59.25,0.0
+2010-05-27,58.0,60.0,58.0,59.0,40588.0
+2010-05-30,59.0,59.0,59.0,59.0,0.0
+2010-05-31,59.0,59.0,59.0,59.0,0.0
+2010-06-01,61.75,62.75,61.0,62.75,127980.0
+2010-06-02,63.0,63.75,61.75,62.25,154032.0
+2010-06-03,62.5,64.0,62.0,62.25,197168.0
+2010-06-06,61.25,62.0,60.25,62.0,33580.0
+2010-06-07,61.75,63.0,61.5,62.5,44911.0
+2010-06-08,62.5,63.0,62.0,62.0,44666.0
+2010-06-09,62.0,63.0,62.0,62.25,18378.0
+2010-06-10,62.75,62.75,62.0,62.25,19957.0
+2010-06-13,63.0,63.5,62.5,63.5,83099.0
+2010-06-14,62.75,66.25,62.75,64.75,198793.0
+2010-06-15,66.0,69.0,66.0,67.75,277589.0
+2010-06-16,67.5,67.5,66.25,67.5,57529.0
+2010-06-17,67.5,67.75,66.25,66.25,64917.0
+2010-06-20,66.5,67.0,65.75,67.0,54694.0
+2010-06-21,66.5,66.5,65.5,66.0,88951.0
+2010-06-22,66.0,66.5,65.75,66.25,38408.0
+2010-06-23,65.75,65.75,64.25,64.25,42298.0
+2010-06-24,64.5,67.0,64.0,65.0,141557.0
+2010-06-27,65.0,65.0,65.0,65.0,0.0
+2010-06-28,65.0,65.0,65.0,65.0,0.0
+2010-06-29,65.0,65.0,65.0,65.0,0.0
+2010-06-30,64.5,64.5,62.5,63.0,75141.0
+2010-07-01,62.25,64.0,62.25,64.0,73988.0
+2010-07-04,62.5,63.75,62.0,63.75,12975.0
+2010-07-05,64.5,64.5,63.75,64.0,17210.0
+2010-07-06,63.25,65.0,63.25,65.0,35145.0
+2010-07-07,65.25,66.5,64.5,64.5,106395.0
+2010-07-08,65.25,65.5,64.25,65.25,55983.0
+2010-07-11,66.25,68.0,66.0,68.0,156509.0
+2010-07-12,67.0,68.0,66.5,66.5,66731.0
+2010-07-13,66.75,67.25,66.25,66.75,174624.0
+2010-07-14,66.75,66.75,66.75,66.75,0.0
+2010-07-15,67.25,67.25,65.5,65.75,65796.0
+2010-07-18,64.25,65.5,64.0,64.5,41489.0
+2010-07-19,64.75,67.0,64.75,65.75,71998.0
+2010-07-20,66.0,66.0,64.0,65.5,8611.0
+2010-07-21,65.5,65.5,64.0,64.0,27892.0
+2010-07-22,64.5,64.5,63.25,63.5,24939.0
+2010-07-25,64.0,65.25,64.0,65.0,29229.0
+2010-07-26,65.0,65.0,64.25,64.5,9489.0
+2010-07-27,65.0,65.75,63.75,64.0,114915.0
+2010-07-28,64.5,65.25,64.5,65.0,44449.0
+2010-07-29,64.5,67.0,64.5,65.25,229864.0
+2010-08-01,66.5,66.5,65.5,65.5,79874.0
+2010-08-02,65.25,65.5,64.75,65.25,48425.0
+2010-08-03,65.5,65.5,64.25,64.5,54901.0
+2010-08-04,64.75,65.0,64.25,64.25,53281.0
+2010-08-05,64.0,65.0,63.75,64.0,54434.0
+2010-08-08,64.25,64.75,64.0,64.25,31184.0
+2010-08-09,64.25,64.25,63.5,64.0,58343.0
+2010-08-10,64.25,64.25,63.0,63.75,54883.0
+2010-08-11,63.25,63.25,62.5,63.0,50181.0
+2010-08-12,62.5,62.5,61.75,61.75,28119.0
+2010-08-15,61.5,62.0,60.5,62.0,16636.0
+2010-08-16,62.0,62.5,61.75,62.25,15323.0
+2010-08-17,61.75,63.0,61.75,63.0,20523.0
+2010-08-18,62.5,63.0,60.5,61.25,124612.0
+2010-08-19,61.5,62.0,61.5,61.5,28553.0
+2010-08-22,60.25,62.0,60.0,60.25,17461.0
+2010-08-23,61.0,61.0,60.0,60.0,30720.0
+2010-08-24,60.25,60.75,60.0,60.5,27328.0
+2010-08-25,60.5,60.5,58.25,59.0,33632.0
+2010-08-26,58.75,60.25,58.25,59.75,45209.0
+2010-08-29,60.0,60.25,59.5,59.5,26929.0
+2010-08-30,59.25,59.5,58.75,59.25,14538.0
+2010-08-31,59.5,59.5,59.0,59.0,123768.0
+2010-09-01,58.5,59.0,57.25,58.5,77766.0
+2010-09-02,58.5,61.0,58.5,60.75,53051.0
+2010-09-05,61.5,61.5,60.5,61.5,12672.0
+2010-09-06,61.5,62.5,61.5,62.25,24393.0
+2010-09-07,62.25,62.5,61.75,62.0,12231.0
+2010-09-09,62.0,62.0,62.0,62.0,0.0
+2010-09-12,62.0,62.0,62.0,62.0,0.0
+2010-09-14,62.0,62.0,62.0,62.0,0.0
+2010-09-15,63.0,63.0,62.25,62.5,4835.0
+2010-09-16,62.0,62.0,61.25,61.5,8849.0
+2010-09-19,61.5,62.5,61.25,62.0,11124.0
+2010-09-20,61.5,62.5,61.5,62.0,44128.0
+2010-09-21,61.75,62.25,61.75,61.75,18321.0
+2010-09-22,62.0,62.25,61.75,61.75,22582.0
+2010-09-26,62.0,62.5,60.0,61.75,197933.0
+2010-09-27,61.25,61.75,60.75,60.75,71986.0
+2010-09-28,60.75,61.0,60.0,60.0,71698.0
+2010-09-29,60.0,60.0,60.0,60.0,0.0
+2010-09-30,59.25,59.25,58.5,58.75,43207.0
+2010-10-03,59.0,59.0,58.0,58.0,50561.0
+2010-10-04,58.0,58.25,56.5,57.5,255802.0
+2010-10-05,57.5,59.75,57.5,58.25,147365.0
+2010-10-06,58.5,59.0,58.0,58.0,48365.0
+2010-10-07,59.0,59.5,57.75,58.0,76829.0
+2010-10-10,58.25,58.5,57.25,57.25,56215.0
+2010-10-11,57.0,57.5,56.0,57.0,128215.0
+2010-10-12,57.0,57.75,56.25,57.25,200693.0
+2010-10-13,56.5,57.0,56.25,57.0,29595.0
+2010-10-14,57.0,57.0,56.0,56.5,82322.0
+2010-10-17,55.75,56.5,55.25,56.0,27934.0
+2010-10-18,55.5,56.25,55.5,56.0,19784.0
+2010-10-19,56.0,58.0,56.0,57.0,239005.0
+2010-10-20,57.25,58.0,57.0,57.25,62958.0
+2010-10-21,57.25,57.25,56.25,56.75,24546.0
+2010-10-24,56.0,57.0,56.0,56.75,22936.0
+2010-10-25,57.0,58.0,57.0,57.5,32058.0
+2010-10-26,57.5,58.25,57.5,58.25,46693.0
+2010-10-27,58.25,58.5,57.25,57.5,61200.0
+2010-10-28,57.25,57.25,56.5,56.75,50123.0
+2010-10-31,56.5,56.75,56.0,56.0,104482.0
+2010-11-01,56.0,56.5,55.0,55.0,117656.0
+2010-11-02,54.5,54.75,53.25,54.75,59052.0
+2010-11-03,54.5,54.75,53.75,54.25,50132.0
+2010-11-04,54.25,54.25,54.25,54.25,0.0
+2010-11-07,55.75,56.25,55.25,56.0,70708.0
+2010-11-08,56.0,56.25,55.75,56.25,44221.0
+2010-11-09,56.25,56.5,55.0,56.0,58408.0
+2010-11-10,55.25,56.5,55.25,56.5,51918.0
+2010-11-11,,,,,
+2010-11-14,56.5,56.5,56.5,56.5,0.0
+2010-11-18,56.5,56.5,56.5,56.5,0.0
+2010-11-21,57.75,58.0,57.25,57.5,31028.0
+2010-11-22,57.25,58.0,57.25,57.75,9369.0
+2010-11-23,57.0,57.25,56.25,56.75,11575.0
+2010-11-24,56.0,56.25,55.75,56.25,18937.0
+2010-11-25,,,,,
+2010-11-28,57.75,59.0,57.25,58.5,150451.0
+2010-11-29,58.75,58.75,57.5,58.25,95724.0
+2010-11-30,58.25,58.5,57.5,58.25,46868.0
+2010-12-01,57.5,58.25,57.5,57.75,24302.0
+2010-12-02,,,,,
+2010-12-05,58.25,60.25,58.0,59.25,276219.0
+2010-12-06,59.5,59.75,58.5,58.75,34542.0
+2010-12-07,,,,,
+2010-12-08,58.0,58.75,58.0,58.75,40504.0
+2010-12-09,58.75,58.75,58.75,58.75,0.0
+2010-12-12,59.5,59.75,59.0,59.75,41505.0
+2010-12-13,59.75,62.0,59.5,60.5,210247.0
+2010-12-14,60.25,61.25,60.0,60.0,53341.0
+2010-12-15,60.0,60.75,60.0,60.25,56873.0
+2010-12-16,,,,,
+2010-12-19,59.5,59.75,59.0,59.75,57591.0
+2010-12-20,59.75,60.25,59.5,60.25,67556.0
+2010-12-21,60.25,62.25,60.0,60.25,396771.0
+2010-12-22,60.5,60.5,59.5,60.0,98213.0
+2010-12-23,60.0,60.0,60.0,60.0,0.0
+2010-12-26,59.75,59.75,58.5,59.25,91535.0
+2010-12-27,60.5,61.25,59.0,59.0,599669.0
+2010-12-28,59.25,59.75,58.75,59.0,101023.0
+2010-12-29,58.75,59.25,58.5,59.0,93869.0
+2010-12-30,,,,,
+2011-01-02,59.25,59.5,58.75,59.5,50004.0
+2011-01-03,59.5,59.5,58.25,58.75,161014.0
+2011-01-04,58.75,59.0,58.5,58.75,45197.0
+2011-01-05,59.25,59.25,58.5,58.75,138164.0
+2011-01-06,58.75,58.75,58.75,58.75,0.0
+2011-01-09,58.0,58.75,58.0,58.25,58751.0
+2011-01-10,58.25,58.25,57.75,57.75,39919.0
+2011-01-11,57.75,58.0,57.5,57.75,46344.0
+2011-01-12,58.0,59.5,57.75,59.0,158640.0
+2011-01-13,,,,,
+2011-01-16,59.0,59.0,58.5,58.75,59337.0
+2011-01-17,59.0,59.25,58.5,58.5,78807.0
+2011-01-18,57.75,58.0,56.25,57.0,301402.0
+2011-01-19,56.5,56.5,55.25,56.5,151552.0
+2011-01-20,,,,,
+2011-01-23,57.25,59.0,56.75,58.5,151777.0
+2011-01-24,58.75,59.0,58.5,58.5,71524.0
+2011-01-25,58.75,59.0,58.5,59.0,90825.0
+2011-01-26,59.0,59.0,58.25,58.5,62012.0
+2011-01-27,,,,,
+2011-01-30,54.25,56.75,54.0,55.5,241912.0
+2011-01-31,56.0,56.0,54.0,54.75,48389.0
+2011-02-01,54.75,55.25,54.25,54.75,56975.0
+2011-02-02,55.5,56.25,54.75,55.25,73589.0
+2011-02-03,,,,,
+2011-02-06,56.25,57.25,56.0,57.0,100605.0
+2011-02-07,56.5,57.75,56.5,57.5,91977.0
+2011-02-08,57.5,58.0,57.25,58.0,122159.0
+2011-02-09,58.25,58.25,57.5,57.75,82700.0
+2011-02-10,,,,,
+2011-02-13,58.5,58.75,57.0,58.75,58149.0
+2011-02-14,59.0,59.0,58.25,58.75,62882.0
+2011-02-15,59.0,59.0,58.5,58.75,43327.0
+2011-02-16,58.25,58.25,57.0,57.0,29425.0
+2011-02-17,57.0,57.0,57.0,57.0,0.0
+2011-02-20,57.0,57.25,56.25,57.25,16487.0
+2011-02-21,57.25,57.25,55.5,56.25,23687.0
+2011-02-22,55.25,56.0,54.75,55.5,103192.0
+2011-02-23,56.0,56.0,54.0,55.25,42353.0
+2011-02-24,55.25,55.25,55.25,55.25,0.0
+2011-02-27,55.25,55.25,50.25,51.0,77176.0
+2011-02-28,51.0,51.75,49.0,51.0,107352.0
+2011-03-01,52.0,52.5,45.900001525878906,46.0,171355.0
+2011-03-02,44.599998474121094,45.5,41.5,45.0,171164.0
+2011-03-03,45.0,45.0,45.0,45.0,0.0
+2011-03-06,48.599998474121094,48.900001525878906,46.5,47.79999923706055,129432.0
+2011-03-07,47.099998474121094,48.5,47.0,48.099998474121094,37020.0
+2011-03-08,48.5,51.0,48.29999923706055,49.0,113354.0
+2011-03-09,50.0,51.0,48.599998474121094,51.0,141582.0
+2011-03-10,,,,,
+2011-03-13,52.5,54.0,52.0,52.25,179346.0
+2011-03-14,51.25,52.5,51.0,51.5,55448.0
+2011-03-15,49.5,50.25,48.599998474121094,49.5,109112.0
+2011-03-16,49.400001525878906,50.75,49.400001525878906,50.0,112226.0
+2011-03-17,,,,,
+2011-03-20,54.0,54.0,52.0,53.25,116654.0
+2011-03-21,,,,,
+2011-03-22,54.0,54.75,53.75,54.0,82025.0
+2011-03-23,54.0,55.5,53.5,54.25,164845.0
+2011-03-24,54.25,54.25,54.25,54.25,0.0
+2011-03-27,57.5,57.5,56.5,57.0,102305.0
+2011-03-28,57.25,57.5,56.5,57.5,75758.0
+2011-03-29,58.0,58.5,56.75,57.25,136570.0
+2011-03-30,54.25,55.0,53.75,54.25,133996.0
+2011-03-31,,,,,
+2011-04-03,54.75,54.75,53.5,54.0,71001.0
+2011-04-04,53.75,53.75,52.75,52.75,146068.0
+2011-04-05,52.75,52.75,51.75,51.75,94336.0
+2011-04-06,51.0,51.75,51.0,51.5,94411.0
+2011-04-07,,,,,
+2011-04-10,51.5,51.5,51.5,51.5,0.0
+2011-04-11,50.25,50.75,50.0,50.75,92194.0
+2011-04-12,50.75,53.5,50.75,52.0,374928.0
+2011-04-13,51.5,54.0,51.5,54.0,329935.0
+2011-04-14,54.0,54.0,54.0,54.0,0.0
+2011-04-17,54.25,54.25,53.0,53.0,112219.0
+2011-04-18,53.0,53.25,52.0,52.25,40168.0
+2011-04-19,52.0,52.25,49.900001525878906,50.5,148141.0
+2011-04-20,50.25,51.25,50.0,51.0,49266.0
+2011-04-21,,,,,
+2011-04-24,51.25,52.25,51.0,51.75,47755.0
+2011-04-25,52.0,54.25,52.0,53.5,247168.0
+2011-04-26,53.75,54.0,53.25,53.5,115972.0
+2011-04-27,53.75,54.25,53.5,54.0,162724.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,53.5,54.5,53.5,53.75,37643.0
+2011-05-03,54.0,54.25,53.5,53.75,40960.0
+2011-05-04,53.5,53.75,53.25,53.75,53184.0
+2011-05-05,53.75,53.75,53.75,53.75,0.0
+2011-05-08,53.75,53.75,53.0,53.75,34769.0
+2011-05-09,54.0,54.75,53.25,53.75,100515.0
+2011-05-10,54.0,56.0,54.0,55.75,251930.0
+2011-05-11,55.5,56.25,55.0,55.25,79206.0
+2011-05-12,,,,,
+2011-05-15,56.25,57.0,55.0,55.25,102702.0
+2011-05-16,55.0,56.0,54.0,56.0,79519.0
+2011-05-17,55.75,56.0,55.0,55.25,57147.0
+2011-05-18,55.5,57.0,55.0,57.0,179749.0
+2011-05-19,,,,,
+2011-05-22,59.0,59.25,57.5,58.25,156508.0
+2011-05-23,57.75,59.0,57.0,59.0,100083.0
+2011-05-24,59.0,59.75,58.5,59.75,154137.0
+2011-05-25,59.0,59.5,58.25,59.0,51361.0
+2011-05-26,,,,,
+2011-05-29,60.5,60.5,59.0,59.5,53277.0
+2011-05-30,59.5,59.5,58.5,58.5,29517.0
+2011-05-31,58.75,59.25,58.25,58.25,16832.0
+2011-06-01,59.0,59.0,58.0,58.75,60703.0
+2011-06-02,,,,,
+2011-06-05,57.25,57.75,56.25,57.5,59784.0
+2011-06-06,57.0,58.75,56.75,58.0,43572.0
+2011-06-07,57.75,58.5,57.0,57.5,45622.0
+2011-06-08,57.25,58.25,56.0,56.75,40474.0
+2011-06-09,,,,,
+2011-06-12,55.75,56.0,55.25,56.0,43494.0
+2011-06-13,56.5,56.75,55.75,55.75,22309.0
+2011-06-14,56.0,56.5,55.75,56.5,20101.0
+2011-06-15,56.75,60.5,55.75,58.25,597650.0
+2011-06-16,,,,,
+2011-06-19,58.75,60.0,56.25,60.0,279964.0
+2011-06-20,59.5,60.5,58.25,59.75,256084.0
+2011-06-21,60.0,60.0,58.0,59.75,275101.0
+2011-06-22,59.0,59.25,57.75,58.0,134496.0
+2011-06-23,,,,,
+2011-06-26,58.0,58.25,56.75,57.5,106391.0
+2011-06-27,57.25,57.5,56.75,57.0,52884.0
+2011-06-28,58.5,59.5,58.25,58.75,201089.0
+2011-06-29,58.75,63.5,58.75,62.0,420448.0
+2011-06-30,,,,,
+2011-07-03,61.75,62.5,61.25,62.25,62165.0
+2011-07-04,62.0,62.75,61.75,62.5,47679.0
+2011-07-05,62.25,62.25,62.0,62.0,25932.0
+2011-07-06,62.5,62.5,60.75,61.5,118500.0
+2011-07-07,,,,,
+2011-07-10,61.75,62.0,60.75,62.0,66331.0
+2011-07-11,60.5,60.75,58.5,59.25,88088.0
+2011-07-12,58.25,58.5,57.5,58.0,63298.0
+2011-07-13,58.25,58.25,57.0,57.25,24328.0
+2011-07-14,,,,,
+2011-07-17,56.75,60.0,56.25,58.0,142878.0
+2011-07-18,58.25,58.25,56.0,56.75,48928.0
+2011-07-19,57.25,58.5,56.75,57.5,153147.0
+2011-07-20,57.75,59.75,57.75,59.0,52646.0
+2011-07-21,59.0,59.0,59.0,59.0,0.0
+2011-07-24,58.5,59.25,58.5,59.0,7774.0
+2011-07-25,58.75,59.75,58.25,58.75,48204.0
+2011-07-26,59.0,59.75,58.75,59.25,20292.0
+2011-07-27,59.0,59.75,58.25,58.5,43216.0
+2011-07-28,,,,,
+2011-07-31,59.0,59.0,58.0,58.0,35149.0
+2011-08-01,58.5,61.25,58.0,59.0,153683.0
+2011-08-02,59.0,59.0,58.25,58.5,32132.0
+2011-08-03,58.0,60.5,58.0,59.0,78998.0
+2011-08-04,,,,,
+2011-08-07,57.0,57.25,56.0,56.25,37987.0
+2011-08-08,56.25,56.5,53.0,56.5,71877.0
+2011-08-09,55.0,58.0,55.0,58.0,44048.0
+2011-08-10,58.75,59.0,58.0,58.5,57952.0
+2011-08-11,,,,,
+2011-08-14,59.0,59.0,58.5,58.5,37413.0
+2011-08-15,58.75,59.0,58.75,58.75,19605.0
+2011-08-16,58.25,58.75,57.0,57.0,29816.0
+2011-08-17,57.0,57.5,57.0,57.25,11308.0
+2011-08-18,,,,,
+2011-08-21,56.5,56.5,55.0,55.0,45213.0
+2011-08-22,55.0,56.0,54.25,55.5,35296.0
+2011-08-23,55.5,55.75,55.0,55.25,16101.0
+2011-08-24,56.0,56.0,55.75,55.75,2336.0
+2011-08-25,,,,,
+2011-08-28,55.75,55.75,55.75,55.75,0.0
+2011-09-01,55.75,55.75,55.75,55.75,0.0
+2011-09-04,58.0,58.25,57.75,57.75,24578.0
+2011-09-05,56.5,57.25,56.5,57.0,41305.0
+2011-09-06,56.75,57.5,56.75,57.25,13581.0
+2011-09-07,57.5,58.0,57.5,57.5,13125.0
+2011-09-08,,,,,
+2011-09-11,58.0,58.25,58.0,58.0,12678.0
+2011-09-12,57.5,57.5,57.0,57.5,9474.0
+2011-09-13,57.75,57.75,56.75,57.0,55952.0
+2011-09-14,58.0,58.0,57.25,57.25,20237.0
+2011-09-15,,,,,
+2011-09-18,57.25,58.0,57.25,58.0,41300.0
+2011-09-19,58.0,58.0,57.25,57.25,14671.0
+2011-09-20,57.5,58.0,57.25,57.5,11812.0
+2011-09-21,57.5,58.0,57.25,58.0,20246.0
+2011-09-22,58.0,58.0,58.0,58.0,0.0
+2011-09-25,57.25,58.0,57.0,58.0,17153.0
+2011-09-26,58.0,58.5,58.0,58.25,11291.0
+2011-09-27,58.5,60.5,58.5,60.0,37254.0
+2011-09-28,60.25,60.25,59.0,59.5,15735.0
+2011-09-29,59.5,59.5,59.5,59.5,0.0
+2011-10-02,60.0,60.0,59.5,59.5,15982.0
+2011-10-03,59.0,59.0,58.5,58.5,8075.0
+2011-10-04,58.5,58.5,57.0,57.25,30993.0
+2011-10-05,57.5,57.75,57.5,57.5,6840.0
+2011-10-06,,,,,
+2011-10-09,58.5,58.75,58.0,58.75,10406.0
+2011-10-10,58.75,59.5,58.5,59.25,10649.0
+2011-10-11,59.5,61.0,59.5,60.0,49428.0
+2011-10-12,59.0,60.5,59.0,59.5,23677.0
+2011-10-13,,,,,
+2011-10-16,60.5,60.75,59.5,59.5,7115.0
+2011-10-17,59.5,59.75,59.5,59.75,13943.0
+2011-10-18,59.25,59.25,58.5,58.5,14883.0
+2011-10-19,58.25,58.5,58.0,58.25,31325.0
+2011-10-20,,,,,
+2011-10-23,58.25,58.5,58.25,58.25,11741.0
+2011-10-24,58.0,58.25,58.0,58.25,3310.0
+2011-10-25,58.5,64.0,58.5,62.0,141159.0
+2011-10-26,62.5,63.0,61.75,62.5,56755.0
+2011-10-27,,,,,
+2011-10-30,62.0,63.75,62.0,63.0,28878.0
+2011-10-31,63.0,63.5,62.25,63.5,9216.0
+2011-11-01,63.0,63.25,61.75,61.75,52784.0
+2011-11-02,61.75,61.75,61.0,61.25,33655.0
+2011-11-03,,,,,
+2011-11-06,61.25,61.25,61.25,61.25,0.0
+2011-11-10,61.25,61.25,61.25,61.25,0.0
+2011-11-13,63.0,63.0,62.5,62.75,3927.0
+2011-11-14,62.5,62.5,62.25,62.5,5449.0
+2011-11-15,62.5,62.5,62.5,62.5,855.0
+2011-11-16,62.75,62.75,62.0,62.0,5286.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,62.75,62.75,62.75,62.75,0.0
+2011-11-22,60.25,60.25,59.75,60.25,42142.0
+2011-11-23,60.25,60.25,60.25,60.25,0.0
+2011-11-24,60.25,60.25,60.25,60.25,0.0
+2011-11-27,60.0,60.0,58.25,58.25,29926.0
+2011-11-28,57.75,59.0,57.75,58.25,55232.0
+2011-11-29,58.5,58.5,57.75,58.0,32586.0
+2011-11-30,58.0,58.0,57.5,58.0,29495.0
+2011-12-01,,,,,
+2011-12-04,61.0,61.0,59.5,61.0,82774.0
+2011-12-05,60.0,61.5,60.0,61.5,43107.0
+2011-12-06,61.5,62.5,61.25,62.0,45929.0
+2011-12-07,61.0,62.0,61.0,62.0,26086.0
+2011-12-08,,,,,
+2011-12-11,62.5,62.5,61.75,61.75,27245.0
+2011-12-12,62.0,62.0,61.25,61.75,9904.0
+2011-12-13,61.25,64.0,61.25,63.0,92462.0
+2011-12-14,63.0,64.75,56.75,61.0,201426.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,61.25,61.75,60.25,61.75,54379.0
+2011-12-20,62.25,63.75,61.75,63.5,78481.0
+2011-12-21,63.5,64.5,63.0,64.0,70258.0
+2011-12-22,64.0,64.0,64.0,64.0,0.0
+2011-12-25,67.75,71.75,67.5,69.25,260939.0
+2011-12-26,69.5,70.75,68.25,68.75,94899.0
+2011-12-27,69.75,69.75,68.0,68.0,48652.0
+2011-12-28,69.0,69.0,67.5,68.0,28294.0
+2011-12-29,,,,,
+2012-01-01,65.5,66.5,64.75,64.75,150475.0
+2012-01-02,65.5,67.5,64.0,65.0,160915.0
+2012-01-03,65.0,66.25,64.75,65.0,63234.0
+2012-01-04,65.0,65.25,64.5,65.0,29736.0
+2012-01-05,,,,,
+2012-01-08,66.75,67.0,65.75,65.75,46248.0
+2012-01-09,65.5,65.5,64.5,64.75,40427.0
+2012-01-10,65.5,65.75,64.75,65.0,23524.0
+2012-01-11,64.5,64.5,64.0,64.5,52188.0
+2012-01-12,,,,,
+2012-01-15,64.0,64.25,62.5,64.25,54181.0
+2012-01-16,64.0,64.0,60.0,63.0,79955.0
+2012-01-17,63.0,63.5,61.5,63.0,40672.0
+2012-01-18,63.0,63.0,62.5,62.5,40370.0
+2012-01-19,,,,,
+2012-01-22,63.5,63.5,61.75,62.25,41130.0
+2012-01-23,62.0,62.5,61.25,61.75,91860.0
+2012-01-24,61.5,61.5,60.5,60.75,62617.0
+2012-01-25,61.25,61.5,60.5,61.5,31476.0
+2012-01-26,,,,,
+2012-01-29,61.5,61.5,61.5,61.5,0.0
+2012-01-30,61.5,61.5,61.25,61.25,19445.0
+2012-01-31,61.75,62.5,61.25,62.0,76499.0
+2012-02-01,61.75,62.5,61.5,62.0,61602.0
+2012-02-02,62.0,62.0,62.0,62.0,0.0
+2012-02-05,61.75,62.0,61.75,61.75,33563.0
+2012-02-06,62.0,62.5,61.75,62.25,31641.0
+2012-02-07,62.5,62.75,62.25,62.25,32345.0
+2012-02-08,62.0,62.25,61.5,61.75,59723.0
+2012-02-09,,,,,
+2012-02-12,61.5,61.75,61.0,61.25,42411.0
+2012-02-13,61.25,61.75,60.75,61.25,70979.0
+2012-02-14,61.0,61.0,60.5,60.75,51434.0
+2012-02-15,60.5,60.5,60.0,60.0,59327.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,64.75,65.0,64.0,64.0,61593.0
+2012-02-21,63.25,65.0,63.0,64.25,106278.0
+2012-02-22,64.25,64.25,64.25,64.25,0.0
+2012-02-23,64.25,64.25,64.25,64.25,0.0
+2012-02-26,66.75,67.5,66.0,66.0,86680.0
+2012-02-27,66.0,67.0,65.75,66.5,49806.0
+2012-02-28,66.5,71.0,66.0,69.0,157516.0
+2012-02-29,70.25,70.5,68.0,68.5,48066.0
+2012-03-01,,,,,
+2012-03-04,69.75,73.75,69.0,72.75,193710.0
+2012-03-05,73.0,75.75,72.25,74.5,108216.0
+2012-03-06,75.0,75.0,73.0,74.0,117830.0
+2012-03-07,73.0,77.0,72.5,75.25,88308.0
+2012-03-08,,,,,
+2012-03-11,75.0,81.75,74.25,78.0,190810.0
+2012-03-12,78.75,81.25,76.25,77.0,105907.0
+2012-03-13,76.75,76.75,75.0,76.0,61973.0
+2012-03-14,76.25,79.0,75.25,75.75,75843.0
+2012-03-15,,,,,
+2012-03-18,74.5,74.5,72.75,73.0,103818.0
+2012-03-19,73.25,73.25,68.25,69.0,169296.0
+2012-03-20,69.25,69.25,68.0,68.0,83303.0
+2012-03-21,69.0,70.0,68.5,70.0,82725.0
+2012-03-22,,,,,
+2012-03-25,71.5,72.5,70.5,72.0,81303.0
+2012-03-26,71.75,72.0,70.0,70.0,65735.0
+2012-03-27,70.0,72.5,70.0,72.25,94228.0
+2012-03-28,72.0,73.5,72.0,73.5,59121.0
+2012-03-29,,,,,
+2012-04-01,74.25,75.25,74.25,75.0,38675.0
+2012-04-02,74.25,75.0,73.5,75.0,42173.0
+2012-04-03,74.75,75.25,74.25,75.0,38119.0
+2012-04-04,75.0,76.25,74.0,74.5,78585.0
+2012-04-05,,,,,
+2012-04-08,75.0,76.0,72.0,73.0,63395.0
+2012-04-09,72.0,74.5,72.0,74.0,87232.0
+2012-04-10,74.0,74.25,74.0,74.25,30085.0
+2012-04-11,74.75,74.75,71.25,72.25,50242.0
+2012-04-12,,,,,
+2012-04-15,72.0,72.0,71.0,71.0,13872.0
+2012-04-16,72.0,72.5,71.5,71.5,46722.0
+2012-04-17,72.0,74.0,71.25,73.75,29443.0
+2012-04-18,73.75,75.0,73.25,73.25,12525.0
+2012-04-19,,,,,
+2012-04-22,74.75,77.5,74.75,77.5,94067.0
+2012-04-23,77.25,80.0,77.25,79.25,93796.0
+2012-04-24,79.5,79.5,78.0,79.0,29917.0
+2012-04-25,78.5,79.5,77.5,78.0,35301.0
+2012-04-26,,,,,
+2012-04-29,77.5,77.5,75.75,76.0,13466.0
+2012-04-30,75.75,75.75,74.25,75.0,66549.0
+2012-05-01,75.0,75.25,73.25,73.25,54036.0
+2012-05-02,73.5,74.25,73.5,73.75,9027.0
+2012-05-03,,,,,
+2012-05-06,73.5,73.75,73.5,73.75,4405.0
+2012-05-07,73.5,73.5,72.75,72.75,102047.0
+2012-05-08,73.5,74.25,72.75,73.0,38304.0
+2012-05-09,73.0,73.0,72.75,73.0,17664.0
+2012-05-10,73.0,73.0,73.0,73.0,0.0
+2012-05-13,72.75,72.75,70.0,70.0,136621.0
+2012-05-14,69.75,69.75,68.0,68.25,27929.0
+2012-05-15,68.25,68.25,67.75,67.75,18660.0
+2012-05-16,67.75,68.0,67.0,67.0,98182.0
+2012-05-17,,,,,
+2012-05-20,66.0,70.0,65.25,66.5,118313.0
+2012-05-21,67.0,69.5,66.5,66.75,71285.0
+2012-05-22,67.75,68.0,67.0,67.5,24345.0
+2012-05-23,66.75,67.25,66.0,66.25,42105.0
+2012-05-24,,,,,
+2012-05-27,66.0,66.0,65.0,65.0,30955.0
+2012-05-28,65.5,68.25,65.5,68.0,105874.0
+2012-05-29,67.5,67.75,66.5,66.5,18669.0
+2012-05-30,66.25,66.75,65.25,66.75,12720.0
+2012-05-31,,,,,
+2012-06-03,64.25,64.75,63.75,64.0,40980.0
+2012-06-04,64.0,64.75,63.75,64.25,37193.0
+2012-06-05,65.0,66.0,64.0,64.0,12231.0
+2012-06-06,64.5,65.0,63.75,64.0,32450.0
+2012-06-07,,,,,
+2012-06-10,63.0,64.0,62.5,64.0,76436.0
+2012-06-11,65.0,65.25,64.25,64.75,23495.0
+2012-06-12,63.75,64.25,63.5,64.0,53885.0
+2012-06-13,64.25,65.0,64.25,64.25,17086.0
+2012-06-14,,,,,
+2012-06-17,65.25,65.25,65.25,65.25,168.0
+2012-06-18,66.0,66.75,65.0,66.75,48059.0
+2012-06-19,66.25,68.0,66.0,68.0,27031.0
+2012-06-20,68.0,69.75,67.0,69.25,26692.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,69.25,69.25,69.25,69.25,0.0
+2012-06-26,69.25,69.25,69.25,69.25,0.0
+2012-06-27,69.25,69.25,69.25,69.25,0.0
+2012-06-28,69.25,69.25,69.25,69.25,0.0
+2012-07-01,69.25,69.25,69.25,69.25,0.0
+2012-07-02,63.25,63.5,62.75,63.25,22174.0
+2012-07-03,63.5,63.75,63.0,63.25,30265.0
+2012-07-04,63.25,63.5,62.5,62.5,32930.0
+2012-07-05,,,,,
+2012-07-08,62.25,62.25,61.5,61.75,98523.0
+2012-07-09,61.5,61.5,59.25,59.25,126434.0
+2012-07-10,59.0,61.0,59.0,60.0,126772.0
+2012-07-11,60.0,60.0,59.0,59.25,62325.0
+2012-07-12,,,,,
+2012-07-15,58.5,60.25,58.5,60.0,55269.0
+2012-07-16,60.0,61.25,59.75,60.25,21615.0
+2012-07-17,60.0,60.0,59.0,60.0,18228.0
+2012-07-18,59.0,60.0,58.25,59.0,57588.0
+2012-07-19,,,,,
+2012-07-22,59.25,59.25,58.25,58.75,9513.0
+2012-07-23,58.5,59.0,58.0,59.0,17478.0
+2012-07-24,59.0,59.0,58.0,58.5,36204.0
+2012-07-25,58.5,59.0,58.0,59.0,18540.0
+2012-07-26,,,,,
+2012-07-29,60.0,60.5,59.5,60.0,98033.0
+2012-07-30,60.0,60.75,60.0,60.5,42084.0
+2012-07-31,60.5,61.75,60.0,61.5,165632.0
+2012-08-01,61.75,63.0,61.5,62.5,134428.0
+2012-08-02,,,,,
+2012-08-05,63.0,63.0,61.75,61.75,79013.0
+2012-08-06,62.25,62.25,60.75,60.75,90757.0
+2012-08-07,60.25,61.0,60.0,60.0,96816.0
+2012-08-08,60.0,60.75,58.75,59.25,255767.0
+2012-08-09,,,,,
+2012-08-12,59.25,59.25,57.75,58.0,298475.0
+2012-08-13,58.0,59.75,57.25,58.5,331678.0
+2012-08-14,58.5,58.5,57.75,58.0,102038.0
+2012-08-15,58.0,58.75,58.0,58.5,132006.0
+2012-08-16,,,,,
+2012-08-19,58.5,58.5,58.5,58.5,0.0
+2012-08-23,58.5,58.5,58.5,58.5,0.0
+2012-08-26,61.0,62.0,60.5,61.0,257558.0
+2012-08-27,61.0,63.25,60.75,62.75,357200.0
+2012-08-28,62.25,63.0,62.0,62.5,138778.0
+2012-08-29,62.5,64.25,61.0,63.75,206170.0
+2012-08-30,,,,,
+2012-09-02,64.0,65.25,64.0,65.0,102182.0
+2012-09-03,65.25,67.0,65.0,67.0,87501.0
+2012-09-04,66.0,66.75,65.5,66.75,110426.0
+2012-09-05,,,,,
+2012-09-06,66.75,66.75,66.75,66.75,0.0
+2012-09-09,66.75,67.25,65.75,67.0,48016.0
+2012-09-10,66.5,67.0,66.0,67.0,51284.0
+2012-09-11,66.5,69.0,66.5,68.0,82783.0
+2012-09-12,67.5,68.0,67.25,67.5,41395.0
+2012-09-13,,,,,
+2012-09-16,68.5,68.5,67.5,67.75,28382.0
+2012-09-17,67.5,68.0,66.5,67.25,45122.0
+2012-09-18,67.25,67.25,65.5,67.0,54205.0
+2012-09-19,67.0,67.0,66.25,66.5,78736.0
+2012-09-20,,,,,
+2012-09-24,64.75,64.75,63.25,64.25,43652.0
+2012-09-25,64.25,64.25,63.25,63.25,51470.0
+2012-09-26,63.25,63.25,62.5,62.75,26677.0
+2012-09-27,,,,,
+2012-09-30,62.5,65.5,62.25,65.25,41810.0
+2012-10-01,64.25,65.0,63.25,65.0,32153.0
+2012-10-02,64.25,65.25,64.0,65.0,112051.0
+2012-10-03,64.0,64.75,64.0,64.5,9939.0
+2012-10-04,,,,,
+2012-10-07,65.25,68.25,65.25,67.75,99568.0
+2012-10-08,66.5,66.5,65.0,66.0,73620.0
+2012-10-09,65.25,66.5,65.0,65.0,46888.0
+2012-10-10,65.0,66.25,63.25,65.75,125862.0
+2012-10-11,,,,,
+2012-10-14,65.75,66.25,65.0,65.0,29855.0
+2012-10-15,65.0,65.75,65.0,65.75,17064.0
+2012-10-16,65.5,67.0,65.25,67.0,36571.0
+2012-10-17,66.75,67.0,66.0,66.75,23933.0
+2012-10-18,,,,,
+2012-10-21,66.5,66.75,66.25,66.75,13160.0
+2012-10-22,66.0,67.5,66.0,67.5,31241.0
+2012-10-23,67.25,68.5,67.25,68.5,45768.0
+2012-10-24,68.5,69.5,66.75,67.75,45177.0
+2012-10-25,,,,,
+2012-10-28,67.75,67.75,67.75,67.75,0.0
+2012-11-01,67.75,67.75,67.75,67.75,0.0
+2012-11-04,67.75,67.75,67.0,67.25,8800.0
+2012-11-05,66.75,67.75,66.5,67.75,13666.0
+2012-11-06,67.0,70.25,67.0,69.75,49713.0
+2012-11-07,69.25,69.5,68.25,68.25,32010.0
+2012-11-08,,,,,
+2012-11-11,68.25,72.0,68.25,71.0,27615.0
+2012-11-12,71.0,71.0,69.25,69.75,12675.0
+2012-11-13,69.5,70.5,69.25,69.25,27090.0
+2012-11-14,70.0,71.5,68.5,69.5,87217.0
+2012-11-15,,,,,
+2012-11-18,68.5,68.5,67.25,68.0,22442.0
+2012-11-19,67.5,67.5,65.75,66.0,28013.0
+2012-11-20,66.75,67.0,65.5,66.5,21169.0
+2012-11-21,66.25,66.25,65.25,65.25,13101.0
+2012-11-22,,,,,
+2012-11-25,66.0,66.0,63.5,63.75,20696.0
+2012-11-26,65.0,65.0,63.25,64.5,14491.0
+2012-11-27,63.5,63.5,63.5,63.5,3031.0
+2012-11-28,62.75,66.5,62.75,64.5,25042.0
+2012-11-29,,,,,
+2012-12-02,64.5,64.5,64.5,64.5,0.0
+2012-12-03,67.5,70.5,66.5,69.5,43722.0
+2012-12-04,69.0,70.5,68.75,69.75,34969.0
+2012-12-05,70.5,71.5,70.0,71.5,58783.0
+2012-12-06,71.5,71.5,71.5,71.5,0.0
+2012-12-09,71.5,71.5,71.5,71.5,0.0
+2012-12-10,72.5,72.5,72.0,72.0,6491.0
+2012-12-11,72.0,72.0,71.25,71.25,2068.0
+2012-12-12,72.75,72.75,71.0,71.0,8774.0
+2012-12-13,71.0,71.0,71.0,71.0,0.0
+2012-12-16,71.0,71.0,71.0,71.0,0.0
+2012-12-17,71.25,71.25,71.25,71.25,14354.0
+2012-12-18,71.75,71.75,71.0,71.5,19271.0
+2012-12-19,72.75,74.75,72.75,74.5,81038.0
+2012-12-20,74.5,74.5,74.5,74.5,0.0
+2012-12-23,74.5,74.5,74.5,74.5,0.0
+2012-12-24,74.25,74.25,73.25,73.25,68569.0
+2012-12-25,74.0,74.25,72.0,72.0,71574.0
+2012-12-26,72.0,72.0,70.75,71.5,78928.0
+2012-12-27,71.5,71.5,71.5,71.5,0.0
+2012-12-30,71.5,71.5,71.5,71.5,0.0
+2012-12-31,69.25,69.5,68.0,68.25,130927.0
+2013-01-01,66.75,67.75,66.75,67.0,68577.0
+2013-01-02,67.25,67.25,66.0,66.25,87310.0
+2013-01-03,66.25,66.25,66.25,66.25,0.0
+2013-01-06,66.25,66.25,66.25,66.25,0.0
+2013-01-07,68.75,68.75,67.75,68.25,63787.0
+2013-01-08,68.0,68.0,67.0,67.5,115216.0
+2013-01-09,66.0,67.5,66.0,67.0,162956.0
+2013-01-10,67.0,67.0,67.0,67.0,0.0
+2013-01-13,67.0,67.0,67.0,67.0,0.0
+2013-01-14,67.75,69.0,67.5,68.0,95227.0
+2013-01-15,68.0,68.0,66.75,67.0,84037.0
+2013-01-16,67.25,68.0,67.0,67.0,56646.0
+2013-01-17,67.0,67.0,67.0,67.0,0.0
+2013-01-20,67.0,67.0,67.0,67.0,0.0
+2013-01-21,67.75,67.75,67.0,67.25,25013.0
+2013-01-22,67.5,67.5,67.25,67.25,11827.0
+2013-01-23,67.5,67.5,65.0,65.5,151537.0
+2013-01-24,65.5,65.5,65.5,65.5,0.0
+2013-01-27,65.5,65.5,65.5,65.5,0.0
+2013-01-28,65.25,66.5,65.25,66.0,56378.0
+2013-01-29,66.75,66.75,66.0,66.25,38080.0
+2013-01-30,66.5,67.0,65.5,65.5,46228.0
+2013-01-31,65.5,65.5,65.5,65.5,0.0
+2013-02-03,65.5,65.5,65.5,65.5,0.0
+2013-02-04,66.75,67.25,66.75,66.75,68878.0
+2013-02-05,66.75,67.0,66.0,66.25,13039.0
+2013-02-06,66.25,66.25,66.0,66.0,5095.0
+2013-02-07,66.0,66.0,66.0,66.0,0.0
+2013-02-10,66.0,66.0,66.0,66.0,0.0
+2013-02-11,66.5,68.0,66.5,67.5,21901.0
+2013-02-12,67.5,68.25,67.25,68.25,26559.0
+2013-02-13,68.5,68.5,67.0,67.25,28797.0
+2013-02-14,67.25,67.25,67.25,67.25,0.0
+2013-02-17,67.25,67.25,67.25,67.25,0.0
+2013-02-18,67.0,67.25,66.75,67.0,26996.0
+2013-02-19,67.0,68.25,66.75,66.75,61336.0
+2013-02-20,67.0,67.0,66.75,67.0,14072.0
+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
+2013-02-25,67.25,67.25,67.25,67.25,5665.0
+2013-02-26,67.25,67.25,66.75,66.75,12151.0
+2013-02-27,67.0,67.0,66.75,67.0,4567.0
+2013-02-28,67.0,67.0,67.0,67.0,0.0
+2013-03-03,67.0,67.0,67.0,67.0,0.0
+2013-03-04,67.0,67.0,67.0,67.0,6117.0
+2013-03-05,67.0,69.0,67.0,67.0,48745.0
+2013-03-06,67.5,67.5,67.0,67.0,15502.0
+2013-03-07,67.0,67.0,67.0,67.0,0.0
+2013-03-10,67.0,67.0,67.0,67.0,0.0
+2013-03-11,67.25,67.25,67.0,67.25,13451.0
+2013-03-12,67.0,67.5,66.75,66.75,30147.0
+2013-03-13,66.75,67.25,66.5,67.25,18238.0
+2013-03-14,67.25,67.25,67.25,67.25,0.0
+2013-03-17,67.0,68.25,66.75,68.25,46833.0
+2013-03-18,68.25,69.0,68.0,68.5,56001.0
+2013-03-19,68.5,70.75,68.5,69.75,126045.0
+2013-03-20,70.0,70.5,68.75,68.75,75677.0
+2013-03-21,,,,,
+2013-03-24,67.5,68.0,67.5,68.0,74847.0
+2013-03-25,68.0,68.0,67.5,67.5,119133.0
+2013-03-26,67.5,67.5,67.25,67.5,50602.0
+2013-03-27,67.75,68.0,67.25,67.25,75609.0
+2013-03-28,,,,,
+2013-03-31,69.0,69.25,68.25,68.5,56883.0
+2013-04-01,68.75,70.5,68.5,70.5,83554.0
+2013-04-02,70.75,71.25,69.25,70.0,135866.0
+2013-04-03,70.0,70.25,69.25,70.25,28975.0
+2013-04-04,,,,,
+2013-04-07,70.0,70.0,68.0,69.0,114648.0
+2013-04-08,69.25,71.5,69.0,70.0,159166.0
+2013-04-09,68.5,68.75,67.0,68.25,160698.0
+2013-04-10,68.0,75.0,68.0,71.0,685921.0
+2013-04-11,,,,,
+2013-04-14,70.25,70.5,68.75,69.5,272605.0
+2013-04-15,69.5,70.75,69.0,70.0,147239.0
+2013-04-16,69.25,70.0,69.0,70.0,99617.0
+2013-04-17,70.25,71.5,68.5,70.0,141805.0
+2013-04-18,,,,,
+2013-04-21,69.5,69.75,68.75,69.75,98010.0
+2013-04-22,69.5,72.0,69.25,71.0,101647.0
+2013-04-23,71.0,73.25,70.75,71.75,221716.0
+2013-04-24,72.25,73.0,71.25,72.0,127514.0
+2013-04-25,,,,,
+2013-04-28,73.5,75.5,73.25,74.0,234749.0
+2013-04-29,74.5,75.0,72.0,72.5,85442.0
+2013-04-30,72.75,73.25,71.5,71.5,65210.0
+2013-05-01,71.0,73.0,71.0,72.0,105478.0
+2013-05-02,72.0,72.0,72.0,72.0,0.0
+2013-05-05,72.5,73.0,71.75,72.0,142737.0
+2013-05-06,72.25,72.5,71.25,71.75,49137.0
+2013-05-07,71.0,72.0,71.0,72.0,30643.0
+2013-05-08,72.0,73.0,71.5,72.5,86960.0
+2013-05-09,,,,,
+2013-05-12,77.25,79.25,74.0,74.0,557476.0
+2013-05-13,72.75,75.5,71.25,74.0,274740.0
+2013-05-14,74.0,74.5,71.25,72.25,98936.0
+2013-05-15,71.5,72.0,69.5,71.0,183988.0
+2013-05-16,,,,,
+2013-05-19,72.0,75.25,71.5,74.5,260582.0
+2013-05-20,74.5,75.0,73.0,74.0,112608.0
+2013-05-21,73.5,75.5,73.0,74.5,168744.0
+2013-05-22,75.25,77.25,75.0,76.5,355746.0
+2013-05-23,,,,,
+2013-05-26,74.75,75.25,74.0,74.0,74236.0
+2013-05-27,74.25,78.75,74.25,76.0,522601.0
+2013-05-28,76.75,77.75,75.25,76.0,79374.0
+2013-05-29,76.25,76.25,74.25,75.25,143375.0
+2013-05-30,,,,,
+2013-06-02,75.0,76.25,75.0,76.25,113526.0
+2013-06-03,76.0,77.75,75.75,76.25,153443.0
+2013-06-04,76.75,77.0,74.5,75.0,127982.0
+2013-06-05,74.75,75.25,74.5,74.5,168015.0
+2013-06-06,,,,,
+2013-06-09,75.25,78.0,74.75,77.0,318041.0
+2013-06-10,76.75,77.5,75.25,75.75,171158.0
+2013-06-11,75.75,76.25,75.25,75.5,57252.0
+2013-06-12,75.5,77.0,75.5,76.0,175261.0
+2013-06-13,,,,,
+2013-06-16,71.0,72.5,69.5,71.5,139813.0
+2013-06-17,72.25,74.75,72.25,73.75,83970.0
+2013-06-18,74.25,74.5,73.75,74.25,64700.0
+2013-06-19,74.25,74.5,73.5,74.0,106623.0
+2013-06-20,,,,,
+2013-06-23,73.75,74.25,73.75,73.75,42809.0
+2013-06-24,73.5,74.25,73.25,74.0,75147.0
+2013-06-25,74.0,74.75,74.0,74.0,44785.0
+2013-06-26,73.75,75.0,73.0,73.25,133761.0
+2013-06-27,73.25,73.25,73.25,73.25,0.0
+2013-06-30,73.5,74.0,73.0,73.0,45532.0
+2013-07-01,72.5,73.0,71.5,72.0,141009.0
+2013-07-02,71.75,73.5,71.75,72.75,131738.0
+2013-07-03,73.0,73.0,72.5,72.5,51056.0
+2013-07-04,72.5,72.5,72.5,72.5,0.0
+2013-07-07,73.75,76.75,73.75,75.25,389600.0
+2013-07-08,75.25,76.0,74.25,74.25,105376.0
+2013-07-09,74.5,74.75,73.5,73.5,53896.0
+2013-07-10,73.75,74.25,72.5,73.25,217146.0
+2013-07-11,,,,,
+2013-07-14,73.0,76.25,73.0,75.25,366484.0
+2013-07-15,74.75,76.5,74.25,74.25,260625.0
+2013-07-16,74.25,74.25,73.0,74.0,146502.0
+2013-07-17,74.5,75.0,73.5,74.25,134545.0
+2013-07-18,,,,,
+2013-07-21,73.0,74.75,72.5,74.75,158433.0
+2013-07-22,74.75,76.5,74.5,74.75,295206.0
+2013-07-23,75.25,76.0,74.0,74.25,193059.0
+2013-07-24,74.5,74.5,73.5,74.0,91190.0
+2013-07-25,74.0,74.0,74.0,74.0,0.0
+2013-07-28,73.25,74.0,73.25,73.75,74611.0
+2013-07-29,73.75,74.75,73.25,73.5,159710.0
+2013-07-30,73.75,73.75,73.0,73.25,113730.0
+2013-07-31,73.25,73.75,73.25,73.5,125173.0
+2013-08-01,73.5,74.0,73.0,73.0,67191.0
+2013-08-04,73.25,73.75,73.0,73.5,87194.0
+2013-08-05,73.5,74.0,73.25,73.5,73953.0
+2013-08-11,73.5,73.5,73.5,73.5,0.0
+2013-08-13,73.5,74.5,73.5,74.0,113194.0
+2013-08-14,73.75,76.0,73.5,74.5,331902.0
+2013-08-15,74.5,76.5,74.5,75.75,312204.0
+2013-08-18,,,,,
+2013-08-19,78.5,79.0,76.75,77.25,333299.0
+2013-08-20,76.75,78.5,76.0,76.5,255108.0
+2013-08-21,76.5,77.75,76.0,77.0,140891.0
+2013-08-22,76.75,77.25,76.0,76.25,182664.0
+2013-08-25,76.25,76.75,75.0,75.5,150762.0
+2013-08-26,75.0,75.5,74.25,74.5,48398.0
+2013-08-27,74.25,75.5,72.5,72.5,210557.0
+2013-08-28,71.5,73.25,70.75,72.5,92092.0
+2013-08-29,73.0,73.25,71.5,71.75,106139.0
+2013-09-01,72.25,73.0,72.25,72.75,71644.0
+2013-09-02,73.0,74.0,72.25,73.25,102644.0
+2013-09-03,73.25,73.75,72.0,72.0,144996.0
+2013-09-04,71.5,72.25,70.0,70.0,98939.0
+2013-09-05,70.25,71.0,69.75,70.0,65101.0
+2013-09-08,71.0,72.0,70.5,70.5,73719.0
+2013-09-09,70.75,71.75,69.5,70.5,147839.0
+2013-09-10,72.75,73.25,71.5,73.25,128206.0
+2013-09-11,73.75,73.75,72.75,73.0,46940.0
+2013-09-12,73.0,73.75,73.0,73.25,41929.0
+2013-09-15,74.25,74.5,73.75,74.0,62810.0
+2013-09-16,74.0,75.0,74.0,75.0,52594.0
+2013-09-17,75.0,76.0,75.0,75.5,105842.0
+2013-09-18,75.5,76.0,74.5,75.0,98197.0
+2013-09-19,75.5,75.75,74.75,74.75,65130.0
+2013-09-24,75.0,75.5,74.5,75.5,38599.0
+2013-09-25,75.5,75.5,75.5,75.5,0.0
+2013-09-26,75.25,75.25,74.25,74.25,33507.0
+2013-09-29,74.25,74.5,74.0,74.5,24690.0
+2013-09-30,74.0,75.0,74.0,74.25,42952.0
+2013-10-01,74.25,77.5,74.25,76.0,182495.0
+2013-10-02,76.5,76.75,75.75,76.25,88985.0
+2013-10-03,76.5,78.0,76.0,76.5,207432.0
+2013-10-06,76.75,76.75,74.5,75.25,117851.0
+2013-10-07,74.75,75.0,74.0,74.5,58833.0
+2013-10-08,74.5,75.0,74.25,75.0,29871.0
+2013-10-09,75.0,75.5,74.25,75.25,20280.0
+2013-10-10,74.5,75.0,74.25,74.5,36372.0
+2013-10-13,74.5,74.5,74.5,74.5,0.0
+2013-10-20,75.5,76.0,75.25,76.0,32905.0
+2013-10-21,75.5,76.25,75.0,75.5,95473.0
+2013-10-22,75.0,75.0,72.5,72.75,199752.0
+2013-10-23,72.75,73.25,72.75,73.0,59882.0
+2013-10-24,72.75,73.0,72.25,73.0,59828.0
+2013-10-27,73.0,73.25,72.75,73.0,20149.0
+2013-10-28,73.0,73.0,72.0,73.0,45919.0
+2013-10-29,73.0,74.0,73.0,73.75,128650.0
+2013-10-30,73.75,75.0,73.75,74.25,169901.0
+2013-10-31,74.5,74.75,74.0,74.5,101505.0
+2013-11-03,73.75,73.75,72.75,72.75,142178.0
+2013-11-04,72.75,73.0,72.0,72.75,83381.0
+2013-11-05,73.0,73.5,72.75,72.75,62062.0
+2013-11-06,73.25,73.25,72.5,72.5,42708.0
+2013-11-07,73.0,73.0,72.5,72.75,35385.0
+2013-11-10,73.0,74.25,72.75,73.0,312344.0
+2013-11-11,73.25,73.5,72.75,72.75,58571.0
+2013-11-12,73.25,73.5,72.75,73.0,38789.0
+2013-11-13,73.5,73.5,72.75,73.0,135732.0
+2013-11-14,73.0,73.25,72.75,72.75,85824.0
+2013-11-17,73.25,73.25,72.5,72.75,74870.0
+2013-11-18,73.0,73.0,72.0,73.0,105590.0
+2013-11-19,72.75,73.75,72.25,73.25,245004.0
+2013-11-20,73.75,74.25,73.0,73.0,285084.0
+2013-11-21,73.25,73.25,72.0,72.0,268066.0
+2013-11-24,72.25,72.75,72.0,72.0,141724.0
+2013-11-25,72.25,72.25,70.75,71.25,107491.0
+2013-11-26,71.25,71.25,70.5,70.5,45254.0
+2013-11-27,70.75,71.5,70.75,71.0,96021.0
+2013-11-28,71.5,72.0,71.25,71.25,54496.0
+2013-12-01,71.5,71.5,71.0,71.5,36573.0
+2013-12-02,71.75,71.75,71.0,71.25,39365.0
+2013-12-03,71.25,71.5,71.0,71.0,53080.0
+2013-12-04,71.0,71.25,70.75,71.0,27417.0
+2013-12-05,71.0,71.5,71.0,71.5,15300.0
+2013-12-08,71.5,72.0,71.5,71.75,63618.0
+2013-12-09,71.75,72.25,71.75,72.0,104950.0
+2013-12-10,72.0,72.25,71.5,71.5,64023.0
+2013-12-11,71.5,72.0,71.5,71.75,34375.0
+2013-12-12,71.75,72.0,71.25,71.75,24079.0
+2013-12-15,71.75,72.0,71.5,71.75,21028.0
+2013-12-16,71.75,71.75,71.25,71.5,25722.0
+2013-12-17,71.75,72.5,71.25,71.5,160382.0
+2013-12-18,71.5,72.0,71.25,71.5,69642.0
+2013-12-19,71.75,72.25,71.5,71.75,49081.0
+2013-12-22,71.75,72.5,71.5,71.75,46166.0
+2013-12-23,71.75,72.0,71.5,72.0,26283.0
+2013-12-24,72.0,72.25,71.75,72.25,56924.0
+2013-12-25,72.0,72.0,71.75,71.75,41151.0
+2013-12-26,72.25,72.25,71.75,71.75,19067.0
+2013-12-29,72.5,73.75,72.25,72.75,229123.0
+2013-12-30,72.75,73.0,72.25,72.75,57374.0
+2013-12-31,72.75,73.25,72.75,73.0,85635.0
+2014-01-01,72.75,73.25,72.75,73.0,99772.0
+2014-01-02,73.0,73.25,72.75,73.25,55940.0
+2014-01-05,73.25,74.0,72.75,74.0,125836.0
+2014-01-06,74.25,74.25,73.5,74.0,63776.0
+2014-01-07,74.0,74.25,73.5,74.0,32902.0
+2014-01-08,73.75,74.25,73.5,74.0,68326.0
+2014-01-09,74.25,74.25,73.0,73.0,95289.0
+2014-01-12,73.5,74.75,73.25,73.75,154711.0
+2014-01-13,74.0,74.0,73.5,73.75,69715.0
+2014-01-14,73.75,73.75,73.75,73.75,0.0
+2014-01-15,74.5,75.75,74.0,75.0,437127.0
+2014-01-16,75.25,75.25,74.25,74.5,260680.0
+2014-01-19,74.5,74.5,73.5,73.75,105587.0
+2014-01-20,73.75,75.75,73.75,74.75,196925.0
+2014-01-21,74.75,75.25,74.25,74.75,128516.0
+2014-01-22,74.75,75.25,74.25,74.75,124746.0
+2014-01-23,75.0,76.25,75.0,75.75,337150.0
+2014-01-26,74.25,75.0,73.5,74.5,150108.0
+2014-01-27,74.5,75.25,74.5,75.0,139354.0
+2014-01-28,75.0,75.25,74.5,74.75,99088.0
+2014-01-29,75.0,75.25,74.75,74.75,75441.0
+2014-01-30,75.0,75.25,74.25,75.25,187145.0
+2014-02-02,73.5,73.5,72.75,73.0,160034.0
+2014-02-03,73.0,73.0,72.25,72.5,87155.0
+2014-02-04,72.25,72.25,71.5,71.75,87411.0
+2014-02-05,71.75,72.5,71.75,72.0,37693.0
+2014-02-06,72.25,72.5,72.25,72.25,36090.0
+2014-02-09,72.5,74.5,72.5,73.5,400928.0
+2014-02-10,74.0,76.75,73.75,74.0,431109.0
+2014-02-11,74.5,75.25,73.75,75.0,180332.0
+2014-02-12,75.0,75.5,74.0,74.25,104707.0
+2014-02-13,74.25,76.0,74.0,76.0,279358.0
+2014-02-16,76.75,78.75,75.75,77.75,772380.0
+2014-02-17,77.75,78.25,75.75,75.75,360356.0
+2014-02-18,76.0,77.25,75.5,75.5,242132.0
+2014-02-19,75.5,76.25,75.5,75.75,145803.0
+2014-02-20,75.75,76.25,75.5,76.0,173067.0
+2014-02-23,76.25,76.5,76.25,76.25,108975.0
+2014-02-24,76.25,76.5,75.5,75.75,149185.0
+2014-02-25,75.5,76.0,75.25,76.0,95066.0
+2014-02-26,76.0,76.5,75.5,76.0,145552.0
+2014-02-27,76.0,78.75,76.0,78.5,677945.0
+2014-03-02,78.5,78.5,76.5,78.0,273545.0
+2014-03-03,77.0,78.0,76.75,77.25,223864.0
+2014-03-04,77.0,79.0,77.0,78.5,185421.0
+2014-03-05,78.5,80.0,77.25,78.5,311344.0
+2014-03-06,78.5,79.75,78.25,78.75,236074.0
+2014-03-09,78.5,83.75,78.5,81.5,915337.0
+2014-03-10,81.75,83.25,80.25,81.5,448142.0
+2014-03-11,81.25,83.25,81.0,81.25,332916.0
+2014-03-12,81.5,82.25,81.0,82.0,278317.0
+2014-03-13,82.0,82.0,82.0,82.0,0.0
+2014-03-16,80.75,81.5,80.0,80.5,117165.0
+2014-03-17,80.5,81.0,79.5,79.75,277650.0
+2014-03-18,80.0,80.0,78.75,79.5,198420.0
+2014-03-19,79.0,79.5,78.5,79.25,124891.0
+2014-03-20,79.5,87.0,79.5,87.0,1721845.0
+2014-03-23,89.5,94.0,88.25,89.0,1249840.0
+2014-03-24,91.25,91.5,87.5,90.0,434431.0
+2014-03-25,90.0,92.0,88.5,90.0,486293.0
+2014-03-26,89.75,91.0,89.0,89.5,137512.0
+2014-03-27,89.0,90.25,88.0,88.5,162994.0
+2014-03-30,88.75,89.75,88.25,88.5,97620.0
+2014-03-31,88.0,89.0,87.5,87.75,156406.0
+2014-04-01,87.5,90.25,86.5,90.0,274612.0
+2014-04-02,90.25,95.75,89.5,94.75,1402288.0
+2014-04-03,95.25,102.75,94.5,99.0,1523861.0
+2014-04-06,99.0,99.75,96.0,96.75,469489.0
+2014-04-07,96.5,98.0,94.5,97.0,355876.0
+2014-04-08,96.75,97.75,94.5,95.0,271907.0
+2014-04-09,95.0,98.0,92.0,94.75,516789.0
+2014-04-10,95.5,95.75,93.75,95.0,138963.0
+2014-04-13,94.75,96.75,92.25,96.75,260656.0
+2014-04-14,96.5,99.0,96.0,97.0,295170.0
+2014-04-15,97.0,100.75,97.0,99.75,455318.0
+2014-04-16,101.0,101.25,99.5,99.5,167307.0
+2014-04-17,99.5,100.75,98.25,100.5,149346.0
+2014-04-20,99.75,100.25,98.5,100.0,88778.0
+2014-04-21,99.75,100.0,99.25,99.5,66891.0
+2014-04-22,99.5,99.5,98.25,98.25,53730.0
+2014-04-23,99.25,99.5,98.0,99.0,66884.0
+2014-04-24,99.0,99.25,98.0,98.25,74195.0
+2014-04-27,97.75,104.0,97.75,103.0,470456.0
+2014-04-28,104.0,104.5,101.0,102.0,113205.0
+2014-04-29,101.25,102.75,101.0,101.5,66977.0
+2014-04-30,101.0,102.25,101.0,102.0,72263.0
+2014-05-01,102.0,102.75,100.0,100.5,176774.0
+2014-05-04,101.75,101.75,99.25,100.0,137400.0
+2014-05-05,100.0,103.5,99.5,101.5,335077.0
+2014-05-06,101.5,102.25,99.25,99.75,194258.0
+2014-05-07,99.25,101.0,99.25,100.0,119970.0
+2014-05-08,100.0,101.0,99.25,100.0,121674.0
+2014-05-11,100.0,100.25,99.25,99.75,46084.0
+2014-05-12,99.5,99.75,98.5,99.0,68975.0
+2014-05-13,99.0,99.25,97.5,98.0,167532.0
+2014-05-14,98.0,98.5,97.5,98.0,120356.0
+2014-05-15,98.0,100.0,97.5,98.75,798356.0
+2014-05-18,99.0,100.0,98.0,100.0,277308.0
+2014-05-19,100.5,101.0,98.5,99.5,468258.0
+2014-05-20,99.5,99.75,98.0,98.5,161267.0
+2014-05-21,99.0,99.0,98.0,98.5,129949.0
+2014-05-22,98.25,98.75,98.0,98.25,107724.0
+2014-05-25,97.25,98.25,97.0,97.75,79241.0
+2014-05-26,98.0,99.25,97.5,98.5,187914.0
+2014-05-27,98.5,99.0,98.0,98.0,76054.0
+2014-05-28,99.0,99.75,98.0,98.0,207057.0
+2014-05-29,98.5,99.25,97.0,97.5,141776.0
+2014-06-01,98.0,98.25,97.25,97.25,67604.0
+2014-06-02,97.25,97.75,97.0,97.5,51074.0
+2014-06-03,97.5,98.5,96.5,98.5,133483.0
+2014-06-04,98.25,100.75,98.25,99.25,279429.0
+2014-06-05,99.5,101.75,99.25,100.25,408907.0
+2014-06-08,100.75,101.0,95.5,99.0,257238.0
+2014-06-09,99.25,102.25,97.5,101.75,546848.0
+2014-06-10,103.0,105.0,100.25,101.25,1394290.0
+2014-06-11,103.0,107.25,102.5,105.0,1784764.0
+2014-06-12,105.25,108.0,103.5,107.75,1245682.0
+2014-06-15,103.0,106.0,102.0,104.5,791075.0
+2014-06-16,104.25,105.5,98.5,98.5,540116.0
+2014-06-17,100.0,103.0,97.5,102.75,350840.0
+2014-06-18,102.75,103.5,101.0,102.25,325197.0
+2014-06-19,102.25,102.25,100.0,100.25,234677.0
+2014-06-22,101.5,101.5,98.25,99.0,148435.0
+2014-06-23,98.25,99.0,95.5,96.75,266102.0
+2014-06-24,97.0,97.0,94.0,95.5,236858.0
+2014-06-25,96.0,97.25,95.0,96.0,172169.0
+2014-06-26,96.0,97.25,95.5,97.0,131834.0
+2014-06-29,96.5,99.25,95.0,97.75,242562.0
+2014-06-30,97.25,98.5,97.0,97.25,95383.0
+2014-07-01,97.0,99.75,96.75,99.75,198054.0
+2014-07-02,100.25,100.5,97.0,97.5,676862.0
+2014-07-03,97.25,97.25,92.75,92.75,759339.0
+2014-07-06,93.0,93.0,89.25,92.0,330862.0
+2014-07-07,92.25,92.5,91.0,92.0,168129.0
+2014-07-08,92.25,93.5,91.5,93.0,124857.0
+2014-07-09,93.0,93.0,91.25,91.25,99887.0
+2014-07-10,91.25,91.75,90.25,90.25,124498.0
+2014-07-13,90.5,90.5,89.25,89.25,226556.0
+2014-07-14,89.5,92.5,89.5,90.75,497276.0
+2014-07-15,91.25,91.75,89.75,90.5,219437.0
+2014-07-16,90.5,90.75,89.75,90.5,129009.0
+2014-07-17,90.5,90.75,89.75,90.0,126510.0
+2014-07-20,91.5,93.25,91.25,92.0,488105.0
+2014-07-21,92.0,92.0,91.25,92.0,135392.0
+2014-07-22,92.0,96.5,92.0,94.75,811287.0
+2014-07-23,94.75,95.0,93.0,93.0,238560.0
+2014-07-24,93.0,94.0,92.25,94.0,145691.0
+2014-08-03,94.0,94.5,93.25,94.25,98983.0
+2014-08-04,94.5,96.75,93.75,96.0,411588.0
+2014-08-05,97.0,98.75,95.5,95.75,454012.0
+2014-08-06,96.0,99.0,96.0,98.5,295070.0
+2014-08-07,98.75,100.0,98.5,98.75,650834.0
+2014-08-10,99.25,107.25,99.25,106.0,1838954.0
+2014-08-11,106.25,108.5,104.5,105.5,940395.0
+2014-08-12,105.5,106.75,104.0,106.0,396884.0
+2014-08-13,106.0,112.25,105.5,109.75,1279902.0
+2014-08-14,109.25,109.5,107.0,107.75,450899.0
+2014-08-17,107.5,109.0,106.75,107.75,353536.0
+2014-08-18,107.5,108.75,107.25,108.0,218528.0
+2014-08-19,107.5,111.5,107.5,109.0,766466.0
+2014-08-20,108.75,110.0,108.5,108.75,253080.0
+2014-08-21,109.0,109.0,107.5,107.75,186929.0
+2014-08-24,108.25,111.0,107.75,108.25,562581.0
+2014-08-25,108.25,109.5,106.25,106.5,319340.0
+2014-08-26,106.75,108.5,105.25,108.5,158030.0
+2014-08-27,108.5,108.75,107.0,107.5,208574.0
+2014-08-28,107.5,107.5,106.0,107.0,108983.0
+2014-08-31,107.0,107.5,106.75,107.5,67402.0
+2014-09-01,107.25,107.25,106.25,107.0,93256.0
+2014-09-02,106.75,109.5,106.0,109.5,521641.0
+2014-09-03,110.75,115.25,110.25,114.25,1883480.0
+2014-09-04,113.5,113.75,112.0,112.25,364789.0
+2014-09-07,112.75,112.75,110.75,110.75,286582.0
+2014-09-08,111.0,112.0,109.5,111.75,293417.0
+2014-09-09,112.0,112.0,110.75,111.0,227984.0
+2014-09-10,111.25,111.25,109.75,110.0,122084.0
+2014-09-11,109.75,111.75,109.25,109.5,187233.0
+2014-09-14,109.75,110.5,108.25,108.5,132632.0
+2014-09-15,107.25,108.5,107.25,108.5,109303.0
+2014-09-16,108.5,110.75,108.5,109.25,118435.0
+2014-09-17,110.0,111.5,110.0,110.25,141249.0
+2014-09-18,110.0,110.75,110.0,110.0,83325.0
+2014-09-21,110.5,110.5,108.0,108.5,79136.0
+2014-09-22,107.25,107.75,106.5,107.5,129620.0
+2014-09-24,106.5,106.5,101.0,103.0,252373.0
+2014-09-25,105.0,106.75,104.75,105.25,120137.0
+2014-09-28,105.5,105.5,103.0,104.75,84799.0
+2014-09-29,103.25,106.0,103.25,105.75,68075.0
+2014-09-30,106.25,106.5,105.25,106.25,81673.0
+2014-10-01,105.25,106.0,104.0,105.75,87648.0
+2014-10-02,105.0,105.5,104.5,104.75,54826.0
+2014-10-12,103.25,103.25,95.0,98.0,105796.0
+2014-10-13,98.75,101.0,95.0,101.0,105632.0
+2014-10-14,100.75,100.75,98.0,99.5,131951.0
+2014-10-15,99.25,100.0,98.5,98.75,46619.0
+2014-10-16,95.5,97.0,89.0,95.5,139101.0
+2014-10-19,99.0,99.5,96.0,97.75,86628.0
+2014-10-20,97.5,97.5,95.0,95.5,103744.0
+2014-10-21,95.75,98.0,95.25,98.0,243099.0
+2014-10-22,98.25,101.0,96.0,99.0,451644.0
+2014-10-23,96.25,100.0,96.0,99.0,171115.0
+2014-10-26,98.0,103.5,98.0,102.25,248476.0
+2014-10-27,104.5,107.25,103.0,105.0,281252.0
+2014-10-28,105.25,106.25,103.5,105.0,68522.0
+2014-10-29,106.5,106.5,104.5,104.75,61385.0
+2014-10-30,104.5,105.0,100.0,104.5,102872.0
+2014-11-02,105.75,107.75,105.0,107.25,112268.0
+2014-11-03,108.0,109.5,107.25,108.5,144946.0
+2014-11-04,107.0,107.0,104.0,104.0,113799.0
+2014-11-05,104.0,104.75,99.75,104.75,103374.0
+2014-11-06,107.75,107.75,104.0,105.25,43505.0
+2014-11-09,104.0,105.75,103.75,104.5,34369.0
+2014-11-10,105.75,105.75,103.25,103.25,64214.0
+2014-11-11,103.75,103.75,102.0,103.0,38779.0
+2014-11-12,103.0,106.0,103.0,105.0,51562.0
+2014-11-13,105.5,107.25,105.5,107.0,106183.0
+2014-11-16,106.0,106.5,104.25,104.25,21714.0
+2014-11-17,103.0,103.75,100.25,102.0,66176.0
+2014-11-18,102.5,104.0,101.75,102.75,45396.0
+2014-11-19,103.0,103.75,102.0,103.25,44795.0
+2014-11-20,103.5,104.0,103.25,103.75,8002.0
+2014-11-23,104.5,105.0,103.75,104.25,38211.0
+2014-11-24,104.0,104.0,101.0,102.25,95610.0
+2014-11-25,101.75,102.5,101.5,101.5,35845.0
+2014-11-26,100.0,101.75,100.0,101.75,67909.0
+2014-11-27,100.5,102.5,100.5,101.25,23073.0
+2014-11-30,95.5,99.0,94.0,98.25,71112.0
+2014-12-01,97.75,101.5,97.75,100.0,34122.0
+2014-12-02,101.25,102.5,101.25,101.75,36440.0
+2014-12-03,101.5,102.75,101.5,102.25,58633.0
+2014-12-04,101.75,102.25,101.5,101.5,140672.0
+2014-12-07,100.5,101.75,100.5,101.0,158355.0
+2014-12-08,101.0,102.0,99.5,100.0,70882.0
+2014-12-09,98.0,98.0,96.0,97.25,142586.0
+2014-12-10,97.25,97.5,95.0,95.5,51716.0
+2014-12-11,94.25,94.25,90.5,92.75,133684.0
+2014-12-14,87.0,92.0,87.0,91.75,92889.0
+2014-12-15,92.0,92.0,85.5,90.0,76882.0
+2014-12-16,85.75,85.75,79.5,79.5,85349.0
+2014-12-17,80.0,84.0,74.0,80.5,130154.0
+2014-12-18,84.5,89.5,84.5,89.0,137679.0
+2014-12-21,94.0,94.0,88.0,90.5,98383.0
+2014-12-22,92.0,92.0,89.0,90.25,131977.0
+2014-12-23,90.5,91.5,90.0,90.5,60973.0
+2014-12-24,91.25,95.5,91.0,92.5,154061.0
+2014-12-25,91.5,94.0,91.0,92.75,77506.0
+2014-12-28,92.75,94.5,92.75,94.0,83756.0
+2014-12-29,94.0,95.0,93.0,93.5,68267.0
+2014-12-30,93.0,93.0,90.0,91.5,101029.0
+2014-12-31,90.0,92.75,88.5,90.0,70050.0
+2015-01-01,89.5,90.75,89.25,89.5,42640.0
+2015-01-04,88.25,89.75,88.0,88.5,21712.0
+2015-01-05,86.5,87.25,85.25,85.5,24608.0
+2015-01-06,85.0,87.0,83.0,87.0,78894.0
+2015-01-07,89.0,90.0,87.5,88.5,25883.0
+2015-01-08,89.5,93.0,89.5,92.0,60407.0
+2015-01-11,90.75,94.0,90.75,93.0,53457.0
+2015-01-12,93.0,94.0,93.0,93.0,19637.0
+2015-01-13,90.0,93.0,89.0,93.0,53950.0
+2015-01-14,93.0,93.0,92.0,92.5,20923.0
+2015-01-15,93.75,93.75,91.5,91.75,22170.0
+2015-01-18,91.75,94.0,91.75,92.75,91094.0
+2015-01-19,92.5,93.25,92.0,92.5,49380.0
+2015-01-20,92.5,92.75,91.0,91.0,43036.0
+2015-01-21,92.5,93.0,90.25,90.75,62967.0
+2015-01-22,90.0,91.5,89.5,90.0,46771.0
+2015-01-26,91.0,92.25,91.0,92.0,58955.0
+2015-01-27,91.75,93.5,91.75,93.0,46674.0
+2015-01-28,93.25,97.5,93.25,96.5,205106.0
+2015-01-29,97.0,98.0,96.0,96.0,93660.0
+2015-02-01,99.0,103.25,99.0,102.0,200012.0
+2015-02-02,101.5,102.25,100.5,102.0,66220.0
+2015-02-03,102.5,104.25,101.25,103.5,100490.0
+2015-02-04,104.0,104.0,101.0,101.0,36900.0
+2015-02-05,100.75,102.0,100.5,101.0,24967.0
+2015-02-08,103.0,104.0,102.0,102.5,19648.0
+2015-02-09,103.25,103.75,103.25,103.25,66967.0
+2015-02-10,104.0,104.0,100.0,100.0,83488.0
+2015-02-11,99.5,101.5,99.0,99.0,34943.0
+2015-02-12,100.0,101.75,100.0,101.5,30216.0
+2015-02-15,102.5,103.0,102.5,103.0,23614.0
+2015-02-16,103.0,103.0,101.5,101.75,17610.0
+2015-02-17,101.5,102.0,99.5,99.75,37733.0
+2015-02-18,102.0,104.5,101.0,102.5,145558.0
+2015-02-19,102.5,102.5,100.5,101.75,49567.0
+2015-02-22,101.25,102.5,101.0,101.0,41993.0
+2015-02-23,100.75,102.0,100.25,100.25,26090.0
+2015-02-24,100.25,100.25,100.25,100.25,0.0
+2015-02-25,100.25,100.25,100.25,100.25,0.0
+2015-02-26,100.25,100.25,100.25,100.25,0.0
+2015-03-01,100.25,100.25,100.25,100.25,0.0
+2015-03-02,100.25,100.25,100.25,100.25,0.0
+2015-03-03,100.25,100.25,100.25,100.25,0.0
+2015-03-04,100.25,100.25,100.25,100.25,0.0
+2015-03-05,100.0,101.5,100.0,101.5,57540.0
+2015-03-08,101.0,101.25,100.5,101.0,30294.0
+2015-03-09,101.0,101.25,100.5,101.0,30294.0
+2015-03-10,101.0,102.5,101.0,102.0,124850.0
+2015-03-11,101.5,103.5,101.25,102.75,101990.0
+2015-03-12,103.0,104.75,102.25,104.0,221106.0
+2015-03-15,104.0,106.0,103.0,105.0,162768.0
+2015-03-16,106.0,106.5,102.0,103.0,112048.0
+2015-03-17,102.0,104.5,99.0,99.75,228438.0
+2015-03-18,99.0,99.25,94.5,98.0,124367.0
+2015-03-19,99.0,100.0,97.25,99.75,62166.0
+2015-03-22,99.75,101.75,99.75,101.75,41795.0
+2015-03-23,101.25,101.75,99.75,101.25,81093.0
+2015-03-24,100.5,102.25,100.5,101.75,39135.0
+2015-03-25,101.75,101.75,94.25,94.25,128116.0
+2015-03-26,92.0,96.0,90.5,96.0,48900.0
+2015-03-29,98.5,101.5,97.25,101.5,85815.0
+2015-03-30,102.5,105.0,100.0,100.0,428048.0
+2015-03-31,99.75,102.25,98.0,100.0,225174.0
+2015-04-01,99.25,105.0,99.25,103.75,314276.0
+2015-04-02,104.25,104.25,96.5,97.0,239834.0
+2015-04-05,97.5,98.5,94.0,96.75,124045.0
+2015-04-06,97.5,98.25,96.0,98.25,74512.0
+2015-04-07,98.0,99.0,98.0,98.75,28574.0
+2015-04-08,98.75,99.75,97.0,98.0,88668.0
+2015-04-09,97.0,99.25,97.0,98.0,20550.0
+2015-04-12,99.0,99.25,97.75,97.75,38312.0
+2015-04-13,98.0,98.5,97.5,98.0,46638.0
+2015-04-14,98.5,98.5,97.25,97.25,24838.0
+2015-04-15,98.0,99.75,97.5,98.0,125002.0
+2015-04-16,98.25,98.75,98.25,98.25,63209.0
+2015-04-19,100.0,101.5,99.75,100.75,176353.0
+2015-04-20,101.0,103.75,100.5,103.25,536721.0
+2015-04-21,100.75,102.0,99.0,100.75,228602.0
+2015-04-22,101.75,102.0,99.25,99.5,163470.0
+2015-04-23,99.5,99.5,98.75,99.25,57828.0
+2015-04-26,99.75,101.0,99.75,100.56999969482422,71685.0
+2015-04-27,101.0,104.0,100.0,102.36000061035156,245867.0
+2015-04-28,102.75,103.0,101.75,101.97000122070312,75625.0
+2015-04-29,103.0,103.0,100.75,102.13999938964844,50624.0
+2015-04-30,102.13999938964844,102.13999938964844,102.13999938964844,102.13999938964844,0.0
+2015-05-03,102.0,102.0,100.75,100.91999816894531,47822.0
+2015-05-04,101.25,101.25,100.25,100.5199966430664,59616.0
+2015-05-05,101.0,101.5,100.5,100.5199966430664,34754.0
+2015-05-06,100.5,101.5,100.5,101.20999908447266,26593.0
+2015-05-07,100.75,100.75,98.25,99.30999755859375,75322.0
+2015-05-10,99.30999755859375,99.30999755859375,99.30999755859375,99.30999755859375,0.0
+2015-05-11,99.30999755859375,99.30999755859375,99.30999755859375,99.30999755859375,0.0
+2015-05-12,99.25,100.0,99.0,99.75,20874.0
+2015-05-13,99.75,99.75,98.75,99.75,14851.0
+2015-05-14,100.0,101.25,98.25,99.44000244140625,46269.0
+2015-05-17,99.5,101.5,99.5,100.75,29239.0
+2015-05-18,100.5,102.0,100.0,100.5,39475.0
+2015-05-19,100.5,102.5,100.5,101.95999908447266,84589.0
+2015-05-20,102.75,103.5,101.25,101.38999938964844,101873.0
+2015-05-21,101.0,101.5,100.5,100.73999786376953,61312.0
+2015-05-24,100.5,101.25,99.0,99.7300033569336,126653.0
+2015-05-25,100.0,100.25,98.75,98.7699966430664,193438.0
+2015-05-26,99.25,101.0,98.75,99.56999969482422,149780.0
+2015-05-27,99.75,100.5,99.75,100.0199966430664,141808.0
+2015-05-28,100.0,100.5,99.75,100.26000213623047,38557.0
+2015-05-31,100.0,100.25,99.5,99.76000213623047,225611.0
+2015-06-01,99.75,99.75,98.75,99.23999786376953,25771.0
+2015-06-02,99.75,100.0,99.5,100.0,27607.0
+2015-06-03,100.0,100.0,99.5,99.83999633789062,61969.0
+2015-06-04,99.75,99.75,99.75,99.75,35740.0
+2015-06-07,99.5,100.0,99.0,99.12999725341797,41348.0
+2015-06-08,99.25,99.25,98.75,99.0,4460.0
+2015-06-09,98.75,99.0,98.0,98.22000122070312,44324.0
+2015-06-10,98.75,99.0,98.25,98.94000244140625,28489.0
+2015-06-11,98.75,100.0,98.75,99.19999694824219,79826.0
+2015-06-14,99.5,99.75,99.0,99.73999786376953,53611.0
+2015-06-15,100.0,100.75,99.5,100.0,122957.0
+2015-06-16,100.25,100.5,99.75,100.0,63170.0
+2015-06-17,100.25,100.75,100.0,100.51000213623047,34621.0
+2015-06-18,100.75,102.25,100.75,101.63999938964844,135825.0
+2015-06-21,101.5,101.5,100.0,100.0,70561.0
+2015-06-22,100.0,100.5,99.75,100.30000305175781,42656.0
+2015-06-23,100.75,101.25,100.5,101.16000366210938,34938.0
+2015-06-24,101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0.0
+2015-06-25,102.0,103.0,102.0,102.48999786376953,45394.0
+2015-06-28,102.25,103.0,100.25,101.91000366210938,33239.0
+2015-06-29,101.25,101.25,99.75,99.75,67509.0
+2015-06-30,99.25,101.0,99.0,99.69999694824219,32254.0
+2015-07-01,99.25,99.25,97.0,97.13999938964844,184128.0
+2015-07-02,97.5,97.5,95.5,96.2300033569336,245186.0
+2015-07-05,96.25,96.25,94.25,96.04000091552734,115059.0
+2015-07-06,94.25,97.0,94.25,96.94999694824219,35248.0
+2015-07-07,96.0,96.0,95.0,95.47000122070312,16297.0
+2015-07-08,95.75,95.75,94.0,94.58000183105469,41492.0
+2015-07-09,95.25,96.0,94.5,95.98999786376953,40179.0
+2015-07-12,96.5,97.5,95.25,97.4000015258789,40191.0
+2015-07-13,97.0,97.0,97.0,97.0,6211.0
+2015-07-14,97.5,97.5,96.5,97.5,14154.0
+2015-07-15,98.75,100.75,98.75,100.08999633789062,148359.0
+2015-07-19,100.08999633789062,100.08999633789062,100.08999633789062,100.08999633789062,0.0
+2015-07-20,100.08999633789062,100.08999633789062,100.08999633789062,100.08999633789062,0.0
+2015-07-21,100.08999633789062,100.08999633789062,100.08999633789062,100.08999633789062,0.0
+2015-07-22,101.25,104.25,101.25,101.87000274658203,163850.0
+2015-07-23,102.0,102.25,102.0,102.04000091552734,18288.0
+2015-07-26,102.25,102.25,100.75,100.80000305175781,26747.0
+2015-07-27,100.5,100.5,98.75,98.80999755859375,47137.0
+2015-07-28,100.0,100.0,99.5,99.75,9736.0
+2015-07-29,99.5,101.25,99.5,99.75,15926.0
+2015-07-30,99.75,100.5,99.5,99.5,4541.0
+2015-08-02,99.25,99.25,98.0,98.0,41214.0
+2015-08-03,97.25,99.25,97.25,98.23999786376953,11049.0
+2015-08-04,97.5,99.0,97.5,98.66000366210938,61920.0
+2015-08-05,99.25,99.75,99.0,99.27999877929688,25279.0
+2015-08-06,98.25,99.5,97.0,98.0,48660.0
+2015-08-09,98.5,99.0,97.75,97.94000244140625,19981.0
+2015-08-10,98.0,99.0,98.0,98.5,19316.0
+2015-08-11,98.5,99.25,98.0,98.0,25997.0
+2015-08-12,98.25,101.25,97.5,97.80000305175781,181613.0
+2015-08-13,98.25,98.5,97.75,98.25,41070.0
+2015-08-16,98.0,98.0,95.5,96.48999786376953,38322.0
+2015-08-17,95.5,97.5,95.25,96.5199966430664,11715.0
+2015-08-18,96.0,96.5,94.0,95.5,69400.0
+2015-08-19,94.5,95.5,93.0,93.0,33025.0
+2015-08-20,92.5,94.5,86.75,93.80999755859375,81368.0
+2015-08-23,92.0,92.0,88.0,89.25,52491.0
+2015-08-24,89.25,89.25,81.25,82.80000305175781,103345.0
+2015-08-25,84.25,86.5,80.5,85.76000213623047,237177.0
+2015-08-26,84.25,85.5,83.25,84.0,48763.0
+2015-08-27,85.75,87.0,85.5,86.26000213623047,103919.0
+2015-08-30,88.0,89.25,86.5,86.5,67099.0
+2015-08-31,86.0,86.0,84.0,84.01000213623047,42196.0
+2015-09-01,84.0,85.0,80.5,80.58000183105469,180905.0
+2015-09-02,80.0,80.5,78.25,80.22000122070312,62209.0
+2015-09-03,81.5,82.0,81.0,81.4000015258789,42919.0
+2015-09-06,82.0,82.0,80.25,80.75,139779.0
+2015-09-07,80.75,82.0,80.75,81.25,36829.0
+2015-09-08,81.25,82.5,81.25,82.30000305175781,18096.0
+2015-09-09,83.0,84.25,83.0,83.69999694824219,37678.0
+2015-09-10,82.5,84.75,82.25,84.44999694824219,29971.0
+2015-09-13,84.5,85.25,84.25,84.48999786376953,45977.0
+2015-09-14,82.75,83.25,82.5,82.5,19166.0
+2015-09-15,82.5,82.75,81.75,82.75,32079.0
+2015-09-16,83.5,83.5,82.5,82.5,22244.0
+2015-09-17,82.75,83.0,82.5,82.75,69247.0
+2015-09-20,83.0,83.25,82.25,82.44999694824219,61655.0
+2015-09-21,82.75,83.5,82.25,83.0999984741211,16371.0
+2015-09-27,83.0999984741211,83.0999984741211,83.0999984741211,83.0999984741211,0.0
+2015-09-28,83.0999984741211,83.0999984741211,83.0999984741211,83.0999984741211,0.0
+2015-09-29,82.75,82.75,81.0,81.52999877929688,11338.0
+2015-09-30,82.0,83.0,82.0,83.0,2441.0
+2015-10-01,83.0,83.0,82.5,82.68000030517578,2722.0
+2015-10-04,83.25,83.75,83.0,83.72000122070312,8332.0
+2015-10-05,83.75,84.25,83.75,84.25,14604.0
+2015-10-06,84.25,84.25,83.25,83.91999816894531,8395.0
+2015-10-07,84.25,88.0,84.25,86.69000244140625,79809.0
+2015-10-08,86.5,89.0,86.5,88.69000244140625,43917.0
+2015-10-11,89.0,90.25,89.0,90.18000030517578,33338.0
+2015-10-12,90.0,90.5,89.5,90.0,17772.0
+2015-10-13,90.0,90.5,90.0,90.25,12518.0
+2015-10-14,90.25,95.0,89.0,94.80999755859375,56140.0
+2015-10-15,95.0,95.0,92.0,92.08000183105469,19744.0
+2015-10-18,92.5,98.0,92.0,95.37999725341797,31319.0
+2015-10-19,94.75,94.75,93.0,93.55999755859375,10759.0
+2015-10-20,92.25,94.5,92.25,92.5,9761.0
+2015-10-21,92.25,92.75,91.5,91.5,14771.0
+2015-10-22,91.0,91.0,89.5,89.83999633789062,17192.0
+2015-10-25,92.75,93.5,90.0,91.37000274658203,15389.0
+2015-10-26,90.75,90.75,90.5,90.75,2154.0
+2015-10-27,91.0,91.5,88.0,87.76000213623047,8672.0
+2015-10-28,89.0,91.0,86.5,91.0,4890.0
+2015-10-29,90.75,91.0,88.5,88.97000122070312,32115.0
+2015-11-01,86.5,87.0,85.0,85.16000366210938,45914.0
+2015-11-02,85.25,86.0,85.0,85.16000366210938,23902.0
+2015-11-03,85.0,85.0,84.0,84.0199966430664,16473.0
+2015-11-04,84.75,84.75,83.5,83.58999633789062,25685.0
+2015-11-05,83.5,83.75,83.25,83.48999786376953,25086.0
+2015-11-08,83.25,83.25,81.25,82.5,19206.0
+2015-11-09,83.0,83.0,82.0,82.25,57829.0
+2015-11-10,81.75,82.25,81.75,82.25,26232.0
+2015-11-11,82.0,83.0,82.0,82.9000015258789,88363.0
+2015-11-12,83.0,83.5,82.0,82.01000213623047,67017.0
+2015-11-15,81.0,81.0,77.0,78.12999725341797,133180.0
+2015-11-16,78.75,79.5,77.0,78.44999694824219,63983.0
+2015-11-17,79.75,79.75,78.0,78.11000061035156,21747.0
+2015-11-18,78.5,79.0,78.5,78.97000122070312,54627.0
+2015-11-19,79.5,82.0,79.25,80.08000183105469,54461.0
+2015-11-22,82.0,84.0,81.5,82.54000091552734,132297.0
+2015-11-23,82.5,86.25,82.5,83.5,52513.0
+2015-11-24,84.75,85.5,84.0,84.13999938964844,47358.0
+2015-11-25,84.25,84.25,83.5,83.86000061035156,15858.0
+2015-11-26,83.5,83.75,82.5,83.0,18499.0
+2015-11-29,83.0,83.5,83.0,83.25,16929.0
+2015-11-30,83.5,83.5,82.25,82.38999938964844,28156.0
+2015-12-01,82.0,82.0,81.25,81.75,35325.0
+2015-12-02,81.75,84.0,81.25,82.41000366210938,65238.0
+2015-12-03,81.75,82.0,81.25,81.7300033569336,35329.0
+2015-12-06,81.75,83.5,81.25,82.05000305175781,42005.0
+2015-12-07,82.25,82.5,82.0,82.0,11480.0
+2015-12-08,81.0,81.25,80.75,81.0,13832.0
+2015-12-09,81.0,83.0,80.25,81.5,26796.0
+2015-12-10,81.25,83.0,80.25,81.25,15953.0
+2015-12-13,80.0,81.75,78.0,80.0,27539.0
+2015-12-14,82.75,83.5,81.75,82.0,43660.0
+2015-12-15,82.0,83.5,82.0,83.0,18002.0
+2015-12-16,83.5,84.0,83.25,83.88999938964844,21620.0
+2015-12-17,84.5,84.5,83.0,83.25,34365.0
+2015-12-20,82.75,83.25,82.5,83.0,10759.0
+2015-12-21,82.5,86.25,82.5,85.25,70291.0
+2015-12-22,86.0,88.0,86.0,87.4800033569336,55436.0
+2015-12-23,87.0,88.5,86.5,87.4000015258789,19608.0
+2015-12-24,88.0,89.0,88.0,88.19999694824219,15001.0
+2015-12-27,88.5,89.0,86.5,87.5,10319.0
+2015-12-28,89.0,95.0,88.0,89.0999984741211,64651.0
+2015-12-29,88.0,93.75,87.0,92.20999908447266,30723.0
+2015-12-30,90.25,93.75,90.25,92.43000030517578,11911.0
+2015-12-31,92.5,94.5,92.25,94.08000183105469,45321.0
+2016-01-03,92.5,94.0,91.5,92.36000061035156,16082.0
+2016-01-04,92.25,92.25,90.5,90.62999725341797,6892.0
+2016-01-05,90.0,90.25,88.5,88.5,15744.0
+2016-01-06,88.25,88.25,83.0,85.19999694824219,32678.0
+2016-01-07,83.0,83.25,79.0,79.0999984741211,41903.0
+2016-01-10,79.0999984741211,79.0999984741211,79.0999984741211,79.0999984741211,0.0
+2016-01-11,79.0999984741211,79.0999984741211,79.0999984741211,79.0999984741211,0.0
+2016-01-12,80.5,85.75,76.5,82.83000183105469,44159.0
+2016-01-13,82.25,82.5,81.5,81.0,18233.0
+2016-01-14,80.0,80.0,75.25,75.6500015258789,48738.0
+2016-01-17,74.0,74.0,71.0,73.9800033569336,34198.0
+2016-01-18,73.0,73.75,69.5,70.05999755859375,268741.0
+2016-01-19,71.5,74.0,71.5,72.66000366210938,71392.0
+2016-01-20,71.5,72.0,69.75,71.06999969482422,57549.0
+2016-01-21,71.25,71.25,69.75,70.19000244140625,132076.0
+2016-01-24,75.0,75.0,71.5,72.12999725341797,47322.0
+2016-01-25,70.5,74.0,70.5,72.83999633789062,20870.0
+2016-01-26,70.25,74.0,70.25,73.8499984741211,29045.0
+2016-01-27,75.75,75.75,73.0,73.29000091552734,26382.0
+2016-01-28,74.0,78.0,74.0,75.08000183105469,47217.0
+2016-01-31,77.0,79.5,77.0,78.02999877929688,53801.0
+2016-02-01,77.0,80.5,76.25,79.8499984741211,39619.0
+2016-02-02,79.0,79.0,74.0,74.70999908447266,50323.0
+2016-02-03,72.75,75.75,72.75,75.0,30820.0
+2016-02-04,76.5,76.5,75.5,75.76000213623047,39495.0
+2016-02-07,75.0,75.5,75.0,75.0,15498.0
+2016-02-08,75.5,76.75,74.5,74.5,10405.0
+2016-02-09,75.5,76.0,74.75,75.16000366210938,15085.0
+2016-02-10,75.0,75.0,75.0,74.77999877929688,4276.0
+2016-02-11,74.5,74.5,71.25,73.75,14906.0
+2016-02-14,77.75,77.75,74.0,74.0,22926.0
+2016-02-15,75.25,77.0,75.25,76.0,11213.0
+2016-02-16,78.0,79.5,77.0,78.68000030517578,60345.0
+2016-02-17,79.75,81.0,78.75,78.95999908447266,6617.0
+2016-02-18,81.0,82.75,79.5,80.25,10350.0
+2016-02-21,82.0,82.75,81.5,82.0,28235.0
+2016-02-22,82.5,82.5,80.0,81.25,61439.0
+2016-02-23,81.25,81.25,80.25,81.08999633789062,17869.0
+2016-02-24,80.25,80.75,80.0,80.33000183105469,10384.0
+2016-02-25,80.5,81.0,80.0,80.5,7779.0
+2016-02-28,81.0,82.0,81.0,82.0,53812.0
+2016-02-29,82.25,82.25,80.75,80.80000305175781,12460.0
+2016-03-01,81.5,84.5,81.5,82.9800033569336,66936.0
+2016-03-02,83.0,84.5,83.0,83.0,15580.0
+2016-03-03,83.0,89.25,83.0,86.8499984741211,114837.0
+2016-03-06,89.0,89.0,87.0,88.54000091552734,21400.0
+2016-03-07,87.75,88.0,86.0,87.52999877929688,19500.0
+2016-03-08,88.5,90.0,88.0,89.62000274658203,22701.0
+2016-03-09,88.25,89.5,88.0,88.16000366210938,8946.0
+2016-03-10,89.0,89.0,86.5,86.73999786376953,11392.0
+2016-03-13,86.75,87.0,83.5,83.88999938964844,75531.0
+2016-03-14,84.0,84.0,80.5,81.5999984741211,82912.0
+2016-03-15,81.5,82.0,80.0,81.0,11364.0
+2016-03-16,82.5,82.5,81.25,81.5,40648.0
+2016-03-17,83.0,83.0,81.5,82.05000305175781,25218.0
+2016-03-20,82.25,83.75,82.25,82.98999786376953,64530.0
+2016-03-21,83.0,84.5,83.0,84.0999984741211,29614.0
+2016-03-22,84.0,85.25,83.5,84.5,23528.0
+2016-03-23,85.0,85.25,84.0,84.25,27519.0
+2016-03-24,83.75,83.75,83.25,84.0,3452.0
+2016-03-27,84.0,84.0,84.0,84.0,0.0
+2016-03-28,84.0,84.0,84.0,84.0,0.0
+2016-03-29,84.0,84.0,83.0,83.58000183105469,4947.0
+2016-03-30,83.0,83.25,82.75,82.94999694824219,16542.0
+2016-03-31,82.5,83.75,82.0,82.36000061035156,19052.0
+2016-04-03,80.75,81.5,80.75,81.5,12152.0
+2016-04-04,81.25,81.75,81.0,81.75,10593.0
+2016-04-05,81.5,82.75,81.0,82.01000213623047,54703.0
+2016-04-06,83.25,84.0,82.75,83.5,7244.0
+2016-04-07,83.5,84.0,82.0,81.98999786376953,25679.0
+2016-04-10,83.0,83.5,83.0,83.0,16351.0
+2016-04-11,83.5,83.75,83.5,83.69000244140625,17962.0
+2016-04-12,84.0,89.0,83.0,87.3499984741211,36430.0
+2016-04-13,87.5,87.5,86.0,86.94999694824219,16520.0
+2016-04-14,87.0,93.25,87.0,89.08999633789062,124003.0
+2016-04-17,88.0,88.0,85.0,86.04000091552734,19039.0
+2016-04-18,84.0,87.0,84.0,87.0,12399.0
+2016-04-19,87.5,89.0,87.5,87.79000091552734,13807.0
+2016-04-20,88.25,89.75,87.75,88.83000183105469,7024.0
+2016-04-21,91.25,93.0,88.5,90.30999755859375,107220.0
+2016-04-24,91.0,93.0,90.0,92.83999633789062,66395.0
+2016-04-25,91.75,91.75,90.0,90.20999908447266,57707.0
+2016-04-26,90.25,90.25,88.75,88.95999908447266,37135.0
+2016-04-27,89.75,89.75,88.75,89.0,11377.0
+2016-04-28,89.25,89.25,88.0,88.5,13967.0
+2016-05-01,88.0,91.0,88.0,90.69000244140625,29149.0
+2016-05-02,89.5,89.75,89.5,89.70999908447266,4829.0
+2016-05-03,89.25,89.75,88.0,88.16999816894531,23193.0
+2016-05-04,88.0,88.75,88.0,88.25,11992.0
+2016-05-05,88.5,90.0,88.5,89.91000366210938,12190.0
+2016-05-08,90.0,91.0,89.75,89.87999725341797,21291.0
+2016-05-09,89.5,91.5,89.5,91.30000305175781,14463.0
+2016-05-10,91.0,91.25,90.0,90.75,14790.0
+2016-05-11,90.5,92.0,90.25,90.94999694824219,15097.0
+2016-05-12,91.0,94.0,90.5,92.5,39608.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,90.75,91.5,90.0,90.3499984741211,19021.0
+2016-05-25,90.75,91.5,90.75,91.33000183105469,7250.0
+2016-05-26,91.75,93.0,91.0,91.12999725341797,10549.0
+2016-05-29,90.75,92.0,90.0,90.47000122070312,11959.0
+2016-05-30,90.25,90.25,88.0,88.5,16895.0
+2016-05-31,89.25,90.5,89.25,90.5,12497.0
+2016-06-01,90.75,90.75,90.25,90.75,6058.0
+2016-06-02,91.5,92.0,91.25,91.25,2740.0
+2016-06-05,92.0,92.0,90.0,90.16999816894531,9421.0
+2016-06-06,89.5,89.5,88.75,89.01000213623047,15425.0
+2016-06-07,89.0,89.5,88.0,88.38999938964844,66602.0
+2016-06-08,88.5,89.5,88.0,89.5,45936.0
+2016-06-09,90.0,93.5,89.25,90.66000366210938,141411.0
+2016-06-12,89.5,91.0,89.5,90.25,8231.0
+2016-06-13,90.0,92.0,90.0,91.45999908447266,6964.0
+2016-06-14,,,,,
+2016-06-15,92.5,92.5,90.5,90.75,50623.0
+2016-06-16,91.0,92.0,90.75,91.91000366210938,19744.0
+2016-06-19,91.5,92.0,91.0,91.02999877929688,31958.0
+2016-06-20,91.0,91.0,91.0,90.75,5771.0
+2016-06-21,90.75,91.0,90.75,91.0,10522.0
+2016-06-22,91.5,91.5,90.75,91.0,3947.0
+2016-06-23,91.0,91.5,91.0,91.5,6755.0
+2016-06-26,89.0,90.75,89.0,90.75,19301.0
+2016-06-27,91.25,91.25,91.0,91.0,4332.0
+2016-06-28,91.5,91.5,91.0,91.0,3785.0
+2016-06-29,91.25,91.25,91.0,91.0,1571.0
+2016-06-30,91.5,92.5,91.5,92.0,33405.0
+2016-07-03,91.5,92.5,91.5,92.0,33405.0
+2016-07-04,92.0,92.0,92.0,92.0,0.0
+2016-07-05,92.0,92.0,92.0,92.0,0.0
+2016-07-06,92.0,92.0,92.0,92.0,0.0
+2016-07-10,90.0,91.25,90.0,90.5,6722.0
+2016-07-11,90.25,91.0,90.25,90.75,2576.0
+2016-07-12,91.0,91.0,90.0,90.0,22592.0
+2016-07-14,91.25,92.0,91.0,91.75,11968.0
+2016-07-17,91.0,91.0,91.0,91.0,956.0
+2016-07-18,91.0,91.25,91.0,91.0,3681.0
+2016-07-19,91.5,91.5,91.5,91.5,670.0
+2016-07-20,91.0,91.0,90.75,91.0,3432.0
+2016-07-21,91.0,91.0,90.75,91.0,9948.0
+2016-07-24,91.25,91.25,91.0,91.0,4047.0
+2016-07-25,91.5,91.5,90.75,90.75,7263.0
+2016-07-26,91.0,91.25,89.0,89.0,18517.0
+2016-07-27,89.0,91.0,89.0,91.0,2801.0
+2016-07-28,89.5,89.5,88.25,89.25,18615.0
+2016-07-31,88.0,88.0,85.0,85.5,45004.0
+2016-08-01,86.0,88.0,86.0,86.5,63122.0
+2016-08-02,86.5,87.0,86.0,86.5,14204.0
+2016-08-03,87.0,89.0,87.0,88.0,29673.0
+2016-08-04,88.0,89.0,85.0,85.0,18207.0
+2016-08-07,86.0,86.0,85.0,86.0,23218.0
+2016-08-08,86.75,86.75,86.0,86.0,3321.0
+2016-08-09,86.25,86.25,86.0,86.0,93013.0
+2016-08-10,85.75,85.75,84.5,85.0,19105.0
+2016-08-11,85.0,85.0,83.0,83.75,17745.0
+2016-08-14,85.0,85.0,83.5,83.75,16550.0
+2016-08-15,84.0,84.0,82.75,82.75,13973.0
+2016-08-16,82.5,82.5,80.0,80.25,46292.0
+2016-08-17,80.0,80.0,77.75,78.0,60153.0
+2016-08-18,78.0,80.25,78.0,80.0,29603.0
+2016-08-21,80.0,80.0,78.0,78.0,13144.0
+2016-08-22,78.0,78.0,77.0,77.0,7062.0
+2016-08-23,77.0,77.75,77.0,77.75,1285.0
+2016-08-24,78.0,80.0,78.0,78.0,9367.0
+2016-08-25,78.0,78.0,75.5,77.0,21363.0
+2016-08-28,78.25,78.75,78.0,78.25,7752.0
+2016-08-29,78.25,79.0,78.0,78.0,56015.0
+2016-08-30,79.0,80.0,79.0,79.5,35795.0
+2016-08-31,79.0,79.0,78.25,78.25,1250.0
+2016-09-01,80.0,80.0,75.0,75.0,16460.0
+2016-09-04,76.0,79.0,75.5,75.5,20664.0
+2016-09-05,77.0,77.0,76.0,76.0,59349.0
+2016-09-06,76.0,76.25,75.25,75.5,21371.0
+2016-09-07,75.25,76.0,75.0,75.5,8444.0
+2016-09-08,76.5,78.0,75.75,76.25,21870.0
+2016-09-11,76.25,76.25,76.25,76.25,0.0
+2016-09-12,76.25,76.25,76.25,76.25,0.0
+2016-09-18,75.5,75.5,75.25,75.5,6388.0
+2016-09-19,75.25,75.25,72.0,73.5,12109.0
+2016-09-20,73.5,74.25,73.5,74.0,4427.0
+2016-09-21,74.5,74.5,74.5,74.5,1384.0
+2016-09-22,74.5,74.5,74.5,74.5,1384.0
+2016-09-25,73.0,74.0,70.0,72.0,29599.0
+2016-09-26,72.5,73.0,72.0,73.0,5886.0
+2016-09-27,73.0,73.0,70.0,70.0,15100.0
+2016-09-28,71.0,71.0,68.0,68.0,19739.0
+2016-09-29,67.0,69.25,67.0,68.0,31341.0
+2016-10-02,67.25,67.75,61.75,61.75,18178.0
+2016-10-03,61.5,62.0,58.5,59.5,51841.0
+2016-10-04,61.25,61.5,57.5,61.5,64854.0
+2016-10-05,61.0,61.0,59.75,59.75,33138.0
+2016-10-06,60.25,60.5,59.75,59.75,20556.0
+2016-10-09,59.5,61.25,59.5,60.75,22136.0
+2016-10-10,60.75,61.75,59.75,61.5,22293.0
+2016-10-11,62.0,64.75,61.75,64.0,22329.0
+2016-10-12,64.0,64.5,64.0,64.5,1693.0
+2016-10-13,63.75,63.75,63.0,63.0,6458.0
+2016-10-16,63.0,65.0,62.25,65.0,11053.0
+2016-10-17,62.5,63.5,62.5,63.25,4447.0
+2016-10-18,63.0,63.0,60.0,60.0,12429.0
+2016-10-19,60.25,60.25,58.5,58.75,32605.0
+2016-10-20,58.5,58.5,56.75,57.25,98974.0
+2016-10-23,57.5,58.0,57.0,57.25,88858.0
+2016-10-24,,,,,
+2016-10-25,58.0,58.5,57.25,57.75,81326.0
+2016-10-26,58.0,58.0,57.25,57.25,44099.0
+2016-10-27,57.75,57.75,56.75,57.0,55515.0
+2016-10-30,57.0,57.25,55.75,56.0,64604.0
+2016-10-31,56.0,58.0,55.75,57.75,94787.0
+2016-11-01,58.0,58.0,56.25,56.5,59717.0
+2016-11-02,56.25,56.5,55.25,55.5,93267.0
+2016-11-03,55.5,58.5,55.5,57.5,337244.0
+2016-11-06,57.0,57.5,56.0,56.25,282629.0
+2016-11-07,56.5,58.75,56.5,58.5,434970.0
+2016-11-08,58.5,62.5,58.0,59.75,342087.0
+2016-11-09,58.0,62.5,57.0,61.5,199511.0
+2016-11-10,61.75,63.0,60.75,60.75,240843.0
+2016-11-13,61.0,62.25,60.25,62.25,400519.0
+2016-11-14,62.5,62.75,59.75,60.25,366194.0
+2016-11-15,60.75,61.0,59.0,59.5,96477.0
+2016-11-16,60.0,61.5,59.25,61.5,143652.0
+2016-11-17,61.5,66.5,60.25,66.25,388237.0
+2016-11-20,66.25,66.75,64.0,65.0,280206.0
+2016-11-21,65.0,69.25,65.0,68.25,235688.0
+2016-11-22,68.5,70.75,68.0,70.75,140303.0
+2016-11-23,70.25,75.0,70.0,74.75,175107.0
+2016-11-24,74.25,75.0,71.75,72.0,191508.0
+2016-11-27,71.25,72.75,71.25,72.5,44711.0
+2016-11-28,72.0,77.0,71.75,75.5,68740.0
+2016-11-29,75.5,75.75,73.0,73.75,48553.0
+2016-11-30,73.5,75.5,73.0,73.0,63016.0
+2016-12-01,74.0,74.5,73.25,73.75,55340.0
+2016-12-04,74.0,74.5,73.25,73.5,46797.0
+2016-12-05,73.0,73.25,72.5,73.25,24797.0
+2016-12-06,73.0,73.5,72.25,72.5,124552.0
+2016-12-07,72.25,72.5,71.5,72.25,101487.0
+2016-12-08,72.0,72.5,71.25,71.25,103326.0
+2016-12-11,71.75,72.0,70.5,71.5,127668.0
+2016-12-12,71.5,71.5,70.0,71.0,122495.0
+2016-12-13,70.5,70.5,70.0,70.0,37752.0
+2016-12-14,70.0,70.25,68.75,69.0,50062.0
+2016-12-15,68.25,71.5,68.25,71.5,138704.0
+2016-12-18,71.75,75.0,71.75,75.0,251561.0
+2016-12-19,75.0,75.5,72.5,73.5,145470.0
+2016-12-20,73.25,73.5,70.75,71.5,165036.0
+2016-12-21,72.0,72.0,70.0,70.5,113477.0
+2016-12-22,70.5,71.0,70.25,70.25,78081.0
+2016-12-25,71.0,71.75,70.5,70.75,116461.0
+2016-12-26,,,,,
+2016-12-27,71.0,71.75,70.75,71.25,66207.0
+2016-12-28,71.75,73.5,71.25,71.25,259477.0
+2016-12-29,71.25,72.0,70.25,71.75,96282.0
+2017-01-01,72.0,72.25,71.5,71.75,121315.0
+2017-01-02,72.5,72.5,71.25,71.25,172924.0
+2017-01-03,71.0,72.0,70.75,72.0,60913.0
+2017-01-04,71.75,71.75,70.0,70.5,118342.0
+2017-01-05,70.75,71.0,70.0,70.25,82422.0
+2017-01-08,71.0,71.25,69.0,69.25,105894.0
+2017-01-09,69.5,69.5,67.5,68.75,86499.0
+2017-01-10,68.5,68.5,67.5,67.5,39468.0
+2017-01-11,67.0,67.0,66.5,66.5,23894.0
+2017-01-12,66.75,67.0,65.5,66.0,29543.0
+2017-01-15,66.0,66.0,65.5,65.75,17074.0
+2017-01-16,66.0,66.5,65.5,65.5,18603.0
+2017-01-17,65.25,66.0,64.75,65.75,30821.0
+2017-01-18,65.5,65.5,64.75,65.5,46219.0
+2017-01-19,63.0,64.5,59.0,59.75,522475.0
+2017-01-22,59.5,61.0,58.0,60.75,210259.0
+2017-01-23,61.0,62.0,60.5,61.25,260960.0
+2017-01-24,62.0,63.75,61.25,63.75,255693.0
+2017-01-25,63.75,64.25,62.5,62.75,102351.0
+2017-01-26,63.0,63.0,62.0,62.5,45201.0
+2017-01-29,62.25,64.0,62.25,63.5,80330.0
+2017-01-30,63.75,64.5,63.5,63.75,67963.0
+2017-01-31,63.25,63.5,62.5,62.75,80696.0
+2017-02-01,61.75,62.25,60.75,61.5,306478.0
+2017-02-02,61.5,62.0,61.0,62.0,108041.0
+2017-02-05,62.0,62.0,61.25,61.5,41646.0
+2017-02-06,61.25,61.25,59.75,61.0,36658.0
+2017-02-07,61.0,61.5,60.0,61.25,57269.0
+2017-02-08,61.5,61.5,59.25,61.25,69640.0
+2017-02-09,61.25,62.0,60.75,61.75,88373.0
+2017-02-12,62.0,62.5,61.5,62.0,60718.0
+2017-02-13,62.0,62.0,61.0,61.0,88756.0
+2017-02-14,61.0,61.0,60.0,60.5,85907.0
+2017-02-15,60.25,60.25,59.5,60.0,67578.0
+2017-02-16,60.0,60.25,59.5,60.0,60779.0
+2017-02-19,60.25,60.5,60.0,60.0,66274.0
+2017-02-20,60.0,60.0,59.5,59.5,109604.0
+2017-02-21,59.5,59.5,58.25,59.5,81944.0
+2017-02-22,59.5,60.75,59.5,60.5,152485.0
+2017-02-23,60.25,60.25,59.25,59.5,60259.0
+2017-02-26,59.75,60.25,59.5,59.75,33844.0
+2017-02-27,59.25,59.5,57.75,57.75,56602.0
+2017-02-28,57.25,57.25,56.5,57.0,93666.0
+2017-03-01,57.25,57.5,56.75,57.0,87093.0
+2017-03-02,57.25,57.25,56.75,56.75,125268.0
+2017-03-05,57.0,57.75,56.75,57.75,119388.0
+2017-03-06,57.75,58.75,57.25,57.75,139194.0
+2017-03-07,58.0,58.0,57.25,57.25,34006.0
+2017-03-08,57.5,57.5,56.5,56.75,53680.0
+2017-03-09,56.5,56.5,55.75,56.0,79317.0
+2017-03-12,56.0,56.25,55.5,55.5,36362.0
+2017-03-13,55.5,56.0,54.5,54.5,53118.0
+2017-03-14,55.0,55.0,52.25,53.5,148905.0
+2017-03-15,53.5,55.0,53.25,54.0,72758.0
+2017-03-16,54.5,54.75,54.0,54.25,43441.0
+2017-03-19,54.75,54.75,54.25,54.25,43566.0
+2017-03-20,54.0,54.75,54.0,54.25,36879.0
+2017-03-21,54.75,57.0,54.75,56.0,277438.0
+2017-03-22,55.75,55.75,55.0,55.0,54382.0
+2017-03-23,55.0,55.5,54.75,55.25,37163.0
+2017-03-26,55.25,55.75,54.75,54.75,45246.0
+2017-03-27,54.75,55.25,54.75,54.75,35438.0
+2017-03-28,54.75,56.0,54.75,55.5,51993.0
+2017-03-29,55.5,55.5,55.5,55.5,0.0
+2017-03-30,57.0,57.25,56.25,56.5,42581.0
+2017-04-02,,,,,
+2017-04-03,56.0,56.0,55.5,55.5,25144.0
+2017-04-04,,,,,
+2017-04-05,56.25,56.25,55.75,55.75,16298.0
+2017-04-06,56.0,56.25,55.5,55.75,29098.0
+2017-04-09,55.75,56.25,55.5,55.75,58221.0
+2017-04-10,57.0,58.75,57.0,57.25,229575.0
+2017-04-11,57.0,57.25,56.25,56.75,91767.0
+2017-04-12,56.5,58.0,56.5,57.5,80487.0
+2017-04-13,58.0,58.25,57.25,57.25,50584.0
+2017-04-16,57.0,57.25,56.0,56.5,90881.0
+2017-04-17,57.0,59.0,56.5,57.75,109279.0
+2017-04-18,58.25,59.75,58.0,59.0,142125.0
+2017-04-19,58.5,58.75,57.75,58.0,75349.0
+2017-04-20,57.5,58.75,57.25,58.75,72202.0
+2017-04-23,60.0,60.25,59.5,60.0,105039.0
+2017-04-24,59.75,59.75,58.0,58.5,69464.0
+2017-04-25,58.5,58.75,58.0,58.0,30490.0
+2017-04-26,58.0,58.0,57.5,57.5,17429.0
+2017-04-27,58.0,58.75,57.75,58.75,17132.0
+2017-04-30,59.0,59.75,58.75,58.75,43907.0
+2017-05-01,58.25,59.0,58.0,58.25,44036.0
+2017-05-02,,,,,
+2017-05-03,57.5,57.5,56.5,56.5,81369.0
+2017-05-04,57.0,57.25,56.5,57.0,35441.0
+2017-05-07,56.5,57.0,56.5,56.75,13555.0
+2017-05-08,57.0,57.0,56.0,56.0,24332.0
+2017-05-09,,,,,
+2017-05-10,54.25,55.5,54.25,55.5,86313.0
+2017-05-11,55.75,55.75,55.0,55.25,12516.0
+2017-05-14,55.0,55.5,55.0,55.0,9420.0
+2017-05-15,55.0,55.5,55.0,55.5,13785.0
+2017-05-16,55.5,55.75,55.5,55.5,19226.0
+2017-05-17,55.75,56.0,55.5,55.5,7700.0
+2017-05-18,55.5,55.75,55.0,55.25,13245.0
+2017-05-21,55.5,56.0,55.5,55.75,26342.0
+2017-05-22,56.25,56.25,55.5,55.5,7537.0
+2017-05-23,55.25,55.25,55.0,55.25,20138.0
+2017-05-24,55.25,55.25,55.0,55.0,4460.0
+2017-05-25,54.75,54.75,54.5,54.5,9688.0
+2017-05-28,54.25,54.25,52.0,52.0,17957.0
+2017-05-29,52.0,53.0,52.0,53.0,19346.0
+2017-05-30,52.5,53.0,52.5,53.0,14972.0
+2017-05-31,53.0,53.0,52.25,52.75,12534.0
+2017-06-01,52.5,52.75,52.25,52.25,18874.0
+2017-06-04,52.70000076293945,53.0,52.599998474121094,53.0,6148.0
+2017-06-05,53.0,53.0,52.20000076293945,52.29999923706055,27924.0
+2017-06-06,52.20000076293945,52.29999923706055,52.099998474121094,52.29999923706055,12325.0
+2017-06-07,52.20000076293945,52.20000076293945,52.0,52.099998474121094,12355.0
+2017-06-08,52.099998474121094,52.099998474121094,51.0,51.0,18628.0
+2017-06-11,51.0,51.0,49.599998474121094,49.599998474121094,26898.0
+2017-06-12,49.5,49.5,48.599998474121094,48.70000076293945,49858.0
+2017-06-13,48.5,49.0,48.5,49.0,20060.0
+2017-06-14,48.79999923706055,49.0,48.650001525878906,48.79999923706055,9168.0
+2017-06-15,48.79999923706055,49.400001525878906,48.70000076293945,49.349998474121094,13968.0
+2017-06-18,48.79999923706055,49.099998474121094,48.79999923706055,49.099998474121094,5251.0
+2017-06-19,49.099998474121094,49.54999923706055,49.0,49.5,39652.0
+2017-06-20,49.900001525878906,50.0,49.650001525878906,49.900001525878906,14950.0
+2017-06-21,49.900001525878906,51.0,49.900001525878906,50.20000076293945,42513.0
+2017-06-22,50.0,50.5,49.70000076293945,50.099998474121094,74381.0
+2017-06-25,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,0.0
+2017-06-26,50.0,50.5,49.70000076293945,50.099998474121094,74381.0
+2017-06-27,50.0,50.5,49.70000076293945,50.099998474121094,74381.0
+2017-06-28,50.0,50.5,49.70000076293945,50.099998474121094,74381.0
+2017-06-29,50.0,50.5,49.70000076293945,50.099998474121094,74381.0
+2017-07-02,50.0,51.0,50.0,50.900001525878906,41033.0
+2017-07-03,51.0,51.5,50.900001525878906,50.900001525878906,39849.0
+2017-07-04,51.0,51.0,50.29999923706055,50.29999923706055,22414.0
+2017-07-05,50.5,50.5,49.900001525878906,50.0,20493.0
+2017-07-06,50.0,50.0,49.5,49.5,30336.0
+2017-07-09,49.70000076293945,49.79999923706055,49.099998474121094,49.099998474121094,33929.0
+2017-07-10,49.099998474121094,49.25,48.79999923706055,48.79999923706055,53173.0
+2017-07-11,48.79999923706055,49.0,48.54999923706055,48.849998474121094,30239.0
+2017-07-12,49.0,49.400001525878906,48.900001525878906,49.0,96439.0
+2017-07-13,49.29999923706055,49.29999923706055,48.900001525878906,48.900001525878906,27164.0
+2017-07-16,49.0,50.400001525878906,49.0,49.75,150979.0
+2017-07-17,49.599998474121094,50.099998474121094,49.5,49.5,109203.0
+2017-07-18,49.0,49.849998474121094,49.0,49.400001525878906,47958.0
+2017-07-19,49.099998474121094,49.099998474121094,48.70000076293945,49.0,45423.0
+2017-07-20,48.79999923706055,48.95000076293945,48.599998474121094,48.650001525878906,69922.0
+2017-07-23,48.70000076293945,48.79999923706055,48.599998474121094,48.79999923706055,25904.0
+2017-07-24,48.79999923706055,48.849998474121094,48.54999923706055,48.79999923706055,24094.0
+2017-07-25,48.70000076293945,48.79999923706055,48.599998474121094,48.79999923706055,23252.0
+2017-07-26,48.70000076293945,48.79999923706055,48.70000076293945,48.79999923706055,13165.0
+2017-07-27,48.849998474121094,48.849998474121094,48.400001525878906,48.5,40162.0
+2017-07-30,48.25,48.25,46.599998474121094,46.70000076293945,91934.0
+2017-07-31,46.54999923706055,46.54999923706055,45.54999923706055,45.79999923706055,59114.0
+2017-08-01,46.0,46.349998474121094,46.0,46.0,41015.0
+2017-08-02,46.5,47.900001525878906,46.400001525878906,47.400001525878906,81931.0
+2017-08-03,47.79999923706055,47.900001525878906,46.79999923706055,47.0,54865.0
+2017-08-06,46.79999923706055,46.79999923706055,46.0,46.04999923706055,82089.0
+2017-08-07,45.0,45.0,44.5,44.849998474121094,173725.0
+2017-08-08,44.79999923706055,45.349998474121094,44.79999923706055,45.349998474121094,66479.0
+2017-08-09,45.400001525878906,45.79999923706055,45.400001525878906,45.79999923706055,35909.0
+2017-08-10,45.79999923706055,46.0,45.5,46.0,33038.0
+2017-08-13,45.79999923706055,46.0,45.79999923706055,46.0,41274.0
+2017-08-14,45.95000076293945,46.0,45.900001525878906,46.0,11302.0
+2017-08-15,45.70000076293945,46.0,45.70000076293945,46.0,23795.0
+2017-08-16,46.20000076293945,46.25,46.04999923706055,46.04999923706055,10838.0
+2017-08-17,46.04999923706055,46.20000076293945,45.849998474121094,46.20000076293945,14163.0
+2017-08-20,46.29999923706055,47.400001525878906,46.29999923706055,46.900001525878906,52551.0
+2017-08-21,47.0,47.5,46.70000076293945,47.349998474121094,27834.0
+2017-08-22,46.849998474121094,46.95000076293945,46.29999923706055,46.29999923706055,41197.0
+2017-08-23,46.400001525878906,47.0,46.400001525878906,46.45000076293945,27674.0
+2017-08-24,46.79999923706055,46.849998474121094,46.5,46.849998474121094,14069.0
+2017-08-27,46.79999923706055,47.79999923706055,46.45000076293945,46.5,79974.0
+2017-08-28,46.349998474121094,46.349998474121094,45.650001525878906,45.650001525878906,61323.0
+2017-08-29,45.79999923706055,45.79999923706055,45.150001525878906,45.150001525878906,26282.0
+2017-08-30,45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0.0
+2017-08-31,45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0.0
+2017-09-03,45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0.0
+2017-09-04,45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0.0
+2017-09-05,45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0.0
+2017-09-06,45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0.0
+2017-09-07,45.20000076293945,45.29999923706055,45.20000076293945,45.29999923706055,5244.0
+2017-09-10,45.29999923706055,45.45000076293945,45.25,45.29999923706055,20154.0
+2017-09-11,45.099998474121094,45.349998474121094,45.099998474121094,45.20000076293945,20628.0
+2017-09-12,45.25,45.25,45.099998474121094,45.099998474121094,10843.0
+2017-09-13,45.0,45.099998474121094,44.75,44.849998474121094,39564.0
+2017-09-14,44.79999923706055,44.95000076293945,44.70000076293945,44.95000076293945,15913.0
+2017-09-17,44.900001525878906,45.900001525878906,44.5,45.900001525878906,60005.0
+2017-09-18,45.70000076293945,46.75,45.29999923706055,46.0,125179.0
+2017-09-19,46.5,47.70000076293945,46.0,46.5,160091.0
+2017-09-20,46.5,46.5,46.5,46.5,0.0
+2017-09-21,46.5,46.5,46.5,46.5,0.0
+2017-09-24,46.5,46.5,46.5,46.5,0.0
+2017-09-25,47.5,51.29999923706055,47.5,51.29999923706055,655355.0
+2017-09-26,51.900001525878906,52.20000076293945,50.5,51.099998474121094,593895.0
+2017-09-27,51.0,51.29999923706055,50.0,50.400001525878906,138602.0
+2017-09-28,50.20000076293945,50.900001525878906,49.79999923706055,50.70000076293945,95840.0
+2017-10-01,48.0,49.29999923706055,48.0,49.099998474121094,95437.0
+2017-10-02,49.0,49.0,48.20000076293945,48.349998474121094,60471.0
+2017-10-03,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0
+2017-10-04,48.75,49.0,48.5,48.5,43761.0
+2017-10-05,48.599998474121094,49.0,48.54999923706055,48.599998474121094,27066.0
+2017-10-08,48.29999923706055,48.95000076293945,48.29999923706055,48.5,18006.0
+2017-10-09,48.04999923706055,48.95000076293945,47.5,48.95000076293945,40533.0
+2017-10-10,49.0,51.0,46.900001525878906,48.0,186157.0
+2017-10-11,47.5,48.95000076293945,47.29999923706055,47.5,69354.0
+2017-10-12,46.79999923706055,47.95000076293945,46.5,47.75,37487.0
+2017-10-15,47.70000076293945,47.79999923706055,47.20000076293945,47.25,20157.0
+2017-10-16,46.5,47.400001525878906,46.5,47.400001525878906,24420.0
+2017-10-17,47.349998474121094,47.349998474121094,46.79999923706055,47.0,32833.0
+2017-10-18,47.0,47.400001525878906,46.900001525878906,47.0,16247.0
+2017-10-19,47.20000076293945,47.400001525878906,46.70000076293945,47.099998474121094,12212.0
+2017-10-22,47.099998474121094,47.5,47.0,47.29999923706055,18291.0
+2017-10-23,46.70000076293945,46.75,46.29999923706055,46.29999923706055,27925.0
+2017-10-24,46.5,46.54999923706055,46.5,46.5,4155.0
+2017-10-25,46.900001525878906,46.900001525878906,46.0,46.29999923706055,15340.0
+2017-10-26,46.45000076293945,46.45000076293945,46.0,46.0,8123.0
+2017-10-29,46.0,46.5,46.0,46.400001525878906,8836.0
+2017-10-30,46.5,46.5,46.400001525878906,46.400001525878906,5243.0
+2017-10-31,46.29999923706055,46.29999923706055,45.0,45.75,30579.0
+2017-11-01,45.099998474121094,45.099998474121094,44.0,44.349998474121094,37689.0
+2017-11-02,44.349998474121094,44.900001525878906,44.349998474121094,44.54999923706055,8492.0
+2017-11-05,44.54999923706055,44.54999923706055,44.29999923706055,44.29999923706055,34888.0
+2017-11-06,44.29999923706055,44.29999923706055,43.79999923706055,43.900001525878906,11838.0
+2017-11-07,42.900001525878906,43.0,40.599998474121094,41.0,20669.0
+2017-11-08,41.0,41.95000076293945,40.20000076293945,41.95000076293945,55232.0
+2017-11-09,41.0,41.70000076293945,41.0,41.70000076293945,18148.0
+2017-11-12,41.20000076293945,41.20000076293945,40.95000076293945,41.0,11611.0
+2017-11-13,40.849998474121094,41.0,40.849998474121094,41.0,23699.0
+2017-11-14,41.5,41.599998474121094,41.5,41.599998474121094,34443.0
+2017-11-15,43.0,43.650001525878906,42.79999923706055,43.0,16495.0
+2017-11-16,43.0,47.29999923706055,43.0,47.29999923706055,273170.0
+2017-11-19,47.0,48.400001525878906,46.0,47.0,110891.0
+2017-11-20,47.849998474121094,48.900001525878906,47.400001525878906,47.400001525878906,56274.0
+2017-11-21,46.900001525878906,47.0,46.900001525878906,47.0,12799.0
+2017-11-22,46.5,47.45000076293945,46.5,47.0,4767.0
+2017-11-23,47.099998474121094,48.25,47.099998474121094,48.25,10531.0
+2017-11-26,48.400001525878906,49.25,48.400001525878906,49.0,57430.0
+2017-11-27,49.099998474121094,52.79999923706055,49.0,51.0,216193.0
+2017-11-28,50.5,51.900001525878906,50.0,50.099998474121094,117640.0
+2017-11-29,49.849998474121094,50.400001525878906,49.75,49.900001525878906,41292.0
+2017-11-30,50.099998474121094,50.29999923706055,49.849998474121094,49.849998474121094,29909.0
+2017-12-03,49.95000076293945,52.70000076293945,49.900001525878906,52.0,111103.0
+2017-12-04,52.0,52.0,51.099998474121094,51.5,34020.0
+2017-12-05,51.0,52.5,51.0,51.599998474121094,70288.0
+2017-12-06,51.599998474121094,51.599998474121094,50.900001525878906,51.20000076293945,32933.0
+2017-12-07,50.900001525878906,51.0,50.29999923706055,50.79999923706055,21810.0
+2017-12-10,50.70000076293945,52.29999923706055,50.70000076293945,52.099998474121094,44370.0
+2017-12-11,52.0,52.099998474121094,51.5,51.5,8921.0
+2017-12-12,51.5,52.099998474121094,51.5,51.599998474121094,14831.0
+2017-12-13,51.29999923706055,51.599998474121094,51.0,51.5,18241.0
+2017-12-14,51.099998474121094,51.5,51.0,51.099998474121094,14867.0
+2017-12-17,50.79999923706055,50.79999923706055,50.5,50.5,5908.0
+2017-12-18,51.0,51.5,51.0,51.5,25550.0
+2017-12-19,51.599998474121094,52.5,51.400001525878906,52.5,60409.0
+2017-12-20,53.0,57.70000076293945,52.5,57.70000076293945,354026.0
+2017-12-21,59.0,62.79999923706055,57.0,57.099998474121094,458035.0
+2017-12-24,58.29999923706055,60.70000076293945,56.20000076293945,57.099998474121094,235243.0
+2017-12-25,57.5,58.5,54.900001525878906,57.0,144448.0
+2017-12-26,56.70000076293945,59.20000076293945,56.5,57.5,179072.0
+2017-12-27,57.79999923706055,58.400001525878906,57.599998474121094,57.599998474121094,65619.0
+2017-12-28,57.70000076293945,58.0,57.0,57.5,42923.0
+2017-12-31,57.70000076293945,58.0,57.70000076293945,57.900001525878906,34635.0
+2018-01-01,56.70000076293945,60.5,56.20000076293945,57.599998474121094,142746.0
+2018-01-02,57.79999923706055,58.20000076293945,57.29999923706055,57.400001525878906,30673.0
+2018-01-03,57.900001525878906,58.099998474121094,57.5,57.5,7455.0
+2018-01-04,57.70000076293945,58.0,57.5,58.0,20094.0
+2018-01-07,57.5,58.20000076293945,57.5,57.599998474121094,12157.0
+2018-01-08,57.5,58.0,57.400001525878906,57.599998474121094,13967.0
+2018-01-09,57.0,57.5,57.0,57.5,12626.0
+2018-01-10,57.5,58.70000076293945,57.0,57.900001525878906,39729.0
+2018-01-11,58.0,58.400001525878906,57.400001525878906,57.79999923706055,18084.0
+2018-01-14,58.0,58.0,57.20000076293945,57.5,7432.0
+2018-01-15,57.20000076293945,57.400001525878906,57.0,57.400001525878906,25490.0
+2018-01-16,57.0,57.400001525878906,57.0,57.29999923706055,12603.0
+2018-01-17,57.0,57.099998474121094,56.0,56.599998474121094,31841.0
+2018-01-18,56.29999923706055,56.29999923706055,55.70000076293945,56.0,34321.0
+2018-01-21,56.0,56.0,55.599998474121094,55.79999923706055,10419.0
+2018-01-22,55.5,55.5,55.20000076293945,55.400001525878906,4809.0
+2018-01-23,55.70000076293945,56.099998474121094,55.599998474121094,56.0,13198.0
+2018-01-24,56.099998474121094,56.099998474121094,55.79999923706055,55.79999923706055,9316.0
+2018-01-25,56.0,56.0,56.0,56.0,26074.0
+2018-01-28,55.599998474121094,55.599998474121094,55.599998474121094,55.599998474121094,3465.0
+2018-01-29,55.5,55.5,54.5,54.599998474121094,10425.0
+2018-01-30,55.20000076293945,56.0,55.0,55.900001525878906,15143.0
+2018-01-31,56.099998474121094,56.400001525878906,56.099998474121094,56.400001525878906,16015.0
+2018-02-01,56.5,57.599998474121094,56.099998474121094,56.099998474121094,29519.0
+2018-02-04,56.0,56.0,55.5,55.5,5355.0
+2018-02-05,55.5,55.5,55.29999923706055,55.5,7710.0
+2018-02-06,54.900001525878906,55.0,54.5,54.5,9714.0
+2018-02-07,54.900001525878906,55.5,53.70000076293945,53.70000076293945,15670.0
+2018-02-08,53.20000076293945,54.0,53.20000076293945,54.0,5680.0
+2018-02-11,54.20000076293945,55.0,53.0,53.70000076293945,21459.0
+2018-02-12,53.5,53.900001525878906,52.79999923706055,53.400001525878906,55568.0
+2018-02-13,53.20000076293945,53.70000076293945,53.20000076293945,53.599998474121094,26003.0
+2018-02-14,53.0,53.70000076293945,53.0,53.099998474121094,37038.0
+2018-02-15,53.29999923706055,53.599998474121094,53.099998474121094,53.599998474121094,18778.0
+2018-02-18,53.599998474121094,54.5,53.599998474121094,54.0,54020.0
+2018-02-19,53.79999923706055,53.900001525878906,53.79999923706055,53.79999923706055,16503.0
+2018-02-20,54.0,54.29999923706055,53.29999923706055,53.29999923706055,51726.0
+2018-02-21,53.29999923706055,53.5,53.0,53.400001525878906,10484.0
+2018-02-22,53.400001525878906,53.79999923706055,53.099998474121094,53.79999923706055,6984.0
+2018-02-25,53.400001525878906,56.5,53.20000076293945,55.900001525878906,74396.0
+2018-02-26,55.900001525878906,55.900001525878906,54.70000076293945,54.79999923706055,46020.0
+2018-02-27,55.0,55.70000076293945,54.400001525878906,54.5,32096.0
+2018-02-28,54.599998474121094,55.20000076293945,54.29999923706055,54.29999923706055,18419.0
+2018-03-01,54.099998474121094,54.099998474121094,54.0,54.099998474121094,3641.0
+2018-03-04,54.5,54.5,53.5,53.5,11949.0
+2018-03-05,53.400001525878906,53.70000076293945,53.400001525878906,53.70000076293945,21611.0
+2018-03-06,53.29999923706055,53.70000076293945,53.0,53.29999923706055,10852.0
+2018-03-07,53.5,54.0,53.5,53.900001525878906,10791.0
+2018-03-08,53.599998474121094,54.0,53.099998474121094,54.0,13022.0
+2018-03-11,54.0,54.099998474121094,53.599998474121094,53.900001525878906,15925.0
+2018-03-12,53.79999923706055,55.5,53.79999923706055,53.900001525878906,101524.0
+2018-03-13,53.70000076293945,54.29999923706055,53.70000076293945,54.29999923706055,19993.0
+2018-03-14,54.5,54.5,53.79999923706055,53.79999923706055,15413.0
+2018-03-15,53.70000076293945,53.70000076293945,53.5,53.599998474121094,26583.0
+2018-03-18,53.599998474121094,53.70000076293945,53.099998474121094,53.20000076293945,14089.0
+2018-03-19,52.099998474121094,52.29999923706055,51.400001525878906,51.79999923706055,32925.0
+2018-03-20,51.79999923706055,52.599998474121094,51.79999923706055,52.099998474121094,34592.0
+2018-03-21,52.099998474121094,52.099998474121094,52.099998474121094,52.099998474121094,0.0
+2018-03-22,52.29999923706055,52.5,52.0,52.5,28138.0
+2018-03-25,52.79999923706055,53.29999923706055,52.29999923706055,53.099998474121094,23446.0
+2018-03-26,53.29999923706055,53.900001525878906,53.29999923706055,53.5,33165.0
+2018-03-27,53.599998474121094,54.0,52.5,52.900001525878906,493675.0
+2018-03-28,53.20000076293945,53.400001525878906,52.0,52.20000076293945,80553.0
+2018-03-29,52.20000076293945,52.20000076293945,51.5,51.70000076293945,23179.0
+2018-04-01,51.900001525878906,52.0,50.0,51.0,56973.0
+2018-04-02,51.099998474121094,51.099998474121094,50.5,50.70000076293945,22801.0
+2018-04-03,50.5,51.0,50.20000076293945,50.400001525878906,68855.0
+2018-04-04,50.599998474121094,51.599998474121094,50.599998474121094,51.0,82036.0
+2018-04-05,51.0,51.5,50.70000076293945,51.099998474121094,83393.0
+2018-04-08,51.099998474121094,51.099998474121094,50.20000076293945,50.400001525878906,40759.0
+2018-04-09,51.0,51.0,50.599998474121094,50.79999923706055,14274.0
+2018-04-10,50.5,50.900001525878906,50.400001525878906,50.599998474121094,22771.0
+2018-04-11,50.599998474121094,50.900001525878906,49.0,49.79999923706055,46808.0
+2018-04-12,50.0,50.0,49.400001525878906,49.5,46065.0
+2018-04-15,50.0,50.5,49.75,50.099998474121094,51279.0
+2018-04-16,50.0,50.20000076293945,49.79999923706055,49.79999923706055,35454.0
+2018-04-17,50.0,50.5,49.95000076293945,50.5,58391.0
+2018-04-18,50.5,51.900001525878906,50.5,51.79999923706055,188750.0
+2018-04-19,51.900001525878906,52.0,51.20000076293945,51.5,64726.0
+2018-04-22,51.29999923706055,52.29999923706055,51.29999923706055,51.29999923706055,68050.0
+2018-04-23,51.400001525878906,51.70000076293945,51.099998474121094,51.29999923706055,48818.0
+2018-04-24,51.20000076293945,51.29999923706055,49.79999923706055,50.5,69897.0
+2018-04-25,49.5,50.29999923706055,49.45000076293945,50.29999923706055,47589.0
+2018-04-26,50.0,50.29999923706055,49.5,50.29999923706055,35465.0
+2018-04-29,50.0,50.70000076293945,49.900001525878906,50.70000076293945,23778.0
+2018-04-30,50.5,50.79999923706055,50.099998474121094,50.79999923706055,26994.0
+2018-05-01,50.5,50.5,50.099998474121094,50.29999923706055,20162.0
+2018-05-02,50.099998474121094,50.099998474121094,49.70000076293945,49.70000076293945,26189.0
+2018-05-03,49.79999923706055,50.0,48.29999923706055,49.0,29474.0
+2018-05-06,49.0,52.900001525878906,48.20000076293945,52.400001525878906,332315.0
+2018-05-07,52.29999923706055,52.5,51.0,51.5,99192.0
+2018-05-08,51.5,52.0,49.900001525878906,50.5,177813.0
+2018-05-09,50.0,50.0,49.79999923706055,50.0,47343.0
+2018-05-10,48.900001525878906,49.5,48.5,49.5,35488.0
+2018-05-13,50.0,51.5,50.0,50.70000076293945,79452.0
+2018-05-14,50.70000076293945,51.0,50.29999923706055,50.29999923706055,26495.0
+2018-05-15,50.20000076293945,50.900001525878906,49.95000076293945,50.70000076293945,28145.0
+2018-05-16,50.70000076293945,50.70000076293945,49.0,49.0,37608.0
+2018-05-17,48.849998474121094,49.599998474121094,48.599998474121094,49.599998474121094,18601.0
+2018-05-20,49.0,49.599998474121094,48.849998474121094,48.900001525878906,9941.0
+2018-05-21,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,4390.0
+2018-05-22,49.150001525878906,49.150001525878906,48.5,48.599998474121094,6084.0
+2018-05-23,48.5,49.20000076293945,48.5,49.20000076293945,9839.0
+2018-05-24,48.79999923706055,49.0,48.650001525878906,48.650001525878906,13728.0
+2018-05-27,48.5,49.099998474121094,48.04999923706055,49.099998474121094,9520.0
+2018-05-28,48.849998474121094,48.849998474121094,48.849998474121094,48.849998474121094,3378.0
+2018-05-29,49.0,50.0,49.0,49.79999923706055,13326.0
+2018-05-30,49.79999923706055,50.29999923706055,49.5,49.5,31059.0
+2018-05-31,49.5,49.5,49.20000076293945,49.5,5164.0
+2018-06-03,49.849998474121094,50.79999923706055,49.79999923706055,50.79999923706055,14365.0
+2018-06-04,50.099998474121094,50.900001525878906,50.099998474121094,50.599998474121094,11490.0
+2018-06-05,50.20000076293945,50.5,49.20000076293945,49.650001525878906,61955.0
+2018-06-06,49.70000076293945,50.0,49.70000076293945,49.849998474121094,29103.0
+2018-06-07,49.75,49.75,49.25,49.25,17246.0
+2018-06-10,49.25,50.900001525878906,49.25,49.900001525878906,32371.0
+2018-06-11,49.54999923706055,51.70000076293945,49.20000076293945,50.0,84485.0
+2018-06-12,49.70000076293945,50.5,49.5,50.5,25712.0
+2018-06-13,50.5,50.5,50.5,50.5,0.0
+2018-06-14,50.5,50.5,50.5,50.5,0.0
+2018-06-17,50.5,50.5,50.5,50.5,0.0
+2018-06-18,50.5,50.5,50.5,50.5,0.0
+2018-06-19,50.5,50.5,50.5,50.5,0.0
+2018-06-20,51.0,51.0,50.79999923706055,51.0,15232.0
+2018-06-21,51.20000076293945,52.5,51.0,51.0,38324.0
+2018-06-24,51.20000076293945,52.0,50.20000076293945,50.79999923706055,23816.0
+2018-06-25,50.79999923706055,51.0,50.099998474121094,50.099998474121094,30586.0
+2018-06-26,50.099998474121094,50.400001525878906,50.099998474121094,50.400001525878906,5700.0
+2018-06-27,50.400001525878906,50.5,50.099998474121094,50.400001525878906,16391.0
+2018-06-28,50.29999923706055,50.29999923706055,50.0,50.0,7127.0
+2018-07-01,50.0,50.900001525878906,50.0,50.900001525878906,19245.0
+2018-07-02,50.400001525878906,50.599998474121094,50.20000076293945,50.599998474121094,8417.0
+2018-07-03,50.599998474121094,50.70000076293945,50.599998474121094,50.599998474121094,3075.0
+2018-07-04,50.29999923706055,50.70000076293945,50.29999923706055,50.29999923706055,7098.0
+2018-07-05,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,1471.0
+2018-07-08,50.0,50.0,49.0,49.20000076293945,39689.0
+2018-07-09,49.20000076293945,49.349998474121094,49.0,49.349998474121094,8908.0
+2018-07-10,49.349998474121094,50.0,49.349998474121094,49.5,18030.0
+2018-07-11,49.45000076293945,49.900001525878906,49.45000076293945,49.54999923706055,16135.0
+2018-07-12,49.349998474121094,49.79999923706055,49.29999923706055,49.79999923706055,6425.0
+2018-07-15,49.04999923706055,49.5,49.04999923706055,49.349998474121094,5060.0
+2018-07-16,49.349998474121094,50.0,49.099998474121094,49.400001525878906,20767.0
+2018-07-17,49.0,49.29999923706055,49.0,49.29999923706055,18701.0
+2018-07-18,49.400001525878906,49.45000076293945,49.0,49.0,17899.0
+2018-07-19,49.150001525878906,49.150001525878906,49.0,49.099998474121094,6334.0
+2018-07-22,49.400001525878906,49.79999923706055,49.29999923706055,49.5,18649.0
+2018-07-23,49.599998474121094,49.599998474121094,49.29999923706055,49.29999923706055,11583.0
+2018-07-24,49.20000076293945,49.20000076293945,48.0,48.29999923706055,32325.0
+2018-07-25,48.79999923706055,48.79999923706055,48.29999923706055,48.5,19082.0
+2018-07-26,48.5,48.5,48.20000076293945,48.20000076293945,8389.0
+2018-07-29,48.0,48.0,47.900001525878906,48.0,16593.0
+2018-07-30,48.0,48.0,46.900001525878906,46.900001525878906,29227.0
+2018-07-31,46.900001525878906,46.900001525878906,46.75,46.79999923706055,5130.0
+2018-08-01,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,1564.0
+2018-08-02,46.70000076293945,46.70000076293945,46.20000076293945,46.29999923706055,8701.0
+2018-08-05,45.79999923706055,45.79999923706055,45.5,45.5,5143.0
+2018-08-06,45.29999923706055,45.349998474121094,44.75,44.75,7211.0
+2018-08-07,45.79999923706055,45.79999923706055,45.25,45.25,5408.0
+2018-08-08,45.0,49.75,45.0,48.20000076293945,170006.0
+2018-08-09,48.0,49.400001525878906,47.349998474121094,48.400001525878906,44780.0
+2018-08-12,47.5,47.79999923706055,47.20000076293945,47.29999923706055,14564.0
+2018-08-13,47.04999923706055,47.900001525878906,46.20000076293945,46.20000076293945,33233.0
+2018-08-14,46.099998474121094,47.0,46.0,46.0,12006.0
+2018-08-15,46.900001525878906,49.0,46.900001525878906,47.599998474121094,46939.0
+2018-08-16,47.0,47.54999923706055,46.75,47.0,14425.0
+2018-08-19,47.0,47.54999923706055,46.75,47.0,14425.0
+2018-08-20,47.0,47.0,47.0,47.0,0.0
+2018-08-21,47.0,47.0,47.0,47.0,0.0
+2018-08-22,47.0,47.0,47.0,47.0,0.0
+2018-08-23,47.0,47.0,47.0,47.0,0.0
+2018-08-26,47.20000076293945,47.650001525878906,46.900001525878906,47.0,24791.0
+2018-08-27,47.0,47.04999923706055,46.900001525878906,46.900001525878906,4838.0
+2018-08-28,47.0,48.75,47.0,47.25,48288.0
+2018-08-29,47.25,47.70000076293945,47.20000076293945,47.25,9761.0
+2018-08-30,47.25,47.25,47.25,47.25,1487.0
+2018-09-02,46.79999923706055,47.0,46.79999923706055,47.0,4485.0
+2018-09-03,46.79999923706055,48.0,46.79999923706055,47.650001525878906,16797.0
+2018-09-04,47.79999923706055,47.849998474121094,47.20000076293945,47.70000076293945,11146.0
+2018-09-05,47.150001525878906,47.150001525878906,46.5,46.5,6311.0
+2018-09-06,45.79999923706055,46.04999923706055,45.0,45.900001525878906,18234.0
+2018-09-09,45.45000076293945,45.650001525878906,45.45000076293945,45.650001525878906,2959.0
+2018-09-10,45.79999923706055,45.79999923706055,45.29999923706055,45.650001525878906,11364.0
+2018-09-11,45.849998474121094,46.5,45.849998474121094,46.0,37560.0
+2018-09-12,46.04999923706055,46.099998474121094,45.849998474121094,46.0,14185.0
+2018-09-13,45.79999923706055,46.0,45.79999923706055,46.0,15843.0
+2018-09-16,46.0,46.0,46.0,46.0,23039.0
+2018-09-17,45.150001525878906,46.0,45.150001525878906,45.70000076293945,3001.0
+2018-09-18,45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,1196.0
+2018-09-19,46.599998474121094,48.5,46.599998474121094,48.5,48566.0
+2018-09-20,48.599998474121094,48.599998474121094,47.900001525878906,48.099998474121094,19737.0
+2018-09-23,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0.0
+2018-09-24,48.599998474121094,48.599998474121094,47.900001525878906,48.099998474121094,19737.0
+2018-09-25,48.099998474121094,48.099998474121094,48.0,48.0,6775.0
+2018-09-26,48.0,48.0,48.0,48.0,1189.0
+2018-09-27,47.650001525878906,48.95000076293945,47.650001525878906,48.5,110121.0
+2018-09-30,48.75,49.5,48.75,49.0,38314.0
+2018-10-01,49.0,49.0,48.650001525878906,49.0,4421.0
+2018-10-02,48.79999923706055,48.79999923706055,48.099998474121094,48.099998474121094,5519.0
+2018-10-03,47.45000076293945,47.79999923706055,47.099998474121094,47.20000076293945,13740.0
+2018-10-04,47.599998474121094,47.70000076293945,47.45000076293945,47.45000076293945,8394.0
+2018-10-07,47.099998474121094,47.099998474121094,46.79999923706055,47.0,9658.0
+2018-10-08,46.5,46.5,46.5,46.5,2655.0
+2018-10-09,46.5,46.5,46.5,46.5,3189.0
+2018-10-10,46.5,46.5,45.0,45.5,15091.0
+2018-10-11,45.0,45.0,44.599998474121094,44.650001525878906,12624.0
+2018-10-14,,,,,
+2018-10-15,41.79999923706055,45.150001525878906,41.79999923706055,45.150001525878906,85105.0
+2018-10-16,42.099998474121094,49.20000076293945,42.0,46.79999923706055,230209.0
+2018-10-17,47.0,48.5,47.0,48.400001525878906,51231.0
+2018-10-18,48.54999923706055,49.5,48.5,49.0,90072.0
+2018-10-21,47.0,51.29999923706055,47.0,49.70000076293945,169553.0
+2018-10-22,49.54999923706055,49.599998474121094,48.70000076293945,49.599998474121094,37129.0
+2018-10-23,49.0,49.400001525878906,48.5,48.5,22343.0
+2018-10-24,48.5,48.75,48.0,48.0,12386.0
+2018-10-25,48.599998474121094,49.599998474121094,48.5,49.099998474121094,58076.0
+2018-10-28,48.70000076293945,49.599998474121094,48.70000076293945,49.0,16739.0
+2018-10-29,49.599998474121094,49.599998474121094,48.70000076293945,48.70000076293945,18151.0
+2018-10-30,48.349998474121094,48.349998474121094,48.0,48.0,9095.0
+2018-10-31,48.400001525878906,49.0,48.0,48.099998474121094,15433.0
+2018-11-01,48.400001525878906,49.0,47.70000076293945,48.5,19045.0
+2018-11-04,48.5,48.5,48.5,48.5,4207.0
+2018-11-05,48.20000076293945,48.25,48.20000076293945,48.20000076293945,2524.0
+2018-11-06,48.75,53.0,48.75,52.20000076293945,332377.0
+2018-11-07,52.0,52.0,50.599998474121094,51.0,39115.0
+2018-11-08,50.599998474121094,50.599998474121094,50.0,50.20000076293945,15772.0
+2018-11-11,49.400001525878906,50.0,49.400001525878906,49.70000076293945,3170.0
+2018-11-12,49.349998474121094,51.900001525878906,49.0,51.0,50183.0
+2018-11-13,51.0,51.0,50.099998474121094,50.20000076293945,15596.0
+2018-11-14,50.900001525878906,52.0,50.0,50.0,34170.0
+2018-11-15,49.45000076293945,49.95000076293945,49.0,49.54999923706055,11681.0
+2018-11-18,48.79999923706055,49.0,48.650001525878906,49.0,12267.0
+2018-11-19,49.900001525878906,49.900001525878906,49.099998474121094,49.099998474121094,5438.0
+2018-11-20,49.20000076293945,49.5,49.0,49.0,5599.0
+2018-11-21,49.0,49.5,49.0,49.5,9259.0
+2018-11-22,50.099998474121094,53.20000076293945,50.099998474121094,51.20000076293945,120826.0
+2018-11-25,51.0,51.0,50.0,50.0,30947.0
+2018-11-26,50.29999923706055,50.29999923706055,50.0,50.0,50527.0
+2018-11-27,50.0,53.099998474121094,50.0,51.79999923706055,173072.0
+2018-11-28,51.20000076293945,52.70000076293945,51.0,52.20000076293945,126348.0
+2018-11-29,51.79999923706055,52.099998474121094,51.29999923706055,51.29999923706055,29914.0
+2018-12-02,52.29999923706055,54.0,52.0,53.0,90957.0
+2018-12-03,53.400001525878906,53.900001525878906,53.0,53.5,44243.0
+2018-12-04,53.79999923706055,54.0,52.900001525878906,53.400001525878906,15038.0
+2018-12-05,52.599998474121094,53.79999923706055,52.5,53.29999923706055,23592.0
+2018-12-06,53.0,53.0,52.0,52.29999923706055,22521.0
+2018-12-09,52.70000076293945,52.70000076293945,51.0,51.20000076293945,18939.0
+2018-12-10,51.5,51.79999923706055,51.0,51.400001525878906,22701.0
+2018-12-11,51.0,51.099998474121094,51.0,51.099998474121094,3671.0
+2018-12-12,51.5,53.20000076293945,51.400001525878906,52.5,12388.0
+2018-12-13,53.0,53.0,52.0,52.0,9497.0
+2018-12-16,52.0,53.400001525878906,52.0,53.0,22163.0
+2018-12-17,53.099998474121094,54.79999923706055,53.0,53.0,69259.0
+2018-12-18,52.599998474121094,52.70000076293945,52.099998474121094,52.20000076293945,31288.0
+2018-12-19,52.0,52.400001525878906,51.900001525878906,51.900001525878906,18696.0
+2018-12-20,51.79999923706055,51.79999923706055,51.5,51.70000076293945,11428.0
+2018-12-23,51.20000076293945,51.29999923706055,51.20000076293945,51.29999923706055,2542.0
+2018-12-24,51.70000076293945,52.099998474121094,51.70000076293945,52.099998474121094,10472.0
+2018-12-25,51.599998474121094,51.599998474121094,51.29999923706055,51.29999923706055,2685.0
+2018-12-26,51.5,51.5,51.29999923706055,51.29999923706055,2941.0
+2018-12-27,52.0,52.099998474121094,51.5,51.5,5075.0
+2018-12-30,52.0,52.0,52.0,52.0,3789.0
+2018-12-31,52.20000076293945,52.599998474121094,52.099998474121094,52.099998474121094,6075.0
+2019-01-01,52.0,52.0,51.5,51.5,2928.0
+2019-01-02,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,2770.0
+2019-01-03,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,1025.0
+2019-01-06,51.599998474121094,52.400001525878906,51.599998474121094,52.400001525878906,10604.0
+2019-01-07,52.29999923706055,52.29999923706055,52.0,52.0,2169.0
+2019-01-08,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,3138.0
+2019-01-09,51.599998474121094,52.0,51.5,51.70000076293945,27585.0
+2019-01-10,51.5,51.79999923706055,51.20000076293945,51.20000076293945,19341.0
+2019-01-13,49.79999923706055,50.79999923706055,49.70000076293945,50.400001525878906,134281.0
+2019-01-14,50.20000076293945,50.5,49.900001525878906,49.900001525878906,28504.0
+2019-01-15,49.79999923706055,50.29999923706055,49.79999923706055,50.20000076293945,10342.0
+2019-01-16,50.29999923706055,50.400001525878906,50.0,50.400001525878906,6887.0
+2019-01-17,50.400001525878906,50.5,50.0,50.0,33340.0
+2019-01-20,49.900001525878906,49.95000076293945,49.849998474121094,49.900001525878906,7739.0
+2019-01-21,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,1199.0
+2019-01-22,49.900001525878906,50.599998474121094,49.900001525878906,49.900001525878906,13803.0
+2019-01-23,50.0,50.400001525878906,49.900001525878906,50.400001525878906,27677.0
+2019-01-24,50.0,50.20000076293945,49.5,49.900001525878906,22933.0
+2019-01-27,50.0,50.0,49.75,49.849998474121094,9699.0
+2019-01-28,49.95000076293945,50.400001525878906,49.95000076293945,50.0,14565.0
+2019-01-29,50.0,50.599998474121094,49.900001525878906,50.5,17933.0
+2019-01-30,50.29999923706055,51.5,50.29999923706055,50.79999923706055,37629.0
+2019-01-31,50.599998474121094,51.0,50.099998474121094,50.099998474121094,9619.0
+2019-02-03,50.099998474121094,50.5,50.099998474121094,50.099998474121094,9536.0
+2019-02-04,50.099998474121094,50.099998474121094,50.0,50.0,11689.0
+2019-02-05,50.0,50.5,50.0,50.20000076293945,9938.0
+2019-02-06,50.0,51.400001525878906,50.0,50.29999923706055,29292.0
+2019-02-07,50.29999923706055,50.400001525878906,50.0,50.0,9371.0
+2019-02-10,50.099998474121094,50.29999923706055,50.0,50.099998474121094,4927.0
+2019-02-11,50.099998474121094,50.20000076293945,50.0,50.0,5368.0
+2019-02-12,50.20000076293945,50.5,50.0,50.5,29513.0
+2019-02-13,50.099998474121094,50.20000076293945,49.900001525878906,49.900001525878906,6517.0
+2019-02-14,50.0,50.0,49.900001525878906,49.900001525878906,7822.0
+2019-02-17,50.29999923706055,50.29999923706055,49.79999923706055,50.0,6794.0
+2019-02-18,50.099998474121094,50.099998474121094,50.0,50.0,2226.0
+2019-02-19,50.0,50.0,50.0,50.0,691.0
+2019-02-20,50.0,50.0,50.0,50.0,2294.0
+2019-02-21,50.0,50.0,50.0,50.0,79.0
+2019-02-24,50.0,50.0,49.95000076293945,49.95000076293945,2060.0
+2019-02-25,49.70000076293945,49.70000076293945,49.0,49.0,10579.0
+2019-02-26,49.0,49.0,48.0,48.29999923706055,8119.0
+2019-02-27,48.29999923706055,48.29999923706055,48.0,48.20000076293945,8908.0
+2019-02-28,48.849998474121094,49.0,48.79999923706055,48.79999923706055,4685.0
+2019-03-03,48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,1934.0
+2019-03-04,48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,3143.0
+2019-03-05,48.599998474121094,48.599998474121094,48.5,48.5,4815.0
+2019-03-06,48.349998474121094,49.25,48.349998474121094,48.70000076293945,3929.0
+2019-03-07,48.5,48.5,48.5,48.5,1178.0
+2019-03-10,49.25,49.25,48.45000076293945,48.45000076293945,2505.0
+2019-03-11,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,681.0
+2019-03-12,48.400001525878906,48.400001525878906,48.349998474121094,48.349998474121094,1809.0
+2019-03-13,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,1492.0
+2019-03-14,48.75,49.20000076293945,48.75,49.0,28547.0
+2019-03-17,49.0,49.0,48.599998474121094,48.70000076293945,5019.0
+2019-03-18,48.400001525878906,48.70000076293945,48.400001525878906,48.70000076293945,7266.0
+2019-03-19,49.0,49.75,48.95000076293945,49.45000076293945,31118.0
+2019-03-20,48.70000076293945,49.099998474121094,48.70000076293945,49.099998474121094,166404.0
+2019-03-21,48.75,48.75,48.75,48.75,1550.0
+2019-03-24,48.95000076293945,49.0,48.95000076293945,49.0,3902.0
+2019-03-25,48.650001525878906,48.650001525878906,48.5,48.5,4547.0
+2019-03-26,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,2029.0
+2019-03-27,48.599998474121094,50.0,48.25,50.0,42352.0
+2019-03-28,50.0,50.0,48.849998474121094,49.0,8817.0
+2019-03-31,49.0,49.0,49.0,49.0,0.0
+2019-04-01,49.150001525878906,49.900001525878906,48.5,48.5,14144.0
+2019-04-02,48.54999923706055,48.54999923706055,48.5,48.5,8364.0
+2019-04-03,48.54999923706055,48.599998474121094,48.0,48.099998474121094,62545.0
+2019-04-04,48.29999923706055,48.400001525878906,47.29999923706055,47.29999923706055,39151.0
+2019-04-07,47.400001525878906,47.70000076293945,47.099998474121094,47.650001525878906,4907.0
+2019-04-08,47.5,47.79999923706055,47.5,47.54999923706055,10882.0
+2019-04-09,47.599998474121094,47.900001525878906,47.54999923706055,47.900001525878906,4420.0
+2019-04-10,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,2313.0
+2019-04-11,47.400001525878906,47.75,47.400001525878906,47.5,7943.0
+2019-04-14,47.349998474121094,47.349998474121094,47.20000076293945,47.25,6518.0
+2019-04-15,47.54999923706055,47.54999923706055,47.04999923706055,47.45000076293945,5349.0
+2019-04-16,47.25,47.599998474121094,47.099998474121094,47.150001525878906,77748.0
+2019-04-17,46.900001525878906,47.0,46.75,47.0,14436.0
+2019-04-18,47.0,47.0,46.79999923706055,46.79999923706055,3529.0
+2019-04-21,47.0,47.0,46.79999923706055,46.79999923706055,8078.0
+2019-04-22,46.650001525878906,46.70000076293945,46.29999923706055,46.29999923706055,9229.0
+2019-04-23,46.04999923706055,46.54999923706055,46.04999923706055,46.54999923706055,7029.0
+2019-04-24,46.599998474121094,46.599998474121094,46.20000076293945,46.29999923706055,6376.0
+2019-04-25,46.400001525878906,46.79999923706055,46.400001525878906,46.599998474121094,14226.0
+2019-04-28,46.400001525878906,46.45000076293945,46.400001525878906,46.45000076293945,10968.0
+2019-04-29,46.5,46.5,46.5,46.5,1438.0
+2019-04-30,46.5,46.650001525878906,46.5,46.5,10660.0
+2019-05-01,46.900001525878906,46.900001525878906,46.5,46.75,6605.0
+2019-05-02,46.75,46.75,46.75,46.75,1062.0
+2019-05-05,46.599998474121094,47.0,46.150001525878906,46.400001525878906,9400.0
+2019-05-06,45.20000076293945,45.79999923706055,45.0,45.0,9300.0
+2019-05-07,45.0,45.04999923706055,44.75,44.75,8675.0
+2019-05-08,44.70000076293945,44.75,44.70000076293945,44.75,2804.0
+2019-05-09,44.5,44.5,44.29999923706055,44.29999923706055,7919.0
+2019-05-12,43.04999923706055,43.099998474121094,42.25,42.29999923706055,22774.0
+2019-05-13,42.29999923706055,43.0,42.0,42.0,20879.0
+2019-05-14,40.54999923706055,41.79999923706055,40.0,40.04999923706055,46882.0
+2019-05-15,40.599998474121094,42.900001525878906,40.599998474121094,41.099998474121094,27985.0
+2019-05-16,41.5,42.25,41.099998474121094,42.0,15273.0
+2019-05-19,41.29999923706055,41.29999923706055,41.25,41.25,2215.0
+2019-05-20,40.54999923706055,40.70000076293945,40.25,40.70000076293945,8412.0
+2019-05-21,41.0,42.0,40.70000076293945,41.0,17726.0
+2019-05-22,41.099998474121094,41.099998474121094,40.79999923706055,41.0,23668.0
+2019-05-23,41.900001525878906,41.900001525878906,40.79999923706055,40.79999923706055,93878.0
+2019-05-26,40.79999923706055,40.79999923706055,39.099998474121094,39.650001525878906,21110.0
+2019-05-27,40.0,40.349998474121094,39.099998474121094,39.099998474121094,29459.0
+2019-05-28,40.099998474121094,40.20000076293945,39.25,39.5,20573.0
+2019-05-29,39.599998474121094,39.599998474121094,39.349998474121094,39.400001525878906,8204.0
+2019-05-30,39.349998474121094,40.0,39.29999923706055,39.5,18116.0
+2019-06-02,39.349998474121094,40.0,39.29999923706055,39.5,18116.0
+2019-06-03,39.349998474121094,40.0,39.29999923706055,39.5,18116.0
+2019-06-04,39.5,39.5,39.5,39.5,0.0
+2019-06-05,39.5,39.5,39.5,39.5,0.0
+2019-06-06,39.5,39.5,39.5,39.5,0.0
+2019-06-09,40.0,40.599998474121094,39.900001525878906,40.400001525878906,42620.0
+2019-06-10,40.900001525878906,41.54999923706055,40.900001525878906,41.400001525878906,39664.0
+2019-06-11,41.400001525878906,42.70000076293945,41.099998474121094,42.70000076293945,60020.0
+2019-06-12,42.099998474121094,42.45000076293945,41.79999923706055,42.45000076293945,34976.0
+2019-06-13,41.79999923706055,42.54999923706055,41.29999923706055,42.54999923706055,18757.0
+2019-06-16,42.0,42.25,41.54999923706055,41.599998474121094,16682.0
+2019-06-17,41.900001525878906,42.0,41.70000076293945,41.900001525878906,7260.0
+2019-06-18,41.70000076293945,42.0,41.5,42.0,13112.0
+2019-06-19,41.900001525878906,43.900001525878906,41.900001525878906,42.5,93895.0
+2019-06-20,42.599998474121094,42.599998474121094,42.0,42.400001525878906,14419.0
+2019-06-23,42.0,42.0,41.20000076293945,41.349998474121094,38567.0
+2019-06-24,41.349998474121094,41.400001525878906,40.099998474121094,40.79999923706055,19662.0
+2019-06-25,40.75,41.5,40.29999923706055,41.20000076293945,20627.0
+2019-06-26,41.0,41.54999923706055,41.0,41.5,22598.0
+2019-06-27,41.099998474121094,41.5,41.099998474121094,41.45000076293945,15069.0
+2019-06-30,41.5,42.0,41.25,41.95000076293945,22048.0
+2019-07-01,41.5,42.0,41.400001525878906,42.0,11293.0
+2019-07-02,41.5,41.849998474121094,41.29999923706055,41.5,19125.0
+2019-07-03,41.5,41.5,41.0,41.349998474121094,13402.0
+2019-07-04,41.900001525878906,43.20000076293945,41.900001525878906,42.400001525878906,158715.0
+2019-07-07,42.29999923706055,42.54999923706055,42.20000076293945,42.400001525878906,38638.0
+2019-07-08,42.0,42.04999923706055,41.79999923706055,41.900001525878906,34431.0
+2019-07-09,42.0,42.20000076293945,41.79999923706055,41.900001525878906,26243.0
+2019-07-10,41.79999923706055,42.099998474121094,41.79999923706055,42.0,23308.0
+2019-07-11,41.900001525878906,42.0,41.75,41.849998474121094,21946.0
+2019-07-14,41.849998474121094,44.25,41.849998474121094,43.599998474121094,256540.0
+2019-07-15,43.70000076293945,43.70000076293945,42.900001525878906,42.900001525878906,78346.0
+2019-07-16,43.0,43.099998474121094,42.5,42.5,37967.0
+2019-07-17,42.54999923706055,43.099998474121094,42.54999923706055,42.900001525878906,48033.0
+2019-07-18,42.70000076293945,43.04999923706055,42.70000076293945,43.04999923706055,10882.0
+2019-07-21,42.79999923706055,42.79999923706055,42.29999923706055,42.599998474121094,11581.0
+2019-07-22,42.900001525878906,43.400001525878906,42.79999923706055,43.0,39019.0
+2019-07-23,42.79999923706055,42.900001525878906,42.599998474121094,42.70000076293945,17268.0
+2019-07-24,42.599998474121094,43.20000076293945,42.5,43.0,19035.0
+2019-07-25,42.900001525878906,44.20000076293945,42.900001525878906,44.0,110633.0
+2019-07-28,44.25,47.0,44.25,44.599998474121094,147355.0
+2019-07-29,45.400001525878906,46.400001525878906,44.849998474121094,45.900001525878906,145021.0
+2019-07-30,45.349998474121094,45.650001525878906,45.0,45.5,18229.0
+2019-07-31,45.400001525878906,47.0,45.400001525878906,46.45000076293945,22661.0
+2019-08-01,46.20000076293945,46.5,45.599998474121094,45.75,12222.0
+2019-08-04,45.099998474121094,45.25,44.29999923706055,44.29999923706055,24734.0
+2019-08-05,44.29999923706055,44.29999923706055,43.5,44.099998474121094,17856.0
+2019-08-06,44.400001525878906,44.5,44.20000076293945,44.20000076293945,15453.0
+2019-08-07,45.0,45.20000076293945,45.0,45.0,7119.0
+2019-08-08,45.5,45.599998474121094,45.5,45.5,7878.0
+2019-08-11,45.5,45.5,45.5,45.5,0.0
+2019-08-12,45.5,45.5,45.5,45.5,0.0
+2019-08-13,45.5,45.5,45.5,45.5,0.0
+2019-08-14,45.5,45.5,45.5,45.5,0.0
+2019-08-15,45.5,45.5,45.5,45.5,0.0
+2019-08-18,46.0,46.0,45.70000076293945,45.70000076293945,3168.0
+2019-08-19,45.5,45.5,44.70000076293945,44.70000076293945,7279.0
+2019-08-20,44.54999923706055,44.95000076293945,44.54999923706055,44.95000076293945,6629.0
+2019-08-21,44.5,44.5,44.400001525878906,44.400001525878906,5533.0
+2019-08-22,44.29999923706055,44.5,44.0,44.45000076293945,8723.0
+2019-08-25,44.0,44.349998474121094,44.0,44.0,2693.0
+2019-08-26,44.0,44.0,43.95000076293945,43.95000076293945,3668.0
+2019-08-27,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,3877.0
+2019-08-28,43.45000076293945,43.5,43.45000076293945,43.5,5814.0
+2019-08-29,43.45000076293945,44.400001525878906,43.0,43.95000076293945,11966.0
+2019-09-01,44.0,45.29999923706055,44.0,45.20000076293945,35799.0
+2019-09-02,45.5,46.95000076293945,45.5,46.099998474121094,63479.0
+2019-09-03,47.79999923706055,47.79999923706055,46.0,46.04999923706055,21222.0
+2019-09-04,45.5,46.099998474121094,45.5,46.0,9039.0
+2019-09-05,46.04999923706055,46.04999923706055,46.04999923706055,46.04999923706055,3070.0
+2019-09-08,46.5,46.54999923706055,46.29999923706055,46.400001525878906,12618.0
+2019-09-09,46.5,46.599998474121094,46.400001525878906,46.599998474121094,15237.0
+2019-09-10,46.70000076293945,47.0,46.650001525878906,46.70000076293945,11629.0
+2019-09-11,46.0,46.5,46.0,46.5,19855.0
+2019-09-12,46.5,46.5,46.5,46.5,1856.0
+2019-09-15,46.349998474121094,46.400001525878906,45.650001525878906,46.400001525878906,2842.0
+2019-09-16,46.400001525878906,46.400001525878906,46.0,46.20000076293945,5775.0
+2019-09-17,46.20000076293945,46.5,44.95000076293945,46.5,12368.0
+2019-09-18,46.29999923706055,46.29999923706055,46.0,46.0,16963.0
+2019-09-19,46.5,48.0,46.5,47.45000076293945,39626.0
+2019-09-22,47.45000076293945,47.5,47.0,47.5,6885.0
+2019-09-24,47.5,48.0,47.5,47.95000076293945,13960.0
+2019-09-25,47.45000076293945,48.099998474121094,47.45000076293945,48.0,24941.0
+2019-09-26,48.0,49.5,48.0,49.0,63115.0
+2019-09-29,49.20000076293945,49.20000076293945,48.599998474121094,48.599998474121094,13290.0
+2019-09-30,48.599998474121094,48.599998474121094,48.25,48.45000076293945,19152.0
+2019-10-01,48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,5317.0
+2019-10-02,48.25,48.25,47.79999923706055,47.79999923706055,5350.0
+2019-10-03,47.79999923706055,49.70000076293945,47.79999923706055,48.5,71505.0
+2019-10-06,48.150001525878906,48.70000076293945,48.0,48.0,10986.0
+2019-10-07,48.0,48.599998474121094,48.0,48.0,40587.0
+2019-10-08,48.0,48.29999923706055,48.0,48.0,22914.0
+2019-10-09,48.0,48.0,48.0,48.0,64565.0
+2019-10-10,47.650001525878906,47.650001525878906,47.650001525878906,47.650001525878906,3352.0
+2019-10-13,47.0,47.0,47.0,47.0,2952.0
+2019-10-14,47.0,47.0,47.0,47.0,1635.0
+2019-10-15,46.04999923706055,46.04999923706055,45.75,45.79999923706055,10218.0
+2019-10-16,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,1197.0
+2019-10-17,44.75,46.0,44.75,46.0,5577.0
+2019-10-20,46.5,47.400001525878906,46.5,47.400001525878906,5119.0
+2019-10-21,47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,1063.0
+2019-10-22,47.29999923706055,47.5,47.29999923706055,47.5,7110.0
+2019-10-23,47.0,47.0,47.0,47.0,2281.0
+2019-10-24,47.5,47.70000076293945,47.5,47.70000076293945,6621.0
+2019-10-27,47.0,47.29999923706055,47.0,47.29999923706055,9787.0
+2019-10-28,47.5,47.5,47.5,47.5,8449.0
+2019-10-29,47.5,47.5,47.5,47.5,1841.0
+2019-10-30,47.04999923706055,47.04999923706055,47.04999923706055,47.04999923706055,1160.0
+2019-10-31,46.900001525878906,46.95000076293945,46.900001525878906,46.95000076293945,2356.0
+2019-11-03,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,1210.0
+2019-11-04,46.5,46.5,46.29999923706055,46.29999923706055,6021.0
+2019-11-05,46.29999923706055,46.5,46.150001525878906,46.150001525878906,10820.0
+2019-11-06,46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,2795.0
+2019-11-07,46.849998474121094,46.849998474121094,46.79999923706055,46.79999923706055,3581.0
+2019-11-10,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,1289.0
+2019-11-11,47.099998474121094,47.400001525878906,47.0,47.400001525878906,8452.0
+2019-11-12,47.70000076293945,47.70000076293945,47.25,47.25,6596.0
+2019-11-13,47.150001525878906,47.150001525878906,46.599998474121094,46.95000076293945,7778.0
+2019-11-14,46.900001525878906,47.400001525878906,46.900001525878906,47.400001525878906,6794.0
+2019-11-17,47.20000076293945,47.20000076293945,47.0,47.0,15258.0
+2019-11-18,46.54999923706055,47.400001525878906,46.54999923706055,47.349998474121094,7761.0
+2019-11-19,48.0,48.0,48.0,48.0,12512.0
+2019-11-20,48.0,48.0,48.0,48.0,1587.0
+2019-11-21,48.0,48.0,47.099998474121094,47.099998474121094,2388.0
+2019-11-24,47.400001525878906,47.5,47.400001525878906,47.5,7752.0
+2019-11-25,47.5,47.5,47.5,47.5,1733.0
+2019-11-26,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,10408.0
+2019-11-27,47.900001525878906,47.900001525878906,47.0,47.0,2423.0
+2019-11-28,47.0,47.5,46.5,47.5,7215.0
+2019-12-01,47.5,47.5,47.5,47.5,3195.0
+2019-12-02,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,1102.0
+2019-12-03,47.29999923706055,48.20000076293945,47.29999923706055,48.0,185865.0
+2019-12-04,47.400001525878906,47.5,47.29999923706055,47.5,7932.0
+2019-12-05,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,4790.0
+2019-12-08,47.5,50.900001525878906,47.5,50.0,46426.0
+2019-12-09,50.0,50.79999923706055,49.900001525878906,50.5,56174.0
+2019-12-10,50.0,50.0,49.5,49.54999923706055,7681.0
+2019-12-11,49.20000076293945,49.349998474121094,49.0,49.349998474121094,4846.0
+2019-12-12,49.0,49.0,48.0,48.150001525878906,14399.0
+2019-12-15,48.5,48.5,48.0,48.0,21703.0
+2019-12-16,48.150001525878906,48.650001525878906,48.150001525878906,48.20000076293945,10938.0
+2019-12-17,48.0,48.0,47.650001525878906,47.79999923706055,16330.0
+2019-12-18,47.70000076293945,48.650001525878906,47.70000076293945,48.5,34755.0
+2019-12-19,48.45000076293945,50.0,48.45000076293945,50.0,32227.0
+2019-12-22,50.5,55.0,50.5,55.0,212080.0
+2019-12-23,56.0,57.5,55.20000076293945,56.29999923706055,143006.0
+2019-12-24,55.29999923706055,55.900001525878906,54.599998474121094,55.0,49149.0
+2019-12-25,55.400001525878906,55.400001525878906,54.0,54.0,31381.0
+2019-12-26,54.0,54.5,53.5,54.29999923706055,31812.0
+2019-12-29,54.400001525878906,54.70000076293945,54.0,54.5,14456.0
+2019-12-30,54.5,54.5,53.70000076293945,54.0,34721.0
+2019-12-31,54.0,54.20000076293945,52.0,52.79999923706055,64288.0
+2020-01-01,52.70000076293945,53.20000076293945,52.400001525878906,53.0,45658.0
+2020-01-02,53.20000076293945,53.599998474121094,53.20000076293945,53.5,23371.0
+2020-01-05,53.0,53.0,52.099998474121094,52.900001525878906,21764.0
+2020-01-06,52.79999923706055,52.79999923706055,52.599998474121094,52.599998474121094,5158.0
+2020-01-07,53.29999923706055,53.29999923706055,52.0,52.0,24838.0
+2020-01-08,50.599998474121094,51.900001525878906,50.599998474121094,51.400001525878906,14445.0
+2020-01-09,52.0,54.70000076293945,52.0,53.79999923706055,339772.0
+2020-01-12,53.599998474121094,53.599998474121094,52.900001525878906,53.0,80567.0
+2020-01-13,53.099998474121094,54.20000076293945,53.0,53.599998474121094,123133.0
+2020-01-14,53.79999923706055,54.400001525878906,53.5,54.0,96547.0
+2020-01-15,54.0,54.0,53.5,53.599998474121094,24673.0
+2020-01-16,53.29999923706055,53.5,53.29999923706055,53.29999923706055,5050.0
+2020-01-19,53.79999923706055,53.79999923706055,53.0,53.29999923706055,20805.0
+2020-01-20,53.29999923706055,53.29999923706055,53.0,53.0,17070.0
+2020-01-21,53.0,53.29999923706055,52.900001525878906,52.900001525878906,18355.0
+2020-01-22,53.0,53.20000076293945,53.0,53.20000076293945,9161.0
+2020-01-23,52.79999923706055,53.0,52.599998474121094,53.0,9785.0
+2020-01-26,53.0,54.29999923706055,52.400001525878906,54.29999923706055,85630.0
+2020-01-27,54.70000076293945,54.79999923706055,53.5,53.599998474121094,42393.0
+2020-01-28,53.70000076293945,57.79999923706055,53.70000076293945,56.599998474121094,341283.0
+2020-01-29,56.5,61.20000076293945,55.5,58.5,329001.0
+2020-01-30,58.70000076293945,60.0,57.099998474121094,57.400001525878906,139419.0
+2020-02-02,56.900001525878906,57.70000076293945,56.0,57.099998474121094,61830.0
+2020-02-03,57.5,57.5,56.70000076293945,57.0,22771.0
+2020-02-04,57.70000076293945,62.0,57.400001525878906,60.400001525878906,272312.0
+2020-02-05,60.79999923706055,62.5,59.0,59.5,184468.0
+2020-02-06,59.20000076293945,59.5,57.70000076293945,57.70000076293945,38579.0
+2020-02-09,58.0,59.5,56.0,58.0,66288.0
+2020-02-10,58.599998474121094,61.900001525878906,57.900001525878906,60.5,98741.0
+2020-02-11,61.29999923706055,61.29999923706055,58.79999923706055,59.099998474121094,92379.0
+2020-02-12,59.400001525878906,60.900001525878906,58.599998474121094,59.79999923706055,94782.0
+2020-02-13,59.5,59.70000076293945,58.0,59.400001525878906,34709.0
+2020-02-16,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2020-02-17,58.70000076293945,62.5,58.70000076293945,61.0,204904.0
+2020-02-18,61.0,61.0,59.70000076293945,60.79999923706055,67564.0
+2020-02-19,60.20000076293945,61.29999923706055,60.20000076293945,61.20000076293945,87897.0
+2020-02-20,61.20000076293945,61.400001525878906,60.29999923706055,60.400001525878906,112133.0
+2020-02-23,60.5,61.099998474121094,59.900001525878906,60.099998474121094,39377.0
+2020-02-24,59.20000076293945,59.20000076293945,57.20000076293945,57.29999923706055,17966.0
+2020-02-25,56.20000076293945,58.900001525878906,56.20000076293945,58.599998474121094,36261.0
+2020-02-26,57.20000076293945,58.20000076293945,57.0,57.5,35108.0
+2020-02-27,57.5,57.5,57.5,57.5,0.0
+2020-03-01,54.5,56.0,52.599998474121094,52.599998474121094,46908.0
+2020-03-02,54.0,54.79999923706055,51.099998474121094,51.5,44482.0
+2020-03-03,52.5,54.599998474121094,52.5,54.0,32239.0
+2020-03-04,54.0,58.900001525878906,54.0,56.099998474121094,145098.0
+2020-03-05,57.099998474121094,59.0,56.0,56.0,94870.0
+2020-03-08,53.0,54.0,50.400001525878906,50.400001525878906,93847.0
+2020-03-09,45.400001525878906,45.45000076293945,45.400001525878906,45.400001525878906,68298.0
+2020-03-10,48.0,49.0,45.5,48.79999923706055,133130.0
+2020-03-11,48.04999923706055,51.0,45.599998474121094,47.70000076293945,108353.0
+2020-03-12,43.099998474121094,45.599998474121094,43.099998474121094,43.20000076293945,116140.0
+2020-03-15,44.0,45.29999923706055,40.900001525878906,41.04999923706055,94274.0
+2020-03-16,40.29999923706055,40.29999923706055,36.95000076293945,36.95000076293945,188766.0
+2020-03-17,37.0,38.29999923706055,35.20000076293945,37.0,165552.0
+2020-03-18,37.099998474121094,39.599998474121094,37.0,39.0,112054.0
+2020-03-19,38.20000076293945,39.349998474121094,37.900001525878906,38.349998474121094,258479.0
+2020-03-22,37.849998474121094,37.900001525878906,35.79999923706055,36.0,227579.0
+2020-03-23,35.20000076293945,35.29999923706055,32.75,33.400001525878906,228295.0
+2020-03-24,34.45000076293945,35.20000076293945,34.0,34.75,110813.0
+2020-03-25,36.0,36.0,34.099998474121094,34.79999923706055,212545.0
+2020-03-26,34.650001525878906,37.099998474121094,34.650001525878906,35.900001525878906,322686.0
+2020-03-29,35.599998474121094,35.900001525878906,35.0,35.400001525878906,300560.0
+2020-03-30,35.099998474121094,36.650001525878906,35.099998474121094,36.599998474121094,263179.0
+2020-03-31,36.95000076293945,37.70000076293945,36.79999923706055,37.150001525878906,299484.0
+2020-04-01,37.0,39.400001525878906,36.95000076293945,37.599998474121094,424461.0
+2020-04-02,38.0,39.0,37.900001525878906,38.400001525878906,330197.0
+2020-04-05,39.20000076293945,39.400001525878906,38.0,38.150001525878906,273000.0
+2020-04-06,38.150001525878906,38.95000076293945,37.75,38.95000076293945,196354.0
+2020-04-07,39.400001525878906,41.20000076293945,39.0,40.79999923706055,525873.0
+2020-04-08,40.79999923706055,41.900001525878906,40.29999923706055,41.79999923706055,289821.0
+2020-04-09,42.0,42.400001525878906,40.20000076293945,40.70000076293945,197061.0
+2020-04-12,40.099998474121094,40.900001525878906,39.5,39.599998474121094,222073.0
+2020-04-13,39.95000076293945,40.20000076293945,38.5,38.75,244539.0
+2020-04-14,39.0,39.0,38.29999923706055,38.70000076293945,285393.0
+2020-04-15,38.75,38.75,38.20000076293945,38.599998474121094,224801.0
+2020-04-16,38.45000076293945,38.45000076293945,37.25,37.45000076293945,386147.0
+2020-04-19,38.150001525878906,38.400001525878906,37.54999923706055,38.04999923706055,819214.0
+2020-04-20,38.599998474121094,39.45000076293945,38.099998474121094,38.349998474121094,788578.0
+2020-04-21,37.79999923706055,38.0,36.20000076293945,36.45000076293945,391006.0
+2020-04-22,35.54999923706055,36.79999923706055,35.5,36.599998474121094,312817.0
+2020-04-23,37.150001525878906,37.20000076293945,36.75,37.0,279443.0
+2020-04-26,37.650001525878906,38.5,37.400001525878906,38.5,456503.0
+2020-04-27,38.45000076293945,39.29999923706055,38.0,38.75,481818.0
+2020-04-28,38.5,39.70000076293945,38.400001525878906,38.900001525878906,381836.0
+2020-04-29,39.099998474121094,39.45000076293945,39.0,39.25,307669.0
+2020-04-30,39.599998474121094,40.5,39.29999923706055,39.650001525878906,392895.0
+2020-05-03,37.0,37.099998474121094,35.70000076293945,35.70000076293945,355237.0
+2020-05-04,34.79999923706055,36.0,34.0,36.0,239777.0
+2020-05-05,36.79999923706055,37.25,36.5,36.79999923706055,221745.0
+2020-05-06,37.95000076293945,37.95000076293945,36.5,36.75,164990.0
+2020-05-07,36.5,36.79999923706055,36.0,36.45000076293945,97942.0
+2020-05-10,36.599998474121094,37.0,36.5,36.599998474121094,93116.0
+2020-05-11,34.5,36.099998474121094,34.5,36.0,121763.0
+2020-05-12,36.04999923706055,37.349998474121094,36.04999923706055,36.5,108555.0
+2020-05-13,36.75,36.95000076293945,36.650001525878906,36.70000076293945,100419.0
+2020-05-14,36.54999923706055,36.599998474121094,36.099998474121094,36.29999923706055,110468.0
+2020-05-17,36.79999923706055,37.0,36.349998474121094,36.79999923706055,97773.0
+2020-05-18,37.0,37.20000076293945,36.849998474121094,37.099998474121094,118393.0
+2020-05-19,37.79999923706055,38.650001525878906,37.5,37.79999923706055,335717.0
+2020-05-20,37.849998474121094,38.150001525878906,37.70000076293945,37.75,132405.0
+2020-05-21,37.849998474121094,37.900001525878906,37.5,37.650001525878906,97410.0
+2020-05-31,39.0,39.0,38.04999923706055,38.79999923706055,175703.0
+2020-06-01,38.95000076293945,39.599998474121094,38.45000076293945,39.25,294562.0
+2020-06-02,39.599998474121094,41.54999923706055,39.599998474121094,40.599998474121094,1152093.0
+2020-06-03,40.900001525878906,41.0,40.0,40.400001525878906,345044.0
+2020-06-04,40.099998474121094,41.0,39.900001525878906,41.0,307010.0
+2020-06-07,41.29999923706055,42.099998474121094,41.25,41.79999923706055,1171856.0
+2020-06-08,41.900001525878906,42.29999923706055,41.599998474121094,41.599998474121094,383580.0
+2020-06-09,41.5,41.95000076293945,41.29999923706055,41.45000076293945,266935.0
+2020-06-10,41.5,41.79999923706055,41.099998474121094,41.099998474121094,231495.0
+2020-06-11,41.79999923706055,42.400001525878906,41.400001525878906,41.54999923706055,662492.0
+2020-06-14,41.54999923706055,42.75,41.29999923706055,42.45000076293945,583206.0
+2020-06-15,42.75,44.599998474121094,42.75,44.04999923706055,1172268.0
+2020-06-16,44.099998474121094,44.25,43.900001525878906,44.04999923706055,319993.0
+2020-06-17,44.0,44.04999923706055,43.54999923706055,43.599998474121094,213864.0
+2020-06-18,43.70000076293945,44.099998474121094,43.29999923706055,43.70000076293945,189945.0
+2020-06-21,43.54999923706055,43.849998474121094,43.349998474121094,43.349998474121094,147744.0
+2020-06-22,43.349998474121094,43.599998474121094,41.5,42.0,389878.0
+2020-06-23,42.0,42.0,41.04999923706055,41.349998474121094,364370.0
+2020-06-24,41.650001525878906,42.0,41.099998474121094,41.29999923706055,269719.0
+2020-06-25,40.599998474121094,41.25,40.599998474121094,41.04999923706055,114489.0
+2020-06-28,41.45000076293945,43.0,41.20000076293945,42.54999923706055,440598.0
+2020-06-29,42.900001525878906,43.5,42.599998474121094,43.0,342494.0
+2020-06-30,43.04999923706055,43.29999923706055,41.75,41.75,265783.0
+2020-07-01,41.95000076293945,42.20000076293945,41.20000076293945,42.099998474121094,217538.0
+2020-07-02,42.20000076293945,42.599998474121094,42.099998474121094,42.150001525878906,143462.0
+2020-07-05,42.25,42.900001525878906,42.25,42.650001525878906,159129.0
+2020-07-06,42.900001525878906,43.650001525878906,42.70000076293945,43.0,539016.0
+2020-07-07,43.099998474121094,43.599998474121094,43.04999923706055,43.20000076293945,172262.0
+2020-07-08,43.349998474121094,43.95000076293945,43.20000076293945,43.95000076293945,476232.0
+2020-07-09,44.29999923706055,45.20000076293945,44.099998474121094,44.45000076293945,658760.0
+2020-07-12,45.29999923706055,45.29999923706055,44.45000076293945,44.75,353126.0
+2020-07-13,44.95000076293945,44.95000076293945,44.29999923706055,44.45000076293945,294622.0
+2020-07-14,44.400001525878906,44.650001525878906,44.349998474121094,44.599998474121094,175893.0
+2020-07-15,44.95000076293945,45.099998474121094,44.650001525878906,44.849998474121094,240472.0
+2020-07-16,44.849998474121094,45.54999923706055,44.599998474121094,45.54999923706055,355857.0
+2020-07-19,45.900001525878906,47.70000076293945,45.79999923706055,47.20000076293945,992533.0
+2020-07-20,47.29999923706055,47.29999923706055,43.20000076293945,45.04999923706055,698278.0
+2020-07-21,45.5,46.150001525878906,45.0,46.0,407112.0
+2020-07-22,46.599998474121094,46.95000076293945,46.0,46.400001525878906,410358.0
+2020-07-23,46.5,47.70000076293945,46.45000076293945,46.75,407176.0
+2020-07-26,46.900001525878906,47.349998474121094,46.349998474121094,46.900001525878906,408722.0
+2020-07-27,47.0,47.099998474121094,46.45000076293945,46.54999923706055,281397.0
+2020-07-28,46.400001525878906,46.599998474121094,45.75,45.75,351844.0
+2020-08-05,46.0,46.400001525878906,45.70000076293945,46.349998474121094,126650.0
+2020-08-06,46.349998474121094,46.650001525878906,46.04999923706055,46.20000076293945,159823.0
+2020-08-09,46.29999923706055,47.45000076293945,46.29999923706055,46.900001525878906,258554.0
+2020-08-10,47.0,49.0,46.900001525878906,48.349998474121094,769300.0
+2020-08-11,48.599998474121094,48.70000076293945,47.79999923706055,47.79999923706055,251649.0
+2020-08-12,47.900001525878906,48.650001525878906,47.5,48.349998474121094,306110.0
+2020-08-13,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0
+2020-08-16,48.150001525878906,48.25,47.900001525878906,48.04999923706055,163519.0
+2020-08-17,48.0,48.20000076293945,46.400001525878906,47.25,198029.0
+2020-08-18,47.349998474121094,47.75,47.0,47.54999923706055,116044.0
+2020-08-19,47.849998474121094,49.95000076293945,47.400001525878906,49.25,860627.0
+2020-08-20,49.25,50.29999923706055,48.5,49.45000076293945,644595.0
+2020-08-23,49.25,50.599998474121094,49.25,49.650001525878906,550777.0
+2020-08-24,49.849998474121094,49.849998474121094,48.400001525878906,48.900001525878906,311951.0
+2020-08-25,49.0,49.599998474121094,48.54999923706055,48.54999923706055,253320.0
+2020-08-26,48.5,49.349998474121094,48.5,49.25,207406.0
+2020-08-27,49.75,51.70000076293945,49.400001525878906,50.599998474121094,1001421.0
+2020-08-30,51.0,51.900001525878906,50.900001525878906,51.400001525878906,275569.0
+2020-08-31,51.400001525878906,51.900001525878906,50.0,50.400001525878906,230305.0
+2020-09-01,50.29999923706055,50.70000076293945,49.29999923706055,49.5,175407.0
+2020-09-02,49.25,50.599998474121094,48.650001525878906,50.29999923706055,173211.0
+2020-09-03,50.70000076293945,50.70000076293945,49.95000076293945,50.20000076293945,210984.0
+2020-09-06,50.0,51.29999923706055,49.599998474121094,51.0,251485.0
+2020-09-07,51.400001525878906,52.400001525878906,51.29999923706055,52.20000076293945,359729.0
+2020-09-08,52.29999923706055,53.79999923706055,51.70000076293945,52.20000076293945,644384.0
+2020-09-09,51.5,52.20000076293945,51.099998474121094,52.0,307737.0
+2020-09-10,52.400001525878906,57.20000076293945,52.400001525878906,57.20000076293945,1263673.0
+2020-09-13,60.0,61.0,57.900001525878906,58.0,625799.0
+2020-09-14,58.099998474121094,62.0,58.0,59.79999923706055,1058241.0
+2020-09-15,60.29999923706055,60.29999923706055,58.099998474121094,58.400001525878906,215928.0
+2020-09-16,58.29999923706055,58.29999923706055,54.0,56.099998474121094,334869.0
+2020-09-17,56.099998474121094,59.79999923706055,55.0,57.099998474121094,434095.0
+2020-09-20,57.099998474121094,58.0,56.79999923706055,57.79999923706055,124978.0
+2020-09-21,57.70000076293945,57.70000076293945,56.29999923706055,56.29999923706055,111015.0
+2020-09-22,56.0,56.79999923706055,55.5,56.20000076293945,83397.0
+2020-09-24,56.20000076293945,56.20000076293945,55.5,55.900001525878906,45495.0
+2020-09-27,55.70000076293945,56.70000076293945,55.599998474121094,56.70000076293945,114674.0
+2020-09-28,57.0,60.20000076293945,56.900001525878906,58.5,576999.0
+2020-09-29,59.5,59.5,57.0,58.400001525878906,334239.0
+2020-09-30,58.400001525878906,59.099998474121094,57.79999923706055,59.0,168691.0
+2020-10-01,59.5,60.0,57.70000076293945,58.400001525878906,377886.0
+2020-10-04,58.70000076293945,58.70000076293945,56.5,56.5,116185.0
+2020-10-05,56.5,57.79999923706055,54.900001525878906,57.79999923706055,124361.0
+2020-10-06,57.900001525878906,59.400001525878906,57.0,59.400001525878906,222440.0
+2020-10-07,59.900001525878906,64.9000015258789,59.599998474121094,61.900001525878906,1429024.0
+2020-10-08,62.400001525878906,62.70000076293945,60.5,61.0,343394.0
+2020-10-11,61.400001525878906,63.70000076293945,61.0,62.400001525878906,560040.0
+2020-10-12,62.79999923706055,65.30000305175781,62.599998474121094,64.0,1016427.0
+2020-10-13,64.5,64.69999694824219,63.400001525878906,63.5,338615.0
+2020-10-14,63.5,64.5,62.400001525878906,63.400001525878906,368938.0
+2020-10-15,63.0,63.900001525878906,62.29999923706055,62.900001525878906,170479.0
+2020-10-18,62.900001525878906,63.5,61.599998474121094,61.599998474121094,161998.0
+2020-10-19,61.5,61.79999923706055,60.0,60.099998474121094,219470.0
+2020-10-20,60.400001525878906,60.400001525878906,58.400001525878906,58.70000076293945,205976.0
+2020-10-21,59.20000076293945,60.400001525878906,58.099998474121094,59.599998474121094,205499.0
+2020-10-22,58.79999923706055,59.599998474121094,58.599998474121094,59.0,142678.0
+2020-10-25,59.599998474121094,59.70000076293945,53.099998474121094,53.099998474121094,187061.0
+2020-10-26,52.900001525878906,54.900001525878906,49.95000076293945,51.599998474121094,332353.0
+2020-10-27,51.5,52.900001525878906,50.599998474121094,52.70000076293945,153275.0
+2020-10-28,52.900001525878906,52.900001525878906,51.0,51.0,102625.0
+2020-10-29,50.0,50.70000076293945,49.20000076293945,49.900001525878906,125894.0
+2020-11-01,50.0,50.900001525878906,49.79999923706055,49.79999923706055,59032.0
+2020-11-02,50.900001525878906,52.5,50.099998474121094,51.599998474121094,189985.0
+2020-11-03,51.900001525878906,52.20000076293945,49.79999923706055,51.900001525878906,95688.0
+2020-11-04,52.5,54.29999923706055,52.5,52.70000076293945,261200.0
+2020-11-05,52.400001525878906,52.70000076293945,51.20000076293945,51.5,187524.0
+2020-11-08,51.900001525878906,53.0,51.79999923706055,52.900001525878906,123861.0
+2020-11-09,53.099998474121094,54.599998474121094,53.099998474121094,54.0,316325.0
+2020-11-10,55.0,57.29999923706055,54.0,55.5,861729.0
+2020-11-11,55.79999923706055,59.29999923706055,54.599998474121094,58.400001525878906,2039134.0
+2020-11-12,59.900001525878906,60.20000076293945,58.099998474121094,58.70000076293945,1377662.0
+2020-11-15,59.099998474121094,59.400001525878906,58.0,58.70000076293945,590052.0
+2020-11-16,58.900001525878906,61.400001525878906,58.29999923706055,59.79999923706055,1118848.0
+2020-11-17,61.0,61.0,59.099998474121094,60.0,906165.0
+2020-11-18,60.099998474121094,61.0,59.29999923706055,59.400001525878906,451736.0
+2020-11-19,59.400001525878906,61.5,57.79999923706055,60.900001525878906,1357434.0
+2020-11-22,62.400001525878906,65.80000305175781,62.20000076293945,63.400001525878906,2553308.0
+2020-11-23,63.5,63.599998474121094,62.099998474121094,62.599998474121094,671750.0
+2020-11-24,63.0,68.80000305175781,63.0,68.80000305175781,3012669.0
+2020-11-25,69.0999984741211,69.80000305175781,66.30000305175781,68.0999984741211,2000169.0
+2020-11-26,63.79999923706055,68.0,62.5,67.0,913733.0
+2020-11-29,68.0,68.30000305175781,66.69999694824219,66.80000305175781,498670.0
+2020-11-30,66.80000305175781,68.0,65.80000305175781,67.4000015258789,821666.0
+2020-12-01,67.0,72.4000015258789,66.0,69.9000015258789,1844220.0
+2020-12-02,70.4000015258789,70.9000015258789,68.9000015258789,69.5999984741211,750524.0
+2020-12-03,70.30000305175781,76.0,70.30000305175781,73.0,2450758.0
+2020-12-06,73.80000305175781,75.9000015258789,66.5,70.30000305175781,1161244.0
+2020-12-07,70.0,71.9000015258789,66.69999694824219,71.5,1116047.0
+2020-12-08,71.5999984741211,72.30000305175781,69.30000305175781,70.4000015258789,785054.0
+2020-12-09,71.0,73.4000015258789,69.80000305175781,72.5,876525.0
+2020-12-10,72.80000305175781,77.9000015258789,72.80000305175781,76.80000305175781,2524396.0
+2020-12-13,84.4000015258789,84.4000015258789,83.9000015258789,84.4000015258789,517221.0
+2020-12-14,92.80000305175781,92.80000305175781,89.0,92.80000305175781,3076495.0
+2020-12-15,92.0,101.0,89.0,96.19999694824219,5192546.0
+2020-12-16,99.5999984741211,105.80000305175781,97.30000305175781,102.80000305175781,4802199.0
+2020-12-17,103.0,110.19999694824219,100.5999984741211,105.0,3662707.0
+2020-12-20,104.19999694824219,109.5999984741211,96.4000015258789,97.9000015258789,2763336.0
+2020-12-21,90.5,97.69999694824219,88.5,91.5999984741211,2299230.0
+2020-12-22,99.9000015258789,100.5999984741211,96.4000015258789,100.5999984741211,3921457.0
+2020-12-23,100.5999984741211,102.4000015258789,97.0,97.30000305175781,1966544.0
+2020-12-24,97.0,98.69999694824219,94.0,96.19999694824219,805945.0
+2020-12-27,97.0,97.5,94.0,94.4000015258789,744075.0
+2020-12-28,94.5,97.4000015258789,94.19999694824219,95.19999694824219,889143.0
+2020-12-29,96.0,99.69999694824219,95.30000305175781,98.69999694824219,1407482.0
+2020-12-30,99.0,105.5999984741211,98.4000015258789,100.19999694824219,2377280.0
+2020-12-31,101.0,101.5999984741211,98.5,99.0,673383.0
+2021-01-03,98.0,99.4000015258789,94.0,94.9000015258789,717102.0
+2021-01-04,95.0,97.19999694824219,93.0,94.5999984741211,1003905.0
+2021-01-05,100.0,103.80000305175781,98.19999694824219,101.19999694824219,3013932.0
+2021-01-06,104.0,106.0,98.80000305175781,100.19999694824219,2197205.0
+2021-01-07,99.19999694824219,102.0,98.0,98.5999984741211,1125671.0
+2021-01-10,100.0,100.0,98.30000305175781,98.69999694824219,725655.0
+2021-01-11,99.0,99.80000305175781,98.0,98.80000305175781,622170.0
+2021-01-12,99.0,99.5999984741211,98.19999694824219,98.5,502514.0
+2021-01-13,98.80000305175781,104.19999694824219,98.30000305175781,104.19999694824219,1745537.0
+2021-01-14,104.0,107.5999984741211,102.0,104.0,3055063.0
+2021-01-17,103.0,106.19999694824219,101.19999694824219,103.19999694824219,964965.0
+2021-01-18,103.80000305175781,104.0,97.0,100.0,1017286.0
+2021-01-19,101.0,101.0,98.5,99.80000305175781,395381.0
+2021-01-20,99.30000305175781,102.0,98.69999694824219,99.5999984741211,642731.0
+2021-01-21,101.0,104.4000015258789,100.5999984741211,101.0,1232902.0
+2021-01-24,102.80000305175781,103.0,99.5999984741211,100.80000305175781,580856.0
+2021-01-25,101.5999984741211,102.5999984741211,100.0,101.19999694824219,542984.0
+2021-01-26,101.0,101.0,99.4000015258789,101.0,400757.0
+2021-01-27,101.19999694824219,105.0,99.69999694824219,103.0,2385180.0
+2021-01-28,101.4000015258789,109.0,101.4000015258789,109.0,3793750.0
+2021-01-31,110.19999694824219,119.80000305175781,110.0,113.0,6206391.0
+2021-02-01,114.19999694824219,115.5999984741211,107.4000015258789,108.0,2236448.0
+2021-02-02,109.4000015258789,111.5999984741211,107.0,108.0,2331617.0
+2021-02-03,108.0,110.4000015258789,104.19999694824219,107.0,2090164.0
+2021-02-04,103.5999984741211,106.19999694824219,100.19999694824219,103.80000305175781,2278122.0
+2021-02-07,104.0,108.4000015258789,103.0,105.5999984741211,2577335.0
+2021-02-08,108.0,111.80000305175781,107.0,109.19999694824219,2775172.0
+2021-02-09,110.0,112.4000015258789,108.0,109.19999694824219,1836294.0
+2021-02-10,109.0,116.5999984741211,108.0,113.19999694824219,4801499.0
+2021-02-11,113.19999694824219,116.0,111.19999694824219,112.19999694824219,2441832.0
+2021-02-14,113.5999984741211,123.4000015258789,113.4000015258789,123.4000015258789,4209147.0
+2021-02-15,125.0,132.39999389648438,125.0,126.4000015258789,5189305.0
+2021-02-16,127.4000015258789,127.4000015258789,122.0,124.0,1615201.0
+2021-02-17,122.80000305175781,122.80000305175781,112.19999694824219,113.19999694824219,2647831.0
+2021-02-18,113.19999694824219,117.19999694824219,112.4000015258789,116.0,2238482.0
+2021-02-21,126.0,127.5999984741211,123.19999694824219,127.5999984741211,3172790.0
+2021-02-22,126.0,126.5999984741211,121.0,123.5999984741211,2886366.0
+2021-02-23,124.4000015258789,126.0,122.0,122.80000305175781,1174607.0
+2021-02-24,120.80000305175781,121.80000305175781,112.19999694824219,112.80000305175781,1557492.0
+2021-02-25,115.80000305175781,118.80000305175781,114.5999984741211,118.80000305175781,1227710.0
+2021-02-28,118.0,123.4000015258789,115.19999694824219,116.80000305175781,1790897.0
+2021-03-01,118.19999694824219,118.19999694824219,112.4000015258789,113.4000015258789,1152841.0
+2021-03-02,114.80000305175781,114.80000305175781,105.5999984741211,106.4000015258789,1832785.0
+2021-03-03,106.80000305175781,107.5999984741211,100.0,107.19999694824219,2252618.0
+2021-03-04,107.0,107.0,103.19999694824219,103.4000015258789,1073420.0
+2021-03-07,103.19999694824219,106.5999984741211,102.19999694824219,104.19999694824219,1676266.0
+2021-03-08,103.5999984741211,104.5999984741211,101.80000305175781,102.19999694824219,758567.0
+2021-03-09,101.0,101.5999984741211,98.19999694824219,98.4000015258789,1000467.0
+2021-03-10,98.4000015258789,103.80000305175781,96.5999984741211,98.9000015258789,1163510.0
+2021-03-11,101.4000015258789,101.4000015258789,99.0,100.0,361527.0
+2021-03-14,100.80000305175781,106.80000305175781,100.5999984741211,105.4000015258789,2009484.0
+2021-03-15,106.0,106.80000305175781,103.19999694824219,103.4000015258789,780758.0
+2021-03-16,103.4000015258789,103.5999984741211,98.80000305175781,103.0,637675.0
+2021-03-17,103.5999984741211,105.4000015258789,100.4000015258789,101.80000305175781,1024937.0
+2021-03-18,101.5999984741211,101.80000305175781,100.0,101.80000305175781,327216.0
+2021-03-21,101.4000015258789,102.4000015258789,100.0,101.80000305175781,450647.0
+2021-03-22,102.19999694824219,104.0,101.19999694824219,102.0,701607.0
+2021-03-23,102.19999694824219,106.0,102.19999694824219,105.4000015258789,1278267.0
+2021-03-24,104.80000305175781,106.0,103.0,103.80000305175781,755599.0
+2021-03-25,104.0,105.4000015258789,102.0,103.0,864171.0
+2021-03-28,103.0,103.80000305175781,102.0,102.5999984741211,434803.0
+2021-03-29,102.5999984741211,105.0,102.0,104.0,917786.0
+2021-03-30,104.4000015258789,105.5999984741211,103.0,103.4000015258789,674180.0
+2021-03-31,104.0,104.4000015258789,102.5999984741211,102.80000305175781,319462.0
+2021-04-01,103.19999694824219,103.19999694824219,102.0,102.5999984741211,235934.0
+2021-04-04,102.0,102.4000015258789,101.4000015258789,101.80000305175781,320024.0
+2021-04-05,102.0,102.5999984741211,101.0,101.5999984741211,241373.0
+2021-04-06,101.5999984741211,102.80000305175781,101.4000015258789,101.5999984741211,282133.0
+2021-04-07,101.5999984741211,101.5999984741211,101.5999984741211,101.5999984741211,0.0
+2021-04-08,100.80000305175781,102.4000015258789,99.80000305175781,99.80000305175781,613480.0
+2021-04-11,99.80000305175781,99.80000305175781,99.80000305175781,99.80000305175781,0.0
+2021-04-12,99.19999694824219,99.4000015258789,97.80000305175781,98.4000015258789,240360.0
+2021-04-13,98.4000015258789,101.4000015258789,98.4000015258789,98.80000305175781,328971.0
+2021-04-14,98.80000305175781,99.19999694824219,98.30000305175781,98.4000015258789,114857.0
+2021-04-15,98.9000015258789,99.5999984741211,98.30000305175781,98.80000305175781,181166.0
+2021-04-18,98.80000305175781,99.0999984741211,97.9000015258789,98.5,224608.0
+2021-04-19,98.5,99.5,98.0,98.0999984741211,293159.0
+2021-04-20,98.0999984741211,98.0999984741211,96.19999694824219,97.30000305175781,285882.0
+2021-04-21,97.4000015258789,97.4000015258789,96.4000015258789,96.5,123675.0
+2021-04-22,96.80000305175781,96.80000305175781,94.5999984741211,94.69999694824219,282369.0
+2021-04-25,94.5999984741211,96.0,92.5,93.80000305175781,340717.0
+2021-04-26,93.80000305175781,95.30000305175781,93.0,94.4000015258789,187946.0
+2021-04-27,94.4000015258789,94.4000015258789,93.5,94.0,120164.0
+2021-04-28,94.19999694824219,94.19999694824219,91.0,91.19999694824219,219118.0
+2021-04-29,91.19999694824219,91.30000305175781,90.0,90.80000305175781,263236.0
+2021-05-02,90.5,90.5999984741211,88.80000305175781,88.9000015258789,238182.0
+2021-05-03,88.80000305175781,97.69999694824219,88.80000305175781,97.69999694824219,2463414.0
+2021-05-04,97.69999694824219,98.9000015258789,93.5,94.80000305175781,935580.0
+2021-05-05,94.80000305175781,94.80000305175781,92.5,92.5,263012.0
+2021-05-06,91.4000015258789,95.0,89.80000305175781,90.30000305175781,946923.0
+2021-05-09,90.69999694824219,91.30000305175781,89.80000305175781,90.0999984741211,266310.0
+2021-05-10,90.30000305175781,90.4000015258789,89.69999694824219,90.19999694824219,147265.0
+2021-05-17,90.30000305175781,91.0,90.0,90.5999984741211,198236.0
+2021-05-18,90.69999694824219,90.80000305175781,89.69999694824219,90.0999984741211,318602.0
+2021-05-19,90.19999694824219,93.5999984741211,90.19999694824219,91.69999694824219,595565.0
+2021-05-20,91.80000305175781,91.80000305175781,90.30000305175781,90.4000015258789,319570.0
+2021-05-23,91.30000305175781,92.4000015258789,90.5,90.9000015258789,433043.0
+2021-05-24,91.4000015258789,93.0,91.0,91.9000015258789,637486.0
+2021-05-25,92.19999694824219,92.19999694824219,91.0,91.19999694824219,269223.0
+2021-05-26,91.19999694824219,92.0999984741211,90.9000015258789,91.0999984741211,228236.0
+2021-05-27,91.19999694824219,92.4000015258789,90.80000305175781,91.5,406211.0
+2021-05-30,91.30000305175781,91.9000015258789,90.9000015258789,91.4000015258789,247923.0
+2021-05-31,91.19999694824219,92.69999694824219,91.0,91.9000015258789,551033.0
+2021-06-01,92.5,97.69999694824219,92.0,94.4000015258789,2444786.0
+2021-06-02,94.80000305175781,95.0,92.80000305175781,93.0999984741211,359810.0
+2021-06-03,93.0999984741211,94.9000015258789,92.69999694824219,93.9000015258789,468978.0
+2021-06-06,98.19999694824219,103.19999694824219,98.19999694824219,103.19999694824219,2537205.0
+2021-06-07,109.0,113.4000015258789,107.19999694824219,112.4000015258789,4550457.0
+2021-06-08,108.0,112.0,101.19999694824219,106.4000015258789,4094022.0
+2021-06-09,106.4000015258789,109.5999984741211,104.4000015258789,105.19999694824219,2411373.0
+2021-06-10,105.4000015258789,105.80000305175781,102.80000305175781,103.4000015258789,1017773.0
+2021-06-13,103.0,107.5999984741211,102.0,106.0,1470229.0
+2021-06-14,107.0,110.5999984741211,102.80000305175781,109.0,2518201.0
+2021-06-15,108.80000305175781,108.80000305175781,106.4000015258789,107.4000015258789,1101376.0
+2021-06-16,106.80000305175781,107.19999694824219,105.19999694824219,105.80000305175781,424799.0
+2021-06-17,106.4000015258789,109.5999984741211,105.0,107.19999694824219,1909824.0
+2021-06-20,107.4000015258789,107.80000305175781,104.0,105.0,895745.0
+2021-06-21,104.80000305175781,105.5999984741211,103.4000015258789,104.4000015258789,510154.0
+2021-06-22,106.19999694824219,110.4000015258789,106.19999694824219,107.0,4021891.0
+2021-06-23,108.0,108.80000305175781,105.5999984741211,107.0,1235626.0
+2021-06-24,112.0,115.5999984741211,110.0,112.4000015258789,4138114.0
+2021-06-27,112.4000015258789,112.4000015258789,112.4000015258789,112.4000015258789,0.0
+2021-06-28,111.0,111.0,108.5999984741211,111.0,842872.0
+2021-06-29,110.0,110.5999984741211,107.5999984741211,108.0,1152854.0
+2021-06-30,108.19999694824219,109.4000015258789,106.80000305175781,107.80000305175781,548986.0
+2021-07-01,107.80000305175781,111.0,106.80000305175781,111.0,1906829.0
+2021-07-04,111.4000015258789,117.19999694824219,111.4000015258789,116.19999694824219,5990317.0
+2021-07-05,116.4000015258789,117.4000015258789,113.0,113.80000305175781,1680488.0
+2021-07-06,114.0,115.5999984741211,112.19999694824219,113.5999984741211,1808825.0
+2021-07-07,113.0,115.4000015258789,111.80000305175781,115.4000015258789,1334822.0
+2021-07-08,116.19999694824219,119.0,114.19999694824219,115.80000305175781,4794271.0
+2021-07-11,116.5999984741211,117.0,110.5999984741211,111.19999694824219,1385073.0
+2021-07-12,111.80000305175781,112.80000305175781,108.0,111.4000015258789,954250.0
+2021-07-13,111.4000015258789,113.0,109.4000015258789,110.80000305175781,1015075.0
+2021-07-14,110.80000305175781,111.4000015258789,109.80000305175781,110.0,401471.0
+2021-07-15,110.0,111.19999694824219,109.0,109.5999984741211,485683.0
+2021-07-25,109.5999984741211,109.5999984741211,106.80000305175781,107.5999984741211,805280.0
+2021-07-26,107.0,107.0,105.0,106.0,497848.0
+2021-07-27,106.0,107.80000305175781,106.0,107.0,412208.0
+2021-07-28,107.0,107.5999984741211,106.4000015258789,106.4000015258789,188685.0
+2021-07-29,106.4000015258789,107.0,106.0,106.4000015258789,224790.0
+2021-08-01,106.4000015258789,106.80000305175781,105.5999984741211,105.80000305175781,270577.0
+2021-08-02,105.80000305175781,106.0,104.4000015258789,104.80000305175781,312209.0
+2021-08-03,104.5999984741211,104.5999984741211,103.4000015258789,103.80000305175781,277451.0
+2021-08-04,103.4000015258789,103.5999984741211,100.80000305175781,100.80000305175781,593831.0
+2021-08-05,100.5999984741211,104.80000305175781,97.5999984741211,103.4000015258789,1008283.0
+2021-08-08,103.80000305175781,103.80000305175781,101.5999984741211,101.80000305175781,373646.0
+2021-08-09,101.80000305175781,101.80000305175781,100.0,100.5999984741211,250551.0
+2021-08-10,100.4000015258789,101.80000305175781,100.0,100.4000015258789,223995.0
+2021-08-11,100.0,100.5999984741211,98.9000015258789,98.9000015258789,274017.0
+2021-08-12,98.9000015258789,99.80000305175781,97.0,99.0,510692.0
+2021-08-15,99.0,101.0,98.9000015258789,99.9000015258789,357010.0
+2021-08-16,99.9000015258789,100.0,98.4000015258789,98.5999984741211,227240.0
+2021-08-17,98.0999984741211,98.4000015258789,97.0999984741211,97.0999984741211,203393.0
+2021-08-18,97.0999984741211,98.30000305175781,96.5999984741211,97.0,264800.0
+2021-08-19,96.9000015258789,99.30000305175781,94.9000015258789,97.5999984741211,484401.0
+2021-08-22,97.5,97.5,96.0999984741211,96.19999694824219,159012.0
+2021-08-23,96.19999694824219,97.80000305175781,95.9000015258789,96.30000305175781,157050.0
+2021-08-24,96.4000015258789,96.69999694824219,96.0,96.19999694824219,126968.0
+2021-08-25,96.30000305175781,96.80000305175781,96.0999984741211,96.5999984741211,124674.0
+2021-08-26,96.9000015258789,97.4000015258789,96.4000015258789,96.5999984741211,160509.0
+2021-08-29,96.5999984741211,97.69999694824219,96.5999984741211,96.9000015258789,181682.0
+2021-08-30,97.0,98.69999694824219,96.9000015258789,98.5,320163.0
+2021-08-31,99.5,102.5999984741211,99.5,100.80000305175781,1209490.0
+2021-09-01,101.0,101.0,99.5999984741211,99.5999984741211,292659.0
+2021-09-02,99.30000305175781,102.0,98.80000305175781,100.80000305175781,597263.0
+2021-09-05,101.19999694824219,101.5999984741211,100.19999694824219,100.80000305175781,314736.0
+2021-09-06,100.80000305175781,101.80000305175781,100.0,100.0,279535.0
+2021-09-07,100.4000015258789,100.5999984741211,100.0,100.19999694824219,199206.0
+2021-09-08,100.4000015258789,101.4000015258789,100.0,100.0,186295.0
+2021-09-09,100.19999694824219,100.19999694824219,99.0999984741211,99.30000305175781,253394.0
+2021-09-12,99.4000015258789,99.4000015258789,97.0,98.0,268355.0
+2021-09-13,98.0,101.80000305175781,97.5,100.0,926818.0
+2021-09-14,100.4000015258789,100.80000305175781,99.0999984741211,99.0999984741211,232713.0
+2021-09-15,99.19999694824219,99.80000305175781,98.9000015258789,99.0999984741211,160157.0
+2021-09-16,99.0999984741211,99.5,98.69999694824219,99.0,139416.0
+2021-09-19,99.30000305175781,101.5999984741211,99.30000305175781,100.0,586571.0
+2021-09-20,99.80000305175781,99.9000015258789,99.0,99.0999984741211,185232.0
+2021-09-21,98.30000305175781,98.9000015258789,98.0,98.5,142684.0
+2021-09-22,98.5,99.19999694824219,98.0,98.0999984741211,130086.0
+2021-09-26,98.5,99.5,98.0999984741211,98.19999694824219,166064.0
+2021-09-27,98.19999694824219,98.5,96.5999984741211,96.80000305175781,144835.0
+2021-09-28,96.9000015258789,97.30000305175781,96.30000305175781,96.5,126023.0
+2021-09-29,96.30000305175781,97.0,95.30000305175781,96.5,124931.0
+2021-09-30,96.5,96.80000305175781,95.69999694824219,96.30000305175781,76426.0
+2021-10-03,96.4000015258789,96.5,95.80000305175781,95.9000015258789,148935.0
+2021-10-04,96.0,96.0999984741211,95.30000305175781,95.5,83201.0
+2021-10-05,95.4000015258789,95.5,94.5999984741211,94.80000305175781,107110.0
+2021-10-06,94.80000305175781,95.0999984741211,92.9000015258789,93.0,168894.0
+2021-10-07,93.0,93.5999984741211,91.19999694824219,91.80000305175781,180979.0
+2021-10-10,91.19999694824219,91.4000015258789,88.80000305175781,89.9000015258789,284220.0
+2021-10-11,89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,0.0
+2021-10-12,88.0,88.0,85.19999694824219,86.4000015258789,170528.0
+2021-10-13,86.4000015258789,94.80000305175781,86.4000015258789,91.9000015258789,391319.0
+2021-10-14,92.30000305175781,94.0,90.9000015258789,92.0,434578.0
+2021-10-17,93.0,93.19999694824219,92.0999984741211,92.4000015258789,117498.0
+2021-10-18,92.30000305175781,93.0,91.0999984741211,92.19999694824219,84587.0
+2021-10-19,92.80000305175781,92.80000305175781,90.9000015258789,91.5,88156.0
+2021-10-20,91.19999694824219,91.5,89.5,89.5,161402.0
+2021-10-21,90.5,93.5999984741211,90.5,91.69999694824219,930762.0
+2021-10-24,92.9000015258789,92.9000015258789,91.0,91.0,159105.0
+2021-10-25,90.9000015258789,91.80000305175781,90.0999984741211,90.5,191416.0
+2021-10-26,90.4000015258789,91.0,90.19999694824219,90.19999694824219,89864.0
+2021-10-27,90.80000305175781,90.80000305175781,89.0999984741211,89.19999694824219,116008.0
+2021-10-28,88.19999694824219,90.4000015258789,87.30000305175781,89.4000015258789,88680.0
+2021-10-31,90.0,90.30000305175781,88.80000305175781,89.19999694824219,57312.0
+2021-11-01,89.0,89.5,88.0999984741211,88.30000305175781,65628.0
+2021-11-02,88.19999694824219,88.4000015258789,87.5999984741211,87.9000015258789,77626.0
+2021-11-03,87.9000015258789,87.9000015258789,86.0,86.80000305175781,154161.0
+2021-11-04,86.4000015258789,87.30000305175781,86.30000305175781,87.30000305175781,74520.0
+2021-11-07,87.30000305175781,87.30000305175781,85.5,86.19999694824219,86253.0
+2021-11-08,85.69999694824219,85.9000015258789,83.80000305175781,83.80000305175781,123303.0
+2021-11-09,83.80000305175781,83.80000305175781,80.5999984741211,81.0,117199.0
+2021-11-10,81.0,81.5999984741211,79.0,80.30000305175781,183811.0
+2021-11-11,80.5,80.5999984741211,79.0,79.0,110381.0
+2021-11-14,79.80000305175781,82.19999694824219,79.69999694824219,81.9000015258789,224868.0
+2021-11-15,81.69999694824219,82.0,80.19999694824219,80.30000305175781,96010.0
+2021-11-16,80.80000305175781,80.80000305175781,78.0,78.5,124000.0
+2021-11-17,78.4000015258789,79.5,78.0999984741211,78.5,131556.0
+2021-11-18,78.5,78.5,78.5,78.5,0.0
+2021-11-21,77.0,77.0,74.0,74.19999694824219,186925.0
+2021-11-22,73.30000305175781,74.30000305175781,72.0,72.19999694824219,228112.0
+2021-11-23,72.5,73.9000015258789,72.0,73.4000015258789,150483.0
+2021-11-24,73.9000015258789,75.4000015258789,73.0999984741211,75.30000305175781,245546.0
+2021-11-25,76.0,76.69999694824219,74.69999694824219,75.0,448589.0
+2021-11-28,75.0,75.0,75.0,75.0,0.0
+2021-11-29,69.30000305175781,70.80000305175781,67.0999984741211,68.0,312963.0
+2021-11-30,67.5,73.4000015258789,67.30000305175781,71.30000305175781,395603.0
+2021-12-01,72.5,72.69999694824219,70.0,71.19999694824219,342646.0
+2021-12-02,71.4000015258789,75.4000015258789,71.0,74.5999984741211,635398.0
+2021-12-05,74.9000015258789,78.0,74.4000015258789,77.4000015258789,676797.0
+2021-12-06,78.0999984741211,82.5999984741211,78.0,80.5999984741211,1196980.0
+2021-12-07,81.0999984741211,85.80000305175781,81.0999984741211,84.0,816639.0
+2021-12-08,85.0,88.0999984741211,83.0,85.19999694824219,1641865.0
+2021-12-09,85.5999984741211,86.0,83.5,83.5999984741211,385146.0
+2021-12-12,83.5999984741211,86.80000305175781,82.9000015258789,86.0,528549.0
+2021-12-13,86.9000015258789,87.4000015258789,85.19999694824219,85.19999694824219,369097.0
+2021-12-14,86.4000015258789,86.4000015258789,85.0,85.5999984741211,337733.0
+2021-12-15,85.5999984741211,85.69999694824219,83.80000305175781,84.0,235295.0
+2021-12-16,84.19999694824219,85.69999694824219,84.19999694824219,84.4000015258789,219168.0
+2021-12-19,84.0,84.19999694824219,82.0999984741211,82.69999694824219,217101.0
+2021-12-20,81.80000305175781,82.0,80.5999984741211,81.5,266751.0
+2021-12-21,82.0,82.5999984741211,81.5,81.80000305175781,175816.0
+2021-12-22,82.30000305175781,83.69999694824219,80.5,80.5999984741211,395675.0
+2021-12-23,80.5,81.19999694824219,78.30000305175781,78.80000305175781,266805.0
+2021-12-26,78.80000305175781,79.9000015258789,78.0,78.0,194764.0
+2021-12-27,77.69999694824219,79.5,77.5999984741211,78.80000305175781,292286.0
+2021-12-28,79.69999694824219,80.69999694824219,79.0,79.5,231750.0
+2021-12-29,79.5,80.19999694824219,76.5999984741211,77.0999984741211,364168.0
+2021-12-30,77.19999694824219,78.4000015258789,76.19999694824219,76.9000015258789,178964.0
+2022-01-02,77.19999694824219,77.5999984741211,76.69999694824219,76.80000305175781,102181.0
+2022-01-03,77.0,77.0999984741211,74.19999694824219,74.5,160109.0
+2022-01-04,75.0,77.19999694824219,74.9000015258789,75.9000015258789,362138.0
+2022-01-05,76.30000305175781,78.0999984741211,76.0,77.5,369755.0
+2022-01-06,77.5999984741211,78.0999984741211,76.80000305175781,77.19999694824219,216123.0
+2022-01-09,77.5,78.5999984741211,77.0999984741211,78.0999984741211,187450.0
+2022-01-10,78.30000305175781,78.9000015258789,77.5,77.69999694824219,159995.0
+2022-01-11,77.69999694824219,79.0999984741211,77.4000015258789,78.69999694824219,290710.0
+2022-01-12,79.0999984741211,80.5999984741211,79.0999984741211,79.30000305175781,259130.0
+2022-01-13,79.0999984741211,80.4000015258789,78.4000015258789,79.30000305175781,206513.0
+2022-01-16,79.9000015258789,80.30000305175781,79.19999694824219,80.0999984741211,264715.0
+2022-01-17,80.19999694824219,82.4000015258789,80.19999694824219,82.19999694824219,509890.0
+2022-01-18,82.69999694824219,84.5999984741211,82.5999984741211,84.5,815694.0
+2022-01-19,84.4000015258789,85.19999694824219,83.30000305175781,83.69999694824219,751713.0
+2022-01-20,83.69999694824219,84.5,82.69999694824219,83.0,187398.0
+2022-01-23,82.5999984741211,83.0,80.69999694824219,80.80000305175781,209855.0
+2022-01-24,80.4000015258789,81.9000015258789,80.4000015258789,81.0999984741211,158381.0
+2022-01-25,80.9000015258789,81.80000305175781,80.5999984741211,81.0,99146.0
+2022-01-26,81.0,81.0,81.0,81.0,0.0
+2022-01-27,81.0,81.0,81.0,81.0,0.0
+2022-01-30,81.30000305175781,82.5999984741211,80.9000015258789,82.5,364645.0
+2022-01-31,82.9000015258789,84.0999984741211,82.4000015258789,82.80000305175781,422979.0
+2022-02-01,82.69999694824219,82.69999694824219,81.5999984741211,81.80000305175781,159789.0
+2022-02-02,81.80000305175781,82.19999694824219,80.9000015258789,81.19999694824219,122773.0
+2022-02-03,81.0999984741211,81.5999984741211,80.4000015258789,80.5,90266.0
+2022-02-06,80.5,81.0,79.69999694824219,80.0,143616.0
+2022-02-07,80.0,80.0,78.9000015258789,78.9000015258789,187519.0
+2022-02-08,79.0,79.30000305175781,77.69999694824219,77.9000015258789,243894.0
+2022-02-09,77.9000015258789,78.5,77.5999984741211,77.80000305175781,214900.0
+2022-02-10,77.9000015258789,77.9000015258789,77.30000305175781,77.4000015258789,206535.0
+2022-02-13,76.9000015258789,76.9000015258789,72.5,73.9000015258789,306310.0
+2022-02-14,74.0,74.4000015258789,73.19999694824219,73.9000015258789,362901.0
+2022-02-15,73.80000305175781,79.5999984741211,73.80000305175781,77.9000015258789,688404.0
+2022-02-16,79.0,79.0,77.19999694824219,77.5,431473.0
+2022-02-17,78.0,78.0,76.0,76.5999984741211,204076.0
+2022-02-20,76.0,76.0999984741211,74.19999694824219,74.19999694824219,220250.0
+2022-02-21,74.19999694824219,75.19999694824219,74.0,74.5,102440.0
+2022-02-23,74.5,76.5999984741211,74.5,75.0999984741211,217625.0
+2022-02-24,70.80000305175781,73.0,70.80000305175781,71.69999694824219,254298.0
+2022-02-27,73.0999984741211,74.0,73.0,73.5,186984.0
+2022-02-28,73.80000305175781,73.80000305175781,73.0,73.0,85127.0
+2022-03-01,73.0999984741211,74.0999984741211,72.9000015258789,72.9000015258789,162185.0
+2022-03-02,73.0,73.19999694824219,71.69999694824219,71.80000305175781,131039.0
+2022-03-03,73.30000305175781,73.30000305175781,71.19999694824219,71.30000305175781,112343.0
+2022-03-06,72.0,73.0,71.5,72.30000305175781,192108.0
+2022-03-07,71.5999984741211,72.0,70.19999694824219,70.30000305175781,318636.0
+2022-03-08,70.30000305175781,70.69999694824219,69.80000305175781,70.30000305175781,153612.0
+2022-03-09,70.30000305175781,72.19999694824219,70.0999984741211,71.5999984741211,348924.0
+2022-03-10,72.0,73.0,71.5,72.19999694824219,221897.0
+2022-03-13,70.9000015258789,71.80000305175781,70.19999694824219,70.5,201070.0
+2022-03-14,70.30000305175781,70.30000305175781,68.80000305175781,69.0,173931.0
+2022-03-15,68.5999984741211,69.69999694824219,68.5999984741211,68.9000015258789,94131.0
+2022-03-16,69.4000015258789,69.5999984741211,68.9000015258789,69.30000305175781,84426.0
+2022-03-17,69.5,70.69999694824219,68.69999694824219,69.5999984741211,174922.0
+2022-03-20,69.69999694824219,69.69999694824219,69.0,69.0,86054.0
+2022-03-21,69.19999694824219,69.5,67.5999984741211,67.69999694824219,143462.0
+2022-03-22,67.69999694824219,68.80000305175781,67.19999694824219,67.9000015258789,163248.0
+2022-03-23,68.0,70.19999694824219,68.0,69.4000015258789,340335.0
+2022-03-24,69.4000015258789,69.4000015258789,68.4000015258789,68.5999984741211,135525.0
+2022-03-27,69.19999694824219,69.19999694824219,68.5999984741211,68.9000015258789,106668.0
+2022-03-28,68.80000305175781,68.80000305175781,68.19999694824219,68.4000015258789,118388.0
+2022-03-29,68.5,69.19999694824219,68.0,68.69999694824219,148732.0
+2022-03-30,68.5,73.19999694824219,68.4000015258789,71.0,904536.0
+2022-03-31,71.19999694824219,71.69999694824219,69.5,70.0,262978.0
+2022-04-03,69.69999694824219,70.5999984741211,69.69999694824219,70.0999984741211,58122.0
+2022-04-04,70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0.0
+2022-04-05,69.5999984741211,69.5999984741211,67.80000305175781,67.9000015258789,194942.0
+2022-04-06,67.5999984741211,67.80000305175781,66.9000015258789,67.5999984741211,235193.0
+2022-04-07,67.80000305175781,68.9000015258789,67.4000015258789,68.0,211937.0
+2022-04-10,68.0999984741211,68.4000015258789,67.0,67.5999984741211,98728.0
+2022-04-11,67.5,67.5,66.9000015258789,66.9000015258789,106657.0
+2022-04-12,66.9000015258789,66.9000015258789,65.69999694824219,66.0,190891.0
+2022-04-13,65.9000015258789,65.9000015258789,64.0999984741211,64.4000015258789,200564.0
+2022-04-14,64.5,66.4000015258789,64.5,66.0,188136.0
+2022-04-17,66.0,66.80000305175781,65.9000015258789,66.0999984741211,84187.0
+2022-04-18,66.0999984741211,66.5999984741211,66.0999984741211,66.19999694824219,56859.0
+2022-04-19,66.19999694824219,66.19999694824219,64.5999984741211,64.5999984741211,106067.0
+2022-04-20,64.5999984741211,65.0,64.19999694824219,64.19999694824219,86089.0
+2022-04-21,64.4000015258789,64.5,64.0,64.0,72132.0
+2022-04-24,63.099998474121094,63.099998474121094,62.599998474121094,62.70000076293945,60679.0
+2022-04-25,62.099998474121094,63.20000076293945,62.099998474121094,62.79999923706055,71449.0
+2022-04-26,62.79999923706055,65.5,62.79999923706055,64.0999984741211,191273.0
+2022-04-27,64.5,65.0999984741211,64.0999984741211,64.5,64189.0
+2022-04-28,64.30000305175781,65.0,64.0,64.19999694824219,77718.0
+2022-05-08,64.0,64.0,62.29999923706055,62.79999923706055,73370.0
+2022-05-09,62.79999923706055,63.5,62.5,63.0,69423.0
+2022-05-10,63.0,64.69999694824219,63.0,63.20000076293945,135913.0
+2022-05-11,63.400001525878906,63.70000076293945,62.900001525878906,62.900001525878906,52559.0
+2022-05-12,62.70000076293945,63.0,61.599998474121094,61.599998474121094,98911.0
+2022-05-15,61.5,61.599998474121094,60.79999923706055,60.900001525878906,80309.0
+2022-05-16,61.099998474121094,63.0,60.599998474121094,60.70000076293945,159020.0
+2022-05-17,60.599998474121094,61.400001525878906,60.5,61.099998474121094,95579.0
+2022-05-18,61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0.0
+2022-05-19,60.0,60.5,58.79999923706055,59.099998474121094,103929.0
+2022-05-22,58.79999923706055,59.099998474121094,56.0,57.400001525878906,172349.0
+2022-05-23,58.20000076293945,58.599998474121094,57.599998474121094,57.79999923706055,110475.0
+2022-05-24,58.20000076293945,59.5,57.900001525878906,58.599998474121094,97730.0
+2022-05-25,58.20000076293945,59.5,58.20000076293945,58.79999923706055,108997.0
+2022-05-26,59.0,60.099998474121094,59.0,59.29999923706055,121041.0
+2022-05-29,59.599998474121094,60.5,59.5,60.099998474121094,126417.0
+2022-05-30,60.29999923706055,61.5,60.0,61.29999923706055,98800.0
+2022-05-31,62.099998474121094,62.099998474121094,60.70000076293945,60.79999923706055,129942.0
+2022-06-01,60.70000076293945,61.20000076293945,60.5,61.20000076293945,36721.0
+2022-06-02,61.20000076293945,62.099998474121094,61.0,61.29999923706055,159025.0
+2022-06-05,60.79999923706055,61.79999923706055,60.79999923706055,61.5,70335.0
+2022-06-06,61.900001525878906,63.400001525878906,61.5,62.79999923706055,257413.0
+2022-06-07,63.099998474121094,63.900001525878906,62.20000076293945,62.400001525878906,220930.0
+2022-06-08,62.29999923706055,62.29999923706055,60.900001525878906,61.5,93006.0
+2022-06-09,60.900001525878906,61.20000076293945,60.0,60.599998474121094,91866.0
+2022-06-12,59.5,59.5,56.5,56.79999923706055,195275.0
+2022-06-13,57.0,57.5,55.5,55.5,96687.0
+2022-06-14,55.0,55.400001525878906,50.099998474121094,52.79999923706055,318104.0
+2022-06-15,52.5,53.20000076293945,50.5,50.79999923706055,133236.0
+2022-06-16,51.400001525878906,51.400001525878906,46.79999923706055,48.04999923706055,221889.0
+2022-06-19,46.70000076293945,48.25,45.0,47.099998474121094,130073.0
+2022-06-20,47.099998474121094,49.099998474121094,47.099998474121094,47.54999923706055,207900.0
+2022-06-21,48.04999923706055,48.650001525878906,48.0,48.25,67120.0
+2022-06-22,48.5,49.0,47.0,48.0,182494.0
+2022-06-23,47.45000076293945,48.0,47.20000076293945,48.0,44312.0
+2022-06-26,49.099998474121094,51.900001525878906,48.349998474121094,51.0,515252.0
+2022-06-27,51.400001525878906,52.79999923706055,49.20000076293945,49.5,449778.0
+2022-06-28,49.54999923706055,50.70000076293945,49.54999923706055,50.0,124277.0
+2022-06-29,49.79999923706055,51.099998474121094,49.650001525878906,49.650001525878906,196085.0
+2022-06-30,49.849998474121094,51.29999923706055,49.54999923706055,50.099998474121094,176076.0
+2022-07-03,50.20000076293945,51.79999923706055,50.0,50.0,214283.0
+2022-07-04,49.099998474121094,49.5,48.900001525878906,49.0,83596.0
+2022-07-05,49.150001525878906,49.75,49.04999923706055,49.25,75292.0
+2022-07-06,49.0,49.349998474121094,48.5,49.349998474121094,30805.0
+2022-07-13,49.29999923706055,49.599998474121094,48.5,48.5,36702.0
+2022-07-14,48.70000076293945,48.70000076293945,46.20000076293945,46.20000076293945,67606.0
+2022-07-17,47.400001525878906,47.70000076293945,46.04999923706055,46.099998474121094,100356.0
+2022-07-18,46.099998474121094,47.79999923706055,46.099998474121094,47.599998474121094,376428.0
+2022-07-19,47.900001525878906,48.79999923706055,47.099998474121094,48.400001525878906,421127.0
+2022-07-20,48.5,50.79999923706055,48.400001525878906,49.29999923706055,485518.0
+2022-07-21,49.75,50.20000076293945,49.150001525878906,49.599998474121094,161892.0
+2022-07-24,49.900001525878906,51.70000076293945,49.75,50.599998474121094,456117.0
+2022-07-25,50.400001525878906,52.0,50.29999923706055,50.599998474121094,552341.0
+2022-07-26,50.900001525878906,51.0,49.0,49.150001525878906,284374.0
+2022-07-27,49.5,50.400001525878906,49.25,50.400001525878906,119546.0
+2022-07-28,50.599998474121094,51.0,49.900001525878906,50.400001525878906,320827.0
+2022-07-31,51.0,52.5,50.5,52.400001525878906,651839.0
+2022-08-01,53.0,54.0,52.400001525878906,53.29999923706055,770181.0
+2022-08-02,53.70000076293945,54.79999923706055,53.099998474121094,53.5,558715.0
+2022-08-03,53.599998474121094,58.29999923706055,53.5,57.099998474121094,1150082.0
+2022-08-04,57.79999923706055,59.20000076293945,55.79999923706055,56.29999923706055,653412.0
+2022-08-07,56.900001525878906,58.599998474121094,56.400001525878906,57.20000076293945,283267.0
+2022-08-08,57.5,58.0,56.900001525878906,57.0,211875.0
+2022-08-09,57.20000076293945,59.79999923706055,57.20000076293945,59.099998474121094,571148.0
+2022-08-10,59.5,60.70000076293945,58.29999923706055,58.900001525878906,469515.0
+2022-08-11,58.0,58.70000076293945,57.5,58.20000076293945,374734.0
+2022-08-14,57.70000076293945,59.0,57.400001525878906,58.5,183190.0
+2022-08-15,58.79999923706055,59.400001525878906,57.400001525878906,59.0,212137.0
+2022-08-16,59.0,59.0,58.099998474121094,58.20000076293945,86178.0
+2022-08-17,58.20000076293945,58.20000076293945,56.5,56.599998474121094,187901.0
+2022-08-18,56.900001525878906,57.29999923706055,55.900001525878906,56.20000076293945,180120.0
+2022-08-21,56.20000076293945,57.79999923706055,56.20000076293945,57.5,210436.0
+2022-08-22,57.5,57.70000076293945,56.5,56.599998474121094,138551.0
+2022-08-23,56.5,57.599998474121094,56.0,56.0,254369.0
+2022-08-24,56.0,56.0,54.099998474121094,54.099998474121094,143011.0
+2022-08-25,54.29999923706055,57.099998474121094,54.29999923706055,55.79999923706055,300468.0
+2022-08-28,54.900001525878906,56.900001525878906,54.5,55.70000076293945,155925.0
+2022-08-29,56.20000076293945,56.79999923706055,55.79999923706055,56.099998474121094,83634.0
+2022-08-30,56.29999923706055,57.400001525878906,56.29999923706055,56.599998474121094,118163.0
+2022-08-31,56.599998474121094,56.70000076293945,55.20000076293945,55.29999923706055,97758.0
+2022-09-01,55.099998474121094,55.79999923706055,54.599998474121094,54.70000076293945,57463.0
+2022-09-04,54.099998474121094,54.70000076293945,54.0,54.400001525878906,49168.0
+2022-09-05,54.79999923706055,55.400001525878906,54.599998474121094,54.599998474121094,93875.0
+2022-09-06,54.70000076293945,55.400001525878906,52.5,52.79999923706055,105373.0
+2022-09-07,53.400001525878906,53.400001525878906,51.599998474121094,51.70000076293945,63103.0
+2022-09-08,51.70000076293945,52.5,51.70000076293945,52.5,63255.0
+2022-09-11,53.5,53.599998474121094,52.79999923706055,52.79999923706055,49763.0
+2022-09-12,52.5,52.79999923706055,52.0,52.400001525878906,83067.0
+2022-09-13,52.400001525878906,52.70000076293945,52.0,52.70000076293945,46547.0
+2022-09-14,51.900001525878906,52.0,51.400001525878906,51.599998474121094,60934.0
+2022-09-15,51.5,51.599998474121094,50.70000076293945,51.29999923706055,65221.0
+2022-09-18,50.400001525878906,50.5,49.099998474121094,49.25,54945.0
+2022-09-19,49.04999923706055,49.25,48.04999923706055,48.599998474121094,68274.0
+2022-09-20,49.0,49.79999923706055,48.150001525878906,48.150001525878906,98161.0
+2022-09-21,47.599998474121094,48.099998474121094,47.349998474121094,47.5,43128.0
+2022-09-25,46.0,46.75,46.0,46.0,84813.0
+2022-09-26,45.79999923706055,46.599998474121094,45.75,46.20000076293945,95190.0
+2022-09-27,46.650001525878906,48.20000076293945,46.650001525878906,48.20000076293945,90295.0
+2022-09-28,48.599998474121094,48.79999923706055,48.0,48.20000076293945,125596.0
+2022-09-29,48.79999923706055,49.0,48.29999923706055,48.349998474121094,112127.0
+2022-10-02,48.099998474121094,49.0,48.099998474121094,48.599998474121094,69178.0
+2022-10-03,48.79999923706055,51.70000076293945,48.79999923706055,50.400001525878906,350084.0
+2022-10-04,50.400001525878906,50.400001525878906,50.400001525878906,50.400001525878906,0.0
+2022-10-05,51.5,51.79999923706055,50.29999923706055,50.29999923706055,164747.0
+2022-10-06,50.70000076293945,50.70000076293945,49.599998474121094,49.70000076293945,76231.0
+2022-10-09,49.599998474121094,49.599998474121094,48.150001525878906,48.20000076293945,94706.0
+2022-10-10,48.29999923706055,48.70000076293945,47.79999923706055,48.349998474121094,103445.0
+2022-10-11,48.79999923706055,49.0,48.150001525878906,48.20000076293945,105323.0
+2022-10-12,48.400001525878906,48.849998474121094,48.349998474121094,48.349998474121094,59808.0
+2022-10-13,48.20000076293945,48.79999923706055,47.5,47.5,86154.0
+2022-10-16,47.29999923706055,47.54999923706055,47.20000076293945,47.20000076293945,95583.0
+2022-10-17,47.29999923706055,48.20000076293945,47.29999923706055,47.5,196020.0
+2022-10-18,47.900001525878906,48.20000076293945,47.45000076293945,47.70000076293945,182286.0
+2022-10-19,47.95000076293945,47.95000076293945,47.0,47.54999923706055,124202.0
+2022-10-20,47.400001525878906,47.79999923706055,47.29999923706055,47.5,110346.0
+2022-10-23,47.79999923706055,48.79999923706055,47.79999923706055,48.79999923706055,333141.0
+2022-10-24,49.0,49.70000076293945,48.95000076293945,49.150001525878906,353867.0
+2022-10-25,49.599998474121094,50.400001525878906,48.45000076293945,48.54999923706055,414552.0
+2022-10-26,48.70000076293945,48.70000076293945,47.5,47.5,181735.0
+2022-10-27,47.29999923706055,48.0,46.599998474121094,46.599998474121094,135408.0
+2022-10-30,46.95000076293945,47.45000076293945,46.650001525878906,47.0,79595.0
+2022-10-31,47.0,47.0,47.0,47.0,0.0
+2022-11-01,48.0,48.0,45.599998474121094,46.04999923706055,144333.0
+2022-11-02,46.0,46.400001525878906,45.400001525878906,45.849998474121094,81404.0
+2022-11-03,46.0,46.400001525878906,45.79999923706055,46.20000076293945,39183.0
+2022-11-06,46.5,47.0,46.0,46.150001525878906,76795.0
+2022-11-07,46.25,46.25,45.04999923706055,45.150001525878906,60790.0
+2022-11-08,45.5,45.5,44.0,44.599998474121094,108783.0
+2022-11-09,44.5,44.70000076293945,43.900001525878906,44.45000076293945,75990.0
+2022-11-10,43.95000076293945,43.95000076293945,42.900001525878906,42.900001525878906,85493.0
+2022-11-13,43.45000076293945,43.45000076293945,42.29999923706055,43.0,113253.0
+2022-11-14,43.0,44.099998474121094,43.0,43.900001525878906,217202.0
+2022-11-15,44.599998474121094,45.400001525878906,43.900001525878906,44.04999923706055,225154.0
+2022-11-16,43.400001525878906,44.099998474121094,43.099998474121094,43.650001525878906,126275.0
+2022-11-17,43.849998474121094,44.5,43.54999923706055,44.29999923706055,160023.0
+2022-11-20,44.29999923706055,44.5,43.5,43.849998474121094,53884.0
+2022-11-21,43.599998474121094,43.95000076293945,42.5,43.5,66217.0
+2022-11-22,43.5,43.5,42.599998474121094,42.75,71247.0
+2022-11-24,42.75,42.95000076293945,41.0,41.20000076293945,162082.0
+2022-11-27,41.099998474121094,41.099998474121094,39.900001525878906,39.900001525878906,92331.0
+2022-11-28,39.70000076293945,41.04999923706055,39.70000076293945,40.599998474121094,111023.0
+2022-11-29,40.70000076293945,40.75,40.29999923706055,40.29999923706055,46005.0
+2022-11-30,40.5,41.20000076293945,40.29999923706055,41.20000076293945,40359.0
+2022-12-01,41.20000076293945,41.75,41.0,41.20000076293945,80748.0
+2022-12-04,41.0,42.0,40.900001525878906,41.099998474121094,112845.0
+2022-12-05,41.150001525878906,41.150001525878906,39.79999923706055,39.79999923706055,92624.0
+2022-12-06,39.849998474121094,40.29999923706055,39.5,40.0,104845.0
+2022-12-07,40.54999923706055,40.54999923706055,39.5,39.75,61002.0
+2022-12-08,40.0,40.54999923706055,40.0,40.150001525878906,47636.0
+2022-12-11,40.099998474121094,40.20000076293945,38.0,38.45000076293945,81299.0
+2022-12-12,38.29999923706055,38.29999923706055,36.29999923706055,37.70000076293945,93906.0
+2022-12-13,38.400001525878906,38.75,38.099998474121094,38.70000076293945,61249.0
+2022-12-14,38.75,39.400001525878906,38.45000076293945,38.70000076293945,98022.0
+2022-12-15,38.650001525878906,39.25,38.650001525878906,39.20000076293945,57908.0
+2022-12-18,39.20000076293945,39.79999923706055,39.20000076293945,39.54999923706055,50319.0
+2022-12-19,39.650001525878906,40.25,38.099998474121094,38.099998474121094,141766.0
+2022-12-20,38.099998474121094,38.70000076293945,37.599998474121094,38.400001525878906,64704.0
+2022-12-21,39.0,39.20000076293945,38.54999923706055,39.0,37079.0
+2022-12-22,39.04999923706055,39.5,38.900001525878906,39.5,47752.0
+2022-12-25,39.79999923706055,40.20000076293945,39.0,39.0,111435.0
+2022-12-26,39.0,39.0,38.400001525878906,38.70000076293945,28043.0
+2022-12-27,38.849998474121094,39.29999923706055,38.79999923706055,39.099998474121094,43756.0
+2022-12-28,39.0,39.0,38.70000076293945,38.79999923706055,47229.0
+2022-12-29,39.20000076293945,39.400001525878906,39.04999923706055,39.099998474121094,49365.0
+2023-01-01,39.25,40.04999923706055,39.20000076293945,40.0,94697.0
+2023-01-02,40.20000076293945,41.099998474121094,40.150001525878906,40.900001525878906,148330.0
+2023-01-03,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2023-01-04,41.0,41.400001525878906,40.0,40.04999923706055,121113.0
+2023-01-05,40.29999923706055,40.75,40.20000076293945,40.5,36232.0
+2023-01-08,40.849998474121094,43.099998474121094,40.849998474121094,42.5,510401.0
+2023-01-09,42.599998474121094,42.599998474121094,41.95000076293945,42.20000076293945,154948.0
+2023-01-10,42.150001525878906,42.349998474121094,41.79999923706055,41.900001525878906,102528.0
+2023-01-11,41.900001525878906,42.900001525878906,41.900001525878906,42.5,193689.0
+2023-01-12,42.79999923706055,43.29999923706055,42.25,42.25,165809.0
+2023-01-15,42.25,42.25,42.25,42.25,0.0
+2023-01-16,42.04999923706055,42.400001525878906,41.650001525878906,42.0,91951.0
+2023-01-17,42.099998474121094,42.150001525878906,41.20000076293945,41.25,84595.0
+2023-01-18,42.099998474121094,42.150001525878906,41.20000076293945,41.25,84595.0
+2023-01-19,42.04999923706055,43.20000076293945,42.04999923706055,42.150001525878906,325449.0
+2023-01-22,42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0.0
+2023-01-23,42.75,42.79999923706055,42.29999923706055,42.45000076293945,66878.0
+2023-01-24,42.849998474121094,43.599998474121094,42.25,42.599998474121094,259207.0
+2023-01-25,42.650001525878906,42.95000076293945,42.349998474121094,42.70000076293945,99623.0
+2023-01-26,42.70000076293945,42.79999923706055,42.45000076293945,42.70000076293945,63819.0
+2023-01-29,42.75,44.650001525878906,42.75,43.75,673997.0
+2023-01-30,44.0,44.29999923706055,43.25,43.349998474121094,180656.0
+2023-01-31,43.5,43.5,42.79999923706055,43.0,94844.0
+2023-02-01,43.099998474121094,43.75,43.0,43.5,138350.0
+2023-02-02,43.70000076293945,43.95000076293945,42.79999923706055,42.900001525878906,92642.0
+2023-02-05,42.79999923706055,42.79999923706055,41.849998474121094,41.900001525878906,78616.0
+2023-02-06,41.79999923706055,42.04999923706055,41.20000076293945,41.599998474121094,74357.0
+2023-02-07,41.75,42.0,41.54999923706055,41.599998474121094,36937.0
+2023-02-08,41.599998474121094,41.75,41.400001525878906,41.45000076293945,32484.0
+2023-02-09,41.25,41.599998474121094,40.849998474121094,41.099998474121094,88670.0
+2023-02-12,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2023-02-13,40.75,41.349998474121094,40.599998474121094,40.900001525878906,55201.0
+2023-02-14,41.099998474121094,41.5,41.0,41.20000076293945,51175.0
+2023-02-15,41.20000076293945,41.349998474121094,41.099998474121094,41.349998474121094,35413.0
+2023-02-16,41.45000076293945,42.099998474121094,41.45000076293945,41.79999923706055,112529.0
+2023-02-19,41.79999923706055,41.79999923706055,40.95000076293945,40.95000076293945,69830.0
+2023-02-20,40.79999923706055,41.20000076293945,40.400001525878906,40.400001525878906,49563.0
+2023-02-21,40.29999923706055,40.95000076293945,39.900001525878906,39.900001525878906,55858.0
+2023-02-23,39.75,40.0,39.54999923706055,39.79999923706055,28489.0
+2023-02-26,39.79999923706055,39.79999923706055,39.0,39.0,53669.0
+2023-02-27,39.150001525878906,40.04999923706055,39.150001525878906,39.900001525878906,57991.0
+2023-02-28,40.099998474121094,40.349998474121094,39.900001525878906,40.349998474121094,74343.0
+2023-03-01,40.25,40.75,40.20000076293945,40.5,1013.0
+2023-03-02,40.70000076293945,41.099998474121094,40.54999923706055,40.75,468.0
+2023-03-05,40.599998474121094,40.849998474121094,40.150001525878906,40.75,1000.0
+2023-03-06,40.75,40.75,40.75,40.75,0.0
+2023-03-07,40.75,40.75,40.75,40.75,0.0
+2023-03-08,40.54999923706055,40.54999923706055,39.650001525878906,39.79999923706055,1213.0
+2023-03-09,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
+2023-03-12,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
+2023-03-13,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
+2023-03-14,39.5,39.79999923706055,39.29999923706055,39.599998474121094,410.0
+2023-03-15,38.849998474121094,39.0,37.900001525878906,37.900001525878906,500.0
+2023-03-16,38.0,38.0,37.0,37.45000076293945,472.0
+2023-03-19,37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0.0
+2023-03-20,37.04999923706055,37.70000076293945,36.900001525878906,37.70000076293945,500.0
+2023-03-21,37.75,39.29999923706055,37.70000076293945,38.79999923706055,1265.0
+2023-03-22,38.849998474121094,39.400001525878906,38.099998474121094,38.099998474121094,400.0
+2023-03-23,38.150001525878906,38.150001525878906,37.54999923706055,37.849998474121094,547.0
+2023-03-26,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0
+2023-03-27,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0
+2023-03-28,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0
+2023-03-29,40.099998474121094,41.29999923706055,40.099998474121094,41.29999923706055,1140.0
+2023-03-30,41.5,45.400001525878906,41.400001525878906,43.04999923706055,854.0
+2023-04-02,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
+2023-04-03,43.5,44.099998474121094,42.900001525878906,43.5,521.0
+2023-04-04,43.54999923706055,44.099998474121094,43.150001525878906,43.20000076293945,610.0
+2023-04-05,43.45000076293945,43.599998474121094,43.099998474121094,43.20000076293945,1352.0
+2023-04-06,43.29999923706055,43.599998474121094,43.04999923706055,43.150001525878906,493.0
+2023-04-09,43.099998474121094,44.849998474121094,43.099998474121094,44.5,453.0
+2023-04-10,44.900001525878906,45.599998474121094,44.70000076293945,44.75,363.0
+2023-04-11,44.95000076293945,46.0,44.849998474121094,45.29999923706055,351.0
+2023-04-12,45.79999923706055,46.29999923706055,44.849998474121094,45.54999923706055,1090.0
+2023-04-13,45.849998474121094,46.099998474121094,45.29999923706055,45.349998474121094,600.0
+2023-04-16,45.79999923706055,46.04999923706055,45.400001525878906,45.5,776.0
+2023-04-17,45.5,45.650001525878906,44.900001525878906,44.95000076293945,509.0
+2023-04-25,44.95000076293945,45.70000076293945,44.95000076293945,45.25,350.0
+2023-04-26,45.45000076293945,46.54999923706055,45.45000076293945,46.0,500.0
+2023-04-27,46.04999923706055,46.04999923706055,45.04999923706055,45.45000076293945,500.0
+2023-04-30,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0
+2023-05-01,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0
+2023-05-02,46.95000076293945,47.25,45.54999923706055,45.54999923706055,1000.0
+2023-05-03,45.5,45.5,44.599998474121094,45.04999923706055,429.0
+2023-05-04,45.0,45.45000076293945,44.79999923706055,45.45000076293945,900.0
+2023-05-07,45.849998474121094,46.900001525878906,45.650001525878906,46.5,468.0
+2023-05-08,46.54999923706055,46.54999923706055,45.0,45.5,334.0
+2023-05-09,45.5,45.599998474121094,44.95000076293945,45.400001525878906,630.0
+2023-05-10,45.04999923706055,45.29999923706055,44.54999923706055,45.04999923706055,347.0
+2023-05-11,44.849998474121094,45.79999923706055,44.849998474121094,45.79999923706055,771.0
+2023-05-14,46.0,47.0,45.5,46.79999923706055,600.0
+2023-05-15,47.0,47.29999923706055,46.099998474121094,46.150001525878906,500.0
+2023-05-16,46.0,48.70000076293945,46.0,48.150001525878906,719.0
+2023-05-17,48.54999923706055,48.54999923706055,47.150001525878906,47.349998474121094,413.0
+2023-05-18,47.5,48.70000076293945,47.400001525878906,48.599998474121094,413.0
+2023-05-21,48.95000076293945,49.400001525878906,48.25,48.25,400.0
+2023-05-22,48.25,48.25,47.0,47.45000076293945,500.0
+2023-05-23,47.45000076293945,48.25,47.099998474121094,47.099998474121094,1000.0
+2023-05-24,47.150001525878906,47.20000076293945,46.25,46.5,457.0
+2023-05-25,46.5,47.25,46.099998474121094,47.0,365.0
+2023-05-28,47.04999923706055,47.70000076293945,46.70000076293945,47.599998474121094,900.0
+2023-05-29,47.75,48.099998474121094,47.5,47.599998474121094,600.0
+2023-05-30,47.79999923706055,47.79999923706055,46.849998474121094,46.849998474121094,500.0
+2023-05-31,46.70000076293945,46.849998474121094,45.75,46.150001525878906,1000.0
+2023-06-01,46.150001525878906,46.349998474121094,45.70000076293945,46.0,500.0
+2023-06-04,46.5,46.95000076293945,46.29999923706055,46.650001525878906,1000.0
+2023-06-05,47.0,47.45000076293945,46.79999923706055,46.95000076293945,323.0
+2023-06-06,47.099998474121094,48.349998474121094,47.0,48.29999923706055,871.0
+2023-06-07,48.400001525878906,48.79999923706055,47.849998474121094,47.849998474121094,1428.0
+2023-06-08,46.150001525878906,46.349998474121094,45.70000076293945,46.0,430.0
+2023-06-11,48.45000076293945,48.45000076293945,48.0,48.150001525878906,1680.0
+2023-06-12,48.29999923706055,48.29999923706055,47.650001525878906,47.900001525878906,1000.0
+2023-06-13,47.95000076293945,49.150001525878906,47.900001525878906,47.900001525878906,404.0
+2023-06-14,48.0,48.099998474121094,47.5,47.650001525878906,340.0
+2023-06-15,48.0,48.0,47.20000076293945,47.349998474121094,929.0
+2023-06-18,47.400001525878906,47.70000076293945,47.29999923706055,47.400001525878906,500.0
+2023-06-19,47.25,47.29999923706055,46.349998474121094,46.75,169285.0
+2023-06-20,46.45000076293945,47.650001525878906,46.25,47.650001525878906,134712.0
+2023-06-21,47.70000076293945,47.79999923706055,47.0,47.349998474121094,87892.0
+2023-06-22,47.349998474121094,47.75,47.04999923706055,47.45000076293945,49411.0
+2023-07-02,47.5,48.099998474121094,47.400001525878906,47.54999923706055,195510.0
+2023-07-03,47.75,47.79999923706055,47.150001525878906,47.25,97941.0
+2023-07-04,47.25,47.54999923706055,47.20000076293945,47.20000076293945,120693.0
+2023-07-05,47.5,48.650001525878906,47.099998474121094,48.45000076293945,466133.0
+2023-07-06,48.70000076293945,51.099998474121094,48.70000076293945,50.599998474121094,1426679.0
+2023-07-09,51.0,52.099998474121094,50.0,50.099998474121094,415281.0
+2023-07-10,50.099998474121094,52.20000076293945,49.79999923706055,52.20000076293945,587368.0
+2023-07-11,52.5,52.5,50.599998474121094,51.0,362763.0
+2023-07-12,51.0,51.0,49.79999923706055,50.599998474121094,351420.0
+2023-07-13,50.599998474121094,50.79999923706055,49.79999923706055,50.0,175817.0
+2023-07-16,50.0,50.29999923706055,49.349998474121094,49.349998474121094,133518.0
+2023-07-17,49.349998474121094,50.70000076293945,49.0,49.95000076293945,211360.0
+2023-07-18,50.099998474121094,50.400001525878906,49.099998474121094,49.20000076293945,194319.0
+2023-07-19,49.099998474121094,49.75,49.0,49.29999923706055,72206.0
+2023-07-20,49.04999923706055,49.29999923706055,48.0,49.20000076293945,155668.0
+2023-07-23,49.20000076293945,50.0,49.099998474121094,49.70000076293945,112702.0
+2023-07-24,49.900001525878906,49.900001525878906,48.0,49.04999923706055,128416.0
+2023-07-25,49.29999923706055,49.29999923706055,48.5,48.5,104125.0
+2023-07-26,48.5,48.54999923706055,47.45000076293945,47.5,258948.0
+2023-07-27,47.75,48.099998474121094,47.5,47.75,117098.0
+2023-07-30,47.75,48.0,47.099998474121094,47.20000076293945,73476.0
+2023-07-31,47.0,47.45000076293945,46.650001525878906,46.95000076293945,92102.0
+2023-08-01,46.70000076293945,46.95000076293945,46.5,46.95000076293945,50802.0
+2023-08-02,47.04999923706055,47.54999923706055,46.70000076293945,47.29999923706055,77587.0
+2023-08-03,47.29999923706055,47.900001525878906,47.150001525878906,47.54999923706055,78685.0
+2023-08-06,47.25,47.650001525878906,46.04999923706055,46.04999923706055,98162.0
+2023-08-07,45.70000076293945,45.849998474121094,43.29999923706055,44.20000076293945,180195.0
+2023-08-08,44.099998474121094,45.0,43.900001525878906,44.0,100594.0
+2023-08-09,44.0,44.650001525878906,43.599998474121094,44.599998474121094,81003.0
+2023-08-10,44.79999923706055,45.75,44.599998474121094,45.70000076293945,125792.0
+2023-08-13,46.0,46.349998474121094,45.0,45.20000076293945,102590.0
+2023-08-14,45.20000076293945,45.349998474121094,44.70000076293945,44.95000076293945,105608.0
+2023-08-15,44.900001525878906,45.0,44.400001525878906,44.54999923706055,52983.0
+2023-08-16,44.29999923706055,44.650001525878906,43.70000076293945,43.70000076293945,63030.0
+2023-08-17,44.0,44.29999923706055,43.400001525878906,44.29999923706055,49782.0
+2023-08-20,44.5,45.45000076293945,44.20000076293945,44.849998474121094,116896.0
+2023-08-21,45.099998474121094,45.20000076293945,44.0,44.0,73106.0
+2023-08-22,44.0,44.349998474121094,43.54999923706055,44.04999923706055,43605.0
+2023-08-23,44.04999923706055,45.29999923706055,44.04999923706055,45.20000076293945,84667.0
+2023-08-24,45.20000076293945,45.20000076293945,44.70000076293945,44.70000076293945,39072.0
+2023-08-27,44.70000076293945,45.0,44.400001525878906,44.900001525878906,40164.0
+2023-08-28,44.900001525878906,45.20000076293945,44.70000076293945,44.70000076293945,53212.0
+2023-08-29,44.70000076293945,44.79999923706055,44.04999923706055,44.04999923706055,40575.0
+2023-08-30,44.099998474121094,44.349998474121094,44.0,44.25,47486.0
+2023-08-31,44.25,44.95000076293945,44.150001525878906,44.70000076293945,47365.0
+2023-09-03,44.900001525878906,46.75,44.900001525878906,45.849998474121094,319765.0
+2023-09-04,46.150001525878906,46.400001525878906,44.849998474121094,45.0,100743.0
+2023-09-05,45.0,45.04999923706055,44.599998474121094,44.900001525878906,68009.0
+2023-09-06,45.29999923706055,45.29999923706055,44.400001525878906,44.5,67528.0
+2023-09-07,44.25,45.0,44.0,44.349998474121094,88485.0
+2023-09-10,44.349998474121094,44.349998474121094,44.349998474121094,44.349998474121094,0.0
+2023-09-11,47.900001525878906,48.70000076293945,47.0,47.70000076293945,469001.0
+2023-09-12,47.5,48.150001525878906,46.20000076293945,47.0,232769.0
+2023-09-13,47.0,49.150001525878906,47.0,47.54999923706055,373776.0
+2023-09-14,47.95000076293945,49.45000076293945,47.599998474121094,47.70000076293945,473325.0
+2023-09-17,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
+2023-09-18,49.400001525878906,49.400001525878906,47.04999923706055,47.20000076293945,217034.0
+2023-09-19,47.0,48.0,46.849998474121094,48.0,149274.0
+2023-09-20,48.29999923706055,48.5,47.29999923706055,47.400001525878906,106786.0
+2023-09-21,47.400001525878906,47.95000076293945,46.400001525878906,46.400001525878906,161066.0
+2023-09-25,46.0,46.650001525878906,45.400001525878906,45.400001525878906,101230.0
+2023-09-26,45.849998474121094,45.849998474121094,44.849998474121094,45.400001525878906,85775.0
+2023-09-27,45.849998474121094,46.5,45.5,46.400001525878906,95763.0
+2023-09-28,46.5,46.650001525878906,45.400001525878906,45.400001525878906,106142.0
+2023-10-01,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2023-10-02,45.20000076293945,45.25,44.45000076293945,44.54999923706055,71279.0
+2023-10-03,44.900001525878906,45.20000076293945,44.5,45.0,56221.0
+2023-10-04,45.099998474121094,45.099998474121094,44.04999923706055,44.099998474121094,62257.0
+2023-10-05,44.099998474121094,44.400001525878906,43.79999923706055,43.849998474121094,56141.0
+2023-10-08,43.849998474121094,43.849998474121094,42.0,42.099998474121094,68221.0
+2023-10-09,42.099998474121094,43.29999923706055,42.04999923706055,43.150001525878906,77464.0
+2023-10-10,42.900001525878906,44.349998474121094,42.54999923706055,42.599998474121094,126682.0
+2023-10-11,42.5,42.900001525878906,41.400001525878906,41.650001525878906,77731.0
+2023-10-12,41.650001525878906,42.150001525878906,41.0,42.150001525878906,73130.0
+2023-10-15,42.150001525878906,42.25,41.0,41.70000076293945,70614.0
+2023-10-16,42.0,42.849998474121094,41.849998474121094,42.5,63674.0
+2023-10-17,42.5,43.599998474121094,42.5,43.099998474121094,62777.0
+2023-10-18,43.75,43.75,42.20000076293945,42.29999923706055,55761.0
+2023-10-19,42.29999923706055,42.29999923706055,41.0,41.45000076293945,51240.0
+2023-10-22,41.45000076293945,41.70000076293945,40.5,40.5,41157.0
+2023-10-23,40.349998474121094,40.849998474121094,39.04999923706055,39.400001525878906,83551.0
+2023-10-24,39.099998474121094,39.900001525878906,38.5,39.70000076293945,69801.0
+2023-10-25,39.849998474121094,40.400001525878906,39.54999923706055,39.95000076293945,46364.0
+2023-10-26,40.0,40.150001525878906,39.349998474121094,39.349998474121094,31054.0
+2023-10-29,39.349998474121094,39.79999923706055,38.599998474121094,39.25,42437.0
+2023-10-30,38.900001525878906,40.75,38.900001525878906,40.45000076293945,109413.0
+2023-10-31,40.25,40.599998474121094,39.75,40.0,77145.0
+2023-11-01,40.0,40.20000076293945,39.349998474121094,39.849998474121094,62114.0
+2023-11-02,39.70000076293945,40.400001525878906,39.349998474121094,39.95000076293945,71219.0
+2023-11-05,40.400001525878906,41.29999923706055,40.04999923706055,41.099998474121094,93694.0
+2023-11-06,41.150001525878906,41.5,40.75,40.900001525878906,90921.0
+2023-11-07,41.150001525878906,41.25,40.150001525878906,40.150001525878906,73930.0
+2023-11-08,40.099998474121094,40.400001525878906,39.75,39.849998474121094,79846.0
+2023-11-09,39.70000076293945,40.04999923706055,39.0,39.0,73449.0
+2023-11-12,38.900001525878906,40.45000076293945,38.900001525878906,40.20000076293945,79264.0
+2023-11-13,40.45000076293945,41.099998474121094,40.099998474121094,40.75,101455.0
+2023-11-14,40.75,41.20000076293945,40.20000076293945,40.400001525878906,82809.0
+2023-11-15,40.54999923706055,40.900001525878906,40.400001525878906,40.79999923706055,86385.0
+2023-11-16,40.79999923706055,42.29999923706055,40.79999923706055,41.599998474121094,196409.0
+2023-11-19,41.70000076293945,42.599998474121094,41.70000076293945,42.599998474121094,146808.0
+2023-11-20,42.79999923706055,42.79999923706055,41.95000076293945,42.150001525878906,97711.0
+2023-11-21,42.20000076293945,42.349998474121094,41.599998474121094,41.95000076293945,76909.0
+2023-11-22,42.0,42.04999923706055,41.04999923706055,41.04999923706055,74583.0
+2023-11-23,42.0,42.04999923706055,41.04999923706055,41.04999923706055,74583.0
+2023-11-26,42.150001525878906,43.20000076293945,42.150001525878906,43.20000076293945,218908.0
+2023-11-27,43.20000076293945,43.70000076293945,42.849998474121094,43.099998474121094,200083.0
+2023-11-28,43.29999923706055,43.70000076293945,42.900001525878906,43.599998474121094,147624.0
+2023-11-29,43.79999923706055,43.900001525878906,43.0,43.04999923706055,131581.0
+2023-11-30,43.0,43.29999923706055,42.650001525878906,42.70000076293945,77973.0
+2023-12-03,43.150001525878906,43.70000076293945,43.0,43.45000076293945,142712.0
+2023-12-04,43.5,43.70000076293945,42.849998474121094,42.95000076293945,98765.0
+2023-12-05,42.79999923706055,43.04999923706055,42.5,42.650001525878906,78770.0
+2023-12-06,42.5,43.349998474121094,42.29999923706055,43.20000076293945,103167.0
+2023-12-07,43.20000076293945,44.25,42.900001525878906,44.150001525878906,359535.0
+2023-12-10,44.400001525878906,45.099998474121094,44.25,45.099998474121094,297671.0
+2023-12-11,45.0,45.0,44.20000076293945,44.54999923706055,189766.0
+2023-12-12,44.5,44.70000076293945,44.150001525878906,44.25,75055.0
+2023-12-13,44.349998474121094,44.5,43.70000076293945,43.95000076293945,87391.0
+2023-12-14,44.099998474121094,45.20000076293945,44.099998474121094,45.150001525878906,300007.0
+2023-12-17,45.5,46.70000076293945,45.20000076293945,45.400001525878906,802981.0
+2023-12-18,45.400001525878906,45.5,44.650001525878906,44.900001525878906,260714.0
+2023-12-19,45.0,45.150001525878906,44.400001525878906,44.70000076293945,213072.0
+2023-12-20,44.75,46.20000076293945,44.70000076293945,46.0,396436.0
+2023-12-21,46.04999923706055,46.04999923706055,44.900001525878906,44.95000076293945,285887.0
+2023-12-24,45.0,47.5,44.900001525878906,47.0,800251.0
+2023-12-25,47.099998474121094,47.29999923706055,46.54999923706055,46.900001525878906,258183.0
+2023-12-26,47.0,47.04999923706055,46.400001525878906,46.400001525878906,194126.0
+2023-12-27,46.45000076293945,48.79999923706055,46.45000076293945,48.45000076293945,829047.0
+2023-12-28,48.45000076293945,49.04999923706055,48.0,48.349998474121094,392268.0
+2023-12-31,48.349998474121094,49.0,47.79999923706055,47.79999923706055,409688.0
+2024-01-01,47.900001525878906,48.150001525878906,47.5,47.95000076293945,156598.0
+2024-01-02,48.0,48.900001525878906,47.29999923706055,47.29999923706055,441572.0
+2024-01-03,47.29999923706055,48.45000076293945,47.20000076293945,47.20000076293945,371331.0
+2024-01-04,47.099998474121094,47.849998474121094,46.599998474121094,47.75,194183.0
+2024-01-07,47.75,48.349998474121094,47.45000076293945,47.54999923706055,307538.0
+2024-01-08,47.70000076293945,49.04999923706055,47.599998474121094,48.849998474121094,726760.0
+2024-01-09,49.0,49.150001525878906,47.849998474121094,48.20000076293945,227738.0
+2024-01-10,48.20000076293945,48.650001525878906,47.75,47.79999923706055,121241.0
+2024-01-11,47.79999923706055,50.70000076293945,47.75,49.70000076293945,1162208.0
+2024-01-14,49.599998474121094,50.099998474121094,48.5,49.70000076293945,430007.0
+2024-01-15,50.099998474121094,53.5,50.099998474121094,52.599998474121094,1276866.0
+2024-01-16,52.79999923706055,54.20000076293945,51.400001525878906,51.5,619945.0
+2024-01-17,51.5,52.29999923706055,50.29999923706055,50.70000076293945,300132.0
+2024-01-18,50.900001525878906,51.599998474121094,49.099998474121094,51.099998474121094,576275.0
+2024-01-21,52.0,52.0,50.0,50.5,468222.0
+2024-01-22,50.5,50.5,50.5,50.5,0.0
+2024-01-23,49.54999923706055,50.400001525878906,49.20000076293945,49.25,215088.0
+2024-01-24,49.29999923706055,50.29999923706055,49.0,50.20000076293945,346849.0
+2024-01-25,50.5,51.5,50.400001525878906,51.29999923706055,604072.0
+2024-01-28,51.5,55.0,51.400001525878906,53.0,1501640.0
+2024-01-29,53.5,54.5,52.599998474121094,52.79999923706055,638995.0
+2024-01-30,53.0,53.400001525878906,50.5,51.099998474121094,498748.0
+2024-01-31,51.29999923706055,52.400001525878906,50.0,50.5,302239.0
+2024-02-01,51.099998474121094,51.20000076293945,49.79999923706055,50.29999923706055,248091.0
+2024-02-04,50.400001525878906,52.20000076293945,50.400001525878906,50.900001525878906,211423.0
+2024-02-05,51.20000076293945,52.29999923706055,50.79999923706055,51.5,240360.0
+2024-02-06,52.0,52.0,50.79999923706055,51.099998474121094,162359.0
+2024-02-07,51.5,51.79999923706055,50.900001525878906,51.0,254210.0
+2024-02-08,51.5,51.79999923706055,50.900001525878906,51.0,254210.0
+2024-02-11,51.599998474121094,52.099998474121094,51.29999923706055,52.099998474121094,265694.0
+2024-02-12,52.5,52.900001525878906,51.20000076293945,51.599998474121094,386362.0
+2024-02-13,51.599998474121094,52.70000076293945,51.5,51.599998474121094,254797.0
+2024-02-14,51.79999923706055,52.099998474121094,51.0,51.20000076293945,273579.0
+2024-02-15,51.79999923706055,52.599998474121094,51.099998474121094,51.20000076293945,385977.0
+2024-02-18,51.20000076293945,51.5,50.79999923706055,51.29999923706055,257508.0
+2024-02-19,51.400001525878906,53.29999923706055,51.20000076293945,52.70000076293945,913367.0
+2024-02-20,52.900001525878906,52.900001525878906,51.70000076293945,52.0,306219.0
+2024-02-21,52.099998474121094,53.20000076293945,51.70000076293945,51.900001525878906,321310.0
+2024-02-25,51.900001525878906,54.0,51.79999923706055,54.0,770844.0
+2024-02-26,54.400001525878906,54.400001525878906,51.79999923706055,51.79999923706055,498517.0
+2024-02-27,51.79999923706055,52.5,51.20000076293945,52.099998474121094,371364.0
+2024-02-28,52.400001525878906,53.0,51.900001525878906,52.400001525878906,276527.0
+2024-02-29,52.400001525878906,52.599998474121094,51.599998474121094,51.599998474121094,252099.0
+2024-03-03,51.900001525878906,52.29999923706055,51.29999923706055,51.5,269853.0
+2024-03-04,51.400001525878906,51.599998474121094,50.400001525878906,50.79999923706055,343265.0
+2024-03-05,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0
+2024-03-06,51.29999923706055,53.400001525878906,51.0,53.0,836138.0
+2024-03-07,53.29999923706055,53.29999923706055,51.599998474121094,51.900001525878906,361839.0
+2024-03-10,52.0,52.599998474121094,52.0,52.0,180401.0
+2024-03-11,52.20000076293945,52.20000076293945,50.900001525878906,51.29999923706055,209259.0
+2024-03-12,51.20000076293945,51.599998474121094,50.79999923706055,51.20000076293945,112407.0
+2024-03-13,51.20000076293945,52.29999923706055,51.20000076293945,51.5,210759.0
+2024-03-14,51.70000076293945,52.20000076293945,51.29999923706055,52.0,214378.0
+2024-03-17,52.599998474121094,56.900001525878906,52.5,55.400001525878906,2376064.0
+2024-03-18,55.0,55.29999923706055,53.79999923706055,54.400001525878906,560278.0
+2024-03-19,54.400001525878906,56.0,53.70000076293945,54.29999923706055,462906.0
+2024-03-20,54.29999923706055,55.29999923706055,54.0,54.599998474121094,310410.0
+2024-03-21,55.099998474121094,55.900001525878906,53.70000076293945,53.900001525878906,384396.0
+2024-03-24,53.900001525878906,54.099998474121094,52.400001525878906,52.900001525878906,262892.0
+2024-03-25,52.70000076293945,53.20000076293945,52.0,52.0,208772.0
+2024-03-26,52.0,52.20000076293945,49.599998474121094,50.29999923706055,375396.0
+2024-03-27,50.20000076293945,50.79999923706055,49.79999923706055,50.79999923706055,192889.0
+2024-03-28,51.0,51.0,47.95000076293945,49.04999923706055,300741.0
+2024-03-31,47.5,48.75,47.45000076293945,48.099998474121094,134613.0
+2024-04-01,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0.0
+2024-04-02,47.0,47.0,46.0,46.599998474121094,145017.0
+2024-04-03,46.099998474121094,47.25,46.0,46.650001525878906,216792.0
+2024-04-04,46.75,47.29999923706055,46.349998474121094,46.79999923706055,68849.0
+2024-04-14,,,,,
+2024-04-15,47.099998474121094,48.70000076293945,47.099998474121094,48.04999923706055,122804.0
+2024-04-16,48.04999923706055,48.29999923706055,46.70000076293945,47.099998474121094,184709.0
+2024-04-17,46.849998474121094,47.150001525878906,46.5,46.650001525878906,111454.0
+2024-04-18,46.599998474121094,47.5,46.599998474121094,47.0,116329.0
+2024-04-21,47.25,47.849998474121094,47.099998474121094,47.45000076293945,98324.0
+2024-04-22,47.54999923706055,47.650001525878906,46.20000076293945,46.5,135950.0
+2024-04-23,46.5,46.5,45.29999923706055,45.29999923706055,125676.0
+2024-04-24,45.20000076293945,45.79999923706055,43.75,44.29999923706055,119196.0
+2024-04-25,44.29999923706055,44.650001525878906,43.599998474121094,44.25,87511.0
+2024-04-28,44.25,44.25,44.25,44.25,0.0
+2024-04-29,44.0,44.849998474121094,43.95000076293945,44.75,59364.0
+2024-04-30,43.04999923706055,45.20000076293945,43.04999923706055,45.20000076293945,329909.0
+2024-05-01,45.20000076293945,45.29999923706055,44.099998474121094,44.25,103619.0
+2024-05-02,45.0,45.0,43.79999923706055,44.0,104377.0
+2024-05-05,44.150001525878906,44.29999923706055,43.599998474121094,43.75,81960.0
+2024-05-06,43.79999923706055,44.650001525878906,43.599998474121094,44.29999923706055,103891.0
+2024-05-07,44.099998474121094,44.95000076293945,44.099998474121094,44.70000076293945,139121.0
+2024-05-08,44.70000076293945,44.849998474121094,44.25,44.5,108757.0
+2024-05-09,44.20000076293945,44.400001525878906,43.25,43.650001525878906,98677.0
+2024-05-12,43.650001525878906,45.099998474121094,43.54999923706055,43.79999923706055,160594.0
+2024-05-13,43.79999923706055,43.849998474121094,43.150001525878906,43.54999923706055,37842.0
+2024-05-14,43.099998474121094,43.349998474121094,41.5,41.5,139189.0
+2024-05-15,41.5,42.5,41.5,42.29999923706055,50209.0
+2024-05-16,42.099998474121094,43.150001525878906,41.95000076293945,42.599998474121094,71322.0
+2024-05-19,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
+2024-05-20,41.70000076293945,41.95000076293945,40.45000076293945,41.150001525878906,129774.0
+2024-05-21,41.150001525878906,41.79999923706055,41.150001525878906,41.25,80187.0
+2024-05-22,41.20000076293945,41.599998474121094,41.04999923706055,41.29999923706055,39853.0
+2024-05-23,41.29999923706055,42.95000076293945,41.150001525878906,42.95000076293945,91953.0
+2024-05-26,42.900001525878906,43.900001525878906,42.099998474121094,43.349998474121094,135520.0
+2024-05-27,43.45000076293945,43.79999923706055,42.54999923706055,43.29999923706055,73148.0
+2024-05-28,43.29999923706055,43.54999923706055,42.5,42.5,41064.0
+2024-05-29,42.5,43.150001525878906,42.099998474121094,42.900001525878906,42956.0
+2024-05-30,42.900001525878906,43.20000076293945,42.0,42.29999923706055,41388.0
+2024-06-02,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2024-06-03,42.599998474121094,43.5,42.599998474121094,43.29999923706055,77016.0
+2024-06-04,43.400001525878906,43.45000076293945,42.20000076293945,42.25,58222.0
+2024-06-05,42.349998474121094,42.349998474121094,41.150001525878906,41.54999923706055,71529.0
+2024-06-06,41.20000076293945,42.150001525878906,41.20000076293945,41.5,91140.0
+2024-06-09,41.45000076293945,42.54999923706055,41.29999923706055,42.0,46660.0
+2024-06-10,42.0,42.95000076293945,42.0,42.599998474121094,106700.0
+2024-06-11,42.45000076293945,43.29999923706055,42.400001525878906,42.79999923706055,85777.0
+2024-06-12,42.79999923706055,42.900001525878906,42.0,42.29999923706055,33237.0
+2024-06-13,42.349998474121094,42.5,41.25,41.650001525878906,59904.0
+2024-06-23,41.650001525878906,42.0,41.0,41.04999923706055,33192.0
+2024-06-24,41.04999923706055,41.5,41.0,41.150001525878906,27014.0
+2024-06-25,41.0,42.0,41.0,41.599998474121094,37613.0
+2024-06-26,41.75,42.849998474121094,41.75,42.5,92629.0
+2024-06-27,42.95000076293945,44.0,42.45000076293945,43.04999923706055,209010.0
+2024-06-30,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
+2024-07-01,45.0,46.599998474121094,44.650001525878906,45.599998474121094,410616.0
+2024-07-02,46.29999923706055,46.29999923706055,45.20000076293945,45.400001525878906,130519.0
+2024-07-03,45.400001525878906,45.400001525878906,44.150001525878906,44.20000076293945,84001.0
+2024-07-04,44.20000076293945,46.04999923706055,44.099998474121094,45.54999923706055,134880.0
+2024-07-07,45.54999923706055,46.95000076293945,45.54999923706055,46.099998474121094,97626.0
+2024-07-08,46.5,47.20000076293945,45.349998474121094,46.95000076293945,166500.0
+2024-07-09,47.04999923706055,47.79999923706055,46.79999923706055,46.79999923706055,187161.0
+2024-07-10,46.650001525878906,47.0,46.349998474121094,46.45000076293945,52414.0
+2024-07-11,46.5,48.29999923706055,46.5,47.79999923706055,392405.0
+2024-07-14,47.79999923706055,48.099998474121094,47.5,48.0,122898.0
+2024-07-15,48.0,48.0,47.400001525878906,47.849998474121094,67245.0
+2024-07-16,47.79999923706055,48.75,47.79999923706055,48.20000076293945,107720.0
+2024-07-17,48.20000076293945,49.25,48.20000076293945,48.70000076293945,156708.0
+2024-07-18,48.25,49.900001525878906,48.25,49.70000076293945,224939.0
+2024-07-21,49.900001525878906,50.0,48.04999923706055,48.650001525878906,70252.0
+2024-07-22,48.70000076293945,49.849998474121094,48.599998474121094,49.0,132548.0
+2024-07-23,48.54999923706055,49.150001525878906,48.0,48.25,73372.0
+2024-07-24,48.900001525878906,48.900001525878906,48.04999923706055,48.099998474121094,49032.0
+2024-07-25,48.79999923706055,48.79999923706055,48.0,48.25,36257.0
+2024-07-28,47.849998474121094,48.599998474121094,47.70000076293945,47.849998474121094,63016.0
+2024-07-29,48.0,48.0,46.599998474121094,46.70000076293945,72984.0
+2024-07-30,46.5,48.0,46.5,47.20000076293945,49679.0
+2024-07-31,47.25,47.900001525878906,46.849998474121094,47.650001525878906,42125.0
+2024-08-01,47.650001525878906,48.0,46.95000076293945,48.0,32900.0
+2024-08-04,46.5,47.0,44.79999923706055,45.20000076293945,79672.0
+2024-08-05,45.0,45.20000076293945,42.099998474121094,43.400001525878906,98131.0
+2024-08-06,42.70000076293945,45.0,42.70000076293945,44.0,72114.0
+2024-08-07,44.099998474121094,44.45000076293945,42.349998474121094,42.400001525878906,107689.0
+2024-08-08,42.0,42.5,41.0,42.400001525878906,99598.0
+2024-08-11,41.5,44.0,41.5,42.5,83325.0
+2024-08-12,41.599998474121094,42.0,39.400001525878906,39.70000076293945,361583.0
+2024-08-13,40.099998474121094,40.70000076293945,39.79999923706055,40.70000076293945,114660.0
+2024-08-14,41.0,41.849998474121094,40.849998474121094,41.5,65506.0
+2024-08-15,41.5,42.29999923706055,41.150001525878906,41.599998474121094,64971.0
+2024-08-18,42.0,42.20000076293945,40.95000076293945,41.650001525878906,154955.0
+2024-08-19,41.650001525878906,42.75,41.349998474121094,42.70000076293945,118275.0
+2024-08-20,42.75,43.45000076293945,42.70000076293945,42.75,121167.0
+2024-08-21,43.25,43.25,42.20000076293945,42.54999923706055,67943.0
+2024-08-22,42.54999923706055,43.20000076293945,42.54999923706055,42.849998474121094,53499.0
+2024-08-25,43.20000076293945,43.400001525878906,43.0,43.0,78101.0
+2024-08-26,43.04999923706055,43.20000076293945,42.0,42.20000076293945,79183.0
+2024-08-27,42.20000076293945,42.79999923706055,41.650001525878906,41.79999923706055,69853.0
+2024-08-28,41.599998474121094,42.400001525878906,41.5,41.75,37987.0
+2024-08-29,42.29999923706055,42.29999923706055,41.20000076293945,41.20000076293945,55855.0
+2024-09-01,41.20000076293945,42.95000076293945,41.20000076293945,42.75,144009.0
+2024-09-02,42.79999923706055,45.70000076293945,42.79999923706055,44.04999923706055,403347.0
+2024-09-03,44.20000076293945,44.599998474121094,43.650001525878906,44.599998474121094,118114.0
+2024-09-04,44.0,44.150001525878906,43.04999923706055,43.400001525878906,146145.0
+2024-09-05,43.400001525878906,44.0,42.54999923706055,42.79999923706055,65378.0
+2024-09-08,43.04999923706055,43.29999923706055,42.0,42.5,63035.0
+2024-09-09,42.5,42.95000076293945,42.04999923706055,42.45000076293945,41716.0
+2024-09-10,43.0,43.900001525878906,42.75,43.099998474121094,82041.0
+2024-09-11,43.400001525878906,43.400001525878906,42.599998474121094,42.900001525878906,54790.0
+2024-09-12,42.95000076293945,43.400001525878906,42.54999923706055,43.0,48426.0
+2024-09-15,43.0,43.20000076293945,42.5,42.650001525878906,37532.0
+2024-09-16,42.349998474121094,42.650001525878906,41.5,41.5,60553.0
+2024-09-17,41.54999923706055,41.79999923706055,41.0,41.45000076293945,49222.0
+2024-09-18,41.45000076293945,41.79999923706055,41.29999923706055,41.70000076293945,28709.0
+2024-09-19,41.849998474121094,42.45000076293945,41.650001525878906,42.45000076293945,109927.0
+2024-09-22,42.45000076293945,42.5,42.0,42.04999923706055,42716.0
+2024-09-24,42.04999923706055,42.349998474121094,41.650001525878906,42.099998474121094,48871.0
+2024-09-25,42.099998474121094,43.70000076293945,42.0,43.349998474121094,223483.0
+2024-09-26,43.599998474121094,44.0,42.599998474121094,42.650001525878906,261900.0
+2024-09-29,42.70000076293945,43.70000076293945,42.650001525878906,43.45000076293945,91940.0
+2024-09-30,43.45000076293945,44.400001525878906,43.20000076293945,44.099998474121094,223508.0
+2024-10-01,43.70000076293945,43.75,42.75,42.79999923706055,167254.0
+2024-10-02,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2024-10-03,41.54999923706055,42.099998474121094,40.95000076293945,41.20000076293945,96796.0
+2024-10-06,41.29999923706055,41.29999923706055,40.0,40.400001525878906,66925.0
+2024-10-07,39.5,41.849998474121094,39.5,41.400001525878906,95229.0
+2024-10-08,41.5,41.5,40.650001525878906,41.20000076293945,42754.0
+2024-10-09,41.099998474121094,41.20000076293945,40.20000076293945,40.20000076293945,39382.0
+2024-10-10,40.5,41.25,40.25,41.0,61734.0
+2024-10-13,41.20000076293945,41.900001525878906,40.95000076293945,41.5,68680.0
+2024-10-14,41.900001525878906,41.900001525878906,40.95000076293945,41.04999923706055,59583.0
+2024-10-15,40.849998474121094,41.54999923706055,40.849998474121094,41.29999923706055,42024.0
+2024-10-16,41.29999923706055,42.400001525878906,41.29999923706055,41.95000076293945,134738.0
+2024-10-17,41.95000076293945,42.29999923706055,41.04999923706055,41.25,51964.0
+2024-10-20,41.25,41.400001525878906,40.54999923706055,40.900001525878906,46943.0
+2024-10-21,40.75,41.29999923706055,40.70000076293945,41.20000076293945,31066.0
+2024-10-22,40.95000076293945,41.20000076293945,40.75,40.849998474121094,28237.0
+2024-10-23,40.79999923706055,40.849998474121094,40.0,40.54999923706055,41762.0
+2024-10-24,40.54999923706055,40.650001525878906,40.0,40.25,28901.0
+2024-10-27,40.150001525878906,41.150001525878906,40.150001525878906,40.849998474121094,39325.0
+2024-10-28,40.75,41.5,40.650001525878906,41.400001525878906,84616.0
+2024-10-29,41.400001525878906,41.400001525878906,40.599998474121094,40.650001525878906,42531.0
+2024-10-30,40.54999923706055,40.79999923706055,40.400001525878906,40.400001525878906,23949.0
+2024-10-31,40.400001525878906,41.150001525878906,40.20000076293945,40.95000076293945,23994.0
+2024-11-03,41.0,41.150001525878906,40.400001525878906,40.400001525878906,45720.0
+2024-11-04,40.79999923706055,40.79999923706055,40.04999923706055,40.20000076293945,28697.0
+2024-11-05,40.5,40.599998474121094,40.0,40.400001525878906,51383.0
+2024-11-06,40.29999923706055,40.849998474121094,40.25,40.45000076293945,51238.0
+2024-11-07,40.45000076293945,40.599998474121094,40.29999923706055,40.349998474121094,26084.0
+2024-11-10,40.349998474121094,40.400001525878906,39.5,39.70000076293945,84399.0
+2024-11-11,39.150001525878906,39.20000076293945,37.599998474121094,38.29999923706055,195648.0
+2024-11-12,38.099998474121094,38.650001525878906,37.650001525878906,37.70000076293945,59162.0
+2024-11-13,37.75,37.900001525878906,37.0,37.70000076293945,72544.0
+2024-11-14,38.04999923706055,38.29999923706055,37.45000076293945,37.75,63078.0
+2024-11-17,37.75,37.75,37.75,37.75,0.0
+2024-11-18,36.849998474121094,36.900001525878906,36.0,36.29999923706055,93374.0
+2024-11-19,36.29999923706055,37.20000076293945,36.099998474121094,37.150001525878906,70695.0
+2024-11-20,37.150001525878906,37.20000076293945,36.5,36.599998474121094,26217.0
+2024-11-21,36.79999923706055,36.900001525878906,36.45000076293945,36.849998474121094,28609.0
+2024-11-24,36.849998474121094,37.599998474121094,36.5,36.599998474121094,81170.0
+2024-11-25,36.849998474121094,36.849998474121094,36.099998474121094,36.150001525878906,49431.0
+2024-11-26,36.150001525878906,36.349998474121094,36.0,36.25,21972.0
+2024-11-27,36.25,36.25,35.04999923706055,35.25,55082.0
+2024-11-28,35.25,36.04999923706055,35.0,35.5,38710.0
+2024-12-01,35.25,36.04999923706055,35.0,35.5,38710.0
+2024-12-02,36.5,36.5,35.5,35.5,45955.0
+2024-12-03,35.650001525878906,36.150001525878906,35.5,36.099998474121094,38843.0
+2024-12-04,36.20000076293945,36.29999923706055,35.900001525878906,36.150001525878906,25954.0
+2024-12-05,36.400001525878906,36.400001525878906,35.75,36.099998474121094,30950.0
+2024-12-08,36.0,37.400001525878906,35.900001525878906,37.099998474121094,80064.0
+2024-12-09,37.099998474121094,37.349998474121094,36.54999923706055,36.650001525878906,41934.0
+2024-12-10,36.54999923706055,36.75,36.099998474121094,36.150001525878906,59030.0
+2024-12-11,36.5,36.5,36.0,36.400001525878906,33192.0
+2024-12-12,36.5,36.900001525878906,36.099998474121094,36.650001525878906,21558.0
+2024-12-15,36.5,38.04999923706055,36.5,36.95000076293945,176579.0
+2024-12-16,36.95000076293945,37.099998474121094,36.54999923706055,36.54999923706055,30174.0
+2024-12-17,36.54999923706055,36.75,36.150001525878906,36.150001525878906,36849.0
+2024-12-18,36.20000076293945,36.29999923706055,35.79999923706055,35.900001525878906,27511.0
+2024-12-19,36.150001525878906,36.150001525878906,35.400001525878906,35.400001525878906,21732.0
+2024-12-22,35.849998474121094,38.900001525878906,35.849998474121094,38.900001525878906,537740.0
+2024-12-23,39.70000076293945,39.70000076293945,37.650001525878906,38.099998474121094,325488.0
+2024-12-24,38.099998474121094,38.650001525878906,37.599998474121094,38.20000076293945,120061.0
+2024-12-25,38.20000076293945,38.400001525878906,37.75,37.79999923706055,53531.0
+2024-12-26,37.79999923706055,37.900001525878906,37.29999923706055,37.5,43193.0
+2024-12-29,37.349998474121094,37.79999923706055,37.349998474121094,37.45000076293945,48034.0
+2024-12-30,37.45000076293945,38.79999923706055,37.099998474121094,37.849998474121094,159318.0
+2024-12-31,37.849998474121094,38.70000076293945,37.849998474121094,38.150001525878906,66851.0
+2025-01-01,38.20000076293945,39.5,38.0,39.45000076293945,109144.0
+2025-01-02,39.5,40.75,38.5,40.75,228643.0
+2025-01-05,40.75,41.650001525878906,40.20000076293945,41.5,151902.0
+2025-01-06,41.5,42.0,40.599998474121094,40.599998474121094,143411.0
+2025-01-07,40.599998474121094,41.79999923706055,40.349998474121094,41.099998474121094,99858.0
+2025-01-08,41.0,42.150001525878906,40.900001525878906,41.04999923706055,155497.0
+2025-01-09,41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0.0
+2025-01-12,40.45000076293945,41.400001525878906,40.29999923706055,40.849998474121094,61695.0
+2025-01-13,40.849998474121094,41.0,40.45000076293945,40.70000076293945,39281.0
+2025-01-14,40.650001525878906,40.849998474121094,39.900001525878906,40.349998474121094,43297.0
+2025-01-15,40.349998474121094,40.75,40.099998474121094,40.349998474121094,41836.0
+2025-01-16,40.349998474121094,40.70000076293945,40.150001525878906,40.25,24703.0
+2025-01-19,40.150001525878906,41.29999923706055,40.150001525878906,41.20000076293945,105319.0
+2025-01-20,41.20000076293945,41.29999923706055,40.70000076293945,41.099998474121094,63707.0
+2025-01-21,41.099998474121094,41.599998474121094,40.70000076293945,40.79999923706055,91633.0
+2025-01-22,41.099998474121094,41.150001525878906,40.45000076293945,40.70000076293945,63916.0
+2025-01-23,40.45000076293945,40.75,40.349998474121094,40.5,50308.0
+2025-01-26,40.95000076293945,41.0,40.599998474121094,40.849998474121094,28247.0
+2025-01-27,40.900001525878906,41.0,40.45000076293945,40.45000076293945,66512.0
+2025-01-28,40.45000076293945,40.75,40.20000076293945,40.29999923706055,40692.0
+2025-01-29,40.099998474121094,40.349998474121094,39.70000076293945,39.79999923706055,57610.0
+2025-01-30,40.0,40.349998474121094,39.599998474121094,39.95000076293945,52266.0
+2025-02-02,39.95000076293945,40.400001525878906,39.95000076293945,40.400001525878906,43022.0
+2025-02-03,40.45000076293945,41.54999923706055,40.45000076293945,40.95000076293945,269932.0
+2025-02-04,40.900001525878906,41.150001525878906,40.45000076293945,40.45000076293945,66476.0
+2025-02-05,40.45000076293945,40.5,40.150001525878906,40.349998474121094,33590.0
+2025-02-06,40.349998474121094,40.349998474121094,39.79999923706055,40.20000076293945,72915.0
+2025-02-09,40.0,40.20000076293945,39.79999923706055,39.79999923706055,36130.0
+2025-02-10,39.79999923706055,40.400001525878906,39.79999923706055,40.25,57418.0
+2025-02-11,40.400001525878906,40.95000076293945,40.25,40.70000076293945,123947.0
+2025-02-12,40.75,40.75,39.79999923706055,39.95000076293945,59725.0
+2025-02-13,39.75,39.75,39.150001525878906,39.400001525878906,36857.0
+2025-02-16,39.400001525878906,39.79999923706055,39.04999923706055,39.04999923706055,20441.0
+2025-02-17,39.099998474121094,39.099998474121094,38.349998474121094,38.79999923706055,57478.0
+2025-02-18,38.5,39.20000076293945,38.5,39.0,26670.0
+2025-02-19,39.0,39.0,39.0,39.0,0.0
+2025-02-20,38.45000076293945,38.54999923706055,37.79999923706055,38.150001525878906,26047.0
+2025-02-24,38.20000076293945,38.54999923706055,37.70000076293945,37.900001525878906,21187.0
+2025-02-25,37.900001525878906,37.900001525878906,37.04999923706055,37.599998474121094,48776.0
+2025-02-26,37.599998474121094,37.79999923706055,37.400001525878906,37.599998474121094,23121.0
+2025-02-27,37.400001525878906,37.79999923706055,37.349998474121094,37.75,19633.0
+2025-03-02,37.75,38.0,37.0,37.150001525878906,21197.0
+2025-03-03,37.150001525878906,37.349998474121094,36.79999923706055,36.95000076293945,25614.0
+2025-03-04,36.75,37.849998474121094,36.45000076293945,37.45000076293945,47652.0
+2025-03-05,37.400001525878906,37.5,36.79999923706055,36.900001525878906,25760.0
+2025-03-06,37.0,37.0,36.04999923706055,36.099998474121094,24525.0
+2025-03-09,35.79999923706055,36.5,35.29999923706055,35.400001525878906,22952.0
+2025-03-10,35.599998474121094,35.599998474121094,34.0,34.20000076293945,39988.0
+2025-03-11,34.0,34.70000076293945,33.0,34.70000076293945,51666.0
+2025-03-12,34.70000076293945,35.400001525878906,34.70000076293945,35.099998474121094,18038.0
+2025-03-13,35.099998474121094,35.95000076293945,34.70000076293945,35.349998474121094,23358.0
+2025-03-16,36.0,36.400001525878906,35.5,36.099998474121094,28250.0
+2025-03-17,36.099998474121094,36.349998474121094,35.349998474121094,35.54999923706055,19888.0
+2025-03-18,35.54999923706055,35.599998474121094,34.599998474121094,34.599998474121094,21321.0
+2025-03-19,34.70000076293945,35.04999923706055,34.650001525878906,34.650001525878906,11431.0
+2025-03-20,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
+2025-03-23,35.0,35.349998474121094,34.349998474121094,34.349998474121094,21391.0
+2025-03-24,34.349998474121094,34.900001525878906,33.849998474121094,34.650001525878906,13360.0
+2025-03-25,34.650001525878906,34.849998474121094,33.900001525878906,34.54999923706055,19965.0
+2025-03-26,34.25,35.349998474121094,34.04999923706055,35.25,44524.0
+2025-03-27,35.25,35.70000076293945,35.04999923706055,35.650001525878906,24958.0
+2025-04-03,35.20000076293945,35.900001525878906,34.0,35.0,36574.0
+2025-04-06,32.20000076293945,33.5,31.5,31.799999237060547,78529.0
+2025-04-07,30.350000381469727,32.5,29.700000762939453,31.649999618530273,83052.0
+2025-04-08,31.75,32.95000076293945,31.75,32.0,46671.0
+2025-04-09,32.0,33.0,30.549999237060547,30.549999237060547,33890.0
+2025-04-10,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0
+2025-04-13,32.5,33.79999923706055,32.5,33.29999923706055,48209.0
+2025-04-14,33.29999923706055,34.25,33.04999923706055,34.04999923706055,47027.0
+2025-04-15,33.95000076293945,34.95000076293945,33.0,33.45000076293945,83758.0
+2025-04-16,33.20000076293945,33.70000076293945,33.0,33.400001525878906,27620.0
+2025-04-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2025-04-20,32.900001525878906,34.349998474121094,32.900001525878906,34.29999923706055,27331.0
+2025-04-21,34.5,34.5,33.70000076293945,33.75,13797.0
+2025-04-22,33.75,33.95000076293945,33.5,33.5,18786.0
+2025-04-23,33.95000076293945,33.95000076293945,33.5,33.95000076293945,15030.0
+2025-04-24,33.95000076293945,34.099998474121094,33.599998474121094,34.099998474121094,24517.0
+2025-04-27,34.45000076293945,35.349998474121094,34.45000076293945,34.79999923706055,84867.0
+2025-04-28,34.95000076293945,34.95000076293945,34.29999923706055,34.70000076293945,22310.0
+2025-04-29,34.70000076293945,35.0,34.349998474121094,34.5,11301.0
+2025-04-30,34.5,34.5,33.54999923706055,33.70000076293945,39317.0
+2025-05-01,33.5,33.79999923706055,32.75,33.29999923706055,38200.0
+2025-05-04,33.04999923706055,33.650001525878906,33.0,33.099998474121094,13212.0
+2025-05-05,33.04999923706055,33.70000076293945,32.70000076293945,33.599998474121094,42180.0
+2025-05-06,33.75,34.0,33.54999923706055,33.599998474121094,34069.0
+2025-05-07,34.0,34.0,33.0,33.0,15906.0
+2025-05-08,33.0,33.0,32.25,32.400001525878906,21659.0
+2025-05-11,32.400001525878906,33.0,32.400001525878906,32.79999923706055,14345.0
+2025-05-12,32.95000076293945,33.54999923706055,32.75,33.54999923706055,26614.0
+2025-05-13,33.54999923706055,33.79999923706055,33.29999923706055,33.599998474121094,15803.0
+2025-05-14,33.20000076293945,33.29999923706055,32.900001525878906,33.04999923706055,38282.0
+2025-05-15,33.04999923706055,33.04999923706055,32.20000076293945,32.54999923706055,17161.0
+2025-05-18,32.54999923706055,32.54999923706055,32.54999923706055,32.54999923706055,0.0
+2025-05-19,32.75,32.75,31.799999237060547,32.04999923706055,48586.0
+2025-05-20,31.899999618530273,32.0,31.299999237060547,31.299999237060547,48498.0
+2025-05-21,31.299999237060547,31.299999237060547,30.600000381469727,30.649999618530273,20717.0
+2025-05-22,30.649999618530273,30.850000381469727,30.350000381469727,30.850000381469727,12224.0
+2025-05-25,30.799999237060547,31.399999618530273,30.350000381469727,31.399999618530273,33494.0
+2025-05-26,31.399999618530273,31.5,30.75,31.399999618530273,32118.0
+2025-05-27,31.5,31.649999618530273,30.299999237060547,30.399999618530273,34601.0
+2025-05-28,30.350000381469727,31.0,30.350000381469727,30.799999237060547,15545.0
+2025-05-29,30.799999237060547,31.0,30.649999618530273,30.799999237060547,18714.0
+2025-06-01,30.700000762939453,30.75,29.899999618530273,30.049999237060547,13513.0
+2025-06-02,30.0,30.5,29.75,29.799999237060547,10889.0
+2025-06-03,29.799999237060547,30.25,29.350000381469727,29.350000381469727,25131.0
+2025-06-04,29.350000381469727,29.700000762939453,28.700000762939453,28.950000762939453,33172.0
+2025-06-11,28.950000762939453,29.899999618530273,28.600000381469727,28.700000762939453,36581.0
+2025-06-12,28.299999237060547,28.299999237060547,26.75,26.899999618530273,49630.0
+2025-06-15,26.450000762939453,26.700000762939453,25.200000762939453,25.899999618530273,38562.0
+2025-06-16,25.899999618530273,27.100000381469727,25.899999618530273,26.950000762939453,30349.0
+2025-06-17,27.200000762939453,28.100000381469727,26.950000762939453,27.399999618530273,68271.0
+2025-06-18,27.0,27.350000381469727,26.399999618530273,26.399999618530273,25013.0
+2025-06-19,26.100000381469727,26.850000381469727,26.100000381469727,26.299999237060547,9479.0
+2025-06-22,26.299999237060547,27.200000762939453,26.299999237060547,26.850000381469727,32394.0
+2025-06-23,26.649999618530273,27.299999237060547,26.649999618530273,27.200000762939453,37713.0
+2025-06-24,27.899999618530273,28.450000762939453,27.600000381469727,28.350000381469727,75045.0
+2025-06-25,28.700000762939453,29.350000381469727,28.399999618530273,28.950000762939453,75750.0
+2025-06-26,29.0,29.200000762939453,28.75,29.149999618530273,30157.0
+2025-06-29,29.15999984741211,30.219999313354492,29.15999984741211,30.020000457763672,80153.0
+2025-06-30,30.600000381469727,32.099998474121094,30.100000381469727,31.65999984741211,220939.0
+2025-07-01,31.65999984741211,32.41999816894531,31.219999313354492,31.219999313354492,65079.0
+2025-07-02,32.0,32.400001525878906,30.899999618530273,31.65999984741211,76914.0
+2025-07-03,31.100000381469727,31.600000381469727,31.040000915527344,31.1200008392334,20164.0
+2025-07-06,31.1200008392334,31.399999618530273,31.040000915527344,31.280000686645508,22763.0
+2025-07-07,31.280000686645508,31.399999618530273,31.020000457763672,31.399999618530273,20940.0
+2025-07-08,31.299999237060547,31.299999237060547,30.6200008392334,30.65999984741211,20582.0
+2025-07-09,30.540000915527344,31.0,30.219999313354492,30.920000076293945,22957.0
+2025-07-10,30.959999084472656,31.15999984741211,30.81999969482422,30.899999618530273,13535.0
+2025-07-13,30.899999618530273,31.200000762939453,30.899999618530273,30.940000534057617,14564.0
+2025-07-14,30.700000762939453,30.8799991607666,30.0,30.15999984741211,24391.0
+2025-07-15,30.059999465942383,30.299999237060547,29.799999237060547,29.799999237060547,10067.0
+2025-07-16,29.799999237060547,29.979999542236328,29.200000762939453,29.200000762939453,23259.0
+2025-07-17,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2025-07-20,29.399999618530273,30.0,29.399999618530273,29.5,8248.0
+2025-07-21,29.5,29.860000610351562,28.920000076293945,28.920000076293945,18156.0
+2025-07-22,28.920000076293945,29.15999984741211,28.399999618530273,28.799999237060547,8663.0
+2025-07-23,28.399999618530273,29.0,28.399999618530273,28.780000686645508,38332.0
+2025-07-24,29.5,29.5,28.68000030517578,28.700000762939453,34323.0
+2025-07-27,29.0,29.5,28.520000457763672,28.520000457763672,24372.0
+2025-07-28,28.520000457763672,28.739999771118164,28.0,28.0,17436.0
+2025-07-29,28.0,28.0,27.3799991607666,27.600000381469727,24111.0
+2025-07-30,27.540000915527344,27.719999313354492,26.639999389648438,27.5,20353.0
+2025-07-31,27.5,28.299999237060547,27.31999969482422,27.719999313354492,31800.0
+2025-08-03,27.700000762939453,27.8799991607666,27.1200008392334,27.239999771118164,14362.0
+2025-08-04,27.299999237060547,27.68000030517578,27.239999771118164,27.3799991607666,14378.0
+2025-08-05,27.399999618530273,28.0,27.260000228881836,27.979999542236328,22277.0
+2025-08-06,28.100000381469727,29.399999618530273,28.100000381469727,28.579999923706055,54743.0
+2025-08-07,28.5,28.579999923706055,28.219999313354492,28.219999313354492,13276.0
+2025-08-10,28.219999313354492,28.219999313354492,27.020000457763672,27.079999923706055,58697.0
+2025-08-11,27.299999237060547,27.299999237060547,26.6200008392334,26.940000534057617,15111.0
+2025-08-12,26.5,27.280000686645508,26.479999542236328,27.100000381469727,18428.0
+2025-08-13,27.399999618530273,27.399999618530273,26.799999237060547,26.81999969482422,14070.0
+2025-08-14,27.0,28.0,27.0,27.399999618530273,85202.0
+2025-08-17,27.920000076293945,27.920000076293945,27.459999084472656,27.799999237060547,24087.0
+2025-08-18,27.860000610351562,27.959999084472656,27.540000915527344,27.639999389648438,9341.0
+2025-08-19,27.639999389648438,27.799999237060547,27.139999389648438,27.15999984741211,16553.0
+2025-08-20,27.399999618530273,27.399999618530273,27.15999984741211,27.299999237060547,9091.0
+2025-08-21,27.399999618530273,27.860000610351562,27.280000686645508,27.860000610351562,14917.0
+2025-08-24,27.979999542236328,29.0,27.860000610351562,28.5,51376.0
+2025-08-25,28.540000915527344,28.8799991607666,27.700000762939453,28.0,30033.0
+2025-08-26,28.100000381469727,28.760000228881836,27.979999542236328,28.34000015258789,38253.0
+2025-08-27,28.399999618530273,28.959999084472656,28.200000762939453,28.559999465942383,30087.0
+2025-08-28,28.579999923706055,28.799999237060547,28.5,28.5,20611.0
+2025-08-31,28.5,28.5,27.65999984741211,27.81999969482422,26836.0
+2025-09-01,27.6200008392334,27.979999542236328,27.0,27.059999465942383,30458.0
+2025-09-02,27.059999465942383,27.059999465942383,26.5,26.799999237060547,14362.0
+2025-09-03,26.81999969482422,27.260000228881836,26.81999969482422,26.84000015258789,10058.0
+2025-09-04,27.399999618530273,27.399999618530273,26.600000381469727,26.739999771118164,17017.0