diff --git "a/data/3080.csv" "b/data/3080.csv"
new file mode 100644--- /dev/null
+++ "b/data/3080.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,49.70000076293945,50.5,49.70000076293945,50.5,194942.0
+2010-03-07,50.75,51.5,50.75,51.25,405908.0
+2010-03-08,51.25,52.5,51.25,52.5,387247.0
+2010-03-09,52.5,52.75,52.0,52.0,189546.0
+2010-03-10,51.75,52.0,51.75,51.75,94376.0
+2010-03-11,51.75,52.0,51.75,52.0,147241.0
+2010-03-14,52.0,52.75,52.0,52.5,104156.0
+2010-03-15,52.75,53.0,52.25,52.75,239817.0
+2010-03-16,53.0,53.0,52.25,52.25,40511.0
+2010-03-17,52.25,52.25,52.25,52.25,0.0
+2010-03-18,52.25,52.5,52.0,52.25,121277.0
+2010-03-21,52.25,52.5,52.0,52.25,120885.0
+2010-03-22,52.25,52.75,52.25,52.5,129492.0
+2010-03-23,52.25,52.75,52.25,52.75,128409.0
+2010-03-24,52.5,52.75,52.5,52.5,76319.0
+2010-03-25,52.75,53.0,52.25,53.0,166940.0
+2010-03-28,53.5,53.5,52.75,52.75,161298.0
+2010-03-29,52.75,52.75,52.75,52.75,0.0
+2010-03-30,52.75,52.75,52.75,52.75,0.0
+2010-03-31,50.75,50.75,49.900001525878906,50.0,248494.0
+2010-04-01,50.5,50.5,49.70000076293945,50.0,87718.0
+2010-04-04,50.0,50.0,50.0,50.0,0.0
+2010-04-05,50.0,50.0,50.0,50.0,0.0
+2010-04-06,50.0,50.25,49.5,49.599998474121094,259059.0
+2010-04-07,49.599998474121094,49.70000076293945,49.5,49.599998474121094,140775.0
+2010-04-08,49.70000076293945,49.70000076293945,49.099998474121094,49.400001525878906,16931.0
+2010-04-11,49.5,49.599998474121094,49.0,49.5,58404.0
+2010-04-12,49.400001525878906,49.400001525878906,48.900001525878906,49.0,138335.0
+2010-04-13,49.0,49.20000076293945,48.900001525878906,49.0,98869.0
+2010-04-14,49.0,49.20000076293945,48.900001525878906,49.099998474121094,25665.0
+2010-04-15,49.0,49.0,48.400001525878906,48.79999923706055,50888.0
+2010-04-18,49.0,49.29999923706055,48.099998474121094,48.70000076293945,38417.0
+2010-04-19,48.5,48.5,47.599998474121094,48.0,56033.0
+2010-04-20,47.599998474121094,47.70000076293945,47.20000076293945,47.5,69111.0
+2010-04-21,47.400001525878906,47.5,46.5,46.5,28068.0
+2010-04-22,46.70000076293945,47.0,46.29999923706055,46.29999923706055,24265.0
+2010-04-25,46.29999923706055,46.29999923706055,46.29999923706055,46.29999923706055,0.0
+2010-04-26,46.29999923706055,46.29999923706055,46.29999923706055,46.29999923706055,0.0
+2010-04-27,47.400001525878906,47.400001525878906,47.0,47.0,68524.0
+2010-04-28,46.79999923706055,46.79999923706055,45.79999923706055,46.099998474121094,289174.0
+2010-04-29,45.79999923706055,45.900001525878906,45.099998474121094,45.400001525878906,86923.0
+2010-05-02,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2010-05-03,45.599998474121094,45.79999923706055,45.5,45.5,54379.0
+2010-05-04,45.70000076293945,45.70000076293945,45.400001525878906,45.400001525878906,47038.0
+2010-05-05,45.400001525878906,45.5,45.400001525878906,45.5,18787.0
+2010-05-06,45.5,45.5,45.0,45.0,63004.0
+2010-05-09,45.0,45.0,45.0,45.0,0.0
+2010-05-10,42.900001525878906,43.29999923706055,42.599998474121094,43.29999923706055,26530.0
+2010-05-11,43.599998474121094,45.599998474121094,43.599998474121094,44.400001525878906,54928.0
+2010-05-12,44.70000076293945,44.70000076293945,44.0,44.0,17648.0
+2010-05-13,44.099998474121094,44.099998474121094,43.79999923706055,43.79999923706055,13555.0
+2010-05-16,43.5,45.5,43.099998474121094,43.400001525878906,81481.0
+2010-05-17,43.29999923706055,44.099998474121094,43.20000076293945,43.70000076293945,40265.0
+2010-05-18,45.400001525878906,45.400001525878906,43.70000076293945,44.0,29555.0
+2010-05-19,44.0,44.29999923706055,43.70000076293945,44.0,39871.0
+2010-05-20,43.5,43.599998474121094,43.099998474121094,43.20000076293945,25492.0
+2010-05-23,43.099998474121094,43.099998474121094,42.0,42.29999923706055,88726.0
+2010-05-24,42.5,42.900001525878906,42.20000076293945,42.20000076293945,42886.0
+2010-05-25,42.5,42.5,41.599998474121094,42.29999923706055,57949.0
+2010-05-26,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2010-05-27,41.0,41.70000076293945,40.400001525878906,41.70000076293945,51672.0
+2010-05-30,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0
+2010-05-31,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0
+2010-06-01,41.599998474121094,41.900001525878906,41.5,41.5,19404.0
+2010-06-02,41.0,42.0,41.0,41.599998474121094,32543.0
+2010-06-03,42.0,42.900001525878906,41.900001525878906,42.099998474121094,44265.0
+2010-06-06,41.900001525878906,41.900001525878906,40.0,41.0,47251.0
+2010-06-07,41.29999923706055,41.5,41.099998474121094,41.400001525878906,58001.0
+2010-06-08,41.20000076293945,41.599998474121094,41.20000076293945,41.599998474121094,27324.0
+2010-06-09,41.599998474121094,41.599998474121094,41.29999923706055,41.29999923706055,21335.0
+2010-06-10,42.0,42.0,41.599998474121094,41.70000076293945,27441.0
+2010-06-13,42.0,42.20000076293945,41.900001525878906,42.099998474121094,71341.0
+2010-06-14,42.099998474121094,42.5,42.0,42.29999923706055,30892.0
+2010-06-15,42.400001525878906,43.20000076293945,42.20000076293945,43.20000076293945,68036.0
+2010-06-16,43.20000076293945,43.599998474121094,43.0,43.29999923706055,42895.0
+2010-06-17,43.79999923706055,44.29999923706055,42.79999923706055,42.79999923706055,127556.0
+2010-06-20,43.0,43.0,42.70000076293945,42.70000076293945,35914.0
+2010-06-21,43.0,43.400001525878906,42.70000076293945,43.0,51279.0
+2010-06-22,43.29999923706055,43.29999923706055,42.900001525878906,42.900001525878906,13788.0
+2010-06-23,43.0,43.20000076293945,42.79999923706055,43.0,36725.0
+2010-06-24,43.5,43.5,43.0,43.29999923706055,80030.0
+2010-06-27,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0
+2010-06-28,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0
+2010-06-29,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0
+2010-06-30,43.79999923706055,44.099998474121094,43.0,43.29999923706055,35538.0
+2010-07-01,43.099998474121094,43.20000076293945,43.0,43.20000076293945,20045.0
+2010-07-04,42.79999923706055,43.0,42.79999923706055,43.0,13646.0
+2010-07-05,43.0,43.0,43.0,43.0,7666.0
+2010-07-06,43.0,43.20000076293945,42.79999923706055,43.099998474121094,32468.0
+2010-07-07,42.900001525878906,43.5,42.900001525878906,43.5,60252.0
+2010-07-08,43.400001525878906,43.70000076293945,43.099998474121094,43.29999923706055,22947.0
+2010-07-11,43.599998474121094,43.70000076293945,43.29999923706055,43.29999923706055,21130.0
+2010-07-12,43.099998474121094,43.599998474121094,43.099998474121094,43.599998474121094,21173.0
+2010-07-13,43.400001525878906,43.5,43.20000076293945,43.5,57608.0
+2010-07-14,43.5,43.5,43.5,43.5,0.0
+2010-07-15,43.599998474121094,43.599998474121094,43.29999923706055,43.29999923706055,23913.0
+2010-07-18,43.0,43.0,42.400001525878906,42.70000076293945,9585.0
+2010-07-19,42.70000076293945,42.70000076293945,42.599998474121094,42.70000076293945,4412.0
+2010-07-20,42.900001525878906,42.900001525878906,42.599998474121094,42.599998474121094,3824.0
+2010-07-21,42.599998474121094,42.70000076293945,42.20000076293945,42.29999923706055,35635.0
+2010-07-22,42.29999923706055,42.29999923706055,41.900001525878906,41.900001525878906,31481.0
+2010-07-25,42.20000076293945,44.5,42.0,42.29999923706055,69137.0
+2010-07-26,42.20000076293945,42.400001525878906,42.0,42.29999923706055,51655.0
+2010-07-27,42.5,43.0,42.5,42.599998474121094,90235.0
+2010-07-28,42.5,42.79999923706055,42.5,42.70000076293945,36945.0
+2010-07-29,42.79999923706055,43.400001525878906,42.70000076293945,43.400001525878906,63656.0
+2010-08-01,43.400001525878906,46.29999923706055,43.400001525878906,46.0,489237.0
+2010-08-02,45.599998474121094,46.0,45.0,46.0,102025.0
+2010-08-03,46.0,46.5,45.70000076293945,45.70000076293945,59359.0
+2010-08-04,45.400001525878906,45.70000076293945,44.599998474121094,45.29999923706055,39284.0
+2010-08-05,45.0,45.0,44.70000076293945,44.70000076293945,27776.0
+2010-08-08,44.599998474121094,44.70000076293945,44.5,44.5,23494.0
+2010-08-09,44.599998474121094,44.599998474121094,44.0,44.400001525878906,55682.0
+2010-08-10,44.0,44.5,44.0,44.5,57680.0
+2010-08-11,44.29999923706055,44.29999923706055,43.900001525878906,43.900001525878906,11452.0
+2010-08-12,43.599998474121094,43.599998474121094,43.099998474121094,43.29999923706055,22470.0
+2010-08-15,43.20000076293945,44.400001525878906,43.099998474121094,43.900001525878906,134749.0
+2010-08-16,43.599998474121094,44.5,43.599998474121094,44.0,21014.0
+2010-08-17,44.0,44.70000076293945,43.900001525878906,44.0,63682.0
+2010-08-18,44.099998474121094,44.400001525878906,44.099998474121094,44.400001525878906,118737.0
+2010-08-19,44.20000076293945,44.20000076293945,44.0,44.0,10187.0
+2010-08-22,43.900001525878906,44.599998474121094,43.900001525878906,44.29999923706055,20788.0
+2010-08-23,44.29999923706055,44.70000076293945,44.0,44.20000076293945,45390.0
+2010-08-24,44.70000076293945,44.70000076293945,44.20000076293945,44.20000076293945,8960.0
+2010-08-25,44.29999923706055,44.29999923706055,44.20000076293945,44.20000076293945,29178.0
+2010-08-26,44.20000076293945,44.29999923706055,44.20000076293945,44.29999923706055,12462.0
+2010-08-29,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,5631.0
+2010-08-30,44.5,44.599998474121094,44.400001525878906,44.5,8928.0
+2010-08-31,44.5,44.5,44.29999923706055,44.400001525878906,74461.0
+2010-09-01,44.400001525878906,44.70000076293945,44.29999923706055,44.599998474121094,40216.0
+2010-09-02,44.5,44.70000076293945,44.5,44.70000076293945,10032.0
+2010-09-05,44.79999923706055,45.0,44.599998474121094,44.70000076293945,32830.0
+2010-09-06,45.5,45.5,44.900001525878906,45.20000076293945,7450.0
+2010-09-07,45.20000076293945,45.400001525878906,45.0,45.400001525878906,35260.0
+2010-09-09,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2010-09-12,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2010-09-14,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2010-09-15,45.900001525878906,46.0,45.29999923706055,45.599998474121094,10597.0
+2010-09-16,45.5,45.5,45.400001525878906,45.400001525878906,21731.0
+2010-09-19,45.900001525878906,46.0,45.400001525878906,45.400001525878906,39148.0
+2010-09-20,45.599998474121094,45.599998474121094,45.20000076293945,45.20000076293945,13359.0
+2010-09-21,45.20000076293945,45.599998474121094,45.20000076293945,45.400001525878906,21072.0
+2010-09-22,45.70000076293945,46.0,45.70000076293945,46.0,43049.0
+2010-09-26,46.0,46.0,45.5,45.5,13575.0
+2010-09-27,45.400001525878906,45.79999923706055,45.400001525878906,45.5,6205.0
+2010-09-28,45.70000076293945,45.70000076293945,45.5,45.5,13517.0
+2010-09-29,45.5,45.5,45.5,45.5,0.0
+2010-09-30,45.099998474121094,45.099998474121094,44.900001525878906,44.900001525878906,23918.0
+2010-10-03,45.20000076293945,45.20000076293945,45.0,45.20000076293945,21178.0
+2010-10-04,45.0,45.20000076293945,45.0,45.0,21545.0
+2010-10-05,45.20000076293945,45.400001525878906,44.5,44.599998474121094,37270.0
+2010-10-06,44.5,44.70000076293945,44.5,44.5,19759.0
+2010-10-07,44.79999923706055,44.900001525878906,44.400001525878906,44.599998474121094,15218.0
+2010-10-10,45.0,45.0,44.400001525878906,44.5,3817.0
+2010-10-11,44.5,44.5,44.29999923706055,44.400001525878906,24484.0
+2010-10-12,44.099998474121094,44.099998474121094,43.5,43.599998474121094,58212.0
+2010-10-13,44.0,44.70000076293945,43.5,43.5,109401.0
+2010-10-14,43.900001525878906,44.29999923706055,43.900001525878906,44.099998474121094,32455.0
+2010-10-17,44.400001525878906,44.5,44.0,44.0,4784.0
+2010-10-18,43.900001525878906,44.5,43.400001525878906,43.5,260427.0
+2010-10-19,43.5,44.0,43.5,43.5,15630.0
+2010-10-20,42.70000076293945,43.20000076293945,42.70000076293945,43.099998474121094,19690.0
+2010-10-21,43.0,43.29999923706055,42.70000076293945,43.29999923706055,25300.0
+2010-10-24,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,2993.0
+2010-10-25,43.29999923706055,43.29999923706055,43.099998474121094,43.099998474121094,32935.0
+2010-10-26,43.0,43.099998474121094,43.0,43.0,71144.0
+2010-10-27,43.0,43.70000076293945,42.900001525878906,43.70000076293945,60912.0
+2010-10-28,43.0,43.29999923706055,43.0,43.0,161819.0
+2010-10-31,43.099998474121094,43.099998474121094,43.0,43.0,5015.0
+2010-11-01,43.0,43.099998474121094,42.79999923706055,42.900001525878906,130684.0
+2010-11-02,41.29999923706055,41.5,41.0,41.29999923706055,147834.0
+2010-11-03,41.29999923706055,41.79999923706055,41.20000076293945,41.29999923706055,40209.0
+2010-11-04,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0
+2010-11-07,41.70000076293945,42.099998474121094,41.29999923706055,42.099998474121094,37478.0
+2010-11-08,42.0,42.0,41.70000076293945,42.0,37003.0
+2010-11-09,41.79999923706055,42.0,41.79999923706055,41.79999923706055,17724.0
+2010-11-10,42.0,42.0,41.5,41.79999923706055,74604.0
+2010-11-11,,,,,
+2010-11-14,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2010-11-18,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2010-11-21,41.70000076293945,41.79999923706055,41.5,41.79999923706055,18985.0
+2010-11-22,41.599998474121094,41.70000076293945,41.5,41.70000076293945,7980.0
+2010-11-23,41.70000076293945,41.70000076293945,41.29999923706055,41.70000076293945,19474.0
+2010-11-24,41.20000076293945,41.79999923706055,41.20000076293945,41.5,18477.0
+2010-11-25,,,,,
+2010-11-28,41.900001525878906,43.0,41.0,42.5,241312.0
+2010-11-29,42.5,43.0,42.20000076293945,42.70000076293945,28249.0
+2010-11-30,42.0,42.599998474121094,42.0,42.099998474121094,23601.0
+2010-12-01,42.400001525878906,42.400001525878906,42.0,42.20000076293945,19286.0
+2010-12-02,,,,,
+2010-12-05,42.79999923706055,42.900001525878906,42.70000076293945,42.70000076293945,23785.0
+2010-12-06,42.900001525878906,43.0,42.900001525878906,43.0,17712.0
+2010-12-07,,,,,
+2010-12-08,43.29999923706055,47.29999923706055,43.29999923706055,47.29999923706055,501526.0
+2010-12-09,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2010-12-12,46.400001525878906,49.70000076293945,46.0,49.0,1170717.0
+2010-12-13,48.5,51.0,48.29999923706055,49.099998474121094,1183166.0
+2010-12-14,49.099998474121094,49.099998474121094,48.20000076293945,48.5,205878.0
+2010-12-15,48.5,48.5,47.20000076293945,47.400001525878906,401281.0
+2010-12-16,,,,,
+2010-12-19,46.70000076293945,47.5,46.0,47.0,435418.0
+2010-12-20,47.0,47.0,46.29999923706055,46.79999923706055,249704.0
+2010-12-21,46.900001525878906,47.29999923706055,46.70000076293945,47.20000076293945,220562.0
+2010-12-22,47.20000076293945,47.29999923706055,46.70000076293945,47.0,129770.0
+2010-12-23,47.0,47.0,47.0,47.0,0.0
+2010-12-26,46.79999923706055,47.0,46.599998474121094,47.0,113926.0
+2010-12-27,47.0,47.0,45.79999923706055,45.79999923706055,290431.0
+2010-12-28,45.70000076293945,46.099998474121094,45.70000076293945,45.900001525878906,87268.0
+2010-12-29,45.900001525878906,45.900001525878906,45.29999923706055,45.29999923706055,118960.0
+2010-12-30,,,,,
+2011-01-02,46.0,46.099998474121094,45.70000076293945,45.79999923706055,41672.0
+2011-01-03,45.79999923706055,45.900001525878906,45.70000076293945,45.79999923706055,19849.0
+2011-01-04,45.79999923706055,46.0,45.70000076293945,45.79999923706055,40039.0
+2011-01-05,46.0,46.099998474121094,45.79999923706055,45.79999923706055,97600.0
+2011-01-06,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
+2011-01-09,46.0,46.5,45.900001525878906,45.900001525878906,261144.0
+2011-01-10,46.0,46.0,45.70000076293945,45.70000076293945,65120.0
+2011-01-11,46.20000076293945,46.29999923706055,45.79999923706055,45.79999923706055,184233.0
+2011-01-12,45.900001525878906,45.900001525878906,45.599998474121094,45.70000076293945,107454.0
+2011-01-13,,,,,
+2011-01-16,46.0,46.099998474121094,45.79999923706055,46.0,38180.0
+2011-01-17,45.900001525878906,45.900001525878906,45.79999923706055,45.79999923706055,26821.0
+2011-01-18,45.79999923706055,46.0,45.70000076293945,45.900001525878906,27417.0
+2011-01-19,45.79999923706055,45.79999923706055,45.5,45.70000076293945,75874.0
+2011-01-20,,,,,
+2011-01-23,45.79999923706055,46.099998474121094,45.79999923706055,46.0,82645.0
+2011-01-24,46.099998474121094,46.70000076293945,46.099998474121094,46.5,139712.0
+2011-01-25,46.599998474121094,46.70000076293945,46.20000076293945,46.20000076293945,154839.0
+2011-01-26,46.099998474121094,46.20000076293945,46.0,46.20000076293945,78381.0
+2011-01-27,,,,,
+2011-01-30,43.599998474121094,44.79999923706055,43.599998474121094,44.0,183590.0
+2011-01-31,44.099998474121094,44.29999923706055,43.5,43.599998474121094,137323.0
+2011-02-01,43.70000076293945,43.900001525878906,43.5,43.79999923706055,73545.0
+2011-02-02,44.400001525878906,44.400001525878906,44.099998474121094,44.400001525878906,43214.0
+2011-02-03,,,,,
+2011-02-06,44.5,44.5,44.0,44.29999923706055,146493.0
+2011-02-07,44.400001525878906,44.5,44.29999923706055,44.5,35943.0
+2011-02-08,44.400001525878906,44.5,44.099998474121094,44.20000076293945,177922.0
+2011-02-09,44.20000076293945,44.29999923706055,44.0,44.29999923706055,146666.0
+2011-02-10,,,,,
+2011-02-13,44.400001525878906,44.400001525878906,44.20000076293945,44.400001525878906,67728.0
+2011-02-14,45.5,48.20000076293945,45.5,47.099998474121094,737939.0
+2011-02-15,47.400001525878906,47.400001525878906,46.29999923706055,46.5,412931.0
+2011-02-16,46.599998474121094,46.599998474121094,46.099998474121094,46.400001525878906,227249.0
+2011-02-17,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
+2011-02-20,47.099998474121094,47.20000076293945,46.400001525878906,46.599998474121094,225485.0
+2011-02-21,46.29999923706055,46.599998474121094,46.29999923706055,46.5,89701.0
+2011-02-22,46.29999923706055,46.400001525878906,46.099998474121094,46.400001525878906,149795.0
+2011-02-23,46.70000076293945,47.0,46.0,46.0,141480.0
+2011-02-24,46.0,46.0,46.0,46.0,0.0
+2011-02-27,46.20000076293945,46.20000076293945,45.0,45.0,114615.0
+2011-02-28,44.400001525878906,45.5,44.0,45.5,121869.0
+2011-03-01,45.5,45.5,43.0,43.0,136589.0
+2011-03-02,42.900001525878906,43.099998474121094,41.099998474121094,42.599998474121094,189287.0
+2011-03-03,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
+2011-03-06,45.20000076293945,45.400001525878906,44.099998474121094,45.0,112496.0
+2011-03-07,44.599998474121094,45.5,44.599998474121094,45.0,122665.0
+2011-03-08,45.0,46.29999923706055,45.0,46.0,153605.0
+2011-03-09,46.400001525878906,46.400001525878906,45.599998474121094,45.70000076293945,205854.0
+2011-03-10,,,,,
+2011-03-13,46.599998474121094,47.5,46.5,47.20000076293945,462590.0
+2011-03-14,47.0,47.099998474121094,46.400001525878906,47.099998474121094,189055.0
+2011-03-15,46.70000076293945,46.70000076293945,45.5,46.0,143599.0
+2011-03-16,46.20000076293945,46.599998474121094,46.20000076293945,46.5,90645.0
+2011-03-17,,,,,
+2011-03-20,48.20000076293945,49.900001525878906,47.5,49.29999923706055,1211839.0
+2011-03-21,,,,,
+2011-03-22,49.400001525878906,49.599998474121094,49.29999923706055,49.5,333714.0
+2011-03-23,49.400001525878906,49.599998474121094,49.20000076293945,49.5,297414.0
+2011-03-24,49.5,49.5,49.5,49.5,0.0
+2011-03-27,51.25,52.0,51.25,51.75,1001538.0
+2011-03-28,48.0,48.400001525878906,47.70000076293945,47.900001525878906,753248.0
+2011-03-29,47.900001525878906,47.900001525878906,46.79999923706055,46.900001525878906,308484.0
+2011-03-30,47.0,47.0,46.599998474121094,46.70000076293945,138138.0
+2011-03-31,,,,,
+2011-04-03,47.0,47.0,46.70000076293945,46.70000076293945,74451.0
+2011-04-04,46.79999923706055,46.79999923706055,46.5,46.5,87887.0
+2011-04-05,46.599998474121094,46.79999923706055,45.5,45.70000076293945,73558.0
+2011-04-06,45.599998474121094,46.0,45.599998474121094,45.900001525878906,101581.0
+2011-04-07,,,,,
+2011-04-10,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0
+2011-04-11,45.900001525878906,46.0,45.70000076293945,46.0,84488.0
+2011-04-12,46.0,46.099998474121094,45.900001525878906,45.900001525878906,51522.0
+2011-04-13,45.900001525878906,46.0,45.70000076293945,45.79999923706055,95453.0
+2011-04-14,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
+2011-04-17,45.900001525878906,46.0,45.400001525878906,45.79999923706055,183125.0
+2011-04-18,45.900001525878906,47.0,45.900001525878906,46.0,202421.0
+2011-04-19,46.099998474121094,46.099998474121094,45.0,45.599998474121094,131857.0
+2011-04-20,45.70000076293945,45.79999923706055,45.400001525878906,45.400001525878906,80387.0
+2011-04-21,,,,,
+2011-04-24,45.599998474121094,45.900001525878906,45.599998474121094,45.79999923706055,116827.0
+2011-04-25,45.79999923706055,46.400001525878906,45.79999923706055,46.20000076293945,131709.0
+2011-04-26,46.099998474121094,46.29999923706055,46.0,46.20000076293945,92202.0
+2011-04-27,46.20000076293945,46.29999923706055,46.0,46.20000076293945,71363.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,46.0,46.5,46.0,46.400001525878906,92302.0
+2011-05-03,46.400001525878906,46.400001525878906,46.099998474121094,46.20000076293945,34154.0
+2011-05-04,46.099998474121094,46.29999923706055,46.0,46.29999923706055,84859.0
+2011-05-05,46.29999923706055,46.29999923706055,46.29999923706055,46.29999923706055,0.0
+2011-05-08,45.900001525878906,46.400001525878906,45.900001525878906,46.29999923706055,156375.0
+2011-05-09,46.400001525878906,47.29999923706055,46.29999923706055,47.0,482820.0
+2011-05-10,47.29999923706055,48.599998474121094,47.29999923706055,48.5,704776.0
+2011-05-11,48.5,48.79999923706055,47.79999923706055,48.79999923706055,190613.0
+2011-05-12,,,,,
+2011-05-15,48.099998474121094,48.29999923706055,47.900001525878906,47.900001525878906,452346.0
+2011-05-16,47.900001525878906,48.29999923706055,47.599998474121094,47.70000076293945,122968.0
+2011-05-17,47.70000076293945,48.29999923706055,47.5,48.29999923706055,153128.0
+2011-05-18,48.0,48.099998474121094,47.79999923706055,48.0,59147.0
+2011-05-19,,,,,
+2011-05-22,48.0,49.099998474121094,47.900001525878906,48.79999923706055,631035.0
+2011-05-23,48.599998474121094,48.70000076293945,48.0,48.20000076293945,269470.0
+2011-05-24,48.20000076293945,48.599998474121094,48.099998474121094,48.20000076293945,78528.0
+2011-05-25,48.20000076293945,49.70000076293945,48.099998474121094,49.099998474121094,487220.0
+2011-05-26,,,,,
+2011-05-29,49.29999923706055,51.0,49.29999923706055,50.0,874170.0
+2011-05-30,50.0,50.0,49.20000076293945,49.70000076293945,78971.0
+2011-05-31,49.5,50.0,49.400001525878906,49.5,42356.0
+2011-06-01,49.5,49.70000076293945,49.400001525878906,49.5,59564.0
+2011-06-02,,,,,
+2011-06-05,48.70000076293945,48.79999923706055,48.29999923706055,48.599998474121094,68648.0
+2011-06-06,48.5,48.79999923706055,48.5,48.599998474121094,53905.0
+2011-06-07,48.70000076293945,48.900001525878906,48.5,48.5,60247.0
+2011-06-08,48.70000076293945,49.099998474121094,48.29999923706055,48.29999923706055,126902.0
+2011-06-09,,,,,
+2011-06-12,48.5,50.75,48.5,50.25,346963.0
+2011-06-13,50.0,51.5,49.900001525878906,50.75,385997.0
+2011-06-14,50.75,51.25,50.0,50.0,223485.0
+2011-06-15,50.25,50.25,49.599998474121094,49.599998474121094,64078.0
+2011-06-16,,,,,
+2011-06-19,49.599998474121094,49.79999923706055,49.099998474121094,49.099998474121094,64025.0
+2011-06-20,48.900001525878906,49.400001525878906,48.5,49.0,144943.0
+2011-06-21,49.20000076293945,50.0,48.900001525878906,49.599998474121094,192359.0
+2011-06-22,49.79999923706055,49.900001525878906,49.20000076293945,49.5,57731.0
+2011-06-23,,,,,
+2011-06-26,49.79999923706055,50.0,49.5,49.79999923706055,38609.0
+2011-06-27,49.70000076293945,49.79999923706055,49.70000076293945,49.70000076293945,50004.0
+2011-06-28,49.79999923706055,49.79999923706055,49.599998474121094,49.599998474121094,13969.0
+2011-06-29,49.79999923706055,49.79999923706055,49.5,49.5,21303.0
+2011-06-30,,,,,
+2011-07-03,49.79999923706055,50.0,49.599998474121094,50.0,106867.0
+2011-07-04,49.79999923706055,49.79999923706055,49.599998474121094,49.70000076293945,75674.0
+2011-07-05,49.79999923706055,49.900001525878906,49.70000076293945,49.79999923706055,29574.0
+2011-07-06,49.900001525878906,49.900001525878906,49.0,49.5,95005.0
+2011-07-07,,,,,
+2011-07-10,49.5,49.70000076293945,49.400001525878906,49.70000076293945,35414.0
+2011-07-11,49.5,50.0,49.400001525878906,49.70000076293945,49475.0
+2011-07-12,49.400001525878906,49.5,49.20000076293945,49.29999923706055,47781.0
+2011-07-13,49.400001525878906,49.70000076293945,49.400001525878906,49.5,17652.0
+2011-07-14,,,,,
+2011-07-17,48.70000076293945,48.70000076293945,47.400001525878906,47.599998474121094,118904.0
+2011-07-18,47.5,47.5,47.0,47.20000076293945,44733.0
+2011-07-19,47.20000076293945,47.5,46.5,47.5,55196.0
+2011-07-20,47.900001525878906,48.79999923706055,46.79999923706055,48.5,153814.0
+2011-07-21,48.5,48.5,48.5,48.5,0.0
+2011-07-24,49.400001525878906,49.400001525878906,48.400001525878906,48.400001525878906,103527.0
+2011-07-25,48.5,48.5,47.5,47.79999923706055,126642.0
+2011-07-26,47.70000076293945,48.099998474121094,47.70000076293945,48.099998474121094,26933.0
+2011-07-27,48.0,49.400001525878906,47.900001525878906,48.20000076293945,82573.0
+2011-07-28,,,,,
+2011-07-31,48.20000076293945,48.5,48.099998474121094,48.20000076293945,14817.0
+2011-08-01,48.29999923706055,48.79999923706055,48.0,48.5,28761.0
+2011-08-02,48.400001525878906,48.599998474121094,48.400001525878906,48.599998474121094,29428.0
+2011-08-03,48.20000076293945,48.70000076293945,48.20000076293945,48.5,19616.0
+2011-08-04,,,,,
+2011-08-07,47.0,47.0,46.79999923706055,46.900001525878906,23901.0
+2011-08-08,47.099998474121094,47.099998474121094,46.5,46.70000076293945,14138.0
+2011-08-09,45.099998474121094,46.0,44.0,46.0,67622.0
+2011-08-10,46.29999923706055,46.79999923706055,46.29999923706055,46.5,43912.0
+2011-08-11,,,,,
+2011-08-14,47.0,47.0,46.5,46.70000076293945,20808.0
+2011-08-15,46.79999923706055,46.79999923706055,46.5,46.70000076293945,33911.0
+2011-08-16,46.599998474121094,46.599998474121094,46.5,46.5,27452.0
+2011-08-17,46.70000076293945,46.79999923706055,46.5,46.79999923706055,8620.0
+2011-08-18,,,,,
+2011-08-21,46.400001525878906,46.79999923706055,46.400001525878906,46.79999923706055,20105.0
+2011-08-22,46.79999923706055,46.79999923706055,46.5,46.79999923706055,12896.0
+2011-08-23,46.900001525878906,47.29999923706055,46.79999923706055,47.29999923706055,63933.0
+2011-08-24,47.29999923706055,47.79999923706055,47.0,47.5,45125.0
+2011-08-25,,,,,
+2011-08-28,47.5,47.5,47.5,47.5,0.0
+2011-09-01,47.5,47.5,47.5,47.5,0.0
+2011-09-04,47.79999923706055,47.900001525878906,47.79999923706055,47.900001525878906,11922.0
+2011-09-05,47.79999923706055,47.79999923706055,47.599998474121094,47.599998474121094,19247.0
+2011-09-06,47.5,47.79999923706055,47.5,47.5,13186.0
+2011-09-07,47.599998474121094,47.599998474121094,47.5,47.599998474121094,9980.0
+2011-09-08,,,,,
+2011-09-11,47.79999923706055,48.400001525878906,47.79999923706055,48.400001525878906,45100.0
+2011-09-12,48.20000076293945,48.20000076293945,47.5,47.5,35723.0
+2011-09-13,47.70000076293945,47.70000076293945,47.5,47.5,22202.0
+2011-09-14,47.599998474121094,47.599998474121094,47.5,47.5,8908.0
+2011-09-15,,,,,
+2011-09-18,47.79999923706055,47.900001525878906,47.599998474121094,47.599998474121094,28290.0
+2011-09-19,47.599998474121094,47.79999923706055,47.5,47.79999923706055,25628.0
+2011-09-20,47.900001525878906,48.0,47.79999923706055,48.0,56527.0
+2011-09-21,48.0,48.0,47.70000076293945,48.0,212884.0
+2011-09-22,48.0,48.0,48.0,48.0,0.0
+2011-09-25,48.0,48.0,47.400001525878906,47.79999923706055,33975.0
+2011-09-26,47.900001525878906,47.900001525878906,47.5,47.5,31368.0
+2011-09-27,47.900001525878906,47.900001525878906,47.599998474121094,47.79999923706055,19036.0
+2011-09-28,47.599998474121094,47.900001525878906,47.599998474121094,47.900001525878906,25987.0
+2011-09-29,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0
+2011-10-02,47.70000076293945,47.79999923706055,47.599998474121094,47.79999923706055,40197.0
+2011-10-03,47.599998474121094,47.70000076293945,47.5,47.70000076293945,41286.0
+2011-10-04,47.5,47.5,46.599998474121094,46.900001525878906,107819.0
+2011-10-05,47.099998474121094,47.099998474121094,46.79999923706055,47.099998474121094,25642.0
+2011-10-06,,,,,
+2011-10-09,47.400001525878906,47.400001525878906,47.0,47.0,80192.0
+2011-10-10,47.0,47.0,46.70000076293945,47.0,56112.0
+2011-10-11,47.0,47.0,46.79999923706055,46.900001525878906,34223.0
+2011-10-12,46.900001525878906,46.900001525878906,46.599998474121094,46.900001525878906,131514.0
+2011-10-13,,,,,
+2011-10-16,46.79999923706055,47.0,46.79999923706055,46.79999923706055,20861.0
+2011-10-17,46.79999923706055,47.0,46.5,46.900001525878906,87344.0
+2011-10-18,46.79999923706055,47.0,46.599998474121094,47.0,50665.0
+2011-10-19,46.900001525878906,46.900001525878906,46.5,46.599998474121094,45629.0
+2011-10-20,,,,,
+2011-10-23,46.599998474121094,48.0,46.599998474121094,47.099998474121094,64318.0
+2011-10-24,47.20000076293945,47.29999923706055,47.0,47.0,7892.0
+2011-10-25,47.099998474121094,47.099998474121094,46.900001525878906,47.099998474121094,22933.0
+2011-10-26,47.0,47.099998474121094,47.0,47.099998474121094,20496.0
+2011-10-27,,,,,
+2011-10-30,47.29999923706055,47.400001525878906,47.0,47.099998474121094,101753.0
+2011-10-31,47.099998474121094,47.099998474121094,47.0,47.0,35734.0
+2011-11-01,47.0,47.0,46.79999923706055,46.79999923706055,47551.0
+2011-11-02,47.0,47.0,46.900001525878906,47.0,7088.0
+2011-11-03,,,,,
+2011-11-06,47.0,47.0,47.0,47.0,0.0
+2011-11-10,47.0,47.0,47.0,47.0,0.0
+2011-11-13,47.099998474121094,47.099998474121094,46.70000076293945,47.0,31728.0
+2011-11-14,47.0,47.0,46.79999923706055,46.79999923706055,17354.0
+2011-11-15,47.0,47.099998474121094,47.0,47.099998474121094,14076.0
+2011-11-16,47.0,47.099998474121094,46.79999923706055,47.099998474121094,18569.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,47.099998474121094,47.099998474121094,46.900001525878906,46.900001525878906,28786.0
+2011-11-22,46.900001525878906,47.099998474121094,46.79999923706055,47.0,50101.0
+2011-11-23,47.0,47.0,47.0,47.0,0.0
+2011-11-24,47.0,47.0,47.0,47.0,0.0
+2011-11-27,46.70000076293945,47.0,46.599998474121094,46.70000076293945,12165.0
+2011-11-28,46.70000076293945,47.099998474121094,46.20000076293945,47.099998474121094,24237.0
+2011-11-29,47.099998474121094,47.099998474121094,46.5,46.5,39975.0
+2011-11-30,46.599998474121094,46.900001525878906,46.5,46.900001525878906,21667.0
+2011-12-01,,,,,
+2011-12-04,46.900001525878906,47.0,46.70000076293945,47.0,78982.0
+2011-12-05,47.099998474121094,47.599998474121094,47.099998474121094,47.29999923706055,97749.0
+2011-12-06,47.29999923706055,47.29999923706055,47.0,47.099998474121094,24550.0
+2011-12-07,47.0,47.400001525878906,47.0,47.400001525878906,46261.0
+2011-12-08,,,,,
+2011-12-11,47.79999923706055,48.099998474121094,47.599998474121094,48.0,61693.0
+2011-12-12,48.0,48.0,47.70000076293945,47.79999923706055,26763.0
+2011-12-13,48.0,48.0,47.70000076293945,47.79999923706055,32564.0
+2011-12-14,47.70000076293945,48.20000076293945,47.70000076293945,48.0,22709.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,48.5,48.599998474121094,48.29999923706055,48.5,27154.0
+2011-12-20,48.70000076293945,52.0,48.599998474121094,51.25,345995.0
+2011-12-21,51.5,54.0,51.25,53.0,282423.0
+2011-12-22,53.0,53.0,53.0,53.0,0.0
+2011-12-25,53.0,54.0,52.5,53.5,110406.0
+2011-12-26,53.5,55.5,52.75,55.25,242004.0
+2011-12-27,55.25,55.25,53.75,54.75,126049.0
+2011-12-28,55.0,56.5,54.75,55.5,70505.0
+2011-12-29,,,,,
+2012-01-01,54.5,55.25,54.5,55.0,271895.0
+2012-01-02,54.5,55.5,54.5,55.25,189973.0
+2012-01-03,55.5,55.75,54.75,55.75,110950.0
+2012-01-04,55.5,56.0,55.25,56.0,72081.0
+2012-01-05,,,,,
+2012-01-08,57.25,57.25,56.75,57.0,106728.0
+2012-01-09,57.0,57.25,55.75,56.5,175554.0
+2012-01-10,56.25,56.75,56.0,56.75,22535.0
+2012-01-11,56.25,56.5,56.0,56.5,86539.0
+2012-01-12,,,,,
+2012-01-15,56.25,56.5,55.75,56.5,37098.0
+2012-01-16,56.0,56.0,55.0,55.25,89431.0
+2012-01-17,54.5,54.75,54.0,54.25,15308.0
+2012-01-18,54.0,54.75,54.0,54.0,5168.0
+2012-01-19,,,,,
+2012-01-22,54.75,56.25,54.75,56.0,183134.0
+2012-01-23,55.25,56.0,55.0,55.75,35167.0
+2012-01-24,55.5,56.0,55.25,55.75,22125.0
+2012-01-25,55.5,56.0,55.5,56.0,8646.0
+2012-01-26,,,,,
+2012-01-29,56.0,56.0,56.0,56.0,0.0
+2012-01-30,57.0,57.75,57.0,57.75,27140.0
+2012-01-31,58.0,59.0,58.0,58.5,81723.0
+2012-02-01,59.0,60.5,59.0,59.75,67974.0
+2012-02-02,59.75,59.75,59.75,59.75,0.0
+2012-02-05,60.0,61.0,59.75,61.0,236012.0
+2012-02-06,60.5,61.0,60.0,60.0,41786.0
+2012-02-07,60.25,61.0,60.0,60.0,12886.0
+2012-02-08,60.0,61.0,60.0,60.0,64639.0
+2012-02-09,,,,,
+2012-02-12,60.25,60.75,59.5,60.5,28758.0
+2012-02-13,61.0,61.25,60.0,60.75,100204.0
+2012-02-14,60.5,62.0,60.5,61.0,206580.0
+2012-02-15,61.0,61.25,60.5,60.75,201027.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,59.25,59.75,59.25,59.25,30214.0
+2012-02-21,59.5,60.5,59.5,60.25,174431.0
+2012-02-22,60.25,60.25,60.25,60.25,0.0
+2012-02-23,60.25,60.25,60.25,60.25,0.0
+2012-02-26,61.0,61.0,60.75,60.75,66389.0
+2012-02-27,60.75,62.0,60.75,61.25,262484.0
+2012-02-28,61.75,62.5,61.0,61.5,165414.0
+2012-02-29,62.25,63.0,62.25,63.0,216645.0
+2012-03-01,,,,,
+2012-03-04,64.25,65.25,63.75,65.0,100323.0
+2012-03-05,65.5,67.0,65.25,66.75,178920.0
+2012-03-06,67.0,69.0,66.5,68.25,209950.0
+2012-03-07,68.25,69.5,68.0,69.5,260795.0
+2012-03-08,,,,,
+2012-03-11,70.25,70.5,70.0,70.25,110157.0
+2012-03-12,70.25,70.25,69.25,69.75,73924.0
+2012-03-13,69.75,69.75,68.0,68.5,125209.0
+2012-03-14,69.0,69.0,68.0,68.5,69296.0
+2012-03-15,,,,,
+2012-03-18,68.0,69.0,67.5,68.75,205008.0
+2012-03-19,64.25,66.0,63.0,63.75,598371.0
+2012-03-20,63.25,63.25,60.5,61.0,200531.0
+2012-03-21,59.5,60.5,59.0,59.25,185151.0
+2012-03-22,,,,,
+2012-03-25,59.75,61.25,59.0,60.75,424927.0
+2012-03-26,61.0,61.5,59.5,60.25,190328.0
+2012-03-27,60.25,60.75,58.5,58.75,161602.0
+2012-03-28,58.25,58.75,57.75,58.0,179648.0
+2012-03-29,,,,,
+2012-04-01,59.0,59.5,58.0,59.5,59046.0
+2012-04-02,59.5,59.75,59.0,59.25,112328.0
+2012-04-03,59.75,60.5,59.5,60.0,211266.0
+2012-04-04,60.0,60.75,60.0,60.25,200106.0
+2012-04-05,,,,,
+2012-04-08,60.0,60.25,58.0,59.0,142169.0
+2012-04-09,59.0,59.0,58.0,58.25,75214.0
+2012-04-10,58.25,58.75,57.75,57.75,45709.0
+2012-04-11,57.0,58.25,56.0,57.75,125983.0
+2012-04-12,,,,,
+2012-04-15,57.5,58.5,56.75,57.0,51109.0
+2012-04-16,57.0,57.0,55.0,56.0,75516.0
+2012-04-17,56.5,58.25,55.75,57.5,235051.0
+2012-04-18,57.25,58.25,56.5,56.75,218368.0
+2012-04-19,,,,,
+2012-04-22,58.0,58.0,57.0,57.25,151903.0
+2012-04-23,57.0,57.75,56.75,57.5,117253.0
+2012-04-24,57.75,57.75,56.0,56.5,171315.0
+2012-04-25,56.75,57.0,56.0,56.5,115426.0
+2012-04-26,,,,,
+2012-04-29,56.5,56.5,56.0,56.5,66367.0
+2012-04-30,56.75,57.0,56.25,57.0,127036.0
+2012-05-01,57.0,57.25,56.75,56.75,39330.0
+2012-05-02,57.0,57.5,56.5,56.5,56488.0
+2012-05-03,,,,,
+2012-05-06,56.25,56.25,55.0,55.0,48610.0
+2012-05-07,55.0,55.0,54.25,55.0,78820.0
+2012-05-08,55.25,56.0,54.75,55.5,166888.0
+2012-05-09,55.25,55.5,55.0,55.0,115591.0
+2012-05-10,55.0,55.0,55.0,55.0,0.0
+2012-05-13,55.0,55.0,53.5,53.5,181137.0
+2012-05-14,53.0,53.0,52.25,52.25,82543.0
+2012-05-15,52.0,52.75,52.0,52.5,23629.0
+2012-05-16,52.25,54.0,52.0,52.75,53207.0
+2012-05-17,,,,,
+2012-05-20,53.0,53.5,52.25,53.25,39036.0
+2012-05-21,53.0,54.5,53.0,54.5,46216.0
+2012-05-22,54.75,55.0,54.0,54.75,151085.0
+2012-05-23,54.5,54.5,54.0,54.0,47703.0
+2012-05-24,,,,,
+2012-05-27,53.75,53.75,53.0,53.5,42317.0
+2012-05-28,53.5,54.75,53.5,54.25,60324.0
+2012-05-29,54.5,55.25,54.0,55.25,195593.0
+2012-05-30,55.25,56.5,54.5,54.75,261673.0
+2012-05-31,,,,,
+2012-06-03,52.5,53.75,52.0,53.75,36548.0
+2012-06-04,53.25,53.75,52.5,53.5,39405.0
+2012-06-05,53.75,53.75,53.0,53.25,50764.0
+2012-06-06,53.25,53.5,52.75,53.0,53379.0
+2012-06-07,,,,,
+2012-06-10,53.0,53.25,52.75,53.0,42614.0
+2012-06-11,53.75,54.25,53.0,53.0,84821.0
+2012-06-12,53.0,53.0,52.25,52.75,25333.0
+2012-06-13,53.0,53.25,53.0,53.25,34498.0
+2012-06-14,,,,,
+2012-06-17,53.0,53.0,52.5,53.0,17472.0
+2012-06-18,53.25,53.75,53.0,53.5,65537.0
+2012-06-19,53.0,53.5,53.0,53.5,36162.0
+2012-06-20,53.5,53.75,53.25,53.75,39834.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,53.75,53.75,53.75,53.75,0.0
+2012-06-26,53.75,53.75,53.75,53.75,0.0
+2012-06-27,53.75,53.75,53.75,53.75,0.0
+2012-06-28,53.75,53.75,53.75,53.75,0.0
+2012-07-01,53.75,53.75,53.75,53.75,0.0
+2012-07-02,53.25,55.0,53.25,54.0,49651.0
+2012-07-03,54.25,55.0,53.75,55.0,46879.0
+2012-07-04,55.0,55.0,53.75,54.25,70637.0
+2012-07-05,,,,,
+2012-07-08,55.25,55.5,54.5,55.5,86060.0
+2012-07-09,55.0,55.0,54.25,54.75,30969.0
+2012-07-10,54.25,54.25,54.0,54.0,16285.0
+2012-07-11,53.75,54.0,53.25,53.5,30064.0
+2012-07-12,,,,,
+2012-07-15,52.75,52.75,52.0,52.5,123094.0
+2012-07-16,52.25,52.5,52.25,52.5,25346.0
+2012-07-17,52.25,52.25,52.0,52.0,40951.0
+2012-07-18,51.75,52.5,51.25,52.25,58840.0
+2012-07-19,,,,,
+2012-07-22,52.0,53.0,51.5,52.0,42481.0
+2012-07-23,51.75,52.5,51.75,52.25,20616.0
+2012-07-24,52.0,52.0,51.75,52.0,14134.0
+2012-07-25,52.0,52.25,51.75,52.25,15796.0
+2012-07-26,,,,,
+2012-07-29,52.0,52.25,52.0,52.0,32241.0
+2012-07-30,52.0,52.5,52.0,52.5,15816.0
+2012-07-31,52.5,52.75,52.25,52.5,26133.0
+2012-08-01,52.75,53.0,52.25,53.0,44992.0
+2012-08-02,,,,,
+2012-08-05,53.5,53.5,53.0,53.0,17078.0
+2012-08-06,53.0,53.25,52.5,52.75,22411.0
+2012-08-07,53.0,53.25,52.75,53.0,34530.0
+2012-08-08,53.5,53.5,53.0,53.0,49580.0
+2012-08-09,,,,,
+2012-08-12,53.0,53.25,52.5,53.0,48419.0
+2012-08-13,53.25,53.25,51.5,52.25,118109.0
+2012-08-14,52.0,52.5,52.0,52.25,88836.0
+2012-08-15,52.25,52.5,52.0,52.25,88033.0
+2012-08-16,,,,,
+2012-08-19,52.25,52.25,52.25,52.25,0.0
+2012-08-23,52.25,52.25,52.25,52.25,0.0
+2012-08-26,52.5,52.5,51.75,52.25,172182.0
+2012-08-27,52.0,52.25,51.75,52.25,250203.0
+2012-08-28,52.25,52.75,52.25,52.5,65189.0
+2012-08-29,52.75,53.0,52.5,53.0,94824.0
+2012-08-30,,,,,
+2012-09-02,53.0,53.25,52.75,52.75,50676.0
+2012-09-03,52.75,53.0,52.5,52.75,13054.0
+2012-09-04,52.75,53.5,52.25,53.25,139052.0
+2012-09-05,,,,,
+2012-09-06,53.25,53.25,53.25,53.25,0.0
+2012-09-09,53.25,53.25,53.0,53.0,47369.0
+2012-09-10,53.25,53.25,52.75,53.0,56364.0
+2012-09-11,53.0,53.25,52.75,52.75,34439.0
+2012-09-12,52.75,53.0,52.5,52.75,82764.0
+2012-09-13,,,,,
+2012-09-16,52.75,53.25,52.75,53.25,37454.0
+2012-09-17,53.0,53.0,52.75,52.75,78066.0
+2012-09-18,52.75,53.0,52.5,53.0,70955.0
+2012-09-19,52.75,52.75,52.25,52.5,51657.0
+2012-09-20,,,,,
+2012-09-24,52.25,52.25,51.75,52.0,84610.0
+2012-09-25,52.0,52.25,51.75,52.0,42374.0
+2012-09-26,52.0,52.0,51.25,51.5,60164.0
+2012-09-27,,,,,
+2012-09-30,51.5,52.0,51.5,52.0,19590.0
+2012-10-01,52.0,52.25,51.75,52.0,73148.0
+2012-10-02,51.75,52.0,51.5,51.75,44416.0
+2012-10-03,51.75,51.75,51.25,51.75,24251.0
+2012-10-04,,,,,
+2012-10-07,51.5,51.5,51.25,51.25,51786.0
+2012-10-08,51.75,51.75,51.0,51.25,47491.0
+2012-10-09,51.5,52.0,51.5,51.75,93558.0
+2012-10-10,51.75,51.75,51.25,51.5,26872.0
+2012-10-11,,,,,
+2012-10-14,51.0,51.75,51.0,51.5,50379.0
+2012-10-15,51.5,52.0,51.0,51.75,43856.0
+2012-10-16,51.5,51.75,51.25,51.25,55610.0
+2012-10-17,51.5,51.75,51.25,51.5,48672.0
+2012-10-18,,,,,
+2012-10-21,52.0,52.0,51.5,51.75,78385.0
+2012-10-22,51.5,51.75,51.5,51.5,37348.0
+2012-10-23,51.5,52.0,51.5,52.0,24908.0
+2012-10-24,51.75,52.0,51.5,51.75,25921.0
+2012-10-25,,,,,
+2012-10-28,51.75,51.75,51.75,51.75,0.0
+2012-11-01,51.75,51.75,51.75,51.75,0.0
+2012-11-04,52.0,53.0,51.75,52.0,25418.0
+2012-11-05,52.25,52.5,52.0,52.5,56353.0
+2012-11-06,52.5,53.0,52.25,52.75,63183.0
+2012-11-07,53.0,53.25,53.0,53.0,36188.0
+2012-11-08,,,,,
+2012-11-11,53.5,53.5,53.0,53.0,23232.0
+2012-11-12,52.75,53.0,52.5,53.0,51768.0
+2012-11-13,53.0,53.0,52.75,53.0,9813.0
+2012-11-14,53.0,53.0,52.5,53.0,19244.0
+2012-11-15,,,,,
+2012-11-18,52.75,53.25,52.5,53.0,36425.0
+2012-11-19,53.0,53.25,52.75,53.0,141682.0
+2012-11-20,53.0,53.5,53.0,53.5,30724.0
+2012-11-21,53.25,53.5,53.0,53.25,107483.0
+2012-11-22,,,,,
+2012-11-25,53.0,53.0,52.5,52.75,61136.0
+2012-11-26,53.0,53.0,52.0,52.75,53697.0
+2012-11-27,52.5,52.5,52.0,52.25,39269.0
+2012-11-28,52.25,52.75,52.25,52.5,14336.0
+2012-11-29,,,,,
+2012-12-02,52.5,52.5,52.5,52.5,0.0
+2012-12-03,52.75,54.0,52.75,54.0,119552.0
+2012-12-04,53.75,54.0,53.25,53.25,33898.0
+2012-12-05,53.5,53.5,53.25,53.5,38898.0
+2012-12-06,53.5,53.5,53.5,53.5,0.0
+2012-12-09,53.5,53.5,53.5,53.5,0.0
+2012-12-10,54.5,55.0,54.0,54.5,41412.0
+2012-12-11,54.5,56.0,54.5,56.0,87221.0
+2012-12-12,56.0,57.0,55.75,57.0,95689.0
+2012-12-13,57.0,57.0,57.0,57.0,0.0
+2012-12-16,57.0,57.0,57.0,57.0,0.0
+2012-12-17,57.75,58.0,57.25,57.5,92011.0
+2012-12-18,57.25,57.5,56.5,57.5,42789.0
+2012-12-19,57.0,57.25,57.0,57.25,28588.0
+2012-12-20,57.25,57.25,57.25,57.25,0.0
+2012-12-23,57.25,57.25,57.25,57.25,0.0
+2012-12-24,57.5,58.0,57.0,57.75,49708.0
+2012-12-25,57.5,57.5,57.25,57.25,91518.0
+2012-12-26,57.5,57.5,56.5,56.5,103232.0
+2012-12-27,56.5,56.5,56.5,56.5,0.0
+2012-12-30,56.5,56.5,56.5,56.5,0.0
+2012-12-31,57.75,57.75,56.75,57.5,31950.0
+2013-01-01,57.5,57.75,56.5,57.25,43151.0
+2013-01-02,57.5,58.0,57.25,57.75,91186.0
+2013-01-03,57.75,57.75,57.75,57.75,0.0
+2013-01-06,57.75,57.75,57.75,57.75,0.0
+2013-01-07,58.0,58.0,56.75,57.0,145389.0
+2013-01-08,57.0,57.25,56.5,57.0,61952.0
+2013-01-09,57.5,57.75,57.25,57.75,63987.0
+2013-01-10,57.75,57.75,57.75,57.75,0.0
+2013-01-13,57.75,57.75,57.75,57.75,0.0
+2013-01-14,57.25,57.5,57.25,57.25,38509.0
+2013-01-15,57.0,57.25,57.0,57.0,43145.0
+2013-01-16,56.75,57.5,56.75,57.5,27785.0
+2013-01-17,57.5,57.5,57.5,57.5,0.0
+2013-01-20,57.5,57.5,57.5,57.5,0.0
+2013-01-21,57.25,57.5,56.75,57.25,72515.0
+2013-01-22,57.25,57.75,57.0,57.75,30760.0
+2013-01-23,57.5,57.75,57.0,57.5,72877.0
+2013-01-24,57.5,57.5,57.5,57.5,0.0
+2013-01-27,57.5,57.5,57.5,57.5,0.0
+2013-01-28,59.0,59.25,58.75,58.75,41166.0
+2013-01-29,58.25,58.75,57.75,58.75,141409.0
+2013-01-30,58.5,58.75,58.5,58.5,29126.0
+2013-01-31,58.5,58.5,58.5,58.5,0.0
+2013-02-03,58.5,58.5,58.5,58.5,0.0
+2013-02-04,58.5,59.25,58.5,59.25,119360.0
+2013-02-05,59.25,59.5,58.5,59.0,81824.0
+2013-02-06,59.25,59.25,58.75,59.25,65759.0
+2013-02-07,59.25,59.25,59.25,59.25,0.0
+2013-02-10,59.25,59.25,59.25,59.25,0.0
+2013-02-11,59.5,59.5,59.0,59.25,66140.0
+2013-02-12,59.5,61.25,59.25,61.25,373776.0
+2013-02-13,60.75,61.0,59.75,60.0,155203.0
+2013-02-14,60.0,60.0,60.0,60.0,0.0
+2013-02-17,60.0,60.0,60.0,60.0,0.0
+2013-02-18,61.75,61.75,60.25,60.75,516991.0
+2013-02-19,60.75,61.25,60.5,61.25,235625.0
+2013-02-20,61.25,61.5,61.0,61.25,113871.0
+2013-02-21,61.25,61.25,61.25,61.25,0.0
+2013-02-24,61.25,61.25,61.25,61.25,0.0
+2013-02-25,62.0,63.0,62.0,62.75,186910.0
+2013-02-26,62.75,63.0,62.5,62.75,112516.0
+2013-02-27,63.25,63.25,62.5,62.75,107610.0
+2013-02-28,62.75,62.75,62.75,62.75,0.0
+2013-03-03,62.75,62.75,62.75,62.75,0.0
+2013-03-04,63.0,63.25,63.0,63.25,45744.0
+2013-03-05,63.5,63.75,63.0,63.75,55660.0
+2013-03-06,63.75,64.75,63.75,64.5,71662.0
+2013-03-07,64.5,64.5,64.5,64.5,0.0
+2013-03-10,64.5,64.5,64.5,64.5,0.0
+2013-03-11,64.0,64.0,62.75,63.0,232336.0
+2013-03-12,63.0,65.25,62.5,63.5,458052.0
+2013-03-13,64.0,64.75,63.5,64.75,186424.0
+2013-03-14,64.75,64.75,64.75,64.75,0.0
+2013-03-17,64.5,65.0,63.75,64.0,566072.0
+2013-03-18,59.5,60.25,59.0,59.25,316776.0
+2013-03-19,59.25,59.25,58.25,58.5,138844.0
+2013-03-20,58.25,58.25,57.25,57.75,102199.0
+2013-03-21,,,,,
+2013-03-24,57.75,58.0,57.5,57.5,39970.0
+2013-03-25,57.75,57.75,57.0,57.0,53273.0
+2013-03-26,57.25,57.25,56.5,57.25,59731.0
+2013-03-27,57.25,57.25,56.5,56.75,59484.0
+2013-03-28,,,,,
+2013-03-31,56.25,56.5,56.0,56.25,55379.0
+2013-04-01,56.25,56.75,56.0,56.5,37327.0
+2013-04-02,56.25,57.0,56.25,56.5,35784.0
+2013-04-03,56.75,57.5,56.5,57.0,55270.0
+2013-04-04,,,,,
+2013-04-07,56.5,57.0,56.5,56.5,33249.0
+2013-04-08,56.5,57.0,56.25,56.75,126322.0
+2013-04-09,57.0,57.0,56.75,57.0,175387.0
+2013-04-10,57.0,57.25,56.75,57.0,119668.0
+2013-04-11,,,,,
+2013-04-14,57.0,57.0,56.5,56.75,25108.0
+2013-04-15,56.5,56.75,56.0,56.0,143957.0
+2013-04-16,56.25,56.25,55.25,55.75,126424.0
+2013-04-17,55.75,55.75,55.25,55.75,102683.0
+2013-04-18,,,,,
+2013-04-21,56.25,56.25,55.5,56.0,70003.0
+2013-04-22,55.75,56.75,55.75,56.75,85984.0
+2013-04-23,56.75,56.75,56.0,56.5,110765.0
+2013-04-24,56.5,57.5,56.5,57.5,139391.0
+2013-04-25,,,,,
+2013-04-28,57.75,58.5,57.75,58.25,92934.0
+2013-04-29,58.25,58.5,58.0,58.5,104902.0
+2013-04-30,58.5,60.0,58.25,59.25,129572.0
+2013-05-01,59.5,59.5,58.75,58.75,65377.0
+2013-05-02,58.75,58.75,58.75,58.75,0.0
+2013-05-05,59.0,59.5,58.75,59.0,65700.0
+2013-05-06,58.75,58.75,58.0,58.0,73555.0
+2013-05-07,58.0,58.5,57.5,58.0,45066.0
+2013-05-08,58.0,58.25,57.5,58.25,40629.0
+2013-05-09,,,,,
+2013-05-12,58.0,58.25,58.0,58.0,46475.0
+2013-05-13,58.0,58.25,57.0,57.5,84856.0
+2013-05-14,57.75,58.5,57.5,57.75,32252.0
+2013-05-15,57.75,58.0,57.5,57.5,11811.0
+2013-05-16,,,,,
+2013-05-19,58.25,58.75,58.0,58.5,102157.0
+2013-05-20,58.5,58.75,58.5,58.75,109788.0
+2013-05-21,58.5,59.25,58.5,59.25,137250.0
+2013-05-22,59.0,59.25,58.75,58.75,38899.0
+2013-05-23,,,,,
+2013-05-26,58.5,59.0,58.25,58.5,130577.0
+2013-05-27,58.5,58.5,58.25,58.5,56275.0
+2013-05-28,58.5,59.0,58.5,58.5,73818.0
+2013-05-29,59.0,59.25,58.5,59.0,84009.0
+2013-05-30,,,,,
+2013-06-02,59.25,59.75,59.25,59.25,64594.0
+2013-06-03,59.25,59.75,59.0,59.25,96458.0
+2013-06-04,59.5,59.75,59.25,59.75,60027.0
+2013-06-05,59.0,59.75,59.0,59.5,47683.0
+2013-06-06,,,,,
+2013-06-09,61.5,61.5,60.25,60.5,124744.0
+2013-06-10,60.75,60.75,60.0,60.25,42765.0
+2013-06-11,60.0,60.0,59.5,59.75,28834.0
+2013-06-12,59.5,60.25,59.5,60.25,79863.0
+2013-06-13,,,,,
+2013-06-16,58.0,58.75,57.25,58.25,88979.0
+2013-06-17,58.5,59.25,58.5,59.25,35142.0
+2013-06-18,59.25,59.25,59.0,59.0,64342.0
+2013-06-19,59.0,59.75,58.75,59.0,58051.0
+2013-06-20,,,,,
+2013-06-23,59.0,59.25,58.75,59.0,88042.0
+2013-06-24,59.0,59.0,58.0,58.5,47461.0
+2013-06-25,58.5,58.75,58.0,58.25,82295.0
+2013-06-26,58.75,59.75,58.5,58.75,308346.0
+2013-06-27,58.75,58.75,58.75,58.75,0.0
+2013-06-30,59.0,59.0,58.75,58.75,78825.0
+2013-07-01,58.75,59.0,58.5,59.0,63732.0
+2013-07-02,59.0,59.25,58.75,58.75,111400.0
+2013-07-03,58.75,58.75,58.5,58.5,28359.0
+2013-07-04,58.5,58.5,58.5,58.5,0.0
+2013-07-07,59.0,60.0,59.0,59.25,290244.0
+2013-07-08,59.5,60.0,59.0,59.25,174293.0
+2013-07-09,59.5,59.5,58.75,59.0,174933.0
+2013-07-10,58.75,59.25,58.75,58.75,59744.0
+2013-07-11,,,,,
+2013-07-14,59.0,59.0,58.75,59.0,21998.0
+2013-07-15,59.25,59.25,58.75,59.0,50155.0
+2013-07-16,58.75,59.0,58.75,59.0,19113.0
+2013-07-17,58.75,58.75,58.5,58.5,43693.0
+2013-07-18,,,,,
+2013-07-21,58.0,58.0,57.25,58.0,103739.0
+2013-07-22,58.0,58.5,58.0,58.5,38819.0
+2013-07-23,58.25,58.25,58.0,58.25,26267.0
+2013-07-24,58.25,58.5,58.0,58.5,56027.0
+2013-07-25,58.5,58.5,58.5,58.5,0.0
+2013-07-28,58.25,58.75,58.25,58.75,66141.0
+2013-07-29,58.5,58.75,58.5,58.75,62678.0
+2013-07-30,59.0,59.75,59.0,59.25,223011.0
+2013-07-31,59.5,59.75,59.25,59.5,75973.0
+2013-08-01,59.25,59.5,59.25,59.25,80554.0
+2013-08-04,59.25,59.5,59.0,59.25,15442.0
+2013-08-05,59.25,60.0,59.25,60.0,157104.0
+2013-08-11,60.0,60.0,60.0,60.0,0.0
+2013-08-13,60.0,60.0,59.5,59.75,83892.0
+2013-08-14,60.0,60.25,59.75,60.0,86777.0
+2013-08-15,60.25,60.5,60.0,60.5,43480.0
+2013-08-18,,,,,
+2013-08-19,60.0,61.25,59.75,61.25,700717.0
+2013-08-20,61.25,61.75,60.5,61.0,136764.0
+2013-08-21,60.75,62.0,60.5,61.5,260877.0
+2013-08-22,61.5,61.5,60.5,60.75,213753.0
+2013-08-25,60.5,60.5,60.0,60.0,274707.0
+2013-08-26,60.0,60.0,59.0,59.25,208244.0
+2013-08-27,59.0,59.0,57.5,57.5,195081.0
+2013-08-28,57.25,58.0,57.0,57.75,119673.0
+2013-08-29,58.0,58.5,57.75,58.0,87868.0
+2013-09-01,58.25,58.5,57.75,58.5,96110.0
+2013-09-02,58.5,58.5,57.75,58.0,185903.0
+2013-09-03,58.25,58.5,57.75,57.75,84250.0
+2013-09-04,57.25,57.75,55.75,56.5,76731.0
+2013-09-05,57.0,57.0,56.0,56.5,26453.0
+2013-09-08,57.0,57.25,56.75,56.75,35062.0
+2013-09-09,56.75,57.0,56.25,56.5,74926.0
+2013-09-10,57.5,58.0,57.5,57.75,188494.0
+2013-09-11,58.0,58.0,57.25,57.25,58610.0
+2013-09-12,57.75,58.0,57.5,58.0,21282.0
+2013-09-15,58.25,58.5,57.75,58.0,494168.0
+2013-09-16,58.0,58.75,57.75,58.25,216408.0
+2013-09-17,58.75,58.75,58.0,58.0,105083.0
+2013-09-18,58.0,58.0,57.75,57.75,94119.0
+2013-09-19,58.0,58.0,57.75,57.75,187528.0
+2013-09-24,58.0,58.25,57.75,58.0,172678.0
+2013-09-25,58.0,58.0,58.0,58.0,0.0
+2013-09-26,57.75,58.0,57.5,57.75,97710.0
+2013-09-29,57.75,58.0,57.5,57.75,130873.0
+2013-09-30,57.75,58.0,57.5,57.5,63822.0
+2013-10-01,57.75,58.25,57.5,58.0,135226.0
+2013-10-02,57.75,58.0,57.25,57.5,174693.0
+2013-10-03,57.5,58.0,57.25,57.75,185658.0
+2013-10-06,58.0,58.0,57.25,57.75,100116.0
+2013-10-07,57.5,57.75,57.25,57.25,82024.0
+2013-10-08,57.25,57.75,57.0,57.5,55318.0
+2013-10-09,57.5,57.75,57.25,57.5,67747.0
+2013-10-10,57.5,58.0,57.5,57.5,95829.0
+2013-10-13,57.5,57.5,57.5,57.5,0.0
+2013-10-20,58.25,58.25,57.75,58.0,105117.0
+2013-10-21,58.25,58.25,58.0,58.0,180566.0
+2013-10-22,58.0,58.25,58.0,58.0,103327.0
+2013-10-23,58.25,58.75,58.25,58.5,133228.0
+2013-10-24,58.5,59.0,58.5,59.0,102779.0
+2013-10-27,59.0,59.5,58.75,59.5,146976.0
+2013-10-28,59.0,59.0,58.0,58.25,336401.0
+2013-10-29,58.25,58.5,57.5,58.0,141681.0
+2013-10-30,58.25,58.5,58.0,58.5,60390.0
+2013-10-31,58.5,58.75,58.0,58.5,142370.0
+2013-11-03,58.5,58.75,58.5,58.75,49208.0
+2013-11-04,58.5,58.75,58.25,58.25,29965.0
+2013-11-05,58.25,58.75,58.25,58.75,107282.0
+2013-11-06,58.5,59.5,58.5,59.25,262357.0
+2013-11-07,59.0,59.75,59.0,59.75,143670.0
+2013-11-10,59.75,59.75,59.25,59.5,161315.0
+2013-11-11,59.5,59.75,59.0,59.25,129027.0
+2013-11-12,59.25,60.75,59.25,60.25,627911.0
+2013-11-13,60.75,61.25,60.5,60.5,407557.0
+2013-11-14,60.5,60.75,59.75,60.0,214008.0
+2013-11-17,60.0,61.75,60.0,61.5,1403445.0
+2013-11-18,61.5,63.25,61.5,62.25,1182769.0
+2013-11-19,62.25,62.5,61.5,62.0,323799.0
+2013-11-20,62.0,62.0,61.25,61.5,210490.0
+2013-11-21,61.75,62.5,61.5,61.75,462035.0
+2013-11-24,61.75,62.5,61.5,62.25,295754.0
+2013-11-25,62.25,62.25,61.5,61.75,318226.0
+2013-11-26,61.75,61.75,60.5,61.0,236484.0
+2013-11-27,60.5,61.25,60.25,61.0,126389.0
+2013-11-28,61.0,61.25,60.75,60.75,110134.0
+2013-12-01,60.75,60.75,59.75,60.5,154410.0
+2013-12-02,60.25,60.75,60.25,60.5,80792.0
+2013-12-03,60.5,60.75,58.75,58.75,304696.0
+2013-12-04,59.0,59.25,58.5,58.75,125312.0
+2013-12-05,59.0,59.75,58.75,59.5,151309.0
+2013-12-08,59.75,60.25,59.5,60.0,172215.0
+2013-12-09,60.0,60.75,59.75,60.5,139239.0
+2013-12-10,60.5,60.75,60.0,60.25,117229.0
+2013-12-11,60.25,60.5,60.0,60.25,249906.0
+2013-12-12,60.25,60.5,60.0,60.25,132236.0
+2013-12-15,60.25,60.25,59.5,59.75,254512.0
+2013-12-16,59.75,60.0,59.5,60.0,50144.0
+2013-12-17,59.75,60.25,59.5,59.75,52661.0
+2013-12-18,59.75,60.0,59.5,59.75,131632.0
+2013-12-19,60.0,60.0,59.5,59.75,114809.0
+2013-12-22,60.0,60.0,59.75,59.75,85989.0
+2013-12-23,60.0,60.25,59.75,60.0,160620.0
+2013-12-24,60.0,60.0,59.0,59.75,184603.0
+2013-12-25,59.25,59.5,59.0,59.0,181991.0
+2013-12-26,59.25,59.5,59.0,59.5,112408.0
+2013-12-29,59.25,59.75,59.25,59.5,92105.0
+2013-12-30,59.5,60.0,59.25,59.75,130721.0
+2013-12-31,59.75,60.0,59.5,59.5,23543.0
+2014-01-01,60.0,60.25,60.0,60.0,72181.0
+2014-01-02,60.0,60.25,59.75,60.0,93713.0
+2014-01-05,60.25,60.25,59.5,60.0,178439.0
+2014-01-06,60.0,60.0,59.5,59.75,72330.0
+2014-01-07,59.75,60.0,59.25,59.75,144059.0
+2014-01-08,60.0,60.0,59.25,59.25,96533.0
+2014-01-09,59.5,59.75,59.0,59.25,144066.0
+2014-01-12,59.25,59.5,59.0,59.25,97184.0
+2014-01-13,59.5,60.0,59.0,60.0,128617.0
+2014-01-14,60.0,60.0,60.0,60.0,0.0
+2014-01-15,60.0,60.25,59.75,60.0,40692.0
+2014-01-16,60.0,60.25,60.0,60.25,31110.0
+2014-01-19,60.0,60.0,59.75,60.0,85715.0
+2014-01-20,59.5,59.5,58.0,59.25,383019.0
+2014-01-21,59.0,59.0,57.75,58.25,267818.0
+2014-01-22,58.25,58.5,58.0,58.0,202670.0
+2014-01-23,58.25,58.5,58.0,58.25,144469.0
+2014-01-26,58.0,58.5,57.75,58.5,116089.0
+2014-01-27,58.5,58.75,58.5,58.75,86360.0
+2014-01-28,58.25,59.0,58.25,58.75,29906.0
+2014-01-29,59.0,59.25,58.75,59.0,55236.0
+2014-01-30,58.75,58.75,58.5,58.5,34183.0
+2014-02-02,58.75,59.0,58.5,58.75,45007.0
+2014-02-03,58.75,58.75,58.5,58.75,40479.0
+2014-02-04,58.5,58.75,58.5,58.5,38382.0
+2014-02-05,58.75,60.5,58.75,60.5,336486.0
+2014-02-06,60.25,60.25,60.0,60.0,75568.0
+2014-02-09,60.0,60.5,59.75,60.25,145793.0
+2014-02-10,60.0,60.5,60.0,60.5,125256.0
+2014-02-11,60.5,60.5,60.0,60.25,187334.0
+2014-02-12,60.5,60.5,60.25,60.5,92405.0
+2014-02-13,61.5,62.0,61.0,61.5,840943.0
+2014-02-16,61.75,62.0,61.25,61.5,218311.0
+2014-02-17,61.5,62.0,61.0,61.5,233626.0
+2014-02-18,61.5,62.0,61.5,61.5,125213.0
+2014-02-19,61.5,61.75,61.25,61.5,76978.0
+2014-02-20,61.5,62.0,61.5,61.75,174121.0
+2014-02-23,61.75,62.0,61.75,62.0,77670.0
+2014-02-24,62.0,62.75,61.75,62.0,268933.0
+2014-02-25,62.0,62.25,61.75,62.0,190910.0
+2014-02-26,61.75,62.25,61.75,62.0,125318.0
+2014-02-27,62.0,62.5,62.0,62.5,133985.0
+2014-03-02,62.5,62.5,61.75,62.5,244149.0
+2014-03-03,62.25,62.25,61.75,62.0,98566.0
+2014-03-04,62.0,62.25,62.0,62.25,116492.0
+2014-03-05,62.25,62.5,62.0,62.5,161279.0
+2014-03-06,62.25,62.75,62.25,62.75,111694.0
+2014-03-09,62.75,62.75,62.0,62.5,301341.0
+2014-03-10,62.5,62.75,62.0,62.25,257545.0
+2014-03-11,62.5,62.5,62.25,62.25,130270.0
+2014-03-12,62.5,62.5,62.0,62.25,145144.0
+2014-03-13,62.25,62.25,62.25,62.25,0.0
+2014-03-16,62.25,62.75,62.25,62.5,348050.0
+2014-03-17,62.5,62.75,62.25,62.25,351353.0
+2014-03-18,62.5,62.5,62.0,62.0,509679.0
+2014-03-19,62.25,62.5,61.75,62.0,715508.0
+2014-03-20,58.25,58.25,57.25,57.5,550699.0
+2014-03-23,57.75,58.0,57.5,57.75,153529.0
+2014-03-24,57.75,58.0,57.5,58.0,177946.0
+2014-03-25,57.75,57.75,57.5,57.75,85080.0
+2014-03-26,57.75,58.5,57.75,58.0,301087.0
+2014-03-27,58.25,58.25,57.75,58.0,143700.0
+2014-03-30,58.0,58.25,57.5,57.5,242480.0
+2014-03-31,57.75,57.75,57.0,57.5,394030.0
+2014-04-01,57.5,57.75,57.25,57.5,114389.0
+2014-04-02,57.5,57.75,57.25,57.75,125745.0
+2014-04-03,57.75,59.5,57.75,59.5,1450896.0
+2014-04-06,59.25,59.75,59.0,59.25,282015.0
+2014-04-07,59.0,60.0,58.75,59.5,277312.0
+2014-04-08,59.5,60.0,59.0,59.5,167516.0
+2014-04-09,59.5,59.5,58.5,59.0,242146.0
+2014-04-10,58.75,58.75,58.25,58.75,152423.0
+2014-04-13,58.25,58.75,58.0,58.25,78139.0
+2014-04-14,58.25,58.75,58.25,58.5,40888.0
+2014-04-15,58.5,58.75,58.25,58.5,66570.0
+2014-04-16,58.5,58.75,58.25,58.5,66626.0
+2014-04-17,58.5,59.0,58.25,58.5,91334.0
+2014-04-20,58.5,59.0,58.25,58.75,118853.0
+2014-04-21,59.0,59.25,58.5,58.75,221873.0
+2014-04-22,58.5,62.75,58.5,61.75,2065700.0
+2014-04-23,62.0,62.0,60.75,62.0,271304.0
+2014-04-24,62.0,62.0,60.5,61.75,115964.0
+2014-04-27,62.0,62.0,61.25,61.5,398048.0
+2014-04-28,61.5,62.0,61.0,61.0,399262.0
+2014-04-29,61.0,61.5,59.75,60.25,453238.0
+2014-04-30,60.0,61.0,60.0,60.25,346323.0
+2014-05-01,60.5,61.75,60.25,61.25,452597.0
+2014-05-04,61.5,62.0,61.0,61.5,404944.0
+2014-05-05,61.75,61.75,61.0,61.5,251653.0
+2014-05-06,61.75,63.0,61.75,62.25,587073.0
+2014-05-07,62.25,62.5,61.75,61.75,347795.0
+2014-05-08,62.0,62.25,61.5,61.75,129645.0
+2014-05-11,61.75,61.75,61.25,61.5,122063.0
+2014-05-12,61.5,61.75,61.25,61.5,83111.0
+2014-05-13,61.5,61.75,61.25,61.5,98416.0
+2014-05-14,61.75,61.75,61.25,61.5,130051.0
+2014-05-15,61.5,61.5,61.25,61.25,68952.0
+2014-05-18,61.25,61.25,61.0,61.25,157757.0
+2014-05-19,61.0,61.25,60.25,60.5,194680.0
+2014-05-20,60.5,60.75,60.25,60.5,73934.0
+2014-05-21,60.75,60.75,60.5,60.75,37911.0
+2014-05-22,60.75,60.75,60.5,60.5,66820.0
+2014-05-25,60.25,61.25,60.0,61.0,131001.0
+2014-05-26,61.0,61.75,61.0,61.5,348877.0
+2014-05-27,61.25,61.75,61.25,61.25,178009.0
+2014-05-28,61.25,61.25,60.75,60.75,100189.0
+2014-05-29,61.0,61.25,60.75,61.0,92056.0
+2014-06-01,61.0,61.25,60.75,61.0,64214.0
+2014-06-02,61.0,61.25,60.75,60.75,68262.0
+2014-06-03,61.0,61.0,60.75,61.0,76209.0
+2014-06-04,60.75,61.25,60.5,61.25,180595.0
+2014-06-05,61.0,62.0,61.0,61.75,457040.0
+2014-06-08,62.0,63.75,61.75,63.0,1136476.0
+2014-06-09,62.75,63.25,62.5,62.5,255599.0
+2014-06-10,62.5,62.75,62.25,62.75,249299.0
+2014-06-11,62.75,62.75,62.0,62.25,133867.0
+2014-06-12,62.25,62.5,61.5,62.0,314292.0
+2014-06-15,61.75,61.75,60.75,61.0,186974.0
+2014-06-16,61.0,61.25,59.75,59.75,198955.0
+2014-06-17,59.25,61.0,59.0,60.0,161608.0
+2014-06-18,60.5,60.75,60.25,60.5,37566.0
+2014-06-19,60.75,61.5,60.5,60.5,165618.0
+2014-06-22,60.75,61.25,60.5,61.0,78989.0
+2014-06-23,60.75,60.75,60.25,60.25,77388.0
+2014-06-24,60.5,61.0,60.0,61.0,116551.0
+2014-06-25,60.75,60.75,60.5,60.75,69271.0
+2014-06-26,60.75,61.0,60.5,60.5,42607.0
+2014-06-29,60.5,60.5,60.0,60.5,43490.0
+2014-06-30,60.25,60.5,60.0,60.25,92774.0
+2014-07-01,60.25,60.75,60.25,60.5,68821.0
+2014-07-02,60.5,61.0,60.5,60.75,112293.0
+2014-07-03,60.75,61.0,60.5,60.5,50110.0
+2014-07-06,60.5,60.75,60.5,60.5,145853.0
+2014-07-07,60.5,60.75,60.5,60.75,75603.0
+2014-07-08,60.5,60.75,60.5,60.75,35086.0
+2014-07-09,60.75,60.75,60.5,60.5,19839.0
+2014-07-10,60.75,61.0,60.5,60.5,39556.0
+2014-07-13,60.75,60.75,60.5,60.75,50979.0
+2014-07-14,60.75,61.0,60.5,61.0,41508.0
+2014-07-15,60.75,61.25,60.5,61.0,118569.0
+2014-07-16,61.0,61.25,60.75,61.0,44931.0
+2014-07-17,61.0,61.0,60.75,61.0,57673.0
+2014-07-20,61.0,61.0,60.75,60.75,52577.0
+2014-07-21,60.75,61.25,60.75,61.25,73669.0
+2014-07-22,61.75,62.0,61.0,61.25,369091.0
+2014-07-23,61.5,62.0,61.0,61.5,403441.0
+2014-07-24,61.75,61.75,60.0,60.0,1598781.0
+2014-08-03,60.25,60.75,60.0,60.5,308374.0
+2014-08-04,60.75,61.0,60.25,61.0,221915.0
+2014-08-05,61.0,61.25,60.75,61.25,287234.0
+2014-08-06,61.0,61.5,61.0,61.25,211156.0
+2014-08-07,61.25,62.25,61.0,61.75,550345.0
+2014-08-10,62.25,62.25,61.5,62.0,171071.0
+2014-08-11,62.0,63.0,61.75,62.5,409484.0
+2014-08-12,62.75,62.75,62.25,62.25,329251.0
+2014-08-13,62.5,62.5,62.25,62.25,212852.0
+2014-08-14,62.5,62.5,62.25,62.25,186465.0
+2014-08-17,62.5,62.75,62.25,62.5,271964.0
+2014-08-18,62.5,62.75,61.75,62.25,424223.0
+2014-08-19,62.0,62.5,62.0,62.25,292753.0
+2014-08-20,62.0,62.5,62.0,62.25,201281.0
+2014-08-21,62.25,62.5,62.25,62.25,135752.0
+2014-08-24,62.5,62.75,61.75,62.5,839466.0
+2014-08-25,62.5,62.5,62.0,62.25,289075.0
+2014-08-26,62.25,62.5,62.25,62.5,107974.0
+2014-08-27,62.5,62.75,62.25,62.5,505986.0
+2014-08-28,62.5,63.5,62.25,63.0,642445.0
+2014-08-31,63.25,64.0,63.0,63.25,586621.0
+2014-09-01,63.5,63.75,63.25,63.5,373020.0
+2014-09-02,63.75,64.5,63.5,63.75,558530.0
+2014-09-03,64.0,64.25,63.5,63.75,272370.0
+2014-09-04,63.75,64.75,63.75,64.25,371537.0
+2014-09-07,64.5,65.25,64.25,65.25,337254.0
+2014-09-08,65.25,65.5,64.75,65.25,361428.0
+2014-09-09,65.25,65.5,64.75,65.0,317378.0
+2014-09-10,65.0,65.0,64.0,64.5,377623.0
+2014-09-11,64.5,64.75,63.5,64.0,369325.0
+2014-09-14,63.75,64.0,63.5,63.5,192140.0
+2014-09-15,63.75,64.0,63.25,63.25,244693.0
+2014-09-16,63.5,64.25,63.25,63.5,174714.0
+2014-09-17,64.0,64.75,64.0,64.25,488350.0
+2014-09-18,64.5,65.5,64.5,64.75,567110.0
+2014-09-21,65.0,65.0,63.75,64.5,620741.0
+2014-09-22,63.75,64.0,63.75,64.0,251184.0
+2014-09-24,63.75,64.0,62.5,63.25,450623.0
+2014-09-25,63.0,63.5,63.0,63.25,139977.0
+2014-09-28,63.25,63.5,63.0,63.0,81916.0
+2014-09-29,63.0,64.0,63.0,63.5,90334.0
+2014-09-30,64.0,64.0,63.25,63.25,172856.0
+2014-10-01,63.25,63.5,63.0,63.25,51709.0
+2014-10-02,63.0,63.75,63.0,63.25,80590.0
+2014-10-12,62.5,63.0,60.5,60.75,445564.0
+2014-10-13,60.25,61.75,60.25,61.75,143122.0
+2014-10-14,61.5,62.25,61.0,61.75,261210.0
+2014-10-15,61.5,61.75,61.0,61.0,88236.0
+2014-10-16,61.0,61.0,58.25,59.0,289836.0
+2014-10-19,60.5,61.0,59.75,60.25,149300.0
+2014-10-20,60.25,60.5,60.0,60.25,70497.0
+2014-10-21,60.5,61.5,60.5,61.25,124891.0
+2014-10-22,61.5,62.0,61.0,61.75,145818.0
+2014-10-23,61.25,61.25,60.0,60.75,194330.0
+2014-10-26,61.0,61.5,60.5,61.25,76402.0
+2014-10-27,61.75,61.75,61.0,61.25,90618.0
+2014-10-28,61.0,61.25,60.5,61.25,69451.0
+2014-10-29,61.0,61.0,60.25,60.25,63779.0
+2014-10-30,60.5,60.5,59.75,60.0,134483.0
+2014-11-02,60.25,62.25,60.25,61.25,311294.0
+2014-11-03,61.5,61.5,60.5,61.25,122148.0
+2014-11-04,61.0,61.25,60.0,60.0,110217.0
+2014-11-05,59.75,60.0,59.0,60.0,157000.0
+2014-11-06,60.0,60.0,59.5,59.75,162718.0
+2014-11-09,59.75,59.75,59.25,59.5,249513.0
+2014-11-10,59.5,60.0,59.5,59.75,91972.0
+2014-11-11,59.75,59.75,59.25,59.5,85040.0
+2014-11-12,59.5,59.75,59.25,59.5,84758.0
+2014-11-13,59.5,59.5,59.0,59.25,99222.0
+2014-11-16,59.25,59.25,58.5,58.75,97556.0
+2014-11-17,58.75,58.75,57.75,57.75,83115.0
+2014-11-18,58.0,58.75,57.75,58.75,72395.0
+2014-11-19,58.75,58.75,58.25,58.5,45308.0
+2014-11-20,58.25,58.75,58.25,58.75,46811.0
+2014-11-23,58.75,59.25,58.75,59.0,70877.0
+2014-11-24,59.25,59.25,58.25,58.25,147345.0
+2014-11-25,58.25,58.75,57.25,58.75,71840.0
+2014-11-26,58.0,58.0,57.0,57.75,115356.0
+2014-11-27,57.5,58.0,57.25,58.0,64283.0
+2014-11-30,57.0,57.0,56.25,56.75,251607.0
+2014-12-01,56.25,56.75,56.0,56.25,211478.0
+2014-12-02,56.75,57.25,56.25,57.0,189892.0
+2014-12-03,56.75,57.25,56.5,56.75,102062.0
+2014-12-04,57.0,57.25,57.0,57.25,28957.0
+2014-12-07,56.75,57.5,56.75,56.75,68255.0
+2014-12-08,56.75,57.5,56.75,57.0,110246.0
+2014-12-09,57.0,57.0,56.0,56.75,152835.0
+2014-12-10,56.5,56.75,55.75,56.0,45103.0
+2014-12-11,55.75,57.0,54.75,56.0,119747.0
+2014-12-14,54.5,56.5,54.0,54.75,138837.0
+2014-12-15,55.25,55.75,53.5,54.0,99898.0
+2014-12-16,53.25,53.75,49.0,50.0,164117.0
+2014-12-17,50.25,54.0,49.5,54.0,171170.0
+2014-12-18,55.0,57.75,54.5,57.25,885066.0
+2014-12-21,58.0,58.5,54.5,56.25,489889.0
+2014-12-22,56.0,56.25,55.5,55.75,117285.0
+2014-12-23,55.5,55.75,54.5,55.5,175895.0
+2014-12-24,55.75,57.0,55.25,55.75,233700.0
+2014-12-25,55.75,56.25,55.25,56.0,127249.0
+2014-12-28,56.25,57.5,56.0,57.25,147030.0
+2014-12-29,57.5,58.0,57.0,57.5,243629.0
+2014-12-30,56.75,57.25,56.0,56.25,134360.0
+2014-12-31,57.0,57.0,52.0,55.5,169266.0
+2015-01-01,56.0,56.25,55.0,56.0,55730.0
+2015-01-04,55.5,56.0,55.25,55.75,50421.0
+2015-01-05,55.25,55.25,54.25,54.25,61678.0
+2015-01-06,52.5,55.0,52.25,55.0,91453.0
+2015-01-07,54.75,55.5,54.0,55.25,87670.0
+2015-01-08,56.25,57.0,55.75,56.25,105261.0
+2015-01-11,56.5,57.25,56.5,57.25,100143.0
+2015-01-12,57.0,57.5,56.75,57.0,155437.0
+2015-01-13,56.25,57.5,56.0,57.25,110737.0
+2015-01-14,57.5,57.5,57.0,57.0,66169.0
+2015-01-15,57.25,57.75,56.75,57.0,148424.0
+2015-01-18,57.25,57.5,57.0,57.5,108572.0
+2015-01-19,57.5,57.5,57.0,57.25,61523.0
+2015-01-20,58.25,59.5,58.0,58.75,300860.0
+2015-01-21,58.75,59.25,58.75,59.0,57630.0
+2015-01-22,59.0,59.25,58.75,58.75,82258.0
+2015-01-26,59.0,59.25,58.75,59.0,78763.0
+2015-01-27,59.25,59.75,59.0,59.5,201307.0
+2015-01-28,59.5,61.0,59.5,60.25,318252.0
+2015-01-29,60.25,60.75,59.5,60.75,253139.0
+2015-02-01,61.5,62.25,61.0,61.0,335090.0
+2015-02-02,60.75,61.75,60.75,61.5,240355.0
+2015-02-03,61.5,61.75,61.25,61.5,192420.0
+2015-02-04,61.5,61.75,61.25,61.25,95044.0
+2015-02-05,61.25,62.0,61.25,62.0,188969.0
+2015-02-08,62.0,62.25,61.0,61.5,570919.0
+2015-02-09,61.25,61.5,60.75,61.0,238496.0
+2015-02-10,60.75,61.5,60.75,61.5,89923.0
+2015-02-11,61.5,62.0,61.0,61.75,290744.0
+2015-02-12,61.75,62.5,61.5,62.0,591695.0
+2015-02-15,62.25,62.25,61.75,62.0,528117.0
+2015-02-16,59.0,59.5,56.75,57.0,2725612.0
+2015-02-17,57.25,57.25,55.0,55.25,1721976.0
+2015-02-18,55.5,56.5,55.5,56.5,705302.0
+2015-02-19,56.5,56.75,55.25,55.75,736210.0
+2015-02-22,55.75,56.0,55.5,55.5,210739.0
+2015-02-23,55.75,55.75,55.25,55.5,313256.0
+2015-02-24,55.5,55.5,55.5,55.5,0.0
+2015-02-25,55.5,55.5,55.5,55.5,0.0
+2015-02-26,55.5,55.5,55.5,55.5,0.0
+2015-03-01,55.5,55.5,55.5,55.5,0.0
+2015-03-02,55.5,55.5,55.5,55.5,0.0
+2015-03-03,55.5,55.5,55.5,55.5,0.0
+2015-03-04,55.5,55.5,55.5,55.5,0.0
+2015-03-05,55.75,56.25,55.5,56.25,167347.0
+2015-03-08,56.5,57.0,56.0,56.75,398130.0
+2015-03-09,56.5,57.0,56.0,56.75,398130.0
+2015-03-10,56.75,57.25,56.25,56.5,385702.0
+2015-03-11,56.75,57.0,56.5,57.0,252618.0
+2015-03-12,57.0,57.25,56.75,57.0,91673.0
+2015-03-15,57.0,57.0,56.5,56.5,171721.0
+2015-03-16,56.75,56.75,55.75,56.0,181965.0
+2015-03-17,56.0,56.25,55.25,55.5,253875.0
+2015-03-18,55.5,56.0,53.75,54.75,329010.0
+2015-03-19,55.25,56.0,54.75,56.0,166106.0
+2015-03-22,56.0,56.0,55.25,56.0,206825.0
+2015-03-23,55.75,56.25,55.75,56.0,106358.0
+2015-03-24,56.25,57.0,56.0,56.5,369444.0
+2015-03-25,56.5,56.5,54.5,54.75,455635.0
+2015-03-26,54.0,55.25,53.5,54.75,393264.0
+2015-03-29,55.25,56.0,55.25,55.5,173104.0
+2015-03-30,55.5,56.0,55.25,55.75,231593.0
+2015-03-31,55.75,55.75,54.5,55.25,529053.0
+2015-04-01,52.0,52.75,51.75,51.75,394581.0
+2015-04-02,51.75,52.0,50.0,50.5,286696.0
+2015-04-05,50.5,50.5,48.599998474121094,49.0,302804.0
+2015-04-06,49.099998474121094,49.29999923706055,48.5,48.5,208467.0
+2015-04-07,48.5,48.900001525878906,48.5,48.79999923706055,147668.0
+2015-04-08,49.0,49.400001525878906,48.70000076293945,48.70000076293945,176691.0
+2015-04-09,48.599998474121094,48.79999923706055,48.5,48.70000076293945,145764.0
+2015-04-12,48.900001525878906,49.20000076293945,48.79999923706055,48.79999923706055,216294.0
+2015-04-13,49.0,50.0,48.900001525878906,49.5,207232.0
+2015-04-14,49.70000076293945,49.70000076293945,49.099998474121094,49.400001525878906,160118.0
+2015-04-15,49.70000076293945,50.0,49.5,49.79999923706055,216731.0
+2015-04-16,50.0,50.0,49.400001525878906,49.5,327863.0
+2015-04-19,50.25,50.5,49.5,49.599998474121094,1194029.0
+2015-04-20,49.70000076293945,49.70000076293945,49.29999923706055,49.5,259296.0
+2015-04-21,49.5,49.900001525878906,49.29999923706055,49.79999923706055,226424.0
+2015-04-22,50.5,50.75,49.70000076293945,49.79999923706055,405557.0
+2015-04-23,49.900001525878906,49.900001525878906,49.599998474121094,49.79999923706055,153972.0
+2015-04-26,49.900001525878906,50.0,49.79999923706055,49.869998931884766,455051.0
+2015-04-27,49.900001525878906,50.25,49.900001525878906,50.22999954223633,244757.0
+2015-04-28,50.5,50.75,49.79999923706055,49.86000061035156,715236.0
+2015-04-29,50.0,50.0,49.70000076293945,49.959999084472656,232076.0
+2015-04-30,50.0,50.0,49.5,49.810001373291016,1070543.0
+2015-05-03,49.900001525878906,50.25,49.70000076293945,49.709999084472656,315553.0
+2015-05-04,49.70000076293945,49.79999923706055,49.599998474121094,49.77000045776367,166808.0
+2015-05-05,49.79999923706055,49.900001525878906,49.599998474121094,49.70000076293945,187763.0
+2015-05-06,49.599998474121094,49.79999923706055,49.599998474121094,49.70000076293945,107853.0
+2015-05-07,49.70000076293945,49.70000076293945,49.400001525878906,49.650001525878906,131417.0
+2015-05-10,49.70000076293945,49.70000076293945,49.5,49.70000076293945,111299.0
+2015-05-11,49.70000076293945,49.70000076293945,49.20000076293945,49.41999816894531,134243.0
+2015-05-12,49.400001525878906,49.5,49.20000076293945,49.349998474121094,88984.0
+2015-05-13,49.400001525878906,49.400001525878906,49.0,49.0099983215332,230772.0
+2015-05-14,49.0,49.099998474121094,48.79999923706055,48.93000030517578,244336.0
+2015-05-17,49.0,49.20000076293945,48.900001525878906,49.0099983215332,155701.0
+2015-05-18,49.099998474121094,49.099998474121094,48.79999923706055,49.099998474121094,66500.0
+2015-05-19,49.099998474121094,49.29999923706055,49.099998474121094,49.20000076293945,75546.0
+2015-05-20,49.20000076293945,49.400001525878906,49.099998474121094,49.20000076293945,103339.0
+2015-05-21,49.20000076293945,49.29999923706055,48.70000076293945,48.790000915527344,381928.0
+2015-05-24,48.79999923706055,49.0,48.70000076293945,48.84000015258789,186393.0
+2015-05-25,48.900001525878906,48.900001525878906,48.70000076293945,48.70000076293945,144731.0
+2015-05-26,48.70000076293945,48.900001525878906,48.70000076293945,48.900001525878906,118268.0
+2015-05-27,48.79999923706055,49.0,48.599998474121094,48.61000061035156,246131.0
+2015-05-28,48.70000076293945,48.70000076293945,48.5,48.560001373291016,146442.0
+2015-05-31,48.5,48.599998474121094,48.400001525878906,48.400001525878906,124920.0
+2015-06-01,48.29999923706055,48.79999923706055,47.70000076293945,48.54999923706055,318546.0
+2015-06-02,48.400001525878906,48.599998474121094,48.20000076293945,48.43000030517578,113066.0
+2015-06-03,48.400001525878906,49.0,48.400001525878906,48.5,232783.0
+2015-06-04,48.5,48.599998474121094,48.099998474121094,48.47999954223633,130465.0
+2015-06-07,48.5,48.5,48.0,48.0099983215332,132329.0
+2015-06-08,48.20000076293945,48.29999923706055,47.900001525878906,47.970001220703125,117671.0
+2015-06-09,47.79999923706055,47.900001525878906,47.5,47.59000015258789,115608.0
+2015-06-10,47.70000076293945,47.79999923706055,46.900001525878906,46.9900016784668,596743.0
+2015-06-11,47.0,47.099998474121094,46.5,46.79999923706055,308727.0
+2015-06-14,47.0,47.400001525878906,46.900001525878906,47.15999984741211,109509.0
+2015-06-15,47.29999923706055,47.29999923706055,46.900001525878906,46.90999984741211,68662.0
+2015-06-16,46.900001525878906,47.0,46.70000076293945,46.72999954223633,74006.0
+2015-06-17,46.79999923706055,47.0,46.70000076293945,46.97999954223633,93896.0
+2015-06-18,47.0,47.0,46.599998474121094,46.83000183105469,51893.0
+2015-06-21,47.0,47.0,46.5,46.70000076293945,64472.0
+2015-06-22,46.70000076293945,46.70000076293945,46.29999923706055,46.41999816894531,80853.0
+2015-06-23,46.70000076293945,46.70000076293945,46.400001525878906,46.529998779296875,52698.0
+2015-06-24,46.70000076293945,46.70000076293945,46.5,46.56999969482422,83658.0
+2015-06-25,46.599998474121094,46.79999923706055,46.599998474121094,46.77000045776367,50115.0
+2015-06-28,46.79999923706055,46.79999923706055,46.0,46.29999923706055,102536.0
+2015-06-29,46.20000076293945,46.29999923706055,45.599998474121094,45.79999923706055,106544.0
+2015-06-30,45.599998474121094,46.099998474121094,45.29999923706055,46.04999923706055,56280.0
+2015-07-01,46.099998474121094,46.20000076293945,45.70000076293945,46.04999923706055,42717.0
+2015-07-02,46.0,46.0,45.79999923706055,45.91999816894531,47692.0
+2015-07-05,45.900001525878906,45.900001525878906,45.599998474121094,45.650001525878906,36105.0
+2015-07-06,45.599998474121094,45.70000076293945,45.0,45.18000030517578,120521.0
+2015-07-07,45.0,45.5,44.79999923706055,45.0099983215332,102226.0
+2015-07-08,44.900001525878906,45.0,44.79999923706055,45.0,38225.0
+2015-07-09,45.099998474121094,45.79999923706055,45.099998474121094,45.599998474121094,75733.0
+2015-07-12,45.79999923706055,46.0,45.5,45.5,92575.0
+2015-07-13,45.5,45.599998474121094,45.29999923706055,45.41999816894531,80982.0
+2015-07-14,45.400001525878906,45.400001525878906,45.20000076293945,45.400001525878906,34105.0
+2015-07-15,45.400001525878906,46.0,45.400001525878906,46.0,127315.0
+2015-07-19,46.0,46.0,46.0,46.0,0.0
+2015-07-20,46.0,46.0,46.0,46.0,0.0
+2015-07-21,46.0,46.0,46.0,46.0,0.0
+2015-07-22,46.099998474121094,46.29999923706055,45.900001525878906,46.099998474121094,46393.0
+2015-07-23,46.0,46.29999923706055,46.0,46.29999923706055,41915.0
+2015-07-26,46.20000076293945,46.29999923706055,45.900001525878906,45.900001525878906,133456.0
+2015-07-27,45.900001525878906,45.900001525878906,45.29999923706055,45.45000076293945,28749.0
+2015-07-28,45.5,45.599998474121094,45.400001525878906,45.5,16299.0
+2015-07-29,45.5,45.79999923706055,45.5,45.599998474121094,53037.0
+2015-07-30,46.0,46.0,45.599998474121094,45.689998626708984,183657.0
+2015-08-02,45.70000076293945,45.70000076293945,44.099998474121094,44.779998779296875,136660.0
+2015-08-03,44.5,45.0,44.5,44.689998626708984,134097.0
+2015-08-04,44.599998474121094,44.599998474121094,44.20000076293945,44.400001525878906,70856.0
+2015-08-05,44.400001525878906,44.5,44.20000076293945,44.2599983215332,134838.0
+2015-08-06,44.20000076293945,45.79999923706055,43.79999923706055,44.540000915527344,189204.0
+2015-08-09,44.099998474121094,44.5,44.0,44.20000076293945,52589.0
+2015-08-10,44.400001525878906,44.79999923706055,44.29999923706055,44.5,53586.0
+2015-08-11,44.599998474121094,44.70000076293945,44.400001525878906,44.400001525878906,178414.0
+2015-08-12,44.29999923706055,44.599998474121094,44.0,44.5099983215332,114872.0
+2015-08-13,44.400001525878906,44.400001525878906,44.0,44.18000030517578,92831.0
+2015-08-16,44.20000076293945,44.29999923706055,42.900001525878906,43.63999938964844,75021.0
+2015-08-17,43.20000076293945,43.29999923706055,42.900001525878906,43.060001373291016,124594.0
+2015-08-18,43.0,43.0,41.29999923706055,41.689998626708984,177354.0
+2015-08-19,41.5,41.599998474121094,40.5,40.560001373291016,108424.0
+2015-08-20,40.20000076293945,40.29999923706055,39.5,40.22999954223633,200221.0
+2015-08-23,39.5,39.5,38.0,38.13999938964844,191892.0
+2015-08-24,38.900001525878906,38.900001525878906,36.599998474121094,36.810001373291016,190041.0
+2015-08-25,37.099998474121094,40.400001525878906,36.900001525878906,40.22999954223633,431742.0
+2015-08-26,39.099998474121094,39.599998474121094,37.20000076293945,37.4900016784668,471071.0
+2015-08-27,38.900001525878906,38.900001525878906,38.0,38.08000183105469,388870.0
+2015-08-30,38.900001525878906,39.20000076293945,38.5,38.66999816894531,168116.0
+2015-08-31,38.5,38.5,37.900001525878906,37.97999954223633,222913.0
+2015-09-01,38.0,38.20000076293945,37.900001525878906,37.939998626708984,131053.0
+2015-09-02,37.70000076293945,38.0,37.5,37.95000076293945,132811.0
+2015-09-03,38.0,38.0,37.79999923706055,37.90999984741211,67998.0
+2015-09-06,37.900001525878906,38.20000076293945,37.900001525878906,38.16999816894531,64196.0
+2015-09-07,38.099998474121094,38.29999923706055,37.900001525878906,38.0,164609.0
+2015-09-08,38.0,38.29999923706055,37.900001525878906,38.0,280031.0
+2015-09-09,38.29999923706055,38.599998474121094,38.099998474121094,38.20000076293945,533202.0
+2015-09-10,38.400001525878906,39.0,38.099998474121094,38.29999923706055,808970.0
+2015-09-13,38.400001525878906,38.5,37.79999923706055,37.880001068115234,695760.0
+2015-09-14,38.0,38.0,37.70000076293945,37.79999923706055,98948.0
+2015-09-15,37.599998474121094,37.70000076293945,37.5,37.599998474121094,85053.0
+2015-09-16,37.70000076293945,37.900001525878906,37.70000076293945,37.81999969482422,37017.0
+2015-09-17,37.900001525878906,38.0,37.70000076293945,37.70000076293945,113115.0
+2015-09-20,37.70000076293945,37.70000076293945,37.0,37.099998474121094,96500.0
+2015-09-21,37.29999923706055,37.400001525878906,37.20000076293945,37.31999969482422,26426.0
+2015-09-27,37.31999969482422,37.31999969482422,37.31999969482422,37.31999969482422,0.0
+2015-09-28,37.31999969482422,37.31999969482422,37.31999969482422,37.31999969482422,0.0
+2015-09-29,37.29999923706055,37.5,37.099998474121094,37.400001525878906,21083.0
+2015-09-30,37.5,37.5,37.29999923706055,37.400001525878906,80015.0
+2015-10-01,37.5,37.5,37.29999923706055,37.27000045776367,49241.0
+2015-10-04,37.400001525878906,37.5,37.0,37.20000076293945,89294.0
+2015-10-05,37.29999923706055,37.400001525878906,37.29999923706055,37.29999923706055,186545.0
+2015-10-06,37.400001525878906,37.400001525878906,37.20000076293945,37.29999923706055,72435.0
+2015-10-07,37.400001525878906,37.599998474121094,37.400001525878906,37.5,367556.0
+2015-10-08,37.599998474121094,37.599998474121094,37.400001525878906,37.5,238014.0
+2015-10-11,37.5,37.70000076293945,37.5,37.619998931884766,268922.0
+2015-10-12,37.70000076293945,38.20000076293945,37.70000076293945,37.720001220703125,691230.0
+2015-10-13,37.70000076293945,37.79999923706055,37.70000076293945,37.72999954223633,134981.0
+2015-10-14,37.79999923706055,37.79999923706055,37.5,37.70000076293945,137277.0
+2015-10-15,37.599998474121094,37.70000076293945,37.400001525878906,37.400001525878906,116610.0
+2015-10-18,37.5,37.599998474121094,37.29999923706055,37.5,66276.0
+2015-10-19,37.5,37.900001525878906,37.400001525878906,37.599998474121094,90364.0
+2015-10-20,37.70000076293945,37.70000076293945,37.099998474121094,37.119998931884766,163294.0
+2015-10-21,37.20000076293945,37.29999923706055,36.70000076293945,36.70000076293945,166942.0
+2015-10-22,36.599998474121094,37.20000076293945,36.5,36.689998626708984,114359.0
+2015-10-25,36.79999923706055,36.79999923706055,36.29999923706055,36.369998931884766,136559.0
+2015-10-26,36.400001525878906,36.400001525878906,35.900001525878906,36.06999969482422,170815.0
+2015-10-27,36.0,36.0,34.900001525878906,35.0,129869.0
+2015-10-28,35.0,35.0,34.0,34.75,101957.0
+2015-10-29,35.0,35.20000076293945,35.0,35.0,161636.0
+2015-11-01,35.0,35.0,34.599998474121094,34.68000030517578,106653.0
+2015-11-02,34.5,35.099998474121094,34.5,35.0099983215332,51998.0
+2015-11-03,35.20000076293945,35.400001525878906,34.599998474121094,34.70000076293945,64433.0
+2015-11-04,34.70000076293945,35.0,34.599998474121094,34.97999954223633,67781.0
+2015-11-05,34.70000076293945,34.900001525878906,34.70000076293945,34.77000045776367,26961.0
+2015-11-08,34.79999923706055,34.79999923706055,34.400001525878906,34.79999923706055,83699.0
+2015-11-09,34.70000076293945,34.900001525878906,34.5,34.689998626708984,144727.0
+2015-11-10,34.70000076293945,34.900001525878906,34.5,34.599998474121094,78885.0
+2015-11-11,34.70000076293945,35.20000076293945,34.5,35.130001068115234,306581.0
+2015-11-12,35.20000076293945,35.29999923706055,35.0,35.099998474121094,108972.0
+2015-11-15,34.400001525878906,34.70000076293945,34.20000076293945,34.5,106779.0
+2015-11-16,34.599998474121094,34.79999923706055,34.5,34.61000061035156,51624.0
+2015-11-17,34.79999923706055,34.79999923706055,34.400001525878906,34.5,356015.0
+2015-11-18,34.400001525878906,34.599998474121094,34.20000076293945,34.400001525878906,88759.0
+2015-11-19,34.5,34.70000076293945,34.5,34.540000915527344,85434.0
+2015-11-22,34.70000076293945,35.0,34.599998474121094,35.0,169515.0
+2015-11-23,34.900001525878906,35.0,34.79999923706055,34.84000015258789,132494.0
+2015-11-24,35.099998474121094,35.20000076293945,35.0,35.11000061035156,214083.0
+2015-11-25,35.0,35.400001525878906,35.0,35.290000915527344,74982.0
+2015-11-26,35.29999923706055,35.70000076293945,35.29999923706055,35.4900016784668,105359.0
+2015-11-29,35.79999923706055,36.099998474121094,35.5,35.90999984741211,206722.0
+2015-11-30,36.0,36.0,35.70000076293945,35.79999923706055,122766.0
+2015-12-01,35.79999923706055,35.900001525878906,35.79999923706055,35.88999938964844,70158.0
+2015-12-02,35.79999923706055,35.900001525878906,35.79999923706055,35.810001373291016,83215.0
+2015-12-03,35.79999923706055,35.79999923706055,35.5,35.70000076293945,84526.0
+2015-12-06,35.70000076293945,35.79999923706055,35.0,35.77000045776367,61518.0
+2015-12-07,35.599998474121094,35.599998474121094,35.20000076293945,35.25,56778.0
+2015-12-08,35.0,35.099998474121094,34.70000076293945,34.70000076293945,137674.0
+2015-12-09,34.900001525878906,34.900001525878906,34.5,34.599998474121094,58226.0
+2015-12-10,34.5,34.599998474121094,34.29999923706055,34.470001220703125,20530.0
+2015-12-13,34.0,34.0,33.70000076293945,33.93000030517578,221793.0
+2015-12-14,34.0,34.099998474121094,33.5,33.59000015258789,118979.0
+2015-12-15,33.099998474121094,34.0,33.099998474121094,33.779998779296875,37713.0
+2015-12-16,33.70000076293945,34.0,33.70000076293945,33.900001525878906,33516.0
+2015-12-17,34.099998474121094,34.400001525878906,33.900001525878906,34.0,892427.0
+2015-12-20,33.900001525878906,33.900001525878906,33.5,33.709999084472656,114246.0
+2015-12-21,33.79999923706055,34.099998474121094,33.70000076293945,34.04999923706055,77281.0
+2015-12-22,34.099998474121094,34.20000076293945,34.0,34.0,119071.0
+2015-12-23,34.099998474121094,34.400001525878906,33.79999923706055,33.86000061035156,454800.0
+2015-12-24,33.900001525878906,34.0,33.70000076293945,33.70000076293945,92359.0
+2015-12-27,33.79999923706055,33.900001525878906,33.5,33.81999969482422,179848.0
+2015-12-28,33.599998474121094,33.900001525878906,33.599998474121094,33.790000915527344,141222.0
+2015-12-29,33.599998474121094,33.599998474121094,32.599998474121094,32.709999084472656,619907.0
+2015-12-30,32.70000076293945,32.79999923706055,32.0,32.029998779296875,618323.0
+2015-12-31,31.899999618530273,32.0,31.700000762939453,31.709999084472656,235117.0
+2016-01-03,31.700000762939453,31.899999618530273,31.600000381469727,31.65999984741211,155831.0
+2016-01-04,31.600000381469727,31.600000381469727,30.700000762939453,30.829999923706055,190493.0
+2016-01-05,30.5,30.700000762939453,29.700000762939453,30.0,455774.0
+2016-01-06,30.200000762939453,30.200000762939453,29.200000762939453,29.299999237060547,222768.0
+2016-01-07,28.100000381469727,29.700000762939453,28.0,28.84000015258789,261516.0
+2016-01-10,28.84000015258789,28.84000015258789,28.84000015258789,28.84000015258789,0.0
+2016-01-11,28.84000015258789,28.84000015258789,28.84000015258789,28.84000015258789,0.0
+2016-01-12,28.200000762939453,29.5,27.700000762939453,28.969999313354492,420804.0
+2016-01-13,29.100000381469727,29.5,28.899999618530273,29.299999237060547,137862.0
+2016-01-14,29.299999237060547,29.299999237060547,28.100000381469727,28.420000076293945,236725.0
+2016-01-17,27.100000381469727,27.200000762939453,25.600000381469727,25.860000610351562,386756.0
+2016-01-18,25.700000762939453,26.799999237060547,25.5,26.719999313354492,190446.0
+2016-01-19,27.200000762939453,27.899999618530273,26.799999237060547,27.809999465942383,266644.0
+2016-01-20,27.0,27.0,25.700000762939453,26.200000762939453,228334.0
+2016-01-21,26.5,27.399999618530273,26.399999618530273,26.510000228881836,371160.0
+2016-01-24,28.0,28.200000762939453,26.5,26.639999389648438,830951.0
+2016-01-25,26.600000381469727,26.700000762939453,26.399999618530273,26.690000534057617,244553.0
+2016-01-26,26.5,27.600000381469727,26.399999618530273,27.579999923706055,448354.0
+2016-01-27,27.700000762939453,28.0,27.600000381469727,27.799999237060547,186908.0
+2016-01-28,27.899999618530273,29.0,27.899999618530273,28.420000076293945,467502.0
+2016-01-31,29.399999618530273,30.399999618530273,29.399999618530273,29.93000030517578,808458.0
+2016-02-01,30.0,31.100000381469727,30.0,30.850000381469727,813109.0
+2016-02-02,30.600000381469727,31.399999618530273,30.5,30.959999084472656,517371.0
+2016-02-03,30.799999237060547,31.100000381469727,30.5,30.829999923706055,500482.0
+2016-02-04,31.200000762939453,31.299999237060547,30.799999237060547,31.040000915527344,436621.0
+2016-02-07,31.0,31.899999618530273,30.899999618530273,31.6299991607666,585171.0
+2016-02-08,31.799999237060547,31.799999237060547,31.100000381469727,31.329999923706055,348061.0
+2016-02-09,31.100000381469727,31.600000381469727,31.100000381469727,31.489999771118164,127757.0
+2016-02-10,31.5,32.20000076293945,31.100000381469727,31.729999542236328,353733.0
+2016-02-11,31.700000762939453,31.799999237060547,31.0,31.139999389648438,517255.0
+2016-02-14,31.399999618530273,31.5,30.899999618530273,31.040000915527344,481097.0
+2016-02-15,31.100000381469727,32.70000076293945,30.899999618530273,32.369998931884766,454282.0
+2016-02-16,32.79999923706055,33.20000076293945,32.0,33.029998779296875,1173525.0
+2016-02-17,32.599998474121094,34.0,32.5,33.869998931884766,959884.0
+2016-02-18,33.900001525878906,34.0,33.400001525878906,33.86000061035156,655735.0
+2016-02-21,33.79999923706055,34.5,33.5,34.15999984741211,400072.0
+2016-02-22,34.099998474121094,34.20000076293945,33.70000076293945,33.810001373291016,428085.0
+2016-02-23,32.0,32.599998474121094,31.700000762939453,32.2599983215332,2113337.0
+2016-02-24,32.20000076293945,32.20000076293945,31.600000381469727,31.709999084472656,560616.0
+2016-02-25,31.799999237060547,32.0,31.700000762939453,31.969999313354492,255047.0
+2016-02-28,32.099998474121094,32.29999923706055,32.0,32.25,380766.0
+2016-02-29,32.29999923706055,32.29999923706055,32.099998474121094,32.11000061035156,461307.0
+2016-03-01,32.29999923706055,32.70000076293945,32.29999923706055,32.47999954223633,560419.0
+2016-03-02,32.599998474121094,32.599998474121094,32.29999923706055,32.47999954223633,263501.0
+2016-03-03,32.79999923706055,33.5,32.79999923706055,33.290000915527344,753233.0
+2016-03-06,34.0,34.20000076293945,33.5,34.040000915527344,828777.0
+2016-03-07,34.0,34.5,33.79999923706055,34.22999954223633,627092.0
+2016-03-08,34.20000076293945,34.5,34.099998474121094,34.349998474121094,240304.0
+2016-03-09,34.20000076293945,35.099998474121094,34.099998474121094,34.630001068115234,399201.0
+2016-03-10,34.70000076293945,35.0,34.400001525878906,34.47999954223633,267990.0
+2016-03-13,34.70000076293945,35.0,34.70000076293945,34.83000183105469,221672.0
+2016-03-14,34.79999923706055,35.0,34.5,34.58000183105469,335102.0
+2016-03-15,34.5,34.5,33.900001525878906,34.0099983215332,337571.0
+2016-03-16,34.099998474121094,35.0,34.0,34.779998779296875,251126.0
+2016-03-17,35.0,35.0,34.70000076293945,34.75,246188.0
+2016-03-20,34.79999923706055,35.20000076293945,34.79999923706055,35.09000015258789,366311.0
+2016-03-21,35.099998474121094,35.5,35.0,35.470001220703125,528934.0
+2016-03-22,35.70000076293945,35.70000076293945,35.29999923706055,35.52000045776367,364401.0
+2016-03-23,35.400001525878906,35.599998474121094,35.29999923706055,35.439998626708984,323580.0
+2016-03-24,35.29999923706055,35.79999923706055,35.20000076293945,35.619998931884766,511946.0
+2016-03-27,35.79999923706055,36.20000076293945,35.599998474121094,35.81999969482422,481843.0
+2016-03-28,36.0,36.20000076293945,35.70000076293945,35.880001068115234,725628.0
+2016-03-29,35.900001525878906,35.900001525878906,35.400001525878906,35.630001068115234,891503.0
+2016-03-30,32.29999923706055,32.900001525878906,32.20000076293945,32.369998931884766,1545870.0
+2016-03-31,31.700000762939453,32.0,31.0,31.040000915527344,677907.0
+2016-04-03,30.5,30.600000381469727,29.799999237060547,30.09000015258789,384392.0
+2016-04-04,30.100000381469727,30.600000381469727,30.100000381469727,30.479999542236328,160600.0
+2016-04-05,30.299999237060547,30.5,30.100000381469727,30.3700008392334,186893.0
+2016-04-06,30.600000381469727,30.600000381469727,30.399999618530273,30.43000030517578,83583.0
+2016-04-07,30.700000762939453,30.700000762939453,30.5,30.5,84677.0
+2016-04-10,30.700000762939453,30.799999237060547,30.600000381469727,30.68000030517578,158401.0
+2016-04-11,30.700000762939453,30.700000762939453,30.399999618530273,30.440000534057617,99362.0
+2016-04-12,30.700000762939453,33.0,30.600000381469727,32.02000045776367,1180702.0
+2016-04-13,32.29999923706055,32.29999923706055,31.600000381469727,31.639999389648438,204284.0
+2016-04-14,31.799999237060547,31.799999237060547,31.200000762939453,31.489999771118164,70048.0
+2016-04-17,31.5,31.5,30.799999237060547,30.850000381469727,154516.0
+2016-04-18,30.200000762939453,30.600000381469727,30.200000762939453,30.34000015258789,157783.0
+2016-04-19,30.700000762939453,31.200000762939453,30.5,31.1299991607666,207939.0
+2016-04-20,30.899999618530273,31.600000381469727,30.899999618530273,31.350000381469727,177434.0
+2016-04-21,31.799999237060547,32.099998474121094,31.700000762939453,31.93000030517578,300060.0
+2016-04-24,32.0,32.20000076293945,31.899999618530273,32.02000045776367,291580.0
+2016-04-25,32.099998474121094,32.099998474121094,31.700000762939453,31.93000030517578,109063.0
+2016-04-26,32.0,32.0,31.799999237060547,31.799999237060547,153240.0
+2016-04-27,31.899999618530273,32.099998474121094,31.700000762939453,31.829999923706055,212332.0
+2016-04-28,31.899999618530273,32.0,31.799999237060547,31.860000610351562,214779.0
+2016-05-01,31.899999618530273,32.0,31.700000762939453,31.829999923706055,176429.0
+2016-05-02,31.799999237060547,31.799999237060547,31.5,31.600000381469727,133990.0
+2016-05-03,31.700000762939453,31.700000762939453,31.299999237060547,31.450000762939453,60472.0
+2016-05-04,31.399999618530273,31.600000381469727,31.200000762939453,31.299999237060547,48802.0
+2016-05-05,31.399999618530273,31.5,31.299999237060547,31.3799991607666,46685.0
+2016-05-08,31.600000381469727,31.700000762939453,31.200000762939453,31.25,196531.0
+2016-05-09,31.200000762939453,31.299999237060547,31.0,31.200000762939453,137364.0
+2016-05-10,31.200000762939453,31.200000762939453,31.0,31.100000381469727,60535.0
+2016-05-11,31.0,31.100000381469727,30.899999618530273,30.979999542236328,69142.0
+2016-05-12,31.100000381469727,31.200000762939453,31.0,31.06999969482422,102560.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,30.100000381469727,30.200000762939453,30.0,30.020000457763672,39639.0
+2016-05-25,30.200000762939453,30.299999237060547,30.200000762939453,30.200000762939453,21762.0
+2016-05-26,30.200000762939453,30.399999618530273,30.0,30.040000915527344,118613.0
+2016-05-29,30.0,30.100000381469727,29.899999618530273,29.8700008392334,31631.0
+2016-05-30,29.799999237060547,30.100000381469727,29.799999237060547,29.799999237060547,39258.0
+2016-05-31,30.0,30.0,29.899999618530273,30.0,35476.0
+2016-06-01,30.0,30.100000381469727,30.0,30.100000381469727,48953.0
+2016-06-02,30.100000381469727,30.100000381469727,30.0,30.010000228881836,36444.0
+2016-06-05,30.0,30.100000381469727,29.899999618530273,30.0,47754.0
+2016-06-06,29.899999618530273,30.0,29.899999618530273,29.959999084472656,29853.0
+2016-06-07,30.0,30.200000762939453,30.0,30.09000015258789,31615.0
+2016-06-08,30.100000381469727,30.5,30.0,30.399999618530273,116408.0
+2016-06-09,30.399999618530273,30.399999618530273,30.200000762939453,30.389999389648438,51041.0
+2016-06-12,30.5,30.5,30.100000381469727,30.100000381469727,104447.0
+2016-06-13,30.0,30.200000762939453,30.0,30.0,40897.0
+2016-06-14,,,,,
+2016-06-15,30.200000762939453,30.399999618530273,30.0,30.0,161071.0
+2016-06-16,30.0,30.100000381469727,29.899999618530273,30.09000015258789,44171.0
+2016-06-19,30.100000381469727,30.299999237060547,30.0,30.1200008392334,85629.0
+2016-06-20,30.100000381469727,30.200000762939453,29.899999618530273,30.0,77047.0
+2016-06-21,30.0,30.100000381469727,30.0,30.0,18489.0
+2016-06-22,30.0,30.100000381469727,30.0,30.0,60710.0
+2016-06-23,30.0,30.200000762939453,30.0,30.200000762939453,39893.0
+2016-06-26,29.399999618530273,30.0,28.600000381469727,29.899999618530273,157666.0
+2016-06-27,30.0,30.100000381469727,29.899999618530273,30.0,92847.0
+2016-06-28,30.0,30.200000762939453,30.0,30.0,34390.0
+2016-06-29,30.200000762939453,30.200000762939453,30.100000381469727,30.100000381469727,22104.0
+2016-06-30,30.100000381469727,30.200000762939453,30.0,30.0,39139.0
+2016-07-03,30.100000381469727,30.200000762939453,30.0,30.0,39139.0
+2016-07-04,30.0,30.0,30.0,30.0,0.0
+2016-07-05,30.0,30.0,30.0,30.0,0.0
+2016-07-06,30.0,30.0,30.0,30.0,0.0
+2016-07-10,30.200000762939453,30.5,30.100000381469727,30.299999237060547,23199.0
+2016-07-11,30.299999237060547,30.399999618530273,30.200000762939453,30.299999237060547,73500.0
+2016-07-12,30.299999237060547,30.299999237060547,30.100000381469727,30.200000762939453,127728.0
+2016-07-14,30.299999237060547,30.399999618530273,30.200000762939453,30.299999237060547,101754.0
+2016-07-17,30.200000762939453,30.5,30.200000762939453,30.399999618530273,121275.0
+2016-07-18,30.5,30.5,30.200000762939453,30.200000762939453,64063.0
+2016-07-19,30.200000762939453,30.299999237060547,30.100000381469727,30.299999237060547,43966.0
+2016-07-20,30.299999237060547,30.299999237060547,30.200000762939453,30.200000762939453,20179.0
+2016-07-21,30.100000381469727,30.100000381469727,29.899999618530273,30.0,161109.0
+2016-07-24,30.0,30.0,29.700000762939453,29.700000762939453,85971.0
+2016-07-25,29.799999237060547,29.799999237060547,29.700000762939453,29.799999237060547,18944.0
+2016-07-26,29.700000762939453,29.799999237060547,29.700000762939453,29.700000762939453,40060.0
+2016-07-27,29.700000762939453,29.799999237060547,29.399999618530273,29.399999618530273,48751.0
+2016-07-28,28.200000762939453,28.799999237060547,27.700000762939453,28.0,206364.0
+2016-07-31,28.100000381469727,28.100000381469727,27.399999618530273,27.5,125092.0
+2016-08-01,27.700000762939453,27.700000762939453,27.600000381469727,27.600000381469727,10662.0
+2016-08-02,27.5,27.799999237060547,27.399999618530273,27.600000381469727,74922.0
+2016-08-03,27.799999237060547,27.799999237060547,27.5,27.600000381469727,24734.0
+2016-08-04,27.600000381469727,27.700000762939453,27.5,27.600000381469727,61629.0
+2016-08-07,27.600000381469727,27.700000762939453,27.5,27.700000762939453,25671.0
+2016-08-08,27.700000762939453,28.0,27.600000381469727,28.0,66572.0
+2016-08-09,27.899999618530273,28.0,27.899999618530273,27.899999618530273,30837.0
+2016-08-10,27.899999618530273,27.899999618530273,27.799999237060547,27.899999618530273,25272.0
+2016-08-11,27.700000762939453,28.0,27.700000762939453,28.0,28738.0
+2016-08-14,28.100000381469727,28.299999237060547,28.100000381469727,28.200000762939453,60480.0
+2016-08-15,28.100000381469727,28.299999237060547,28.100000381469727,28.299999237060547,40247.0
+2016-08-16,28.200000762939453,28.200000762939453,28.100000381469727,28.100000381469727,23286.0
+2016-08-17,28.299999237060547,28.299999237060547,27.5,27.700000762939453,75858.0
+2016-08-18,27.5,27.799999237060547,27.399999618530273,27.799999237060547,29165.0
+2016-08-21,27.5,27.700000762939453,27.399999618530273,27.399999618530273,44773.0
+2016-08-22,27.5,27.5,27.100000381469727,27.200000762939453,84717.0
+2016-08-23,27.299999237060547,27.700000762939453,27.299999237060547,27.600000381469727,28200.0
+2016-08-24,27.399999618530273,27.399999618530273,27.100000381469727,27.200000762939453,34875.0
+2016-08-25,27.100000381469727,27.100000381469727,27.0,27.0,34858.0
+2016-08-28,27.100000381469727,27.399999618530273,27.0,27.0,167013.0
+2016-08-29,27.0,27.0,26.799999237060547,26.799999237060547,81932.0
+2016-08-30,26.899999618530273,27.0,26.899999618530273,27.0,28734.0
+2016-08-31,27.0,27.0,26.799999237060547,26.899999618530273,21047.0
+2016-09-01,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,29166.0
+2016-09-04,26.899999618530273,27.0,26.700000762939453,26.799999237060547,27577.0
+2016-09-05,26.799999237060547,27.0,26.799999237060547,27.0,60174.0
+2016-09-06,27.0,27.100000381469727,26.899999618530273,26.899999618530273,52320.0
+2016-09-07,26.899999618530273,27.0,26.899999618530273,26.899999618530273,6463.0
+2016-09-08,27.0,27.100000381469727,27.0,27.100000381469727,16542.0
+2016-09-11,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2016-09-12,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2016-09-18,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,8844.0
+2016-09-19,26.899999618530273,26.899999618530273,26.5,26.700000762939453,35047.0
+2016-09-20,26.799999237060547,26.799999237060547,26.600000381469727,26.600000381469727,30551.0
+2016-09-21,26.600000381469727,26.799999237060547,26.5,26.700000762939453,50827.0
+2016-09-22,26.600000381469727,26.799999237060547,26.5,26.700000762939453,50827.0
+2016-09-25,26.600000381469727,27.0,26.399999618530273,26.899999618530273,77808.0
+2016-09-26,26.899999618530273,26.899999618530273,26.799999237060547,26.899999618530273,18532.0
+2016-09-27,26.5,26.600000381469727,26.399999618530273,26.399999618530273,72871.0
+2016-09-28,26.299999237060547,26.299999237060547,25.5,25.5,91465.0
+2016-09-29,25.5,25.600000381469727,24.600000381469727,25.399999618530273,83224.0
+2016-10-02,25.5,25.5,24.899999618530273,25.0,51163.0
+2016-10-03,24.700000762939453,25.299999237060547,24.5,24.850000381469727,69710.0
+2016-10-04,24.799999237060547,24.799999237060547,24.5,24.649999618530273,37084.0
+2016-10-05,24.700000762939453,24.799999237060547,24.600000381469727,24.799999237060547,45001.0
+2016-10-06,24.799999237060547,25.299999237060547,24.799999237060547,25.299999237060547,49023.0
+2016-10-09,25.299999237060547,25.299999237060547,24.850000381469727,24.850000381469727,24768.0
+2016-10-10,24.649999618530273,24.700000762939453,24.649999618530273,24.700000762939453,23238.0
+2016-10-11,24.799999237060547,25.0,24.700000762939453,24.799999237060547,28042.0
+2016-10-12,24.600000381469727,24.649999618530273,24.600000381469727,24.600000381469727,82792.0
+2016-10-13,24.600000381469727,24.600000381469727,24.5,24.5,30652.0
+2016-10-16,24.399999618530273,24.399999618530273,23.850000381469727,23.899999618530273,57388.0
+2016-10-17,23.75,23.75,22.850000381469727,22.899999618530273,123999.0
+2016-10-18,22.600000381469727,22.600000381469727,21.700000762939453,22.200000762939453,144629.0
+2016-10-19,22.0,22.0,21.700000762939453,21.950000762939453,98059.0
+2016-10-20,21.950000762939453,22.100000381469727,21.850000381469727,22.0,164368.0
+2016-10-23,22.0,22.399999618530273,22.0,22.25,100680.0
+2016-10-24,,,,,
+2016-10-25,22.600000381469727,22.75,22.399999618530273,22.649999618530273,33370.0
+2016-10-26,22.600000381469727,22.700000762939453,22.600000381469727,22.649999618530273,38521.0
+2016-10-27,22.649999618530273,22.850000381469727,22.649999618530273,22.850000381469727,67964.0
+2016-10-30,22.799999237060547,23.0,22.799999237060547,23.0,17058.0
+2016-10-31,22.899999618530273,23.0,22.899999618530273,22.899999618530273,21560.0
+2016-11-01,23.0,23.049999237060547,22.899999618530273,23.0,28596.0
+2016-11-02,22.899999618530273,23.200000762939453,22.899999618530273,23.200000762939453,90590.0
+2016-11-03,23.299999237060547,23.600000381469727,23.200000762939453,23.399999618530273,65413.0
+2016-11-06,23.399999618530273,23.950000762939453,23.350000381469727,23.950000762939453,99017.0
+2016-11-07,24.0,24.200000762939453,23.950000762939453,24.100000381469727,64497.0
+2016-11-08,24.25,25.200000762939453,24.149999618530273,24.899999618530273,447328.0
+2016-11-09,24.299999237060547,25.299999237060547,24.200000762939453,25.299999237060547,139714.0
+2016-11-10,25.399999618530273,26.299999237060547,25.399999618530273,26.299999237060547,103313.0
+2016-11-13,26.200000762939453,27.200000762939453,26.200000762939453,27.0,95759.0
+2016-11-14,27.5,27.5,26.899999618530273,27.299999237060547,140376.0
+2016-11-15,27.299999237060547,27.299999237060547,26.299999237060547,26.5,120455.0
+2016-11-16,26.899999618530273,27.5,26.899999618530273,27.399999618530273,59248.0
+2016-11-17,27.299999237060547,27.600000381469727,27.299999237060547,27.299999237060547,86780.0
+2016-11-20,27.399999618530273,27.399999618530273,27.200000762939453,27.299999237060547,15515.0
+2016-11-21,27.299999237060547,27.5,27.200000762939453,27.5,45501.0
+2016-11-22,27.399999618530273,28.0,27.399999618530273,28.0,110215.0
+2016-11-23,28.0,28.799999237060547,28.0,28.600000381469727,85248.0
+2016-11-24,28.899999618530273,29.100000381469727,28.700000762939453,29.0,124668.0
+2016-11-27,28.299999237060547,29.299999237060547,28.299999237060547,29.299999237060547,59982.0
+2016-11-28,29.299999237060547,29.799999237060547,29.299999237060547,29.700000762939453,80544.0
+2016-11-29,29.700000762939453,30.200000762939453,29.5,30.200000762939453,234816.0
+2016-11-30,30.200000762939453,30.899999618530273,30.200000762939453,30.600000381469727,133484.0
+2016-12-01,30.899999618530273,32.099998474121094,30.700000762939453,31.899999618530273,339018.0
+2016-12-04,31.799999237060547,32.70000076293945,31.799999237060547,32.5,261107.0
+2016-12-05,32.099998474121094,32.599998474121094,31.799999237060547,32.5,142391.0
+2016-12-06,32.599998474121094,32.900001525878906,32.599998474121094,32.79999923706055,148322.0
+2016-12-07,32.900001525878906,33.20000076293945,32.5,32.79999923706055,365400.0
+2016-12-08,32.70000076293945,33.29999923706055,32.70000076293945,33.0,163847.0
+2016-12-11,33.29999923706055,33.79999923706055,33.29999923706055,33.599998474121094,129118.0
+2016-12-12,33.400001525878906,33.70000076293945,33.29999923706055,33.400001525878906,185747.0
+2016-12-13,33.5,33.70000076293945,33.0,33.5,241771.0
+2016-12-14,33.5,33.79999923706055,33.5,33.70000076293945,114802.0
+2016-12-15,33.400001525878906,33.79999923706055,33.400001525878906,33.5,107449.0
+2016-12-18,33.400001525878906,34.0,33.400001525878906,34.0,78264.0
+2016-12-19,34.0,34.400001525878906,34.0,34.20000076293945,186678.0
+2016-12-20,34.20000076293945,34.20000076293945,33.400001525878906,33.599998474121094,173881.0
+2016-12-21,33.900001525878906,34.0,33.70000076293945,33.70000076293945,130718.0
+2016-12-22,33.79999923706055,34.0,33.400001525878906,33.900001525878906,76631.0
+2016-12-25,33.900001525878906,34.400001525878906,33.900001525878906,34.29999923706055,93968.0
+2016-12-26,,,,,
+2016-12-27,34.400001525878906,34.70000076293945,34.400001525878906,34.599998474121094,35049.0
+2016-12-28,34.599998474121094,34.70000076293945,34.5,34.599998474121094,68123.0
+2016-12-29,34.599998474121094,34.70000076293945,34.5,34.599998474121094,56650.0
+2017-01-01,34.79999923706055,34.79999923706055,34.099998474121094,34.70000076293945,72811.0
+2017-01-02,34.79999923706055,34.900001525878906,34.70000076293945,34.79999923706055,36145.0
+2017-01-03,34.79999923706055,34.900001525878906,34.599998474121094,34.599998474121094,58224.0
+2017-01-04,34.900001525878906,34.900001525878906,34.20000076293945,34.29999923706055,45164.0
+2017-01-05,34.5,34.5,34.5,34.5,5131.0
+2017-01-08,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,7213.0
+2017-01-09,34.099998474121094,34.099998474121094,33.0,33.29999923706055,30084.0
+2017-01-10,33.20000076293945,33.20000076293945,32.599998474121094,32.70000076293945,34550.0
+2017-01-11,32.599998474121094,32.599998474121094,31.700000762939453,31.700000762939453,43275.0
+2017-01-12,32.0,32.0,31.700000762939453,31.700000762939453,32512.0
+2017-01-15,32.0,32.29999923706055,31.600000381469727,31.799999237060547,64947.0
+2017-01-16,31.600000381469727,31.600000381469727,31.399999618530273,31.399999618530273,14408.0
+2017-01-17,31.0,31.0,30.299999237060547,30.600000381469727,34406.0
+2017-01-18,30.600000381469727,30.600000381469727,30.0,30.0,37050.0
+2017-01-19,29.899999618530273,29.899999618530273,28.899999618530273,29.200000762939453,82331.0
+2017-01-22,29.0,29.799999237060547,28.899999618530273,29.799999237060547,38240.0
+2017-01-23,30.0,30.299999237060547,30.0,30.0,52091.0
+2017-01-24,30.299999237060547,31.399999618530273,30.299999237060547,31.399999618530273,155027.0
+2017-01-25,31.5,31.899999618530273,31.0,31.5,96078.0
+2017-01-26,31.600000381469727,32.0,31.299999237060547,31.399999618530273,57015.0
+2017-01-29,31.5,31.600000381469727,31.299999237060547,31.600000381469727,13547.0
+2017-01-30,31.700000762939453,31.700000762939453,31.200000762939453,31.299999237060547,26552.0
+2017-01-31,31.299999237060547,31.299999237060547,30.799999237060547,31.200000762939453,24741.0
+2017-02-01,31.0,31.299999237060547,31.0,31.100000381469727,13293.0
+2017-02-02,31.399999618530273,31.5,31.299999237060547,31.5,14125.0
+2017-02-05,31.5,31.5,31.0,31.299999237060547,25526.0
+2017-02-06,31.399999618530273,33.0,31.399999618530273,32.70000076293945,241184.0
+2017-02-07,32.900001525878906,32.900001525878906,32.400001525878906,32.599998474121094,93048.0
+2017-02-08,32.5,32.599998474121094,32.20000076293945,32.599998474121094,101350.0
+2017-02-09,32.5,32.79999923706055,32.5,32.79999923706055,130326.0
+2017-02-12,33.0,33.400001525878906,32.79999923706055,32.79999923706055,327222.0
+2017-02-13,33.0,33.0,32.5,32.599998474121094,75022.0
+2017-02-14,32.5,32.70000076293945,32.400001525878906,32.599998474121094,72226.0
+2017-02-15,31.5,32.099998474121094,31.200000762939453,31.899999618530273,359596.0
+2017-02-16,31.799999237060547,31.899999618530273,31.600000381469727,31.799999237060547,75117.0
+2017-02-19,31.700000762939453,31.700000762939453,31.5,31.600000381469727,45433.0
+2017-02-20,31.5,31.5,31.399999618530273,31.5,51732.0
+2017-02-21,31.200000762939453,31.299999237060547,30.899999618530273,31.0,48978.0
+2017-02-22,31.100000381469727,31.100000381469727,31.0,31.0,46497.0
+2017-02-23,31.0,31.0,30.700000762939453,30.799999237060547,23438.0
+2017-02-26,30.700000762939453,30.799999237060547,30.5,30.799999237060547,38850.0
+2017-02-27,30.700000762939453,30.700000762939453,30.0,30.5,69688.0
+2017-02-28,30.399999618530273,30.399999618530273,30.0,30.100000381469727,39325.0
+2017-03-01,30.0,30.200000762939453,29.899999618530273,30.200000762939453,57980.0
+2017-03-02,30.0,30.200000762939453,30.0,30.200000762939453,17400.0
+2017-03-05,30.200000762939453,30.299999237060547,30.100000381469727,30.200000762939453,26231.0
+2017-03-06,30.299999237060547,30.299999237060547,29.899999618530273,30.200000762939453,19888.0
+2017-03-07,30.200000762939453,30.200000762939453,30.100000381469727,30.200000762939453,8400.0
+2017-03-08,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,14629.0
+2017-03-09,29.799999237060547,29.899999618530273,28.600000381469727,29.600000381469727,54469.0
+2017-03-12,29.399999618530273,29.399999618530273,28.700000762939453,28.799999237060547,52846.0
+2017-03-13,28.799999237060547,29.0,28.799999237060547,29.0,27511.0
+2017-03-14,28.799999237060547,29.0,28.0,29.0,64341.0
+2017-03-15,29.0,29.0,28.700000762939453,28.700000762939453,3443.0
+2017-03-16,28.899999618530273,29.200000762939453,28.700000762939453,28.799999237060547,35090.0
+2017-03-19,28.899999618530273,29.200000762939453,28.899999618530273,29.200000762939453,37038.0
+2017-03-20,29.200000762939453,29.5,29.100000381469727,29.5,21865.0
+2017-03-21,29.299999237060547,29.299999237060547,29.200000762939453,29.200000762939453,7736.0
+2017-03-22,29.100000381469727,29.100000381469727,29.0,29.0,39434.0
+2017-03-23,28.899999618530273,29.299999237060547,28.899999618530273,29.0,31205.0
+2017-03-26,29.100000381469727,29.200000762939453,29.100000381469727,29.200000762939453,5538.0
+2017-03-27,29.299999237060547,29.299999237060547,28.899999618530273,28.899999618530273,49784.0
+2017-03-28,29.100000381469727,29.200000762939453,29.100000381469727,29.200000762939453,7266.0
+2017-03-29,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2017-03-30,29.399999618530273,29.399999618530273,29.200000762939453,29.200000762939453,37026.0
+2017-04-02,,,,,
+2017-04-03,29.399999618530273,29.899999618530273,29.299999237060547,29.799999237060547,68988.0
+2017-04-04,,,,,
+2017-04-05,29.799999237060547,30.799999237060547,29.700000762939453,30.799999237060547,149636.0
+2017-04-06,30.399999618530273,30.600000381469727,30.299999237060547,30.399999618530273,58588.0
+2017-04-09,30.600000381469727,30.700000762939453,30.200000762939453,30.399999618530273,121630.0
+2017-04-10,30.399999618530273,30.600000381469727,30.200000762939453,30.299999237060547,184887.0
+2017-04-11,28.100000381469727,28.399999618530273,27.700000762939453,28.0,349583.0
+2017-04-12,28.0,28.100000381469727,27.700000762939453,27.799999237060547,86055.0
+2017-04-13,27.799999237060547,27.799999237060547,27.299999237060547,27.600000381469727,98963.0
+2017-04-16,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,28462.0
+2017-04-17,27.299999237060547,27.299999237060547,27.0,27.299999237060547,60894.0
+2017-04-18,27.200000762939453,27.200000762939453,27.0,27.0,15432.0
+2017-04-19,27.0,27.0,26.799999237060547,27.0,22782.0
+2017-04-20,27.0,27.200000762939453,26.799999237060547,27.0,22258.0
+2017-04-23,27.299999237060547,27.299999237060547,27.0,27.0,30291.0
+2017-04-24,27.0,27.5,27.0,27.299999237060547,30454.0
+2017-04-25,28.200000762939453,28.200000762939453,27.5,27.5,34278.0
+2017-04-26,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,7033.0
+2017-04-27,27.5,27.5,27.100000381469727,27.299999237060547,19586.0
+2017-04-30,27.399999618530273,27.5,27.399999618530273,27.5,16836.0
+2017-05-01,27.399999618530273,27.399999618530273,27.299999237060547,27.299999237060547,27018.0
+2017-05-02,,,,,
+2017-05-03,27.0,27.100000381469727,27.0,27.0,49312.0
+2017-05-04,27.0,27.0,26.899999618530273,27.0,19416.0
+2017-05-07,26.799999237060547,26.799999237060547,26.700000762939453,26.799999237060547,13500.0
+2017-05-08,26.600000381469727,26.799999237060547,26.5,26.799999237060547,26566.0
+2017-05-09,,,,,
+2017-05-10,26.600000381469727,26.600000381469727,26.5,26.5,13504.0
+2017-05-11,26.5,26.799999237060547,26.399999618530273,26.700000762939453,50438.0
+2017-05-14,26.600000381469727,26.799999237060547,26.600000381469727,26.700000762939453,12740.0
+2017-05-15,26.700000762939453,26.799999237060547,26.700000762939453,26.700000762939453,26621.0
+2017-05-16,26.700000762939453,26.799999237060547,26.700000762939453,26.700000762939453,15076.0
+2017-05-17,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,21036.0
+2017-05-18,26.600000381469727,26.799999237060547,26.600000381469727,26.700000762939453,10550.0
+2017-05-21,26.700000762939453,26.799999237060547,26.700000762939453,26.700000762939453,33688.0
+2017-05-22,26.600000381469727,26.700000762939453,26.600000381469727,26.600000381469727,16602.0
+2017-05-23,26.600000381469727,26.600000381469727,26.100000381469727,26.299999237060547,32584.0
+2017-05-24,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,10605.0
+2017-05-25,26.399999618530273,26.399999618530273,26.0,26.0,17815.0
+2017-05-28,26.0,26.0,25.700000762939453,25.700000762939453,13830.0
+2017-05-29,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,14861.0
+2017-05-30,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,4390.0
+2017-05-31,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,44521.0
+2017-06-01,25.200000762939453,25.299999237060547,25.0,25.100000381469727,82979.0
+2017-06-04,25.0,25.200000762939453,25.0,25.200000762939453,18615.0
+2017-06-05,25.299999237060547,25.299999237060547,25.100000381469727,25.100000381469727,8983.0
+2017-06-06,25.100000381469727,25.149999618530273,25.0,25.100000381469727,24543.0
+2017-06-07,25.100000381469727,25.149999618530273,25.100000381469727,25.149999618530273,13848.0
+2017-06-08,25.049999237060547,25.049999237060547,25.0,25.0,22408.0
+2017-06-11,25.0,25.100000381469727,24.799999237060547,25.100000381469727,72310.0
+2017-06-12,25.100000381469727,25.299999237060547,25.100000381469727,25.25,44257.0
+2017-06-13,25.25,25.25,25.100000381469727,25.100000381469727,92865.0
+2017-06-14,25.049999237060547,25.100000381469727,25.0,25.0,95263.0
+2017-06-15,24.799999237060547,24.799999237060547,24.5,24.5,119385.0
+2017-06-18,24.5,24.5,24.200000762939453,24.5,134951.0
+2017-06-19,24.5,24.5,24.059999465942383,24.200000762939453,213107.0
+2017-06-20,24.239999771118164,24.239999771118164,24.059999465942383,24.100000381469727,65165.0
+2017-06-21,24.100000381469727,24.299999237060547,23.920000076293945,24.1200008392334,376569.0
+2017-06-22,24.299999237060547,24.31999969482422,24.079999923706055,24.18000030517578,277403.0
+2017-06-25,24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0.0
+2017-06-26,24.299999237060547,24.31999969482422,24.079999923706055,24.18000030517578,277403.0
+2017-06-27,24.299999237060547,24.31999969482422,24.079999923706055,24.18000030517578,277403.0
+2017-06-28,24.299999237060547,24.31999969482422,24.079999923706055,24.18000030517578,277403.0
+2017-06-29,24.299999237060547,24.31999969482422,24.079999923706055,24.18000030517578,277403.0
+2017-07-02,24.200000762939453,24.200000762939453,24.100000381469727,24.1200008392334,144483.0
+2017-07-03,24.100000381469727,24.100000381469727,24.0,24.059999465942383,27953.0
+2017-07-04,24.059999465942383,24.219999313354492,24.040000915527344,24.1200008392334,183685.0
+2017-07-05,24.139999389648438,24.139999389648438,24.040000915527344,24.040000915527344,99628.0
+2017-07-06,24.399999618530273,25.200000762939453,24.200000762939453,24.200000762939453,374774.0
+2017-07-09,23.399999618530273,24.260000228881836,23.399999618530273,24.15999984741211,42993.0
+2017-07-10,24.100000381469727,24.139999389648438,24.0,24.0,58162.0
+2017-07-11,24.139999389648438,24.139999389648438,23.920000076293945,23.920000076293945,104132.0
+2017-07-12,23.899999618530273,24.0,23.8799991607666,23.979999542236328,180693.0
+2017-07-13,23.899999618530273,23.899999618530273,23.780000686645508,23.799999237060547,70229.0
+2017-07-16,23.700000762939453,23.700000762939453,23.0,23.520000457763672,99838.0
+2017-07-17,23.520000457763672,23.520000457763672,23.5,23.520000457763672,14671.0
+2017-07-18,23.5,23.65999984741211,23.5,23.600000381469727,9154.0
+2017-07-19,23.459999084472656,23.959999084472656,23.459999084472656,23.959999084472656,32158.0
+2017-07-20,23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,19160.0
+2017-07-23,23.799999237060547,23.899999618530273,23.799999237060547,23.799999237060547,34285.0
+2017-07-24,23.799999237060547,23.8799991607666,23.799999237060547,23.799999237060547,18453.0
+2017-07-25,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,21200.0
+2017-07-26,24.0,24.0,23.799999237060547,23.81999969482422,24537.0
+2017-07-27,23.899999618530273,23.899999618530273,23.81999969482422,23.81999969482422,15152.0
+2017-07-30,23.899999618530273,23.899999618530273,23.65999984741211,23.65999984741211,27701.0
+2017-07-31,23.479999542236328,23.479999542236328,23.399999618530273,23.399999618530273,19423.0
+2017-08-01,23.420000076293945,23.420000076293945,23.399999618530273,23.399999618530273,15554.0
+2017-08-02,23.600000381469727,23.700000762939453,23.5,23.5,19793.0
+2017-08-03,23.600000381469727,23.600000381469727,23.520000457763672,23.520000457763672,18993.0
+2017-08-06,23.600000381469727,23.600000381469727,23.559999465942383,23.559999465942383,13120.0
+2017-08-07,23.479999542236328,23.600000381469727,23.459999084472656,23.600000381469727,30625.0
+2017-08-08,23.700000762939453,23.700000762939453,23.600000381469727,23.600000381469727,7640.0
+2017-08-09,23.760000228881836,24.0,23.760000228881836,24.0,49350.0
+2017-08-10,23.700000762939453,24.0,23.639999389648438,23.81999969482422,24068.0
+2017-08-13,23.920000076293945,24.200000762939453,23.899999618530273,24.040000915527344,28376.0
+2017-08-14,24.079999923706055,24.100000381469727,23.899999618530273,24.0,15328.0
+2017-08-15,24.0,24.0,23.600000381469727,23.639999389648438,49493.0
+2017-08-16,23.780000686645508,23.780000686645508,23.600000381469727,23.600000381469727,9549.0
+2017-08-17,23.899999618530273,24.0,23.8799991607666,23.979999542236328,9729.0
+2017-08-20,24.040000915527344,24.040000915527344,23.84000015258789,23.899999618530273,8090.0
+2017-08-21,24.100000381469727,24.100000381469727,23.899999618530273,24.0,8949.0
+2017-08-22,24.0,24.0,23.899999618530273,23.899999618530273,12113.0
+2017-08-23,23.920000076293945,24.100000381469727,23.920000076293945,23.959999084472656,24932.0
+2017-08-24,24.0,24.0,23.899999618530273,23.899999618530273,18665.0
+2017-08-27,23.940000534057617,23.940000534057617,23.739999771118164,23.739999771118164,5028.0
+2017-08-28,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,5555.0
+2017-08-29,23.920000076293945,23.979999542236328,23.920000076293945,23.979999542236328,2774.0
+2017-08-30,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2017-08-31,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2017-09-03,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2017-09-04,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2017-09-05,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2017-09-06,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2017-09-07,23.940000534057617,24.0,23.920000076293945,24.0,15008.0
+2017-09-10,24.0,24.0,23.920000076293945,23.920000076293945,13514.0
+2017-09-11,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,7968.0
+2017-09-12,23.979999542236328,24.239999771118164,23.979999542236328,24.239999771118164,36349.0
+2017-09-13,24.020000457763672,24.260000228881836,24.0,24.0,14449.0
+2017-09-14,24.0,24.1200008392334,24.0,24.1200008392334,5146.0
+2017-09-17,24.059999465942383,24.1200008392334,24.020000457763672,24.100000381469727,20022.0
+2017-09-18,24.100000381469727,24.200000762939453,24.040000915527344,24.200000762939453,21201.0
+2017-09-19,24.0,24.0,23.899999618530273,24.0,17363.0
+2017-09-20,24.0,24.0,24.0,24.0,0.0
+2017-09-21,24.0,24.0,24.0,24.0,0.0
+2017-09-24,24.0,24.0,24.0,24.0,0.0
+2017-09-25,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,7764.0
+2017-09-26,24.0,24.200000762939453,24.0,24.020000457763672,32429.0
+2017-09-27,24.020000457763672,24.100000381469727,24.020000457763672,24.040000915527344,14482.0
+2017-09-28,24.020000457763672,24.059999465942383,24.020000457763672,24.059999465942383,7279.0
+2017-10-01,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,3983.0
+2017-10-02,24.0,24.100000381469727,24.0,24.0,14786.0
+2017-10-03,24.0,24.0,24.0,24.0,0.0
+2017-10-04,24.100000381469727,24.100000381469727,24.0,24.079999923706055,11682.0
+2017-10-05,24.0,24.0,23.899999618530273,23.899999618530273,7544.0
+2017-10-08,23.8799991607666,23.8799991607666,23.299999237060547,23.5,21005.0
+2017-10-09,23.440000534057617,23.479999542236328,23.420000076293945,23.479999542236328,18466.0
+2017-10-10,23.399999618530273,23.399999618530273,22.520000457763672,22.540000915527344,38076.0
+2017-10-11,22.540000915527344,22.540000915527344,22.540000915527344,22.540000915527344,3400.0
+2017-10-12,22.799999237060547,23.100000381469727,22.799999237060547,23.100000381469727,10599.0
+2017-10-15,22.81999969482422,22.8799991607666,22.700000762939453,22.8799991607666,5012.0
+2017-10-16,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,5602.0
+2017-10-17,22.799999237060547,22.799999237060547,22.700000762939453,22.700000762939453,4769.0
+2017-10-18,22.299999237060547,22.600000381469727,22.299999237060547,22.600000381469727,16970.0
+2017-10-19,23.0,23.0,22.440000534057617,22.440000534057617,13668.0
+2017-10-22,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,5134.0
+2017-10-23,22.479999542236328,22.479999542236328,22.299999237060547,22.299999237060547,19327.0
+2017-10-24,22.200000762939453,22.399999618530273,21.700000762939453,22.200000762939453,40520.0
+2017-10-25,22.200000762939453,22.639999389648438,22.200000762939453,22.5,107560.0
+2017-10-26,22.760000228881836,23.979999542236328,22.700000762939453,23.700000762939453,192561.0
+2017-10-29,23.399999618530273,23.700000762939453,22.600000381469727,22.600000381469727,118173.0
+2017-10-30,22.600000381469727,22.799999237060547,22.600000381469727,22.799999237060547,23389.0
+2017-10-31,22.600000381469727,22.84000015258789,22.600000381469727,22.84000015258789,18462.0
+2017-11-01,22.799999237060547,22.799999237060547,22.399999618530273,22.68000030517578,41016.0
+2017-11-02,22.579999923706055,22.899999618530273,22.579999923706055,22.799999237060547,24973.0
+2017-11-05,22.219999313354492,22.940000534057617,22.219999313354492,22.799999237060547,43165.0
+2017-11-06,23.100000381469727,23.100000381469727,22.719999313354492,22.719999313354492,26078.0
+2017-11-07,22.420000076293945,23.100000381469727,22.239999771118164,23.0,79250.0
+2017-11-08,22.920000076293945,22.940000534057617,22.600000381469727,22.920000076293945,33813.0
+2017-11-09,22.899999618530273,23.0,22.799999237060547,23.0,38791.0
+2017-11-12,22.81999969482422,22.899999618530273,22.81999969482422,22.899999618530273,7734.0
+2017-11-13,22.760000228881836,22.860000610351562,22.739999771118164,22.860000610351562,20253.0
+2017-11-14,22.959999084472656,23.0,22.959999084472656,23.0,12986.0
+2017-11-15,22.959999084472656,23.059999465942383,22.68000030517578,22.760000228881836,51799.0
+2017-11-16,22.760000228881836,22.760000228881836,22.600000381469727,22.6200008392334,15959.0
+2017-11-19,22.600000381469727,22.600000381469727,22.239999771118164,22.5,15198.0
+2017-11-20,22.360000610351562,22.360000610351562,22.239999771118164,22.239999771118164,22208.0
+2017-11-21,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,453.0
+2017-11-22,22.239999771118164,22.360000610351562,22.0,22.059999465942383,96512.0
+2017-11-23,22.059999465942383,22.059999465942383,21.920000076293945,21.979999542236328,54033.0
+2017-11-26,22.0,22.020000457763672,21.700000762939453,22.0,34202.0
+2017-11-27,22.0,22.020000457763672,21.920000076293945,21.959999084472656,118606.0
+2017-11-28,21.940000534057617,21.959999084472656,21.8799991607666,21.8799991607666,89607.0
+2017-11-29,21.860000610351562,21.8799991607666,21.719999313354492,21.739999771118164,83182.0
+2017-11-30,21.799999237060547,21.799999237060547,21.739999771118164,21.739999771118164,56129.0
+2017-12-03,21.899999618530273,23.8799991607666,21.899999618530273,23.5,483342.0
+2017-12-04,24.0,24.1200008392334,23.020000457763672,23.299999237060547,242017.0
+2017-12-05,23.1200008392334,23.1200008392334,22.760000228881836,22.81999969482422,80435.0
+2017-12-06,22.860000610351562,22.860000610351562,22.600000381469727,22.639999389648438,54383.0
+2017-12-07,22.600000381469727,22.68000030517578,22.459999084472656,22.68000030517578,27908.0
+2017-12-10,22.84000015258789,23.100000381469727,22.81999969482422,23.0,197234.0
+2017-12-11,23.0,23.299999237060547,22.8799991607666,23.219999313354492,97596.0
+2017-12-12,23.100000381469727,23.200000762939453,22.920000076293945,23.0,94935.0
+2017-12-13,23.0,23.299999237060547,23.0,23.219999313354492,78181.0
+2017-12-14,23.299999237060547,23.5,23.079999923706055,23.260000228881836,91470.0
+2017-12-17,23.260000228881836,24.399999618530273,23.200000762939453,24.3799991607666,286619.0
+2017-12-18,24.399999618530273,26.25,24.3799991607666,25.600000381469727,647101.0
+2017-12-19,25.649999618530273,25.75,24.780000686645508,24.799999237060547,358499.0
+2017-12-20,24.899999618530273,25.0,24.5,24.579999923706055,142929.0
+2017-12-21,24.600000381469727,25.799999237060547,24.479999542236328,25.549999237060547,662953.0
+2017-12-24,25.549999237060547,25.549999237060547,25.149999618530273,25.149999618530273,434793.0
+2017-12-25,25.049999237060547,25.200000762939453,25.0,25.0,340862.0
+2017-12-26,25.0,25.600000381469727,25.0,25.600000381469727,114004.0
+2017-12-27,25.5,25.700000762939453,25.5,25.649999618530273,129204.0
+2017-12-28,25.850000381469727,26.399999618530273,25.75,26.200000762939453,226409.0
+2017-12-31,26.350000381469727,26.399999618530273,26.299999237060547,26.350000381469727,93445.0
+2018-01-01,26.0,26.450000762939453,25.799999237060547,26.450000762939453,100025.0
+2018-01-02,26.600000381469727,26.75,26.450000762939453,26.75,84319.0
+2018-01-03,26.700000762939453,26.75,26.600000381469727,26.649999618530273,54168.0
+2018-01-04,26.450000762939453,26.799999237060547,26.450000762939453,26.799999237060547,53164.0
+2018-01-07,26.799999237060547,26.899999618530273,26.799999237060547,26.799999237060547,30149.0
+2018-01-08,26.850000381469727,27.200000762939453,26.850000381469727,26.899999618530273,76647.0
+2018-01-09,27.0,27.149999618530273,27.0,27.149999618530273,56211.0
+2018-01-10,27.100000381469727,27.350000381469727,27.100000381469727,27.299999237060547,16056.0
+2018-01-11,27.200000762939453,27.299999237060547,27.200000762939453,27.299999237060547,26836.0
+2018-01-14,27.0,27.149999618530273,27.0,27.049999237060547,20486.0
+2018-01-15,27.0,27.299999237060547,27.0,27.299999237060547,45202.0
+2018-01-16,27.0,27.149999618530273,27.0,27.149999618530273,40507.0
+2018-01-17,27.149999618530273,27.200000762939453,27.149999618530273,27.200000762939453,18955.0
+2018-01-18,27.299999237060547,27.450000762939453,27.200000762939453,27.399999618530273,60779.0
+2018-01-21,27.5,27.649999618530273,27.399999618530273,27.649999618530273,44076.0
+2018-01-22,27.649999618530273,27.700000762939453,27.649999618530273,27.700000762939453,29076.0
+2018-01-23,27.700000762939453,27.700000762939453,27.299999237060547,27.700000762939453,16325.0
+2018-01-24,27.600000381469727,27.700000762939453,27.600000381469727,27.600000381469727,23491.0
+2018-01-25,27.700000762939453,27.700000762939453,27.200000762939453,27.200000762939453,40411.0
+2018-01-28,27.299999237060547,27.600000381469727,27.0,27.0,42862.0
+2018-01-29,27.049999237060547,27.049999237060547,26.350000381469727,26.350000381469727,69318.0
+2018-01-30,26.350000381469727,26.350000381469727,25.799999237060547,26.0,60456.0
+2018-01-31,26.299999237060547,27.0,26.299999237060547,26.799999237060547,109437.0
+2018-02-01,27.0,28.700000762939453,26.799999237060547,28.100000381469727,228957.0
+2018-02-04,28.600000381469727,28.600000381469727,28.0,28.0,117983.0
+2018-02-05,27.600000381469727,27.649999618530273,27.399999618530273,27.649999618530273,40023.0
+2018-02-06,27.450000762939453,27.450000762939453,26.700000762939453,26.799999237060547,113069.0
+2018-02-07,27.049999237060547,27.049999237060547,26.700000762939453,26.700000762939453,26019.0
+2018-02-08,26.649999618530273,26.899999618530273,26.450000762939453,26.899999618530273,28385.0
+2018-02-11,26.5,26.700000762939453,26.5,26.700000762939453,8973.0
+2018-02-12,26.700000762939453,26.799999237060547,26.700000762939453,26.799999237060547,11608.0
+2018-02-13,26.850000381469727,26.850000381469727,26.5,26.5,20343.0
+2018-02-14,26.5,26.899999618530273,26.399999618530273,26.399999618530273,62920.0
+2018-02-15,26.399999618530273,26.700000762939453,26.399999618530273,26.450000762939453,46299.0
+2018-02-18,26.5,26.5,26.299999237060547,26.299999237060547,24079.0
+2018-02-19,26.399999618530273,26.399999618530273,25.950000762939453,26.0,26589.0
+2018-02-20,26.049999237060547,26.049999237060547,25.799999237060547,25.850000381469727,14812.0
+2018-02-21,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,6935.0
+2018-02-22,25.700000762939453,25.700000762939453,25.649999618530273,25.700000762939453,17075.0
+2018-02-25,25.600000381469727,25.600000381469727,25.399999618530273,25.399999618530273,21857.0
+2018-02-26,25.649999618530273,25.799999237060547,25.600000381469727,25.600000381469727,13870.0
+2018-02-27,25.75,25.75,25.700000762939453,25.700000762939453,13528.0
+2018-02-28,25.799999237060547,25.799999237060547,25.600000381469727,25.649999618530273,16136.0
+2018-03-01,25.899999618530273,25.899999618530273,25.75,25.75,13651.0
+2018-03-04,26.0,26.049999237060547,25.799999237060547,25.799999237060547,46582.0
+2018-03-05,25.549999237060547,25.549999237060547,25.25,25.25,71418.0
+2018-03-06,25.200000762939453,25.299999237060547,25.200000762939453,25.25,30461.0
+2018-03-07,25.25,25.25,25.100000381469727,25.200000762939453,22460.0
+2018-03-08,25.200000762939453,25.200000762939453,25.100000381469727,25.200000762939453,16589.0
+2018-03-11,25.200000762939453,25.200000762939453,25.149999618530273,25.200000762939453,29160.0
+2018-03-12,25.200000762939453,25.200000762939453,25.149999618530273,25.149999618530273,67708.0
+2018-03-13,25.350000381469727,25.350000381469727,25.25,25.350000381469727,13704.0
+2018-03-14,25.299999237060547,25.399999618530273,25.25,25.25,27977.0
+2018-03-15,25.25,25.700000762939453,25.200000762939453,25.700000762939453,78857.0
+2018-03-18,25.700000762939453,25.700000762939453,25.549999237060547,25.549999237060547,97448.0
+2018-03-19,25.549999237060547,25.549999237060547,25.350000381469727,25.450000762939453,40635.0
+2018-03-20,25.399999618530273,25.950000762939453,25.399999618530273,25.549999237060547,125122.0
+2018-03-21,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2018-03-22,25.549999237060547,25.549999237060547,25.450000762939453,25.549999237060547,46308.0
+2018-03-25,25.5,25.649999618530273,25.5,25.600000381469727,25896.0
+2018-03-26,25.549999237060547,25.700000762939453,25.549999237060547,25.600000381469727,49131.0
+2018-03-27,25.75,25.950000762939453,25.649999618530273,25.649999618530273,62483.0
+2018-03-28,25.75,25.75,25.399999618530273,25.75,55665.0
+2018-03-29,25.950000762939453,25.950000762939453,25.25,25.25,96437.0
+2018-04-01,25.299999237060547,25.299999237060547,25.100000381469727,25.100000381469727,30384.0
+2018-04-02,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,6354.0
+2018-04-03,25.350000381469727,25.399999618530273,25.049999237060547,25.149999618530273,50198.0
+2018-04-04,25.200000762939453,25.200000762939453,25.049999237060547,25.100000381469727,39611.0
+2018-04-05,25.049999237060547,26.149999618530273,25.049999237060547,25.5,198224.0
+2018-04-08,26.299999237060547,26.799999237060547,26.0,26.100000381469727,147319.0
+2018-04-09,26.149999618530273,26.25,25.850000381469727,25.850000381469727,50403.0
+2018-04-10,25.700000762939453,25.75,25.5,25.75,29557.0
+2018-04-11,25.700000762939453,25.850000381469727,25.549999237060547,25.799999237060547,83689.0
+2018-04-12,25.75,25.75,25.5,25.5,71563.0
+2018-04-15,25.549999237060547,25.899999618530273,25.549999237060547,25.75,61874.0
+2018-04-16,25.700000762939453,27.0,25.700000762939453,27.0,366272.0
+2018-04-17,26.850000381469727,26.850000381469727,26.5,26.600000381469727,36771.0
+2018-04-18,26.600000381469727,26.799999237060547,26.299999237060547,26.549999237060547,82046.0
+2018-04-19,26.799999237060547,27.0,26.700000762939453,26.799999237060547,104365.0
+2018-04-22,26.799999237060547,26.850000381469727,26.700000762939453,26.850000381469727,62103.0
+2018-04-23,26.799999237060547,26.899999618530273,26.799999237060547,26.899999618530273,20298.0
+2018-04-24,26.799999237060547,26.850000381469727,26.600000381469727,26.600000381469727,113611.0
+2018-04-25,26.600000381469727,26.600000381469727,26.350000381469727,26.399999618530273,23227.0
+2018-04-26,26.549999237060547,26.600000381469727,26.399999618530273,26.399999618530273,27703.0
+2018-04-29,26.5,26.700000762939453,26.5,26.549999237060547,26358.0
+2018-04-30,26.549999237060547,26.850000381469727,26.549999237060547,26.850000381469727,40926.0
+2018-05-01,26.850000381469727,26.899999618530273,26.700000762939453,26.75,26197.0
+2018-05-02,26.649999618530273,26.649999618530273,26.450000762939453,26.649999618530273,19433.0
+2018-05-03,26.5,26.700000762939453,26.5,26.700000762939453,23542.0
+2018-05-06,26.5,27.600000381469727,26.5,27.600000381469727,213235.0
+2018-05-07,27.299999237060547,27.299999237060547,26.799999237060547,26.850000381469727,122168.0
+2018-05-08,26.899999618530273,26.899999618530273,26.600000381469727,26.850000381469727,126242.0
+2018-05-09,24.600000381469727,26.0,24.600000381469727,25.700000762939453,339143.0
+2018-05-10,25.899999618530273,25.899999618530273,25.649999618530273,25.700000762939453,134625.0
+2018-05-13,25.600000381469727,25.600000381469727,25.5,25.549999237060547,15709.0
+2018-05-14,25.649999618530273,25.700000762939453,25.649999618530273,25.700000762939453,12174.0
+2018-05-15,25.600000381469727,25.600000381469727,25.450000762939453,25.450000762939453,19719.0
+2018-05-16,25.0,25.100000381469727,24.84000015258789,24.84000015258789,40237.0
+2018-05-17,24.959999084472656,24.959999084472656,24.959999084472656,24.959999084472656,3907.0
+2018-05-20,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,5892.0
+2018-05-21,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,3546.0
+2018-05-22,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,6590.0
+2018-05-23,25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,9045.0
+2018-05-24,25.149999618530273,25.649999618530273,25.149999618530273,25.549999237060547,34920.0
+2018-05-27,25.700000762939453,25.850000381469727,24.959999084472656,25.0,54751.0
+2018-05-28,24.940000534057617,24.940000534057617,24.899999618530273,24.899999618530273,15154.0
+2018-05-29,24.84000015258789,24.899999618530273,24.760000228881836,24.899999618530273,20997.0
+2018-05-30,24.799999237060547,24.799999237060547,24.600000381469727,24.600000381469727,18149.0
+2018-05-31,24.540000915527344,24.639999389648438,24.399999618530273,24.399999618530273,34452.0
+2018-06-03,24.299999237060547,24.299999237060547,24.280000686645508,24.280000686645508,11199.0
+2018-06-04,24.299999237060547,24.5,24.200000762939453,24.5,23995.0
+2018-06-05,24.299999237060547,24.34000015258789,24.260000228881836,24.260000228881836,36588.0
+2018-06-06,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,12661.0
+2018-06-07,24.399999618530273,24.5,24.219999313354492,24.219999313354492,34202.0
+2018-06-10,24.440000534057617,24.440000534057617,24.399999618530273,24.399999618530273,9012.0
+2018-06-11,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,839.0
+2018-06-12,24.200000762939453,24.200000762939453,24.0,24.139999389648438,19030.0
+2018-06-13,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0
+2018-06-14,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0
+2018-06-17,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0
+2018-06-18,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0
+2018-06-19,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0
+2018-06-20,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,3357.0
+2018-06-21,24.299999237060547,24.5,24.299999237060547,24.5,8012.0
+2018-06-24,24.399999618530273,24.399999618530273,24.31999969482422,24.31999969482422,10175.0
+2018-06-25,24.399999618530273,24.420000076293945,24.399999618530273,24.399999618530273,11938.0
+2018-06-26,24.479999542236328,24.5,24.479999542236328,24.479999542236328,10948.0
+2018-06-27,24.479999542236328,24.479999542236328,24.420000076293945,24.420000076293945,6559.0
+2018-06-28,24.5,24.700000762939453,24.479999542236328,24.700000762939453,19303.0
+2018-07-01,24.700000762939453,24.700000762939453,24.31999969482422,24.31999969482422,16837.0
+2018-07-02,24.34000015258789,24.34000015258789,24.299999237060547,24.299999237060547,7510.0
+2018-07-03,23.899999618530273,23.899999618530273,23.719999313354492,23.719999313354492,102450.0
+2018-07-04,23.799999237060547,23.799999237060547,23.5,23.540000915527344,35445.0
+2018-07-05,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,9917.0
+2018-07-08,23.579999923706055,23.700000762939453,23.579999923706055,23.700000762939453,14219.0
+2018-07-09,23.739999771118164,23.780000686645508,23.719999313354492,23.780000686645508,42644.0
+2018-07-10,23.639999389648438,24.1200008392334,23.639999389648438,24.100000381469727,39169.0
+2018-07-11,24.299999237060547,24.299999237060547,24.0,24.0,26210.0
+2018-07-12,24.299999237060547,24.479999542236328,24.299999237060547,24.479999542236328,30876.0
+2018-07-15,24.15999984741211,24.200000762939453,24.0,24.200000762939453,16181.0
+2018-07-16,24.020000457763672,24.020000457763672,24.0,24.0,10717.0
+2018-07-17,23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,8121.0
+2018-07-18,23.920000076293945,23.979999542236328,23.899999618530273,23.979999542236328,13071.0
+2018-07-19,24.079999923706055,24.100000381469727,23.799999237060547,24.0,27242.0
+2018-07-22,24.0,24.0,23.799999237060547,24.0,24053.0
+2018-07-23,23.799999237060547,23.799999237060547,23.700000762939453,23.799999237060547,9893.0
+2018-07-24,23.600000381469727,23.700000762939453,23.600000381469727,23.600000381469727,12201.0
+2018-07-25,23.5,23.5,23.399999618530273,23.399999618530273,11786.0
+2018-07-26,23.299999237060547,23.299999237060547,22.940000534057617,23.299999237060547,19670.0
+2018-07-29,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,5112.0
+2018-07-30,22.68000030517578,22.799999237060547,22.5,22.5,27124.0
+2018-07-31,22.420000076293945,22.799999237060547,22.420000076293945,22.459999084472656,17424.0
+2018-08-01,22.399999618530273,22.5,22.0,22.239999771118164,38237.0
+2018-08-02,22.399999618530273,22.700000762939453,22.399999618530273,22.700000762939453,12048.0
+2018-08-05,22.200000762939453,22.200000762939453,22.0,22.0,21444.0
+2018-08-06,22.0,22.0,21.700000762939453,21.700000762939453,57165.0
+2018-08-07,21.700000762939453,22.0,21.700000762939453,21.799999237060547,10993.0
+2018-08-08,21.799999237060547,21.799999237060547,21.719999313354492,21.719999313354492,11700.0
+2018-08-09,21.84000015258789,22.0,21.719999313354492,22.0,15457.0
+2018-08-12,21.799999237060547,21.799999237060547,21.739999771118164,21.739999771118164,4576.0
+2018-08-13,21.719999313354492,21.719999313354492,21.600000381469727,21.6200008392334,16605.0
+2018-08-14,21.639999389648438,21.780000686645508,21.639999389648438,21.760000228881836,20787.0
+2018-08-15,21.760000228881836,21.760000228881836,21.760000228881836,21.760000228881836,5842.0
+2018-08-16,21.700000762939453,21.700000762939453,21.579999923706055,21.579999923706055,23656.0
+2018-08-19,21.700000762939453,21.700000762939453,21.579999923706055,21.579999923706055,23656.0
+2018-08-20,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2018-08-21,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2018-08-22,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2018-08-23,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2018-08-26,21.68000030517578,21.81999969482422,21.68000030517578,21.799999237060547,5731.0
+2018-08-27,21.799999237060547,21.8799991607666,21.700000762939453,21.8799991607666,14168.0
+2018-08-28,21.84000015258789,21.8799991607666,21.799999237060547,21.799999237060547,8931.0
+2018-08-29,21.700000762939453,21.719999313354492,21.639999389648438,21.719999313354492,13695.0
+2018-08-30,21.700000762939453,21.760000228881836,21.559999465942383,21.700000762939453,22349.0
+2018-09-02,21.700000762939453,21.700000762939453,21.65999984741211,21.700000762939453,5994.0
+2018-09-03,21.739999771118164,21.739999771118164,21.639999389648438,21.739999771118164,8097.0
+2018-09-04,21.719999313354492,21.719999313354492,21.68000030517578,21.68000030517578,10359.0
+2018-09-05,21.559999465942383,21.559999465942383,21.420000076293945,21.420000076293945,31923.0
+2018-09-06,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,8355.0
+2018-09-09,21.360000610351562,21.360000610351562,21.34000015258789,21.34000015258789,22650.0
+2018-09-10,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,15705.0
+2018-09-11,21.440000534057617,21.440000534057617,21.3799991607666,21.3799991607666,43770.0
+2018-09-12,21.420000076293945,21.420000076293945,21.420000076293945,21.420000076293945,9238.0
+2018-09-13,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,10550.0
+2018-09-16,21.0,21.200000762939453,21.0,21.040000915527344,12914.0
+2018-09-17,20.299999237060547,20.5,20.219999313354492,20.219999313354492,40079.0
+2018-09-18,20.280000686645508,20.280000686645508,20.0,20.0,25468.0
+2018-09-19,20.100000381469727,20.100000381469727,19.959999084472656,19.959999084472656,23185.0
+2018-09-20,20.040000915527344,20.059999465942383,19.799999237060547,19.899999618530273,52416.0
+2018-09-23,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
+2018-09-24,20.040000915527344,20.059999465942383,19.799999237060547,19.899999618530273,52416.0
+2018-09-25,19.719999313354492,19.81999969482422,19.719999313354492,19.81999969482422,25220.0
+2018-09-26,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,18469.0
+2018-09-27,19.780000686645508,20.100000381469727,19.700000762939453,20.0,49763.0
+2018-09-30,20.100000381469727,20.459999084472656,20.100000381469727,20.34000015258789,27229.0
+2018-10-01,20.299999237060547,20.420000076293945,20.219999313354492,20.299999237060547,19603.0
+2018-10-02,20.399999618530273,20.600000381469727,20.3799991607666,20.600000381469727,24439.0
+2018-10-03,20.479999542236328,20.520000457763672,20.15999984741211,20.520000457763672,32657.0
+2018-10-04,20.299999237060547,20.5,20.1200008392334,20.280000686645508,28391.0
+2018-10-07,20.280000686645508,20.280000686645508,20.239999771118164,20.260000228881836,6576.0
+2018-10-08,20.040000915527344,20.079999923706055,20.020000457763672,20.059999465942383,22692.0
+2018-10-09,20.059999465942383,20.059999465942383,20.0,20.0,18429.0
+2018-10-10,20.0,20.0,19.979999542236328,19.979999542236328,56322.0
+2018-10-11,20.0,20.0,19.700000762939453,19.8799991607666,87564.0
+2018-10-14,,,,,
+2018-10-15,18.780000686645508,19.0,18.65999984741211,18.940000534057617,136331.0
+2018-10-16,18.920000076293945,18.920000076293945,17.399999618530273,18.0,179741.0
+2018-10-17,18.399999618530273,18.399999618530273,18.020000457763672,18.100000381469727,42732.0
+2018-10-18,18.299999237060547,18.299999237060547,18.239999771118164,18.239999771118164,9547.0
+2018-10-21,17.059999465942383,17.5,17.059999465942383,17.459999084472656,334402.0
+2018-10-22,17.280000686645508,17.280000686645508,16.700000762939453,16.899999618530273,111843.0
+2018-10-23,16.959999084472656,17.139999389648438,16.899999618530273,16.899999618530273,218688.0
+2018-10-24,16.959999084472656,17.1200008392334,16.920000076293945,16.940000534057617,633888.0
+2018-10-25,17.0,17.100000381469727,16.959999084472656,17.0,150953.0
+2018-10-28,16.979999542236328,17.299999237060547,16.940000534057617,17.100000381469727,199823.0
+2018-10-29,17.31999969482422,17.360000610351562,17.260000228881836,17.280000686645508,69754.0
+2018-10-30,17.360000610351562,17.700000762939453,17.360000610351562,17.700000762939453,252850.0
+2018-10-31,17.799999237060547,18.84000015258789,17.799999237060547,18.6200008392334,419709.0
+2018-11-01,18.6200008392334,18.780000686645508,18.15999984741211,18.15999984741211,88785.0
+2018-11-04,18.299999237060547,18.399999618530273,18.18000030517578,18.200000762939453,58051.0
+2018-11-05,18.34000015258789,18.5,18.239999771118164,18.5,61839.0
+2018-11-06,18.5,19.0,18.5,18.760000228881836,120979.0
+2018-11-07,18.979999542236328,19.399999618530273,18.979999542236328,19.239999771118164,86541.0
+2018-11-08,19.420000076293945,20.399999618530273,19.420000076293945,20.0,343426.0
+2018-11-11,20.200000762939453,20.700000762939453,19.479999542236328,20.360000610351562,290970.0
+2018-11-12,20.31999969482422,21.1200008392334,20.31999969482422,21.1200008392334,376667.0
+2018-11-13,21.079999923706055,21.1200008392334,20.399999618530273,20.420000076293945,365510.0
+2018-11-14,20.399999618530273,20.700000762939453,20.1200008392334,20.68000030517578,178755.0
+2018-11-15,20.520000457763672,20.65999984741211,20.399999618530273,20.5,73746.0
+2018-11-18,20.399999618530273,20.399999618530273,19.5,19.5,189200.0
+2018-11-19,19.600000381469727,19.8799991607666,19.399999618530273,19.780000686645508,210007.0
+2018-11-20,19.5,19.700000762939453,19.200000762939453,19.299999237060547,53918.0
+2018-11-21,19.100000381469727,19.299999237060547,19.100000381469727,19.299999237060547,48925.0
+2018-11-22,19.299999237060547,19.399999618530273,19.299999237060547,19.399999618530273,16448.0
+2018-11-25,19.219999313354492,19.420000076293945,19.200000762939453,19.200000762939453,20148.0
+2018-11-26,19.0,19.18000030517578,19.0,19.18000030517578,23518.0
+2018-11-27,19.100000381469727,19.100000381469727,19.020000457763672,19.020000457763672,36357.0
+2018-11-28,19.0,19.100000381469727,19.0,19.100000381469727,15768.0
+2018-11-29,19.020000457763672,19.399999618530273,19.020000457763672,19.399999618530273,19150.0
+2018-12-02,19.399999618530273,19.540000915527344,19.399999618530273,19.520000457763672,64813.0
+2018-12-03,19.540000915527344,19.600000381469727,19.420000076293945,19.420000076293945,44252.0
+2018-12-04,19.420000076293945,19.459999084472656,19.399999618530273,19.420000076293945,70669.0
+2018-12-05,19.420000076293945,19.5,19.360000610351562,19.5,49063.0
+2018-12-06,19.68000030517578,20.739999771118164,19.68000030517578,20.440000534057617,514974.0
+2018-12-09,20.440000534057617,20.540000915527344,20.219999313354492,20.540000915527344,158750.0
+2018-12-10,20.600000381469727,22.579999923706055,20.600000381469727,22.579999923706055,1775958.0
+2018-12-11,22.200000762939453,23.18000030517578,21.84000015258789,22.440000534057617,1121156.0
+2018-12-12,22.299999237060547,22.299999237060547,21.780000686645508,21.799999237060547,493051.0
+2018-12-13,21.81999969482422,23.219999313354492,21.81999969482422,22.780000686645508,974979.0
+2018-12-16,22.780000686645508,23.280000686645508,22.15999984741211,22.280000686645508,806229.0
+2018-12-17,22.100000381469727,22.260000228881836,21.959999084472656,21.979999542236328,216599.0
+2018-12-18,22.0,22.020000457763672,21.739999771118164,21.780000686645508,164718.0
+2018-12-19,21.600000381469727,21.84000015258789,21.399999618530273,21.399999618530273,155716.0
+2018-12-20,21.399999618530273,21.399999618530273,21.0,21.0,109329.0
+2018-12-23,20.0,20.479999542236328,20.0,20.3799991607666,242641.0
+2018-12-24,20.479999542236328,20.6200008392334,20.239999771118164,20.399999618530273,146433.0
+2018-12-25,20.299999237060547,20.299999237060547,20.0,20.020000457763672,107919.0
+2018-12-26,20.139999389648438,20.18000030517578,19.899999618530273,19.920000076293945,81967.0
+2018-12-27,19.959999084472656,21.100000381469727,19.940000534057617,21.0,196779.0
+2018-12-30,21.440000534057617,21.5,20.6200008392334,20.780000686645508,363939.0
+2018-12-31,21.15999984741211,21.520000457763672,20.68000030517578,20.719999313354492,421519.0
+2019-01-01,20.739999771118164,20.799999237060547,20.5,20.5,156573.0
+2019-01-02,20.420000076293945,20.5,20.139999389648438,20.139999389648438,150930.0
+2019-01-03,20.15999984741211,20.360000610351562,20.139999389648438,20.34000015258789,109952.0
+2019-01-06,20.420000076293945,20.5,20.0,20.299999237060547,125743.0
+2019-01-07,20.399999618530273,20.399999618530273,20.200000762939453,20.399999618530273,166002.0
+2019-01-08,20.399999618530273,20.399999618530273,20.239999771118164,20.3799991607666,83354.0
+2019-01-09,20.420000076293945,21.399999618530273,20.420000076293945,21.15999984741211,537616.0
+2019-01-10,20.979999542236328,21.280000686645508,20.899999618530273,20.899999618530273,194910.0
+2019-01-13,20.920000076293945,21.0,20.559999465942383,20.6200008392334,132312.0
+2019-01-14,20.6200008392334,21.0,20.6200008392334,20.899999618530273,79719.0
+2019-01-15,20.700000762939453,22.0,20.700000762939453,21.780000686645508,575224.0
+2019-01-16,21.81999969482422,23.18000030517578,21.81999969482422,22.459999084472656,1124856.0
+2019-01-17,22.719999313354492,23.079999923706055,22.420000076293945,22.420000076293945,447061.0
+2019-01-20,22.600000381469727,22.899999618530273,22.5,22.700000762939453,255501.0
+2019-01-21,22.760000228881836,22.760000228881836,22.3799991607666,22.5,234043.0
+2019-01-22,22.440000534057617,22.459999084472656,21.979999542236328,22.15999984741211,336762.0
+2019-01-23,22.15999984741211,22.799999237060547,22.15999984741211,22.579999923706055,367516.0
+2019-01-24,22.68000030517578,22.780000686645508,22.399999618530273,22.459999084472656,196902.0
+2019-01-27,22.459999084472656,22.8799991607666,22.459999084472656,22.700000762939453,222625.0
+2019-01-28,22.600000381469727,23.5,22.600000381469727,23.459999084472656,720410.0
+2019-01-29,23.459999084472656,23.940000534057617,23.280000686645508,23.799999237060547,461287.0
+2019-01-30,23.899999618530273,24.399999618530273,23.899999618530273,24.200000762939453,321998.0
+2019-01-31,24.299999237060547,24.700000762939453,24.0,24.700000762939453,298724.0
+2019-02-03,24.34000015258789,24.540000915527344,23.940000534057617,24.0,396812.0
+2019-02-04,24.0,24.100000381469727,23.899999618530273,23.979999542236328,100307.0
+2019-02-05,24.059999465942383,26.350000381469727,24.059999465942383,25.950000762939453,1217466.0
+2019-02-06,26.200000762939453,27.600000381469727,25.700000762939453,25.899999618530273,934736.0
+2019-02-07,26.0,26.799999237060547,25.5,26.200000762939453,926789.0
+2019-02-10,27.100000381469727,27.399999618530273,26.100000381469727,26.450000762939453,1012395.0
+2019-02-11,26.549999237060547,26.899999618530273,26.100000381469727,26.600000381469727,543442.0
+2019-02-12,26.299999237060547,26.450000762939453,25.0,25.049999237060547,814740.0
+2019-02-13,25.0,25.200000762939453,24.260000228881836,24.260000228881836,922176.0
+2019-02-14,24.440000534057617,24.899999618530273,24.239999771118164,24.479999542236328,705268.0
+2019-02-17,24.780000686645508,24.780000686645508,24.15999984741211,24.31999969482422,240589.0
+2019-02-18,24.200000762939453,24.200000762939453,23.959999084472656,24.0,337944.0
+2019-02-19,23.899999618530273,24.200000762939453,23.700000762939453,24.200000762939453,280613.0
+2019-02-20,24.239999771118164,24.440000534057617,23.899999618530273,24.440000534057617,205997.0
+2019-02-21,24.700000762939453,25.200000762939453,24.239999771118164,24.34000015258789,718100.0
+2019-02-24,24.399999618530273,24.8799991607666,24.239999771118164,24.5,321189.0
+2019-02-25,24.440000534057617,24.459999084472656,24.100000381469727,24.18000030517578,218935.0
+2019-02-26,24.059999465942383,24.239999771118164,23.979999542236328,24.020000457763672,127157.0
+2019-02-27,24.0,24.18000030517578,23.780000686645508,24.100000381469727,256337.0
+2019-02-28,24.040000915527344,24.1200008392334,23.959999084472656,24.0,85890.0
+2019-03-03,24.020000457763672,24.420000076293945,24.020000457763672,24.299999237060547,149497.0
+2019-03-04,24.399999618530273,24.559999465942383,24.139999389648438,24.540000915527344,178295.0
+2019-03-05,24.600000381469727,24.8799991607666,24.600000381469727,24.760000228881836,126768.0
+2019-03-06,24.639999389648438,24.68000030517578,24.520000457763672,24.600000381469727,46538.0
+2019-03-07,24.600000381469727,24.600000381469727,24.31999969482422,24.34000015258789,63651.0
+2019-03-10,24.399999618530273,24.399999618530273,24.100000381469727,24.1200008392334,114668.0
+2019-03-11,23.940000534057617,24.079999923706055,23.899999618530273,23.959999084472656,92409.0
+2019-03-12,23.899999618530273,24.079999923706055,23.899999618530273,24.040000915527344,62979.0
+2019-03-13,24.1200008392334,24.1200008392334,23.959999084472656,24.1200008392334,90194.0
+2019-03-14,24.200000762939453,24.84000015258789,24.200000762939453,24.84000015258789,210612.0
+2019-03-17,24.8799991607666,24.959999084472656,24.479999542236328,24.68000030517578,92281.0
+2019-03-18,24.719999313354492,24.899999618530273,24.700000762939453,24.899999618530273,82556.0
+2019-03-19,24.84000015258789,24.84000015258789,24.5,24.65999984741211,74266.0
+2019-03-20,24.540000915527344,24.760000228881836,24.540000915527344,24.700000762939453,93567.0
+2019-03-21,24.5,24.559999465942383,24.399999618530273,24.399999618530273,184457.0
+2019-03-24,24.299999237060547,24.299999237060547,24.239999771118164,24.260000228881836,32108.0
+2019-03-25,24.299999237060547,24.700000762939453,24.299999237060547,24.479999542236328,168895.0
+2019-03-26,24.3799991607666,24.3799991607666,24.200000762939453,24.200000762939453,167018.0
+2019-03-27,24.200000762939453,24.34000015258789,23.84000015258789,24.280000686645508,372538.0
+2019-03-28,24.200000762939453,24.399999618530273,24.200000762939453,24.299999237060547,172338.0
+2019-03-31,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2019-04-01,24.219999313354492,24.280000686645508,24.079999923706055,24.260000228881836,84154.0
+2019-04-02,24.280000686645508,24.3799991607666,24.0,24.3799991607666,104675.0
+2019-04-03,24.31999969482422,24.579999923706055,24.200000762939453,24.440000534057617,113249.0
+2019-04-04,24.459999084472656,24.459999084472656,24.219999313354492,24.219999313354492,87780.0
+2019-04-07,24.200000762939453,24.219999313354492,24.100000381469727,24.219999313354492,38699.0
+2019-04-08,24.15999984741211,24.219999313354492,24.139999389648438,24.219999313354492,44941.0
+2019-04-09,24.299999237060547,24.31999969482422,24.200000762939453,24.260000228881836,38250.0
+2019-04-10,24.399999618530273,24.479999542236328,24.239999771118164,24.280000686645508,57612.0
+2019-04-11,24.280000686645508,24.299999237060547,24.100000381469727,24.100000381469727,100961.0
+2019-04-14,24.139999389648438,24.299999237060547,24.1200008392334,24.260000228881836,30635.0
+2019-04-15,24.260000228881836,24.420000076293945,24.260000228881836,24.34000015258789,117627.0
+2019-04-16,24.3799991607666,24.3799991607666,24.200000762939453,24.200000762939453,129623.0
+2019-04-17,24.200000762939453,24.299999237060547,24.139999389648438,24.280000686645508,60606.0
+2019-04-18,24.299999237060547,24.31999969482422,24.239999771118164,24.280000686645508,55275.0
+2019-04-21,24.3799991607666,24.3799991607666,24.200000762939453,24.260000228881836,32208.0
+2019-04-22,24.280000686645508,24.299999237060547,24.139999389648438,24.239999771118164,53842.0
+2019-04-23,24.260000228881836,24.399999618530273,24.260000228881836,24.399999618530273,141483.0
+2019-04-24,24.260000228881836,25.450000762939453,24.260000228881836,25.200000762939453,550956.0
+2019-04-25,25.399999618530273,25.950000762939453,25.299999237060547,25.799999237060547,427998.0
+2019-04-28,25.799999237060547,26.149999618530273,25.75,25.75,216066.0
+2019-04-29,25.75,25.899999618530273,25.399999618530273,25.899999618530273,113072.0
+2019-04-30,26.049999237060547,26.600000381469727,26.049999237060547,26.399999618530273,680944.0
+2019-05-01,26.5,27.399999618530273,26.5,26.899999618530273,735334.0
+2019-05-02,27.100000381469727,28.0,27.0,27.299999237060547,735243.0
+2019-05-05,27.399999618530273,27.399999618530273,26.5,26.549999237060547,332382.0
+2019-05-06,26.399999618530273,26.399999618530273,25.600000381469727,25.850000381469727,315173.0
+2019-05-07,26.049999237060547,27.950000762939453,25.549999237060547,27.399999618530273,952306.0
+2019-05-08,27.149999618530273,27.299999237060547,26.399999618530273,26.5,263529.0
+2019-05-09,26.350000381469727,26.399999618530273,26.100000381469727,26.25,45974.0
+2019-05-12,26.299999237060547,26.299999237060547,25.700000762939453,25.700000762939453,43158.0
+2019-05-13,25.5,25.799999237060547,24.979999542236328,25.399999618530273,176015.0
+2019-05-14,25.299999237060547,25.5,24.600000381469727,25.049999237060547,124338.0
+2019-05-15,25.5,25.600000381469727,25.049999237060547,25.25,165809.0
+2019-05-16,25.100000381469727,25.649999618530273,25.0,25.299999237060547,175583.0
+2019-05-19,25.350000381469727,25.700000762939453,24.059999465942383,24.059999465942383,126698.0
+2019-05-20,24.059999465942383,24.5,24.059999465942383,24.5,106988.0
+2019-05-21,24.5,24.600000381469727,24.299999237060547,24.559999465942383,54904.0
+2019-05-22,24.65999984741211,24.860000610351562,24.65999984741211,24.860000610351562,23620.0
+2019-05-23,24.68000030517578,24.81999969482422,24.65999984741211,24.700000762939453,49104.0
+2019-05-26,24.459999084472656,24.459999084472656,24.280000686645508,24.299999237060547,21513.0
+2019-05-27,24.399999618530273,25.049999237060547,24.399999618530273,25.049999237060547,84157.0
+2019-05-28,24.799999237060547,27.450000762939453,24.799999237060547,27.450000762939453,477687.0
+2019-05-29,27.0,28.5,26.0,28.0,378053.0
+2019-05-30,28.0,28.399999618530273,27.5,28.0,211449.0
+2019-06-02,28.0,28.399999618530273,27.5,28.0,211449.0
+2019-06-03,28.0,28.399999618530273,27.5,28.0,211449.0
+2019-06-04,28.0,28.0,28.0,28.0,0.0
+2019-06-05,28.0,28.0,28.0,28.0,0.0
+2019-06-06,28.0,28.0,28.0,28.0,0.0
+2019-06-09,27.950000762939453,28.0,27.549999237060547,27.899999618530273,85533.0
+2019-06-10,27.899999618530273,28.0,27.600000381469727,27.799999237060547,131578.0
+2019-06-11,27.75,27.950000762939453,27.549999237060547,27.950000762939453,60101.0
+2019-06-12,27.799999237060547,28.0,27.700000762939453,28.0,25886.0
+2019-06-13,27.799999237060547,28.0,27.75,27.899999618530273,23035.0
+2019-06-16,27.850000381469727,27.850000381469727,27.75,27.75,16112.0
+2019-06-17,27.600000381469727,28.299999237060547,27.600000381469727,28.299999237060547,181737.0
+2019-06-18,28.350000381469727,28.899999618530273,28.149999618530273,28.75,141727.0
+2019-06-19,28.799999237060547,30.5,28.799999237060547,30.0,885946.0
+2019-06-20,30.200000762939453,30.450000762939453,29.600000381469727,30.100000381469727,371100.0
+2019-06-23,30.299999237060547,30.299999237060547,29.450000762939453,30.100000381469727,211542.0
+2019-06-24,30.0,30.100000381469727,30.0,30.0,135654.0
+2019-06-25,30.0,30.049999237060547,29.5,29.799999237060547,21944.0
+2019-06-26,29.549999237060547,29.700000762939453,29.450000762939453,29.450000762939453,39767.0
+2019-06-27,29.75,29.899999618530273,29.600000381469727,29.799999237060547,38799.0
+2019-06-30,30.0,30.700000762939453,30.0,30.200000762939453,366905.0
+2019-07-01,30.5,30.549999237060547,30.100000381469727,30.200000762939453,146735.0
+2019-07-02,30.299999237060547,30.299999237060547,29.799999237060547,29.899999618530273,98091.0
+2019-07-03,29.850000381469727,30.149999618530273,29.75,30.149999618530273,32271.0
+2019-07-04,30.149999618530273,30.200000762939453,30.100000381469727,30.149999618530273,115906.0
+2019-07-07,30.149999618530273,31.0,30.149999618530273,30.700000762939453,149585.0
+2019-07-08,30.700000762939453,31.5,30.600000381469727,31.200000762939453,209639.0
+2019-07-09,31.450000762939453,31.649999618530273,31.299999237060547,31.649999618530273,169923.0
+2019-07-10,31.600000381469727,31.950000762939453,31.600000381469727,31.850000381469727,88117.0
+2019-07-11,31.799999237060547,31.799999237060547,31.350000381469727,31.649999618530273,80580.0
+2019-07-14,31.299999237060547,31.649999618530273,31.200000762939453,31.549999237060547,68068.0
+2019-07-15,31.450000762939453,31.549999237060547,31.299999237060547,31.5,39629.0
+2019-07-16,31.399999618530273,31.799999237060547,31.399999618530273,31.799999237060547,149440.0
+2019-07-17,31.649999618530273,31.950000762939453,31.649999618530273,31.899999618530273,50942.0
+2019-07-18,31.899999618530273,32.900001525878906,31.899999618530273,32.79999923706055,155767.0
+2019-07-21,31.899999618530273,32.20000076293945,31.600000381469727,31.799999237060547,119497.0
+2019-07-22,32.0,32.5,31.799999237060547,32.400001525878906,69091.0
+2019-07-23,32.150001525878906,32.20000076293945,31.5,31.5,50674.0
+2019-07-24,31.549999237060547,32.400001525878906,31.549999237060547,32.150001525878906,73456.0
+2019-07-25,31.950000762939453,32.20000076293945,31.700000762939453,32.099998474121094,48347.0
+2019-07-28,31.799999237060547,34.25,31.799999237060547,34.20000076293945,287859.0
+2019-07-29,33.95000076293945,34.0,32.70000076293945,32.79999923706055,132995.0
+2019-07-30,32.599998474121094,34.20000076293945,32.599998474121094,33.70000076293945,201578.0
+2019-07-31,34.0,34.25,32.75,32.79999923706055,710022.0
+2019-08-01,32.79999923706055,32.900001525878906,31.950000762939453,32.099998474121094,326382.0
+2019-08-04,32.0,32.5,32.0,32.45000076293945,95721.0
+2019-08-05,32.04999923706055,32.04999923706055,31.700000762939453,31.700000762939453,218002.0
+2019-08-06,31.5,32.20000076293945,31.399999618530273,31.5,160499.0
+2019-08-07,31.5,32.75,31.0,31.100000381469727,625925.0
+2019-08-08,31.100000381469727,31.299999237060547,30.950000762939453,31.299999237060547,111206.0
+2019-08-11,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2019-08-12,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2019-08-13,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2019-08-14,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2019-08-15,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2019-08-18,30.700000762939453,31.350000381469727,30.399999618530273,30.700000762939453,181023.0
+2019-08-19,31.149999618530273,31.5,30.899999618530273,30.899999618530273,128547.0
+2019-08-20,31.0,31.25,30.899999618530273,30.899999618530273,108367.0
+2019-08-21,31.100000381469727,31.399999618530273,30.799999237060547,31.399999618530273,75855.0
+2019-08-22,31.399999618530273,31.649999618530273,31.149999618530273,31.5,98723.0
+2019-08-25,31.149999618530273,31.399999618530273,30.899999618530273,31.100000381469727,56108.0
+2019-08-26,30.899999618530273,31.75,30.799999237060547,31.5,184579.0
+2019-08-27,31.649999618530273,31.950000762939453,31.149999618530273,31.950000762939453,457021.0
+2019-08-28,31.200000762939453,31.649999618530273,31.0,31.350000381469727,244278.0
+2019-08-29,31.25,32.150001525878906,31.200000762939453,31.399999618530273,237394.0
+2019-09-01,31.649999618530273,32.099998474121094,31.25,31.649999618530273,87672.0
+2019-09-02,32.0,32.54999923706055,31.950000762939453,32.45000076293945,251911.0
+2019-09-03,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0
+2019-09-04,32.29999923706055,32.45000076293945,32.099998474121094,32.45000076293945,85551.0
+2019-09-05,32.45000076293945,32.45000076293945,31.899999618530273,32.099998474121094,161534.0
+2019-09-08,32.150001525878906,32.150001525878906,31.899999618530273,32.0,148702.0
+2019-09-09,31.75,32.79999923706055,31.75,32.79999923706055,105656.0
+2019-09-10,32.79999923706055,33.20000076293945,32.45000076293945,32.75,92265.0
+2019-09-11,32.599998474121094,32.599998474121094,32.0,32.0,52416.0
+2019-09-12,32.0,32.400001525878906,32.0,32.400001525878906,44753.0
+2019-09-15,32.0,32.150001525878906,31.700000762939453,32.0,52125.0
+2019-09-16,32.20000076293945,32.29999923706055,31.899999618530273,32.150001525878906,52588.0
+2019-09-17,32.0,32.150001525878906,31.850000381469727,31.850000381469727,42747.0
+2019-09-18,32.0,32.099998474121094,31.75,32.099998474121094,27633.0
+2019-09-19,31.950000762939453,32.70000076293945,31.75,32.70000076293945,419251.0
+2019-09-22,32.5,33.20000076293945,32.5,32.650001525878906,68860.0
+2019-09-24,32.54999923706055,33.349998474121094,32.5,33.099998474121094,186918.0
+2019-09-25,33.400001525878906,33.849998474121094,33.0,33.29999923706055,172069.0
+2019-09-26,33.20000076293945,33.400001525878906,32.79999923706055,33.20000076293945,54128.0
+2019-09-29,32.95000076293945,33.400001525878906,32.79999923706055,33.20000076293945,48328.0
+2019-09-30,33.099998474121094,33.849998474121094,33.099998474121094,33.849998474121094,133939.0
+2019-10-01,33.79999923706055,34.599998474121094,33.79999923706055,34.29999923706055,207699.0
+2019-10-02,34.099998474121094,34.599998474121094,33.900001525878906,33.900001525878906,72380.0
+2019-10-03,33.5,33.599998474121094,32.79999923706055,32.79999923706055,61939.0
+2019-10-06,32.75,33.79999923706055,32.75,33.5,52936.0
+2019-10-07,33.45000076293945,33.45000076293945,33.29999923706055,33.400001525878906,15559.0
+2019-10-08,33.25,34.0,33.0,34.0,43606.0
+2019-10-09,34.0,34.20000076293945,33.349998474121094,33.349998474121094,47757.0
+2019-10-10,33.150001525878906,33.150001525878906,32.5,32.900001525878906,46079.0
+2019-10-13,33.0,33.599998474121094,32.349998474121094,32.599998474121094,62027.0
+2019-10-14,32.29999923706055,32.5,32.29999923706055,32.29999923706055,26375.0
+2019-10-15,32.400001525878906,32.400001525878906,31.649999618530273,31.649999618530273,38500.0
+2019-10-16,31.799999237060547,32.20000076293945,31.450000762939453,32.20000076293945,278100.0
+2019-10-17,32.349998474121094,33.0,31.950000762939453,32.95000076293945,53374.0
+2019-10-20,33.95000076293945,34.150001525878906,33.29999923706055,33.29999923706055,35319.0
+2019-10-21,33.54999923706055,33.70000076293945,33.5,33.70000076293945,57522.0
+2019-10-22,33.599998474121094,33.79999923706055,33.150001525878906,33.599998474121094,34422.0
+2019-10-23,33.54999923706055,33.599998474121094,33.0,33.599998474121094,48479.0
+2019-10-24,33.599998474121094,33.599998474121094,33.20000076293945,33.599998474121094,31911.0
+2019-10-27,33.29999923706055,34.04999923706055,33.25,34.04999923706055,156772.0
+2019-10-28,33.70000076293945,34.95000076293945,33.70000076293945,34.29999923706055,144021.0
+2019-10-29,34.0,34.0,33.0,33.70000076293945,196393.0
+2019-10-30,33.79999923706055,34.25,33.25,34.150001525878906,108760.0
+2019-10-31,33.900001525878906,33.900001525878906,33.29999923706055,33.29999923706055,21482.0
+2019-11-03,33.25,33.25,32.79999923706055,33.099998474121094,33440.0
+2019-11-04,33.20000076293945,33.45000076293945,32.75,33.25,34538.0
+2019-11-05,32.900001525878906,34.0,32.900001525878906,33.75,114817.0
+2019-11-06,34.29999923706055,34.29999923706055,33.70000076293945,33.70000076293945,32800.0
+2019-11-07,33.900001525878906,33.900001525878906,33.099998474121094,33.650001525878906,66496.0
+2019-11-10,33.5,33.599998474121094,33.29999923706055,33.29999923706055,37102.0
+2019-11-11,33.25,33.29999923706055,32.54999923706055,32.54999923706055,1041534.0
+2019-11-12,32.79999923706055,33.54999923706055,32.79999923706055,33.400001525878906,93286.0
+2019-11-13,33.400001525878906,33.400001525878906,33.04999923706055,33.04999923706055,29813.0
+2019-11-14,33.04999923706055,33.25,32.900001525878906,33.20000076293945,34577.0
+2019-11-17,32.79999923706055,32.900001525878906,32.79999923706055,32.79999923706055,15298.0
+2019-11-18,32.95000076293945,33.04999923706055,32.79999923706055,32.900001525878906,24043.0
+2019-11-19,33.150001525878906,33.349998474121094,32.79999923706055,33.0,60098.0
+2019-11-20,32.900001525878906,33.5,32.900001525878906,33.29999923706055,44973.0
+2019-11-21,33.5,33.5,33.099998474121094,33.20000076293945,68358.0
+2019-11-24,33.0,33.25,32.75,32.900001525878906,45946.0
+2019-11-25,32.79999923706055,33.099998474121094,32.79999923706055,33.099998474121094,34957.0
+2019-11-26,32.849998474121094,33.5,32.599998474121094,33.5,81392.0
+2019-11-27,33.0,33.29999923706055,32.5,33.29999923706055,85110.0
+2019-11-28,32.900001525878906,33.150001525878906,32.54999923706055,32.70000076293945,53841.0
+2019-12-01,32.79999923706055,32.900001525878906,32.45000076293945,32.650001525878906,63259.0
+2019-12-02,32.5,32.79999923706055,32.400001525878906,32.75,48021.0
+2019-12-03,32.650001525878906,33.29999923706055,32.599998474121094,33.25,131220.0
+2019-12-04,33.29999923706055,34.099998474121094,33.04999923706055,34.0,203274.0
+2019-12-05,34.0,34.79999923706055,33.70000076293945,34.400001525878906,260511.0
+2019-12-08,34.45000076293945,35.400001525878906,34.20000076293945,34.25,1100310.0
+2019-12-09,34.29999923706055,34.650001525878906,33.5,33.54999923706055,421893.0
+2019-12-10,33.5,34.099998474121094,33.0,33.900001525878906,337540.0
+2019-12-11,33.900001525878906,36.25,33.599998474121094,36.150001525878906,631658.0
+2019-12-12,36.29999923706055,36.400001525878906,35.29999923706055,35.79999923706055,245177.0
+2019-12-15,35.95000076293945,35.95000076293945,35.45000076293945,35.5,56148.0
+2019-12-16,35.599998474121094,35.650001525878906,35.0,35.45000076293945,290272.0
+2019-12-17,35.400001525878906,35.70000076293945,35.099998474121094,35.099998474121094,120773.0
+2019-12-18,35.04999923706055,35.5,35.0,35.29999923706055,103496.0
+2019-12-19,35.099998474121094,35.5,35.0,35.20000076293945,89430.0
+2019-12-22,35.150001525878906,35.400001525878906,35.0,35.349998474121094,310101.0
+2019-12-23,35.400001525878906,35.400001525878906,35.099998474121094,35.349998474121094,93895.0
+2019-12-24,35.400001525878906,35.400001525878906,35.099998474121094,35.400001525878906,107053.0
+2019-12-25,35.400001525878906,35.400001525878906,35.099998474121094,35.25,80560.0
+2019-12-26,35.20000076293945,35.25,35.0,35.20000076293945,87965.0
+2019-12-29,35.04999923706055,36.099998474121094,35.04999923706055,36.0,246544.0
+2019-12-30,36.0,36.150001525878906,35.599998474121094,35.75,90762.0
+2019-12-31,35.45000076293945,36.0,35.45000076293945,36.0,84406.0
+2020-01-01,35.79999923706055,36.29999923706055,35.45000076293945,35.75,304880.0
+2020-01-02,35.70000076293945,36.75,35.70000076293945,36.650001525878906,413012.0
+2020-01-05,36.0,36.25,35.349998474121094,35.599998474121094,115603.0
+2020-01-06,35.599998474121094,35.900001525878906,35.04999923706055,35.900001525878906,102010.0
+2020-01-07,35.95000076293945,36.099998474121094,35.5,35.849998474121094,71226.0
+2020-01-08,35.29999923706055,35.79999923706055,35.0,35.0,166112.0
+2020-01-09,35.349998474121094,38.349998474121094,35.349998474121094,38.29999923706055,704448.0
+2020-01-12,38.0,38.79999923706055,37.599998474121094,38.29999923706055,424932.0
+2020-01-13,38.5,41.29999923706055,38.20000076293945,40.5,503498.0
+2020-01-14,40.400001525878906,40.400001525878906,39.70000076293945,39.79999923706055,206147.0
+2020-01-15,39.95000076293945,40.25,39.5,40.099998474121094,149877.0
+2020-01-16,40.349998474121094,40.349998474121094,39.900001525878906,40.150001525878906,99064.0
+2020-01-19,40.099998474121094,40.25,39.900001525878906,40.25,83743.0
+2020-01-20,40.150001525878906,40.400001525878906,39.900001525878906,40.0,96527.0
+2020-01-21,39.95000076293945,40.400001525878906,39.25,40.349998474121094,122869.0
+2020-01-22,39.599998474121094,40.45000076293945,39.599998474121094,40.29999923706055,99295.0
+2020-01-23,39.900001525878906,41.29999923706055,39.650001525878906,41.29999923706055,290007.0
+2020-01-26,41.04999923706055,41.79999923706055,41.04999923706055,41.70000076293945,88790.0
+2020-01-27,41.70000076293945,41.70000076293945,39.849998474121094,39.849998474121094,302588.0
+2020-01-28,39.79999923706055,40.0,39.29999923706055,40.0,141278.0
+2020-01-29,39.54999923706055,41.0,39.54999923706055,40.20000076293945,71013.0
+2020-01-30,40.45000076293945,40.45000076293945,40.099998474121094,40.29999923706055,90290.0
+2020-02-02,39.75,41.0,39.5,40.20000076293945,620745.0
+2020-02-03,40.099998474121094,40.349998474121094,39.79999923706055,39.79999923706055,222261.0
+2020-02-04,40.20000076293945,40.20000076293945,39.599998474121094,40.0,241196.0
+2020-02-05,40.25,40.29999923706055,39.79999923706055,39.95000076293945,164450.0
+2020-02-06,40.0,41.400001525878906,39.650001525878906,39.75,133778.0
+2020-02-09,39.75,39.75,38.20000076293945,39.349998474121094,71359.0
+2020-02-10,39.400001525878906,39.5,39.400001525878906,39.400001525878906,12504.0
+2020-02-11,39.900001525878906,40.099998474121094,39.150001525878906,39.45000076293945,242240.0
+2020-02-12,39.29999923706055,39.5,39.150001525878906,39.5,34342.0
+2020-02-13,39.900001525878906,39.900001525878906,39.150001525878906,39.20000076293945,115735.0
+2020-02-16,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2020-02-17,39.70000076293945,39.70000076293945,38.75,38.79999923706055,87778.0
+2020-02-18,38.75,38.79999923706055,38.400001525878906,38.5,46341.0
+2020-02-19,38.5,38.900001525878906,38.5,38.54999923706055,39548.0
+2020-02-20,38.849998474121094,38.900001525878906,38.54999923706055,38.54999923706055,46271.0
+2020-02-23,38.5,38.75,38.349998474121094,38.45000076293945,109113.0
+2020-02-24,38.29999923706055,38.29999923706055,36.349998474121094,36.5,77271.0
+2020-02-25,35.79999923706055,37.20000076293945,35.04999923706055,37.0,91937.0
+2020-02-26,36.29999923706055,36.79999923706055,36.20000076293945,36.650001525878906,50704.0
+2020-02-27,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0.0
+2020-03-01,34.25,34.25,32.0,32.70000076293945,160295.0
+2020-03-02,33.5,33.900001525878906,32.599998474121094,32.599998474121094,183481.0
+2020-03-03,33.099998474121094,33.45000076293945,33.0,33.0,128476.0
+2020-03-04,33.0,33.349998474121094,32.5,33.29999923706055,193246.0
+2020-03-05,33.5,33.75,33.04999923706055,33.04999923706055,181447.0
+2020-03-08,32.400001525878906,32.400001525878906,29.75,29.75,265531.0
+2020-03-09,26.799999237060547,27.100000381469727,26.799999237060547,26.799999237060547,395941.0
+2020-03-10,27.899999618530273,28.25,26.399999618530273,27.850000381469727,960766.0
+2020-03-11,27.899999618530273,28.0,26.25,26.350000381469727,388105.0
+2020-03-12,25.0,25.5,24.399999618530273,25.5,216767.0
+2020-03-15,25.649999618530273,27.0,24.84000015258789,24.899999618530273,232487.0
+2020-03-16,24.5,24.5,22.420000076293945,22.420000076293945,1258702.0
+2020-03-17,22.420000076293945,22.799999237060547,21.1200008392334,22.600000381469727,440525.0
+2020-03-18,23.5,24.1200008392334,23.299999237060547,23.600000381469727,585606.0
+2020-03-19,23.700000762939453,25.149999618530273,23.5,25.0,519759.0
+2020-03-22,24.799999237060547,25.399999618530273,23.719999313354492,23.899999618530273,365907.0
+2020-03-23,24.200000762939453,24.200000762939453,22.559999465942383,22.559999465942383,470363.0
+2020-03-24,23.5,23.899999618530273,23.0,23.299999237060547,865913.0
+2020-03-25,24.079999923706055,24.799999237060547,23.399999618530273,23.600000381469727,1002741.0
+2020-03-26,23.68000030517578,25.100000381469727,23.600000381469727,25.100000381469727,403462.0
+2020-03-29,24.81999969482422,26.950000762939453,24.700000762939453,26.649999618530273,753883.0
+2020-03-30,26.75,28.149999618530273,26.700000762939453,27.799999237060547,583843.0
+2020-03-31,28.0,28.5,28.0,28.200000762939453,378401.0
+2020-04-01,28.25,28.5,28.200000762939453,28.200000762939453,207696.0
+2020-04-02,28.200000762939453,28.600000381469727,28.149999618530273,28.450000762939453,273821.0
+2020-04-05,28.850000381469727,29.350000381469727,28.600000381469727,28.899999618530273,543359.0
+2020-04-06,28.950000762939453,29.299999237060547,28.950000762939453,29.25,343350.0
+2020-04-07,29.450000762939453,30.450000762939453,29.399999618530273,30.350000381469727,616652.0
+2020-04-08,30.399999618530273,30.399999618530273,29.950000762939453,30.049999237060547,359439.0
+2020-04-09,30.399999618530273,30.799999237060547,30.200000762939453,30.200000762939453,679860.0
+2020-04-12,30.600000381469727,30.700000762939453,30.25,30.450000762939453,799088.0
+2020-04-13,30.600000381469727,30.799999237060547,30.25,30.299999237060547,741193.0
+2020-04-14,30.5,30.600000381469727,30.100000381469727,30.200000762939453,1250961.0
+2020-04-15,28.100000381469727,28.200000762939453,27.5,27.649999618530273,1357517.0
+2020-04-16,27.649999618530273,27.700000762939453,26.299999237060547,26.549999237060547,720908.0
+2020-04-19,26.850000381469727,26.899999618530273,26.25,26.350000381469727,300624.0
+2020-04-20,26.0,26.350000381469727,25.700000762939453,25.950000762939453,342701.0
+2020-04-21,25.100000381469727,25.399999618530273,24.65999984741211,25.0,608965.0
+2020-04-22,24.760000228881836,25.600000381469727,24.700000762939453,25.5,583171.0
+2020-04-23,26.100000381469727,26.200000762939453,25.799999237060547,25.950000762939453,504254.0
+2020-04-26,26.5,26.850000381469727,26.299999237060547,26.799999237060547,1157003.0
+2020-04-27,26.950000762939453,27.149999618530273,26.5,26.649999618530273,1205555.0
+2020-04-28,26.600000381469727,26.75,26.299999237060547,26.649999618530273,620832.0
+2020-04-29,28.0,28.5,27.450000762939453,27.600000381469727,2202567.0
+2020-04-30,28.299999237060547,28.700000762939453,27.950000762939453,28.700000762939453,1598929.0
+2020-05-03,26.299999237060547,26.899999618530273,25.850000381469727,25.899999618530273,1548243.0
+2020-05-04,25.399999618530273,26.149999618530273,25.100000381469727,25.799999237060547,457217.0
+2020-05-05,26.299999237060547,26.549999237060547,26.0,26.200000762939453,374865.0
+2020-05-06,26.549999237060547,26.600000381469727,26.0,26.0,394598.0
+2020-05-07,26.049999237060547,26.350000381469727,25.75,26.100000381469727,260389.0
+2020-05-10,26.299999237060547,26.399999618530273,25.799999237060547,25.799999237060547,204364.0
+2020-05-11,24.799999237060547,25.5,23.440000534057617,25.5,311547.0
+2020-05-12,25.600000381469727,26.100000381469727,25.0,25.649999618530273,205993.0
+2020-05-13,25.700000762939453,26.049999237060547,25.299999237060547,25.450000762939453,184723.0
+2020-05-14,25.399999618530273,25.450000762939453,25.0,25.049999237060547,204254.0
+2020-05-17,25.299999237060547,25.299999237060547,24.440000534057617,24.5,834128.0
+2020-05-18,24.399999618530273,24.959999084472656,24.399999618530273,24.739999771118164,224222.0
+2020-05-19,24.899999618530273,25.350000381469727,24.84000015258789,25.25,371980.0
+2020-05-20,25.299999237060547,25.600000381469727,25.049999237060547,25.5,396006.0
+2020-05-21,25.600000381469727,26.0,25.299999237060547,26.0,435811.0
+2020-05-31,26.850000381469727,26.850000381469727,26.299999237060547,26.549999237060547,350319.0
+2020-06-01,26.549999237060547,26.899999618530273,26.25,26.75,467741.0
+2020-06-02,26.75,27.100000381469727,26.75,26.75,621498.0
+2020-06-03,26.700000762939453,26.950000762939453,26.5,26.649999618530273,224249.0
+2020-06-04,26.700000762939453,26.700000762939453,26.25,26.549999237060547,220272.0
+2020-06-07,26.75,26.899999618530273,26.600000381469727,26.899999618530273,308332.0
+2020-06-08,26.899999618530273,27.549999237060547,26.850000381469727,27.049999237060547,519793.0
+2020-06-09,27.100000381469727,27.299999237060547,26.950000762939453,27.149999618530273,321960.0
+2020-06-10,27.0,27.350000381469727,26.850000381469727,27.350000381469727,355541.0
+2020-06-11,27.149999618530273,27.600000381469727,27.100000381469727,27.25,477782.0
+2020-06-14,27.0,27.299999237060547,27.0,27.100000381469727,370949.0
+2020-06-15,26.950000762939453,27.100000381469727,26.850000381469727,27.0,386770.0
+2020-06-16,27.149999618530273,27.299999237060547,26.950000762939453,27.100000381469727,1099393.0
+2020-06-17,27.299999237060547,27.5,26.899999618530273,27.100000381469727,586922.0
+2020-06-18,27.100000381469727,27.25,26.950000762939453,27.25,470819.0
+2020-06-21,27.5,27.799999237060547,27.5,27.649999618530273,681705.0
+2020-06-22,27.600000381469727,28.5,27.549999237060547,28.25,943539.0
+2020-06-23,28.399999618530273,28.799999237060547,27.899999618530273,28.299999237060547,417525.0
+2020-06-24,28.5,28.899999618530273,28.399999618530273,28.649999618530273,655355.0
+2020-06-25,28.350000381469727,28.649999618530273,28.0,28.649999618530273,413887.0
+2020-06-28,28.700000762939453,29.100000381469727,28.700000762939453,29.049999237060547,560276.0
+2020-06-29,29.149999618530273,30.549999237060547,29.0,29.899999618530273,1133211.0
+2020-06-30,30.100000381469727,30.399999618530273,29.100000381469727,29.149999618530273,768907.0
+2020-07-01,29.100000381469727,29.399999618530273,28.75,29.049999237060547,519371.0
+2020-07-02,29.200000762939453,29.850000381469727,29.100000381469727,29.700000762939453,664762.0
+2020-07-05,30.0,31.850000381469727,30.0,31.850000381469727,1052918.0
+2020-07-06,32.0,32.349998474121094,32.0,32.0,589112.0
+2020-07-07,32.0,32.150001525878906,31.5,32.0,408709.0
+2020-07-08,31.75,31.950000762939453,31.649999618530273,31.649999618530273,280303.0
+2020-07-09,32.04999923706055,32.25,31.600000381469727,31.75,185814.0
+2020-07-12,31.950000762939453,32.0,31.75,31.850000381469727,137270.0
+2020-07-13,31.850000381469727,31.850000381469727,31.600000381469727,31.799999237060547,142523.0
+2020-07-14,31.649999618530273,31.649999618530273,31.049999237060547,31.399999618530273,193420.0
+2020-07-15,31.399999618530273,32.0,31.399999618530273,32.0,182783.0
+2020-07-16,32.0,32.29999923706055,31.899999618530273,32.150001525878906,222265.0
+2020-07-19,32.0,32.29999923706055,32.0,32.150001525878906,103912.0
+2020-07-20,32.099998474121094,32.099998474121094,30.049999237060547,31.649999618530273,406960.0
+2020-07-21,31.25,31.950000762939453,31.25,31.899999618530273,174019.0
+2020-07-22,31.899999618530273,32.0,31.700000762939453,32.0,77087.0
+2020-07-23,31.899999618530273,32.0,31.049999237060547,31.799999237060547,161133.0
+2020-07-26,31.799999237060547,32.79999923706055,31.549999237060547,32.70000076293945,533803.0
+2020-07-27,32.75,33.400001525878906,32.75,33.150001525878906,433617.0
+2020-07-28,33.0,35.900001525878906,32.900001525878906,34.04999923706055,939264.0
+2020-08-05,34.20000076293945,35.04999923706055,33.900001525878906,34.400001525878906,637840.0
+2020-08-06,34.45000076293945,35.099998474121094,34.45000076293945,34.70000076293945,159133.0
+2020-08-09,34.79999923706055,36.29999923706055,34.70000076293945,35.95000076293945,394738.0
+2020-08-10,36.099998474121094,36.20000076293945,35.5,35.599998474121094,338814.0
+2020-08-11,35.54999923706055,35.599998474121094,34.75,34.900001525878906,302623.0
+2020-08-12,35.0,35.0,34.400001525878906,34.650001525878906,177127.0
+2020-08-13,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
+2020-08-16,34.900001525878906,34.95000076293945,34.54999923706055,34.75,102724.0
+2020-08-17,34.70000076293945,34.70000076293945,34.0,34.349998474121094,114978.0
+2020-08-18,34.099998474121094,34.400001525878906,34.04999923706055,34.25,92857.0
+2020-08-19,34.349998474121094,35.0,34.0,34.349998474121094,311857.0
+2020-08-20,34.349998474121094,34.599998474121094,34.0,34.45000076293945,133982.0
+2020-08-23,34.599998474121094,34.79999923706055,34.5,34.54999923706055,120842.0
+2020-08-24,34.599998474121094,34.75,34.45000076293945,34.599998474121094,198540.0
+2020-08-25,34.75,35.04999923706055,34.75,34.75,181750.0
+2020-08-26,34.75,34.75,34.5,34.650001525878906,81726.0
+2020-08-27,34.75,34.900001525878906,34.599998474121094,34.599998474121094,136350.0
+2020-08-30,34.400001525878906,34.95000076293945,34.400001525878906,34.79999923706055,88872.0
+2020-08-31,34.79999923706055,35.099998474121094,34.75,35.04999923706055,371709.0
+2020-09-01,35.099998474121094,35.099998474121094,34.349998474121094,34.400001525878906,510836.0
+2020-09-02,34.400001525878906,34.79999923706055,33.95000076293945,34.70000076293945,307074.0
+2020-09-03,34.79999923706055,34.79999923706055,34.29999923706055,34.45000076293945,103949.0
+2020-09-06,34.45000076293945,34.75,34.45000076293945,34.599998474121094,89598.0
+2020-09-07,34.45000076293945,34.599998474121094,34.400001525878906,34.5,108022.0
+2020-09-08,34.599998474121094,34.650001525878906,34.099998474121094,34.099998474121094,550441.0
+2020-09-09,34.0,34.0,33.54999923706055,33.75,561353.0
+2020-09-10,33.79999923706055,34.5,33.75,34.150001525878906,846117.0
+2020-09-13,34.5,34.5,33.95000076293945,33.95000076293945,470158.0
+2020-09-14,34.20000076293945,34.45000076293945,33.650001525878906,34.150001525878906,1308405.0
+2020-09-15,34.20000076293945,34.20000076293945,33.900001525878906,33.95000076293945,512025.0
+2020-09-16,34.099998474121094,34.349998474121094,34.0,34.150001525878906,756761.0
+2020-09-17,34.25,34.25,33.95000076293945,34.099998474121094,361272.0
+2020-09-20,34.20000076293945,34.70000076293945,34.04999923706055,34.5,909183.0
+2020-09-21,34.75,34.849998474121094,34.20000076293945,34.20000076293945,827692.0
+2020-09-22,34.099998474121094,34.349998474121094,33.95000076293945,34.099998474121094,329398.0
+2020-09-24,34.20000076293945,34.45000076293945,34.04999923706055,34.25,320493.0
+2020-09-27,34.45000076293945,35.150001525878906,34.400001525878906,34.849998474121094,1381471.0
+2020-09-28,35.04999923706055,35.400001525878906,34.900001525878906,35.099998474121094,1304355.0
+2020-09-29,35.29999923706055,35.75,35.0,35.29999923706055,823651.0
+2020-09-30,35.25,35.25,34.95000076293945,35.04999923706055,281212.0
+2020-10-01,35.20000076293945,35.349998474121094,34.849998474121094,35.0,363622.0
+2020-10-04,35.099998474121094,35.20000076293945,34.75,34.75,325560.0
+2020-10-05,34.75,35.150001525878906,34.400001525878906,35.150001525878906,369271.0
+2020-10-06,35.20000076293945,36.099998474121094,35.20000076293945,36.099998474121094,600424.0
+2020-10-07,36.25,36.75,35.849998474121094,35.849998474121094,720422.0
+2020-10-08,36.099998474121094,36.25,35.900001525878906,36.20000076293945,242926.0
+2020-10-11,36.349998474121094,36.650001525878906,35.95000076293945,36.0,736792.0
+2020-10-12,36.099998474121094,36.29999923706055,35.849998474121094,36.29999923706055,305905.0
+2020-10-13,36.400001525878906,37.099998474121094,36.400001525878906,37.099998474121094,815734.0
+2020-10-14,37.20000076293945,37.349998474121094,36.79999923706055,37.04999923706055,369906.0
+2020-10-15,37.20000076293945,37.25,36.400001525878906,37.0,517371.0
+2020-10-18,37.0,37.150001525878906,36.650001525878906,37.04999923706055,288993.0
+2020-10-19,37.099998474121094,37.099998474121094,36.849998474121094,36.95000076293945,97651.0
+2020-10-20,36.849998474121094,36.900001525878906,36.20000076293945,36.349998474121094,321412.0
+2020-10-21,36.5,36.650001525878906,36.25,36.45000076293945,145539.0
+2020-10-22,36.29999923706055,36.45000076293945,36.0,36.25,239439.0
+2020-10-25,36.25,36.29999923706055,34.75,34.75,212516.0
+2020-10-26,34.5,36.599998474121094,34.29999923706055,36.599998474121094,501250.0
+2020-10-27,36.04999923706055,36.849998474121094,35.849998474121094,36.20000076293945,467389.0
+2020-10-28,36.70000076293945,36.70000076293945,35.0,35.25,272740.0
+2020-10-29,34.75,35.0,34.25,34.75,241898.0
+2020-11-01,34.70000076293945,34.75,34.349998474121094,34.349998474121094,62915.0
+2020-11-02,34.349998474121094,35.29999923706055,34.29999923706055,35.20000076293945,109729.0
+2020-11-03,35.45000076293945,35.45000076293945,34.70000076293945,34.849998474121094,108838.0
+2020-11-04,35.150001525878906,35.349998474121094,35.0,35.04999923706055,79950.0
+2020-11-05,35.04999923706055,35.29999923706055,34.95000076293945,35.04999923706055,94047.0
+2020-11-08,35.400001525878906,35.75,35.099998474121094,35.54999923706055,181739.0
+2020-11-09,35.650001525878906,36.0,35.29999923706055,35.79999923706055,247821.0
+2020-11-10,36.29999923706055,37.04999923706055,35.95000076293945,36.29999923706055,293684.0
+2020-11-11,36.5,36.70000076293945,36.29999923706055,36.650001525878906,102645.0
+2020-11-12,36.5,36.5,36.400001525878906,36.5,45939.0
+2020-11-15,36.5,36.75,36.20000076293945,36.599998474121094,113069.0
+2020-11-16,36.400001525878906,36.849998474121094,36.20000076293945,36.70000076293945,101279.0
+2020-11-17,36.5,37.400001525878906,36.5,37.20000076293945,370508.0
+2020-11-18,37.29999923706055,37.75,37.25,37.70000076293945,331134.0
+2020-11-19,37.650001525878906,37.75,37.400001525878906,37.599998474121094,118771.0
+2020-11-22,37.400001525878906,37.650001525878906,37.349998474121094,37.54999923706055,93596.0
+2020-11-23,37.400001525878906,37.650001525878906,37.20000076293945,37.599998474121094,73745.0
+2020-11-24,37.79999923706055,38.79999923706055,37.79999923706055,38.099998474121094,215807.0
+2020-11-25,38.400001525878906,38.54999923706055,38.349998474121094,38.54999923706055,93803.0
+2020-11-26,38.5,39.0,38.099998474121094,38.79999923706055,207479.0
+2020-11-29,39.20000076293945,39.349998474121094,38.849998474121094,39.20000076293945,136745.0
+2020-11-30,39.0,39.5,38.900001525878906,39.400001525878906,91360.0
+2020-12-01,39.45000076293945,39.5,39.349998474121094,39.349998474121094,104644.0
+2020-12-02,39.5,39.5,38.79999923706055,39.0,200045.0
+2020-12-03,39.0,39.25,38.79999923706055,38.849998474121094,230461.0
+2020-12-06,39.20000076293945,39.349998474121094,38.900001525878906,38.900001525878906,99105.0
+2020-12-07,38.150001525878906,39.0,38.150001525878906,39.0,174903.0
+2020-12-08,39.5,39.5,38.95000076293945,39.20000076293945,96035.0
+2020-12-09,39.349998474121094,39.349998474121094,39.150001525878906,39.150001525878906,105190.0
+2020-12-10,39.150001525878906,39.650001525878906,39.150001525878906,39.5,64912.0
+2020-12-13,39.54999923706055,40.29999923706055,39.54999923706055,39.75,127139.0
+2020-12-14,40.0,40.04999923706055,39.75,39.849998474121094,83354.0
+2020-12-15,39.95000076293945,40.349998474121094,39.95000076293945,40.349998474121094,145076.0
+2020-12-16,40.29999923706055,40.29999923706055,40.0,40.099998474121094,155112.0
+2020-12-17,40.0,40.20000076293945,40.0,40.0,106220.0
+2020-12-20,40.0,40.29999923706055,40.0,40.0,65265.0
+2020-12-21,38.099998474121094,39.849998474121094,38.099998474121094,39.0,283597.0
+2020-12-22,39.0,39.849998474121094,39.0,39.650001525878906,50932.0
+2020-12-23,39.650001525878906,40.099998474121094,39.650001525878906,40.0,64427.0
+2020-12-24,40.0,40.29999923706055,40.0,40.099998474121094,92494.0
+2020-12-27,40.29999923706055,40.349998474121094,40.04999923706055,40.099998474121094,132989.0
+2020-12-28,40.099998474121094,40.099998474121094,40.0,40.0,301360.0
+2020-12-29,40.0,40.900001525878906,40.0,40.79999923706055,239060.0
+2020-12-30,40.650001525878906,40.900001525878906,40.599998474121094,40.849998474121094,169599.0
+2020-12-31,40.79999923706055,41.400001525878906,40.79999923706055,41.150001525878906,135054.0
+2021-01-03,40.900001525878906,42.79999923706055,40.900001525878906,41.20000076293945,371297.0
+2021-01-04,41.5,42.0,41.20000076293945,42.0,96260.0
+2021-01-05,42.5,42.70000076293945,42.099998474121094,42.150001525878906,150154.0
+2021-01-06,42.04999923706055,42.650001525878906,41.95000076293945,42.599998474121094,83033.0
+2021-01-07,42.400001525878906,42.900001525878906,42.400001525878906,42.70000076293945,52155.0
+2021-01-10,42.900001525878906,43.099998474121094,42.849998474121094,43.0,120899.0
+2021-01-11,42.900001525878906,43.900001525878906,42.650001525878906,42.75,400654.0
+2021-01-12,42.79999923706055,43.0,42.70000076293945,42.79999923706055,169344.0
+2021-01-13,42.95000076293945,43.0,42.900001525878906,43.0,101607.0
+2021-01-14,43.0,43.70000076293945,42.95000076293945,43.400001525878906,244178.0
+2021-01-17,43.400001525878906,45.5,43.400001525878906,44.5,521756.0
+2021-01-18,44.599998474121094,45.849998474121094,44.5,44.650001525878906,251325.0
+2021-01-19,44.849998474121094,45.0,44.79999923706055,44.900001525878906,74628.0
+2021-01-20,45.0,45.5,45.0,45.099998474121094,91669.0
+2021-01-21,45.20000076293945,45.349998474121094,45.099998474121094,45.099998474121094,112495.0
+2021-01-24,45.20000076293945,45.20000076293945,44.599998474121094,44.650001525878906,142761.0
+2021-01-25,44.70000076293945,44.79999923706055,44.5,44.79999923706055,71182.0
+2021-01-26,44.54999923706055,44.54999923706055,44.04999923706055,44.04999923706055,68458.0
+2021-01-27,44.599998474121094,45.900001525878906,44.25,45.75,258689.0
+2021-01-28,45.5,45.54999923706055,44.900001525878906,45.20000076293945,92703.0
+2021-01-31,45.20000076293945,45.20000076293945,44.04999923706055,44.54999923706055,109627.0
+2021-02-01,44.599998474121094,44.75,44.0,44.04999923706055,92228.0
+2021-02-02,44.04999923706055,44.04999923706055,43.29999923706055,43.29999923706055,97568.0
+2021-02-03,43.0,43.0,41.849998474121094,42.0,181999.0
+2021-02-04,41.0,42.599998474121094,41.0,42.0,167434.0
+2021-02-07,42.45000076293945,43.70000076293945,42.45000076293945,43.099998474121094,87253.0
+2021-02-08,42.5,43.400001525878906,42.5,43.349998474121094,87973.0
+2021-02-09,43.599998474121094,43.79999923706055,43.20000076293945,43.25,57272.0
+2021-02-10,43.349998474121094,43.400001525878906,42.349998474121094,42.400001525878906,148264.0
+2021-02-11,42.400001525878906,42.79999923706055,42.349998474121094,42.400001525878906,94531.0
+2021-02-14,42.599998474121094,42.95000076293945,42.599998474121094,42.650001525878906,166836.0
+2021-02-15,42.650001525878906,42.650001525878906,42.20000076293945,42.29999923706055,177885.0
+2021-02-16,42.29999923706055,42.349998474121094,42.099998474121094,42.29999923706055,113382.0
+2021-02-17,42.29999923706055,42.45000076293945,42.0,42.04999923706055,53203.0
+2021-02-18,42.25,42.54999923706055,42.099998474121094,42.349998474121094,232548.0
+2021-02-21,42.349998474121094,42.79999923706055,42.349998474121094,42.5,95130.0
+2021-02-22,42.5,42.849998474121094,42.29999923706055,42.79999923706055,80762.0
+2021-02-23,42.95000076293945,42.95000076293945,42.70000076293945,42.70000076293945,104675.0
+2021-02-24,42.650001525878906,42.650001525878906,42.25,42.45000076293945,57707.0
+2021-02-25,42.54999923706055,42.54999923706055,42.20000076293945,42.29999923706055,70851.0
+2021-02-28,42.29999923706055,42.70000076293945,42.04999923706055,42.70000076293945,67247.0
+2021-03-01,42.79999923706055,43.0,42.70000076293945,42.70000076293945,66546.0
+2021-03-02,42.95000076293945,43.650001525878906,42.849998474121094,43.650001525878906,153352.0
+2021-03-03,43.599998474121094,43.599998474121094,43.150001525878906,43.150001525878906,84725.0
+2021-03-04,43.29999923706055,44.20000076293945,43.25,44.20000076293945,466214.0
+2021-03-07,44.45000076293945,44.75,44.150001525878906,44.75,235527.0
+2021-03-08,46.79999923706055,47.25,46.5,47.0,1156306.0
+2021-03-09,47.0,47.150001525878906,46.650001525878906,46.95000076293945,391391.0
+2021-03-10,47.0,47.75,46.849998474121094,47.04999923706055,365452.0
+2021-03-11,47.150001525878906,47.400001525878906,46.900001525878906,47.349998474121094,232642.0
+2021-03-14,47.75,50.20000076293945,47.5,50.099998474121094,641829.0
+2021-03-15,50.400001525878906,50.5,49.400001525878906,50.099998474121094,309810.0
+2021-03-16,50.099998474121094,50.400001525878906,49.95000076293945,50.29999923706055,254464.0
+2021-03-17,50.400001525878906,51.099998474121094,50.29999923706055,51.099998474121094,289901.0
+2021-03-18,51.20000076293945,52.29999923706055,51.0,51.79999923706055,555875.0
+2021-03-21,52.29999923706055,52.29999923706055,51.70000076293945,52.0,129061.0
+2021-03-22,52.0,52.0,51.400001525878906,51.70000076293945,298206.0
+2021-03-23,52.0,52.0,51.29999923706055,51.79999923706055,285074.0
+2021-03-24,51.29999923706055,52.0,51.29999923706055,51.79999923706055,122454.0
+2021-03-25,51.900001525878906,52.0,51.0,51.400001525878906,122500.0
+2021-03-28,51.599998474121094,52.0,51.29999923706055,51.5,102831.0
+2021-03-29,51.79999923706055,52.0,51.29999923706055,51.900001525878906,340532.0
+2021-03-30,52.0,52.0,51.5,51.79999923706055,84422.0
+2021-03-31,51.70000076293945,52.0,51.5,51.900001525878906,224923.0
+2021-04-01,51.79999923706055,54.0,51.79999923706055,54.0,483801.0
+2021-04-04,54.5,57.29999923706055,54.29999923706055,56.29999923706055,820946.0
+2021-04-05,58.0,58.0,56.5,57.599998474121094,411687.0
+2021-04-06,57.79999923706055,58.0,57.099998474121094,57.099998474121094,414513.0
+2021-04-07,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0
+2021-04-08,56.0,57.099998474121094,55.70000076293945,57.0,542757.0
+2021-04-11,57.0,57.0,57.0,57.0,0.0
+2021-04-12,53.599998474121094,54.29999923706055,52.900001525878906,52.900001525878906,857179.0
+2021-04-13,52.70000076293945,52.70000076293945,50.20000076293945,50.20000076293945,506849.0
+2021-04-14,50.400001525878906,51.0,49.599998474121094,49.900001525878906,274596.0
+2021-04-15,50.099998474121094,50.79999923706055,49.79999923706055,50.70000076293945,286076.0
+2021-04-18,50.900001525878906,50.900001525878906,50.099998474121094,50.20000076293945,224406.0
+2021-04-19,50.099998474121094,50.79999923706055,49.849998474121094,50.29999923706055,309906.0
+2021-04-20,50.29999923706055,50.400001525878906,49.900001525878906,49.95000076293945,155070.0
+2021-04-21,50.0,50.0,49.75,49.900001525878906,145291.0
+2021-04-22,50.0,50.0,49.599998474121094,49.70000076293945,71174.0
+2021-04-25,49.650001525878906,49.79999923706055,49.54999923706055,49.650001525878906,33429.0
+2021-04-26,49.54999923706055,49.79999923706055,49.5,49.599998474121094,161401.0
+2021-04-27,49.599998474121094,49.70000076293945,49.54999923706055,49.70000076293945,234301.0
+2021-04-28,49.70000076293945,49.70000076293945,48.75,49.04999923706055,285291.0
+2021-04-29,49.04999923706055,49.04999923706055,48.25,48.54999923706055,211911.0
+2021-05-02,48.54999923706055,48.900001525878906,48.54999923706055,48.900001525878906,53316.0
+2021-05-03,48.900001525878906,49.0,48.79999923706055,48.95000076293945,42483.0
+2021-05-04,49.150001525878906,49.150001525878906,48.5,48.650001525878906,68233.0
+2021-05-05,49.0,49.0,48.29999923706055,48.349998474121094,74876.0
+2021-05-06,48.099998474121094,48.25,47.5,47.599998474121094,153522.0
+2021-05-09,47.900001525878906,48.0,47.54999923706055,47.599998474121094,35765.0
+2021-05-10,47.79999923706055,48.29999923706055,47.79999923706055,48.099998474121094,94100.0
+2021-05-17,47.900001525878906,47.900001525878906,47.150001525878906,47.5,136921.0
+2021-05-18,47.54999923706055,48.099998474121094,47.54999923706055,48.04999923706055,77073.0
+2021-05-19,48.400001525878906,48.400001525878906,47.95000076293945,48.0,84436.0
+2021-05-20,48.0,48.04999923706055,47.79999923706055,47.95000076293945,52703.0
+2021-05-23,48.0,49.20000076293945,48.0,49.150001525878906,192895.0
+2021-05-24,49.29999923706055,50.599998474121094,49.25,50.29999923706055,381879.0
+2021-05-25,50.29999923706055,50.70000076293945,50.29999923706055,50.5,199734.0
+2021-05-26,50.70000076293945,50.70000076293945,50.0,50.29999923706055,69976.0
+2021-05-27,50.5,50.5,50.0,50.400001525878906,79353.0
+2021-05-30,50.400001525878906,50.400001525878906,50.0,50.099998474121094,75183.0
+2021-05-31,50.099998474121094,50.20000076293945,49.900001525878906,49.900001525878906,95065.0
+2021-06-01,49.849998474121094,49.900001525878906,49.400001525878906,49.400001525878906,139290.0
+2021-06-02,49.5,49.900001525878906,49.45000076293945,49.599998474121094,82268.0
+2021-06-03,49.599998474121094,49.95000076293945,49.54999923706055,49.54999923706055,141937.0
+2021-06-06,49.54999923706055,49.54999923706055,48.95000076293945,49.25,183355.0
+2021-06-07,49.25,49.400001525878906,49.150001525878906,49.400001525878906,43975.0
+2021-06-08,49.400001525878906,49.5,49.0,49.0,141049.0
+2021-06-09,49.0,49.900001525878906,49.0,49.45000076293945,213719.0
+2021-06-10,49.70000076293945,49.70000076293945,48.900001525878906,49.0,211686.0
+2021-06-13,49.29999923706055,49.29999923706055,49.04999923706055,49.29999923706055,65754.0
+2021-06-14,49.150001525878906,49.20000076293945,48.54999923706055,48.650001525878906,152935.0
+2021-06-15,48.75,49.0,48.70000076293945,48.79999923706055,50626.0
+2021-06-16,48.95000076293945,49.0,48.70000076293945,48.70000076293945,47608.0
+2021-06-17,48.70000076293945,49.0,48.400001525878906,48.400001525878906,310354.0
+2021-06-20,48.400001525878906,48.400001525878906,48.04999923706055,48.400001525878906,77595.0
+2021-06-21,48.29999923706055,49.0,48.29999923706055,49.0,87289.0
+2021-06-22,49.0,49.20000076293945,48.79999923706055,48.79999923706055,148098.0
+2021-06-23,48.849998474121094,49.20000076293945,48.599998474121094,49.04999923706055,81614.0
+2021-06-24,49.20000076293945,49.20000076293945,48.45000076293945,48.5,160966.0
+2021-06-27,48.5,48.5,48.5,48.5,0.0
+2021-06-28,49.5,49.5,49.0,49.04999923706055,108007.0
+2021-06-29,49.04999923706055,49.25,48.54999923706055,49.099998474121094,46235.0
+2021-06-30,49.20000076293945,49.20000076293945,48.849998474121094,48.849998474121094,72957.0
+2021-07-01,48.75,49.0,48.70000076293945,48.79999923706055,74935.0
+2021-07-04,48.95000076293945,49.20000076293945,48.900001525878906,49.099998474121094,113287.0
+2021-07-05,49.150001525878906,49.70000076293945,49.0,49.150001525878906,291757.0
+2021-07-06,49.400001525878906,49.70000076293945,49.349998474121094,49.45000076293945,125917.0
+2021-07-07,49.400001525878906,49.400001525878906,48.849998474121094,48.95000076293945,82131.0
+2021-07-08,48.849998474121094,49.20000076293945,48.5,48.70000076293945,95124.0
+2021-07-11,48.70000076293945,48.70000076293945,48.20000076293945,48.20000076293945,71553.0
+2021-07-12,48.25,48.25,47.349998474121094,47.70000076293945,86147.0
+2021-07-13,47.70000076293945,48.099998474121094,47.599998474121094,48.0,102821.0
+2021-07-14,47.849998474121094,48.29999923706055,47.849998474121094,48.099998474121094,44811.0
+2021-07-15,48.400001525878906,48.70000076293945,48.20000076293945,48.54999923706055,78164.0
+2021-07-25,48.79999923706055,49.04999923706055,48.79999923706055,49.04999923706055,24333.0
+2021-07-26,48.95000076293945,49.0,48.79999923706055,48.95000076293945,33983.0
+2021-07-27,49.0,49.150001525878906,48.79999923706055,48.95000076293945,75798.0
+2021-07-28,49.0,49.29999923706055,48.849998474121094,49.20000076293945,65097.0
+2021-07-29,49.5,49.5,49.25,49.349998474121094,55817.0
+2021-08-01,49.5,50.599998474121094,49.45000076293945,50.400001525878906,198717.0
+2021-08-02,50.5,51.099998474121094,50.29999923706055,50.900001525878906,351240.0
+2021-08-03,52.0,54.0,52.0,53.79999923706055,1083366.0
+2021-08-04,53.79999923706055,53.900001525878906,52.79999923706055,53.20000076293945,480520.0
+2021-08-05,53.29999923706055,53.5,53.0,53.5,300682.0
+2021-08-08,53.900001525878906,53.900001525878906,53.400001525878906,53.5,651824.0
+2021-08-09,51.5,51.79999923706055,50.79999923706055,51.099998474121094,449926.0
+2021-08-10,51.5,51.70000076293945,51.0,51.599998474121094,248304.0
+2021-08-11,51.400001525878906,51.599998474121094,51.0,51.0,77344.0
+2021-08-12,51.20000076293945,51.20000076293945,49.650001525878906,50.20000076293945,250580.0
+2021-08-15,49.5,50.0,49.5,49.79999923706055,111399.0
+2021-08-16,50.0,50.0,49.650001525878906,49.900001525878906,197881.0
+2021-08-17,49.599998474121094,50.79999923706055,49.599998474121094,50.79999923706055,126044.0
+2021-08-18,50.79999923706055,51.900001525878906,50.400001525878906,51.400001525878906,225220.0
+2021-08-19,51.29999923706055,51.29999923706055,50.5,51.099998474121094,231699.0
+2021-08-22,51.29999923706055,51.29999923706055,50.0,50.099998474121094,98005.0
+2021-08-23,50.099998474121094,50.5,50.099998474121094,50.099998474121094,110710.0
+2021-08-24,50.20000076293945,51.5,50.20000076293945,51.5,108716.0
+2021-08-25,51.5,52.29999923706055,51.400001525878906,52.0,180746.0
+2021-08-26,52.20000076293945,52.20000076293945,51.900001525878906,51.900001525878906,47581.0
+2021-08-29,52.0,52.20000076293945,51.70000076293945,51.900001525878906,31875.0
+2021-08-30,51.599998474121094,51.599998474121094,51.20000076293945,51.29999923706055,40614.0
+2021-08-31,51.900001525878906,51.900001525878906,51.20000076293945,51.70000076293945,46727.0
+2021-09-01,51.599998474121094,51.79999923706055,51.20000076293945,51.20000076293945,26533.0
+2021-09-02,51.20000076293945,51.5,51.20000076293945,51.29999923706055,23807.0
+2021-09-05,51.29999923706055,51.29999923706055,51.0,51.0,26005.0
+2021-09-06,51.0,51.099998474121094,50.5,50.5,91118.0
+2021-09-07,50.5,51.0,50.5,50.79999923706055,47090.0
+2021-09-08,51.0,51.0,50.29999923706055,50.5,63605.0
+2021-09-09,50.599998474121094,50.599998474121094,50.400001525878906,50.599998474121094,37605.0
+2021-09-12,50.20000076293945,50.400001525878906,50.0,50.29999923706055,63559.0
+2021-09-13,50.29999923706055,51.0,50.20000076293945,51.0,61812.0
+2021-09-14,51.0,51.400001525878906,50.29999923706055,50.5,115169.0
+2021-09-15,50.400001525878906,51.0,50.20000076293945,51.0,61862.0
+2021-09-16,51.20000076293945,51.20000076293945,50.29999923706055,50.400001525878906,56779.0
+2021-09-19,50.70000076293945,50.900001525878906,50.400001525878906,50.599998474121094,24618.0
+2021-09-20,50.400001525878906,50.400001525878906,50.0,50.099998474121094,75885.0
+2021-09-21,50.099998474121094,50.29999923706055,49.849998474121094,50.0,32953.0
+2021-09-22,50.099998474121094,50.099998474121094,49.849998474121094,49.900001525878906,52797.0
+2021-09-26,50.0,50.20000076293945,49.95000076293945,49.95000076293945,32947.0
+2021-09-27,49.95000076293945,50.0,49.79999923706055,49.849998474121094,74046.0
+2021-09-28,49.79999923706055,49.79999923706055,49.20000076293945,49.20000076293945,90975.0
+2021-09-29,49.5,49.650001525878906,49.04999923706055,49.04999923706055,26847.0
+2021-09-30,49.79999923706055,50.0,49.79999923706055,49.95000076293945,31962.0
+2021-10-03,51.0,51.0,50.20000076293945,50.29999923706055,30556.0
+2021-10-04,50.599998474121094,50.599998474121094,49.650001525878906,49.70000076293945,83311.0
+2021-10-05,49.599998474121094,50.599998474121094,49.5,50.599998474121094,44151.0
+2021-10-06,50.599998474121094,51.900001525878906,49.79999923706055,50.29999923706055,166274.0
+2021-10-07,50.0,50.29999923706055,49.70000076293945,49.79999923706055,70185.0
+2021-10-10,49.79999923706055,49.79999923706055,49.5,49.54999923706055,29077.0
+2021-10-11,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,0.0
+2021-10-12,49.900001525878906,50.0,49.54999923706055,49.54999923706055,31324.0
+2021-10-13,49.54999923706055,49.599998474121094,49.29999923706055,49.29999923706055,33101.0
+2021-10-14,49.25,49.29999923706055,48.849998474121094,48.95000076293945,111050.0
+2021-10-17,49.0,50.0,48.849998474121094,49.20000076293945,128636.0
+2021-10-18,49.04999923706055,49.5,48.900001525878906,48.900001525878906,62491.0
+2021-10-19,49.04999923706055,49.099998474121094,48.900001525878906,49.0,42418.0
+2021-10-20,49.150001525878906,49.20000076293945,48.95000076293945,48.95000076293945,36264.0
+2021-10-21,48.95000076293945,49.0,48.5,48.54999923706055,128071.0
+2021-10-24,48.45000076293945,48.5,48.04999923706055,48.400001525878906,56592.0
+2021-10-25,48.400001525878906,48.54999923706055,48.25,48.5,27894.0
+2021-10-26,48.0,48.20000076293945,47.5,47.900001525878906,109834.0
+2021-10-27,47.849998474121094,48.0,47.599998474121094,47.599998474121094,36159.0
+2021-10-28,48.0,48.099998474121094,47.45000076293945,48.0,49455.0
+2021-10-31,48.25,48.29999923706055,48.0,48.0,19813.0
+2021-11-01,48.0,48.04999923706055,47.900001525878906,47.95000076293945,13168.0
+2021-11-02,48.0,48.0,47.150001525878906,47.20000076293945,76128.0
+2021-11-03,47.29999923706055,47.29999923706055,47.099998474121094,47.150001525878906,47868.0
+2021-11-04,47.20000076293945,47.95000076293945,47.0,47.95000076293945,57752.0
+2021-11-07,47.599998474121094,47.79999923706055,47.54999923706055,47.79999923706055,32574.0
+2021-11-08,47.5,47.5,46.70000076293945,46.75,113755.0
+2021-11-09,46.75,48.5,46.5,47.20000076293945,88338.0
+2021-11-10,47.20000076293945,47.20000076293945,47.0,47.0,32774.0
+2021-11-11,46.70000076293945,47.25,46.70000076293945,47.150001525878906,36447.0
+2021-11-14,47.150001525878906,47.900001525878906,47.150001525878906,47.70000076293945,42049.0
+2021-11-15,47.79999923706055,47.95000076293945,47.70000076293945,47.75,30955.0
+2021-11-16,47.400001525878906,48.04999923706055,47.150001525878906,47.150001525878906,77232.0
+2021-11-17,47.45000076293945,47.45000076293945,47.099998474121094,47.099998474121094,25744.0
+2021-11-18,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
+2021-11-21,46.70000076293945,46.70000076293945,46.150001525878906,46.29999923706055,46537.0
+2021-11-22,46.29999923706055,46.349998474121094,45.849998474121094,45.849998474121094,115685.0
+2021-11-23,46.20000076293945,46.849998474121094,45.79999923706055,45.900001525878906,70137.0
+2021-11-24,46.599998474121094,47.0,46.599998474121094,46.650001525878906,24712.0
+2021-11-25,46.650001525878906,46.900001525878906,46.400001525878906,46.400001525878906,27624.0
+2021-11-28,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
+2021-11-29,45.20000076293945,45.900001525878906,44.5,44.5,149097.0
+2021-11-30,44.29999923706055,44.29999923706055,42.95000076293945,43.25,172279.0
+2021-12-01,43.25,44.0,43.099998474121094,43.20000076293945,65726.0
+2021-12-02,44.0,44.0,43.29999923706055,43.5,48570.0
+2021-12-05,43.79999923706055,44.79999923706055,43.79999923706055,44.599998474121094,200006.0
+2021-12-06,45.04999923706055,45.04999923706055,44.25,44.25,92341.0
+2021-12-07,45.0,45.0,44.25,44.45000076293945,47210.0
+2021-12-08,44.45000076293945,44.599998474121094,43.650001525878906,43.70000076293945,69574.0
+2021-12-09,43.95000076293945,44.5,42.79999923706055,42.849998474121094,140916.0
+2021-12-12,42.900001525878906,43.45000076293945,42.900001525878906,43.099998474121094,69260.0
+2021-12-13,47.400001525878906,47.400001525878906,45.099998474121094,45.099998474121094,316423.0
+2021-12-14,44.54999923706055,45.0,44.5,44.75,71564.0
+2021-12-15,44.95000076293945,45.20000076293945,44.900001525878906,45.0,21681.0
+2021-12-16,45.0,45.400001525878906,44.900001525878906,45.099998474121094,70255.0
+2021-12-19,45.099998474121094,45.099998474121094,44.70000076293945,44.70000076293945,38631.0
+2021-12-20,44.54999923706055,45.0,44.0,44.099998474121094,63354.0
+2021-12-21,44.150001525878906,44.25,44.099998474121094,44.25,16993.0
+2021-12-22,44.349998474121094,44.400001525878906,44.20000076293945,44.20000076293945,49903.0
+2021-12-23,44.29999923706055,44.29999923706055,43.5,43.5,30440.0
+2021-12-26,44.0,44.0,43.5,43.54999923706055,34180.0
+2021-12-27,43.5,43.5,43.150001525878906,43.150001525878906,30222.0
+2021-12-28,43.150001525878906,43.5,43.150001525878906,43.5,33438.0
+2021-12-29,43.5,43.70000076293945,43.20000076293945,43.20000076293945,74350.0
+2021-12-30,43.75,43.95000076293945,43.5,43.95000076293945,18292.0
+2022-01-02,44.099998474121094,44.099998474121094,43.599998474121094,43.70000076293945,68950.0
+2022-01-03,43.75,43.75,43.349998474121094,43.5,36404.0
+2022-01-04,43.400001525878906,43.5,43.349998474121094,43.5,23663.0
+2022-01-05,43.54999923706055,43.650001525878906,43.0,43.20000076293945,81669.0
+2022-01-06,43.25,43.54999923706055,43.25,43.45000076293945,31580.0
+2022-01-09,43.5,43.599998474121094,43.45000076293945,43.599998474121094,33132.0
+2022-01-10,43.599998474121094,44.20000076293945,43.54999923706055,44.04999923706055,101162.0
+2022-01-11,44.25,44.95000076293945,44.25,44.849998474121094,48641.0
+2022-01-12,44.849998474121094,45.0,44.54999923706055,44.599998474121094,39721.0
+2022-01-13,44.599998474121094,46.0,44.599998474121094,45.900001525878906,145109.0
+2022-01-16,45.95000076293945,47.0,45.900001525878906,46.95000076293945,146908.0
+2022-01-17,46.900001525878906,46.900001525878906,46.45000076293945,46.70000076293945,24399.0
+2022-01-18,46.95000076293945,46.95000076293945,46.54999923706055,46.650001525878906,81325.0
+2022-01-19,46.650001525878906,46.650001525878906,46.400001525878906,46.400001525878906,33302.0
+2022-01-20,46.400001525878906,46.400001525878906,45.900001525878906,46.099998474121094,63373.0
+2022-01-23,45.79999923706055,45.79999923706055,45.20000076293945,45.20000076293945,79851.0
+2022-01-24,44.20000076293945,45.0,44.20000076293945,44.349998474121094,131628.0
+2022-01-25,44.349998474121094,44.349998474121094,43.900001525878906,43.900001525878906,148894.0
+2022-01-26,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0.0
+2022-01-27,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0.0
+2022-01-30,44.849998474121094,45.5,44.849998474121094,45.5,39553.0
+2022-01-31,45.400001525878906,45.400001525878906,45.20000076293945,45.25,26785.0
+2022-02-01,45.29999923706055,45.29999923706055,44.599998474121094,45.0,66365.0
+2022-02-02,45.0,45.349998474121094,44.5,44.5,114187.0
+2022-02-03,44.54999923706055,44.70000076293945,44.5,44.5,55353.0
+2022-02-06,44.599998474121094,44.599998474121094,44.150001525878906,44.400001525878906,101402.0
+2022-02-07,44.45000076293945,44.599998474121094,44.400001525878906,44.599998474121094,73483.0
+2022-02-08,44.70000076293945,45.0,44.400001525878906,45.0,87417.0
+2022-02-09,44.79999923706055,44.79999923706055,44.29999923706055,44.54999923706055,67716.0
+2022-02-10,44.45000076293945,44.45000076293945,43.900001525878906,44.150001525878906,175499.0
+2022-02-13,43.5,44.0,43.45000076293945,43.5,244770.0
+2022-02-14,43.54999923706055,43.54999923706055,42.79999923706055,42.900001525878906,389185.0
+2022-02-15,42.95000076293945,43.20000076293945,42.900001525878906,43.0,332876.0
+2022-02-16,43.0,43.099998474121094,42.849998474121094,43.0,334988.0
+2022-02-17,43.0,43.099998474121094,42.900001525878906,43.0,167522.0
+2022-02-20,43.0,43.0,42.349998474121094,42.400001525878906,245804.0
+2022-02-21,42.349998474121094,42.75,42.29999923706055,42.70000076293945,278812.0
+2022-02-23,42.5,42.849998474121094,42.349998474121094,42.349998474121094,308693.0
+2022-02-24,42.29999923706055,42.349998474121094,41.95000076293945,42.0,334902.0
+2022-02-27,42.45000076293945,42.45000076293945,41.900001525878906,42.0,153186.0
+2022-02-28,41.95000076293945,42.0,41.650001525878906,41.70000076293945,241243.0
+2022-03-01,41.70000076293945,42.599998474121094,41.70000076293945,42.0,89958.0
+2022-03-02,42.04999923706055,42.29999923706055,41.900001525878906,42.04999923706055,180730.0
+2022-03-03,42.04999923706055,42.70000076293945,42.04999923706055,42.650001525878906,284970.0
+2022-03-06,43.04999923706055,44.25,42.79999923706055,44.20000076293945,311058.0
+2022-03-07,44.349998474121094,45.70000076293945,44.349998474121094,45.599998474121094,258163.0
+2022-03-08,45.599998474121094,45.599998474121094,44.650001525878906,44.650001525878906,117199.0
+2022-03-09,44.54999923706055,44.599998474121094,44.150001525878906,44.29999923706055,86369.0
+2022-03-10,45.29999923706055,45.29999923706055,44.29999923706055,44.70000076293945,139900.0
+2022-03-13,44.70000076293945,45.20000076293945,44.599998474121094,44.849998474121094,116610.0
+2022-03-14,45.150001525878906,45.150001525878906,44.29999923706055,44.29999923706055,104592.0
+2022-03-15,44.25,44.29999923706055,43.900001525878906,43.95000076293945,56180.0
+2022-03-16,43.95000076293945,44.29999923706055,43.54999923706055,43.79999923706055,140128.0
+2022-03-17,44.0,44.099998474121094,43.400001525878906,43.400001525878906,75367.0
+2022-03-20,43.599998474121094,44.349998474121094,43.54999923706055,44.29999923706055,110021.0
+2022-03-21,44.20000076293945,45.099998474121094,44.20000076293945,44.70000076293945,203639.0
+2022-03-22,44.70000076293945,45.349998474121094,44.70000076293945,45.20000076293945,200517.0
+2022-03-23,45.20000076293945,45.5,45.20000076293945,45.20000076293945,202056.0
+2022-03-24,45.29999923706055,45.650001525878906,45.29999923706055,45.54999923706055,222050.0
+2022-03-27,45.599998474121094,46.70000076293945,45.599998474121094,46.54999923706055,254017.0
+2022-03-28,46.70000076293945,48.099998474121094,46.70000076293945,47.400001525878906,594597.0
+2022-03-29,47.95000076293945,49.099998474121094,47.900001525878906,48.95000076293945,312477.0
+2022-03-30,49.099998474121094,50.5,48.20000076293945,49.54999923706055,613689.0
+2022-03-31,49.54999923706055,50.0,49.099998474121094,49.099998474121094,86631.0
+2022-04-03,52.0,52.0,49.5,51.0,235361.0
+2022-04-04,51.0,51.0,51.0,51.0,0.0
+2022-04-05,50.5,50.5,49.95000076293945,50.20000076293945,93378.0
+2022-04-06,50.0,50.5,49.599998474121094,50.5,183466.0
+2022-04-07,50.5,50.79999923706055,50.0,50.5,70183.0
+2022-04-10,50.5,50.5,49.900001525878906,50.0,138994.0
+2022-04-11,50.400001525878906,50.400001525878906,48.70000076293945,49.0,145499.0
+2022-04-12,48.400001525878906,48.400001525878906,47.0,47.75,172659.0
+2022-04-13,47.75,48.5,46.79999923706055,48.5,326370.0
+2022-04-14,48.75,49.20000076293945,48.70000076293945,48.900001525878906,180860.0
+2022-04-17,49.45000076293945,49.45000076293945,48.70000076293945,48.900001525878906,37617.0
+2022-04-18,48.5,48.599998474121094,48.400001525878906,48.599998474121094,65266.0
+2022-04-19,48.70000076293945,49.099998474121094,48.5,49.0,89381.0
+2022-04-20,49.0,49.29999923706055,48.29999923706055,48.29999923706055,97434.0
+2022-04-21,48.5,48.5,48.150001525878906,48.29999923706055,55668.0
+2022-04-24,48.0,48.900001525878906,48.0,48.54999923706055,30547.0
+2022-04-25,48.25,48.650001525878906,48.20000076293945,48.54999923706055,48417.0
+2022-04-26,48.599998474121094,48.599998474121094,48.0,48.0,72191.0
+2022-04-27,48.099998474121094,48.70000076293945,48.099998474121094,48.400001525878906,41814.0
+2022-04-28,48.70000076293945,48.79999923706055,48.5,48.54999923706055,83588.0
+2022-05-08,48.54999923706055,48.599998474121094,48.0,48.5,46344.0
+2022-05-09,48.29999923706055,48.650001525878906,48.04999923706055,48.04999923706055,105060.0
+2022-05-10,48.04999923706055,48.54999923706055,48.04999923706055,48.54999923706055,101447.0
+2022-05-11,48.349998474121094,48.5,47.75,47.95000076293945,367136.0
+2022-05-12,47.5,47.849998474121094,46.849998474121094,47.849998474121094,122172.0
+2022-05-15,47.0,47.70000076293945,46.79999923706055,47.599998474121094,96576.0
+2022-05-16,47.29999923706055,47.29999923706055,46.70000076293945,46.70000076293945,35872.0
+2022-05-17,46.70000076293945,46.95000076293945,45.75,46.95000076293945,125740.0
+2022-05-18,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0
+2022-05-19,46.150001525878906,46.150001525878906,45.5,46.099998474121094,93813.0
+2022-05-22,45.95000076293945,45.95000076293945,45.400001525878906,45.900001525878906,40051.0
+2022-05-23,45.400001525878906,45.849998474121094,45.400001525878906,45.650001525878906,10347.0
+2022-05-24,45.400001525878906,45.45000076293945,45.400001525878906,45.45000076293945,39838.0
+2022-05-25,45.45000076293945,46.29999923706055,45.349998474121094,45.599998474121094,35844.0
+2022-05-26,46.0,46.04999923706055,45.5,45.5,38338.0
+2022-05-29,45.70000076293945,46.0,45.70000076293945,45.70000076293945,5332.0
+2022-05-30,45.900001525878906,45.900001525878906,45.04999923706055,45.04999923706055,57397.0
+2022-05-31,45.5,46.099998474121094,45.29999923706055,46.099998474121094,42841.0
+2022-06-01,46.099998474121094,46.900001525878906,45.79999923706055,46.900001525878906,53253.0
+2022-06-02,46.95000076293945,47.099998474121094,46.900001525878906,47.099998474121094,82545.0
+2022-06-05,47.0,47.29999923706055,46.849998474121094,47.0,50059.0
+2022-06-06,46.79999923706055,47.25,46.5,47.20000076293945,38934.0
+2022-06-07,47.0,47.25,46.650001525878906,47.25,37335.0
+2022-06-08,47.0,47.20000076293945,46.849998474121094,47.20000076293945,21349.0
+2022-06-09,47.099998474121094,47.45000076293945,47.0,47.0,53742.0
+2022-06-12,46.25,46.70000076293945,46.150001525878906,46.400001525878906,58937.0
+2022-06-13,46.400001525878906,46.400001525878906,45.599998474121094,45.70000076293945,243554.0
+2022-06-14,45.29999923706055,46.29999923706055,45.29999923706055,46.04999923706055,41737.0
+2022-06-15,45.900001525878906,46.099998474121094,45.849998474121094,46.04999923706055,12903.0
+2022-06-16,46.400001525878906,47.599998474121094,45.70000076293945,45.70000076293945,83217.0
+2022-06-19,45.0,45.5,43.599998474121094,43.599998474121094,63623.0
+2022-06-20,43.0,43.04999923706055,41.900001525878906,41.900001525878906,39659.0
+2022-06-21,42.099998474121094,43.099998474121094,42.04999923706055,43.099998474121094,62453.0
+2022-06-22,42.79999923706055,42.95000076293945,42.5,42.599998474121094,28082.0
+2022-06-23,42.20000076293945,42.45000076293945,42.20000076293945,42.45000076293945,15624.0
+2022-06-26,43.349998474121094,43.349998474121094,43.04999923706055,43.04999923706055,5448.0
+2022-06-27,42.900001525878906,42.900001525878906,42.54999923706055,42.54999923706055,30214.0
+2022-06-28,42.650001525878906,43.20000076293945,42.650001525878906,43.04999923706055,12030.0
+2022-06-29,43.20000076293945,44.5,43.20000076293945,44.5,34084.0
+2022-06-30,44.5,46.0,44.5,46.0,35852.0
+2022-07-03,46.5,47.0,45.599998474121094,46.79999923706055,49093.0
+2022-07-04,46.29999923706055,46.29999923706055,44.79999923706055,44.79999923706055,26907.0
+2022-07-05,45.29999923706055,45.349998474121094,45.20000076293945,45.20000076293945,17769.0
+2022-07-06,44.20000076293945,44.45000076293945,43.5,43.5,47596.0
+2022-07-13,43.900001525878906,44.20000076293945,43.0,44.20000076293945,83588.0
+2022-07-14,44.04999923706055,44.04999923706055,43.0,43.54999923706055,24918.0
+2022-07-17,44.20000076293945,44.54999923706055,44.20000076293945,44.5,20635.0
+2022-07-18,44.099998474121094,44.70000076293945,44.099998474121094,44.25,33733.0
+2022-07-19,43.150001525878906,44.849998474121094,43.150001525878906,44.0,63458.0
+2022-07-20,44.0,44.45000076293945,43.70000076293945,43.95000076293945,59652.0
+2022-07-21,43.79999923706055,43.900001525878906,43.5,43.70000076293945,52190.0
+2022-07-24,43.70000076293945,44.29999923706055,43.70000076293945,43.79999923706055,43473.0
+2022-07-25,43.849998474121094,43.95000076293945,43.29999923706055,43.29999923706055,54877.0
+2022-07-26,43.5,43.599998474121094,43.150001525878906,43.400001525878906,55657.0
+2022-07-27,43.5,43.599998474121094,43.29999923706055,43.400001525878906,42427.0
+2022-07-28,43.599998474121094,43.79999923706055,43.400001525878906,43.54999923706055,79200.0
+2022-07-31,43.599998474121094,43.900001525878906,43.599998474121094,43.900001525878906,59403.0
+2022-08-01,43.95000076293945,44.150001525878906,43.79999923706055,43.95000076293945,65284.0
+2022-08-02,44.25,44.25,43.75,43.75,70692.0
+2022-08-03,43.75,44.5,43.75,44.150001525878906,101544.0
+2022-08-04,44.5,45.20000076293945,44.45000076293945,45.0,145642.0
+2022-08-07,45.0,45.150001525878906,44.900001525878906,45.150001525878906,43708.0
+2022-08-08,45.150001525878906,45.150001525878906,44.900001525878906,45.099998474121094,64687.0
+2022-08-09,45.099998474121094,45.25,45.0,45.150001525878906,41634.0
+2022-08-10,45.25,45.599998474121094,45.099998474121094,45.54999923706055,109007.0
+2022-08-11,45.79999923706055,45.849998474121094,45.25,45.400001525878906,60027.0
+2022-08-14,45.79999923706055,47.0,45.79999923706055,46.75,173512.0
+2022-08-15,45.20000076293945,45.650001525878906,45.20000076293945,45.400001525878906,99914.0
+2022-08-16,45.650001525878906,45.650001525878906,45.20000076293945,45.29999923706055,47043.0
+2022-08-17,46.0,46.0,45.5,45.54999923706055,72486.0
+2022-08-18,45.599998474121094,45.70000076293945,45.20000076293945,45.5,17870.0
+2022-08-21,45.20000076293945,45.25,44.400001525878906,44.400001525878906,50441.0
+2022-08-22,44.70000076293945,44.70000076293945,44.20000076293945,44.20000076293945,54381.0
+2022-08-23,44.45000076293945,44.5,44.0,44.45000076293945,53996.0
+2022-08-24,44.0,44.099998474121094,43.79999923706055,44.099998474121094,29756.0
+2022-08-25,44.099998474121094,44.79999923706055,44.099998474121094,44.349998474121094,8710.0
+2022-08-28,44.0,44.599998474121094,44.0,44.349998474121094,12752.0
+2022-08-29,44.650001525878906,44.75,44.0,44.0,25716.0
+2022-08-30,44.70000076293945,44.75,44.29999923706055,44.29999923706055,20229.0
+2022-08-31,44.150001525878906,44.400001525878906,44.0,44.0,14006.0
+2022-09-01,44.0,44.25,44.0,44.099998474121094,15293.0
+2022-09-04,44.0,44.70000076293945,44.0,44.45000076293945,24824.0
+2022-09-05,44.5,44.70000076293945,44.25,44.54999923706055,19460.0
+2022-09-06,44.70000076293945,44.75,44.150001525878906,44.400001525878906,39962.0
+2022-09-07,44.0,44.29999923706055,44.0,44.0,23811.0
+2022-09-08,44.0,44.5,44.0,44.5,24637.0
+2022-09-11,44.75,44.79999923706055,44.599998474121094,44.599998474121094,22226.0
+2022-09-12,44.20000076293945,44.20000076293945,44.099998474121094,44.20000076293945,11629.0
+2022-09-13,44.29999923706055,44.29999923706055,44.20000076293945,44.20000076293945,15183.0
+2022-09-14,44.25,44.650001525878906,44.25,44.400001525878906,47663.0
+2022-09-15,44.900001525878906,44.900001525878906,44.20000076293945,44.20000076293945,16811.0
+2022-09-18,44.099998474121094,44.5,43.54999923706055,43.599998474121094,29502.0
+2022-09-19,43.0,43.45000076293945,43.0,43.099998474121094,17781.0
+2022-09-20,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,5484.0
+2022-09-21,43.0,43.0,42.79999923706055,43.0,14430.0
+2022-09-25,42.0,42.54999923706055,42.0,42.54999923706055,27521.0
+2022-09-26,42.099998474121094,44.5,42.099998474121094,43.5,69868.0
+2022-09-27,42.849998474121094,43.599998474121094,42.70000076293945,42.70000076293945,67913.0
+2022-09-28,43.20000076293945,43.79999923706055,43.0,43.54999923706055,53314.0
+2022-09-29,43.900001525878906,45.0,43.900001525878906,44.79999923706055,48064.0
+2022-10-02,44.150001525878906,45.20000076293945,44.150001525878906,44.5,39896.0
+2022-10-03,44.400001525878906,44.849998474121094,44.400001525878906,44.79999923706055,10543.0
+2022-10-04,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0
+2022-10-05,44.54999923706055,44.54999923706055,43.95000076293945,44.0,27231.0
+2022-10-06,44.099998474121094,44.45000076293945,44.04999923706055,44.20000076293945,10658.0
+2022-10-09,43.75,43.75,43.5,43.5,16082.0
+2022-10-10,43.20000076293945,43.25,42.75,43.0,25917.0
+2022-10-11,43.150001525878906,43.150001525878906,42.650001525878906,42.650001525878906,22139.0
+2022-10-12,42.900001525878906,43.0,42.849998474121094,43.0,20365.0
+2022-10-13,43.04999923706055,43.04999923706055,42.5,42.79999923706055,22098.0
+2022-10-16,42.5,42.900001525878906,42.5,42.599998474121094,7597.0
+2022-10-17,42.849998474121094,43.099998474121094,42.849998474121094,43.0,23801.0
+2022-10-18,43.349998474121094,43.45000076293945,43.25,43.45000076293945,18945.0
+2022-10-19,43.45000076293945,44.349998474121094,43.45000076293945,43.70000076293945,99035.0
+2022-10-20,44.0,44.29999923706055,44.0,44.29999923706055,27163.0
+2022-10-23,44.29999923706055,44.5,44.29999923706055,44.400001525878906,32142.0
+2022-10-24,44.400001525878906,45.099998474121094,44.400001525878906,45.099998474121094,39825.0
+2022-10-25,44.400001525878906,44.900001525878906,44.400001525878906,44.79999923706055,33992.0
+2022-10-26,44.900001525878906,45.650001525878906,44.25,44.25,129781.0
+2022-10-27,44.79999923706055,45.0,44.349998474121094,44.54999923706055,40154.0
+2022-10-30,44.0,44.150001525878906,44.0,44.150001525878906,12179.0
+2022-10-31,44.150001525878906,44.150001525878906,44.150001525878906,44.150001525878906,0.0
+2022-11-01,44.900001525878906,44.900001525878906,43.150001525878906,43.20000076293945,20064.0
+2022-11-02,43.20000076293945,43.5,42.900001525878906,43.0,35574.0
+2022-11-03,42.79999923706055,43.0,42.54999923706055,42.599998474121094,45540.0
+2022-11-06,42.54999923706055,43.45000076293945,42.54999923706055,42.900001525878906,6402.0
+2022-11-07,43.150001525878906,43.150001525878906,42.54999923706055,43.0,68423.0
+2022-11-08,43.0,43.0,42.04999923706055,42.45000076293945,40168.0
+2022-11-09,42.45000076293945,42.45000076293945,42.04999923706055,42.45000076293945,13484.0
+2022-11-10,42.04999923706055,42.349998474121094,42.0,42.150001525878906,29374.0
+2022-11-13,42.29999923706055,42.29999923706055,42.20000076293945,42.20000076293945,9545.0
+2022-11-14,42.20000076293945,42.349998474121094,41.79999923706055,42.349998474121094,19353.0
+2022-11-15,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,3760.0
+2022-11-16,42.400001525878906,42.75,42.25,42.75,8939.0
+2022-11-17,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,3759.0
+2022-11-20,42.349998474121094,42.349998474121094,42.20000076293945,42.25,4561.0
+2022-11-21,42.099998474121094,42.099998474121094,41.900001525878906,42.0,20446.0
+2022-11-22,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,3745.0
+2022-11-24,42.0,42.29999923706055,42.0,42.0,14635.0
+2022-11-27,42.0,42.0,41.70000076293945,41.70000076293945,10057.0
+2022-11-28,41.04999923706055,41.099998474121094,40.650001525878906,40.650001525878906,45977.0
+2022-11-29,40.400001525878906,40.5,39.75,39.849998474121094,56952.0
+2022-11-30,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0.0
+2022-12-01,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0.0
+2022-12-04,39.349998474121094,39.349998474121094,38.45000076293945,39.0,107157.0
+2022-12-05,39.150001525878906,39.150001525878906,38.54999923706055,39.150001525878906,37084.0
+2022-12-06,38.599998474121094,39.5,38.5,39.29999923706055,51140.0
+2022-12-07,39.25,39.29999923706055,39.25,39.29999923706055,9688.0
+2022-12-08,39.25,39.29999923706055,39.0,39.29999923706055,5113.0
+2022-12-11,39.29999923706055,39.29999923706055,39.20000076293945,39.20000076293945,3540.0
+2022-12-12,38.900001525878906,38.900001525878906,38.5,38.5,15935.0
+2022-12-13,38.599998474121094,38.75,38.599998474121094,38.599998474121094,10829.0
+2022-12-14,39.400001525878906,39.599998474121094,38.599998474121094,38.599998474121094,19314.0
+2022-12-15,38.150001525878906,38.70000076293945,38.150001525878906,38.70000076293945,8759.0
+2022-12-18,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,2458.0
+2022-12-19,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,2942.0
+2022-12-20,38.70000076293945,38.70000076293945,38.5,38.70000076293945,15601.0
+2022-12-21,38.5,39.04999923706055,38.5,38.900001525878906,18668.0
+2022-12-22,38.75,39.0,38.70000076293945,38.75,10758.0
+2022-12-25,39.0,39.0,38.900001525878906,38.900001525878906,6753.0
+2022-12-26,38.70000076293945,39.25,38.599998474121094,39.0,25310.0
+2022-12-27,38.900001525878906,39.0,38.650001525878906,39.0,7749.0
+2022-12-28,38.900001525878906,39.70000076293945,38.900001525878906,39.70000076293945,27854.0
+2022-12-29,39.75,40.25,39.75,40.25,93083.0
+2023-01-01,40.650001525878906,40.95000076293945,40.650001525878906,40.95000076293945,14860.0
+2023-01-02,41.0,41.349998474121094,41.0,41.349998474121094,26383.0
+2023-01-03,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2023-01-04,42.29999923706055,42.70000076293945,42.29999923706055,42.70000076293945,24902.0
+2023-01-05,42.849998474121094,43.20000076293945,42.849998474121094,43.20000076293945,41793.0
+2023-01-08,43.20000076293945,43.5,43.20000076293945,43.400001525878906,37448.0
+2023-01-09,43.099998474121094,43.95000076293945,43.099998474121094,43.95000076293945,24979.0
+2023-01-10,44.0,44.900001525878906,44.0,44.900001525878906,42095.0
+2023-01-11,45.0,45.0,44.79999923706055,44.900001525878906,61495.0
+2023-01-12,44.900001525878906,45.150001525878906,44.900001525878906,45.099998474121094,14116.0
+2023-01-15,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0.0
+2023-01-16,44.849998474121094,44.900001525878906,44.849998474121094,44.900001525878906,78011.0
+2023-01-17,44.79999923706055,44.95000076293945,44.70000076293945,44.900001525878906,32640.0
+2023-01-18,44.79999923706055,44.95000076293945,44.70000076293945,44.900001525878906,32640.0
+2023-01-19,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,71474.0
+2023-01-22,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2023-01-23,45.0,45.0,44.900001525878906,44.900001525878906,15610.0
+2023-01-24,44.75,45.0,44.75,45.0,17510.0
+2023-01-25,44.849998474121094,44.900001525878906,44.849998474121094,44.849998474121094,40299.0
+2023-01-26,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,2677.0
+2023-01-29,45.0,45.0,44.900001525878906,44.900001525878906,4140.0
+2023-01-30,44.349998474121094,44.5,43.849998474121094,43.849998474121094,14476.0
+2023-01-31,43.849998474121094,43.95000076293945,43.79999923706055,43.79999923706055,11423.0
+2023-02-01,43.349998474121094,43.900001525878906,43.349998474121094,43.900001525878906,10155.0
+2023-02-02,43.79999923706055,43.79999923706055,43.29999923706055,43.349998474121094,5303.0
+2023-02-05,43.0,43.0,42.599998474121094,42.75,21143.0
+2023-02-06,42.75,42.95000076293945,42.75,42.95000076293945,4088.0
+2023-02-07,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,2305.0
+2023-02-08,42.54999923706055,42.70000076293945,42.0,42.70000076293945,11150.0
+2023-02-09,42.79999923706055,43.0,42.79999923706055,43.0,7141.0
+2023-02-12,43.0,43.0,43.0,43.0,0.0
+2023-02-13,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,2779.0
+2023-02-14,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,1537.0
+2023-02-15,43.70000076293945,43.70000076293945,42.75,43.349998474121094,29109.0
+2023-02-16,43.04999923706055,43.04999923706055,43.0,43.0,7265.0
+2023-02-19,43.0,43.0,42.79999923706055,42.79999923706055,4247.0
+2023-02-20,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,5755.0
+2023-02-21,42.0,42.04999923706055,41.79999923706055,41.79999923706055,21430.0
+2023-02-23,41.20000076293945,41.20000076293945,41.20000076293945,41.20000076293945,9536.0
+2023-02-26,41.54999923706055,41.54999923706055,41.5,41.5,7596.0
+2023-02-27,41.20000076293945,41.20000076293945,39.29999923706055,39.29999923706055,52088.0
+2023-02-28,39.79999923706055,40.099998474121094,39.650001525878906,40.099998474121094,23751.0
+2023-03-01,40.0,40.849998474121094,40.0,40.849998474121094,500.0
+2023-03-02,40.599998474121094,41.599998474121094,40.54999923706055,41.29999923706055,400.0
+2023-03-05,41.5,42.0,41.0,41.45000076293945,461.0
+2023-03-06,41.45000076293945,41.45000076293945,41.45000076293945,41.45000076293945,0.0
+2023-03-07,41.45000076293945,41.45000076293945,41.45000076293945,41.45000076293945,0.0
+2023-03-08,41.0,41.04999923706055,41.0,41.0,1000.0
+2023-03-09,41.0,41.0,41.0,41.0,0.0
+2023-03-12,40.79999923706055,41.0,40.79999923706055,41.0,404.0
+2023-03-13,41.0,41.0,41.0,41.0,0.0
+2023-03-14,41.0,41.0,40.0,40.099998474121094,952.0
+2023-03-15,40.0,40.0,39.900001525878906,39.95000076293945,500.0
+2023-03-16,40.0,40.0,39.70000076293945,39.70000076293945,1418.0
+2023-03-19,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0
+2023-03-20,40.5,40.79999923706055,39.95000076293945,39.95000076293945,1973.0
+2023-03-21,39.95000076293945,40.25,39.849998474121094,40.0,451.0
+2023-03-22,40.20000076293945,40.5,40.20000076293945,40.29999923706055,591.0
+2023-03-23,40.5,40.599998474121094,40.45000076293945,40.599998474121094,1686.0
+2023-03-26,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2023-03-27,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2023-03-28,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2023-03-29,40.04999923706055,40.150001525878906,40.0,40.0,198.0
+2023-03-30,40.20000076293945,40.5,40.099998474121094,40.5,518.0
+2023-04-02,40.5,40.5,40.5,40.5,0.0
+2023-04-03,40.599998474121094,41.099998474121094,40.54999923706055,41.0,2000.0
+2023-04-04,41.099998474121094,41.900001525878906,41.099998474121094,41.900001525878906,474.0
+2023-04-05,42.0,42.25,41.20000076293945,41.20000076293945,500.0
+2023-04-06,41.0,41.150001525878906,40.599998474121094,40.599998474121094,976.0
+2023-04-09,41.099998474121094,41.75,40.95000076293945,41.29999923706055,815.0
+2023-04-10,41.75,41.79999923706055,41.349998474121094,41.75,904.0
+2023-04-11,42.099998474121094,42.5,41.75,41.900001525878906,455.0
+2023-04-12,42.20000076293945,42.400001525878906,41.79999923706055,42.400001525878906,6777.0
+2023-04-13,42.29999923706055,42.400001525878906,42.20000076293945,42.20000076293945,917.0
+2023-04-16,42.45000076293945,42.79999923706055,42.29999923706055,42.79999923706055,2516.0
+2023-04-17,42.79999923706055,42.95000076293945,42.75,42.75,914.0
+2023-04-25,42.75,43.0,42.45000076293945,43.0,1664.0
+2023-04-26,43.0,43.150001525878906,42.79999923706055,42.79999923706055,400.0
+2023-04-27,43.20000076293945,43.20000076293945,42.29999923706055,42.5,1200.0
+2023-04-30,42.5,42.5,42.5,42.5,0.0
+2023-05-01,42.5,42.5,42.5,42.5,0.0
+2023-05-02,42.70000076293945,42.70000076293945,42.54999923706055,42.599998474121094,380.0
+2023-05-03,42.599998474121094,42.95000076293945,42.20000076293945,42.5,555.0
+2023-05-04,42.20000076293945,42.349998474121094,42.20000076293945,42.349998474121094,692.0
+2023-05-07,42.29999923706055,42.5,42.25,42.5,455.0
+2023-05-08,42.79999923706055,42.79999923706055,42.29999923706055,42.45000076293945,578.0
+2023-05-09,42.400001525878906,42.54999923706055,42.29999923706055,42.54999923706055,500.0
+2023-05-10,42.54999923706055,42.650001525878906,42.29999923706055,42.349998474121094,558.0
+2023-05-11,42.349998474121094,42.650001525878906,42.349998474121094,42.599998474121094,1261.0
+2023-05-14,42.45000076293945,42.45000076293945,42.45000076293945,42.45000076293945,435.0
+2023-05-15,42.5,42.5,42.45000076293945,42.5,1000.0
+2023-05-16,42.5,42.650001525878906,42.5,42.5,353.0
+2023-05-17,42.5,42.900001525878906,42.5,42.70000076293945,651.0
+2023-05-18,42.70000076293945,44.5,42.650001525878906,44.5,1313.0
+2023-05-21,44.5,44.5,43.95000076293945,44.0,2446.0
+2023-05-22,43.79999923706055,44.0,43.29999923706055,43.400001525878906,536.0
+2023-05-23,43.400001525878906,43.79999923706055,43.400001525878906,43.79999923706055,1000.0
+2023-05-24,44.04999923706055,44.150001525878906,43.45000076293945,44.0,799.0
+2023-05-25,44.099998474121094,45.0,44.0,45.0,500.0
+2023-05-28,45.099998474121094,45.150001525878906,44.0,44.0,722.0
+2023-05-29,44.150001525878906,44.599998474121094,43.849998474121094,44.599998474121094,1000.0
+2023-05-30,44.650001525878906,44.95000076293945,44.599998474121094,44.95000076293945,558.0
+2023-05-31,44.95000076293945,44.95000076293945,44.0,44.0,500.0
+2023-06-01,44.20000076293945,45.45000076293945,44.20000076293945,45.45000076293945,776.0
+2023-06-04,45.900001525878906,46.349998474121094,45.900001525878906,46.25,429.0
+2023-06-05,46.29999923706055,46.5,46.25,46.25,888.0
+2023-06-06,46.25,46.900001525878906,46.20000076293945,46.900001525878906,394.0
+2023-06-07,47.0,47.099998474121094,46.70000076293945,46.70000076293945,369.0
+2023-06-08,44.20000076293945,45.45000076293945,44.20000076293945,45.45000076293945,440.0
+2023-06-11,47.54999923706055,48.0,47.54999923706055,47.70000076293945,799.0
+2023-06-12,47.95000076293945,48.0,47.650001525878906,48.0,1000.0
+2023-06-13,48.0,48.0,47.0,47.0,339.0
+2023-06-14,47.099998474121094,47.20000076293945,47.04999923706055,47.20000076293945,595.0
+2023-06-15,47.20000076293945,47.29999923706055,46.0,46.0,1250.0
+2023-06-18,46.400001525878906,46.79999923706055,46.400001525878906,46.650001525878906,1121.0
+2023-06-19,47.0,47.650001525878906,47.0,47.599998474121094,81042.0
+2023-06-20,47.79999923706055,47.79999923706055,46.5,46.70000076293945,32285.0
+2023-06-21,46.70000076293945,47.0,46.54999923706055,46.75,13973.0
+2023-06-22,46.650001525878906,46.849998474121094,46.400001525878906,46.849998474121094,58194.0
+2023-07-02,46.70000076293945,46.70000076293945,46.45000076293945,46.599998474121094,9857.0
+2023-07-03,46.25,46.599998474121094,45.79999923706055,45.900001525878906,20015.0
+2023-07-04,45.900001525878906,46.5,45.849998474121094,46.20000076293945,15451.0
+2023-07-05,46.20000076293945,46.20000076293945,45.599998474121094,45.79999923706055,23169.0
+2023-07-06,45.79999923706055,46.0,45.599998474121094,46.0,31039.0
+2023-07-09,46.5,46.5,45.70000076293945,46.150001525878906,21762.0
+2023-07-10,46.5,46.5,45.900001525878906,46.29999923706055,70407.0
+2023-07-11,46.349998474121094,46.400001525878906,45.95000076293945,46.349998474121094,14513.0
+2023-07-12,46.400001525878906,46.400001525878906,45.79999923706055,45.900001525878906,26344.0
+2023-07-13,46.0,46.54999923706055,45.849998474121094,46.54999923706055,71804.0
+2023-07-16,46.54999923706055,46.70000076293945,46.29999923706055,46.5,27803.0
+2023-07-17,46.70000076293945,46.70000076293945,46.0,46.400001525878906,25112.0
+2023-07-18,46.400001525878906,46.400001525878906,45.5,45.5,28549.0
+2023-07-19,45.20000076293945,46.25,45.0,46.20000076293945,25117.0
+2023-07-20,46.20000076293945,46.25,45.54999923706055,45.849998474121094,4880.0
+2023-07-23,45.95000076293945,45.95000076293945,45.54999923706055,45.75,20178.0
+2023-07-24,45.29999923706055,46.04999923706055,45.29999923706055,45.599998474121094,13228.0
+2023-07-25,45.400001525878906,45.79999923706055,45.400001525878906,45.599998474121094,12391.0
+2023-07-26,45.29999923706055,45.54999923706055,45.0,45.400001525878906,13780.0
+2023-07-27,45.25,45.25,45.0,45.20000076293945,165114.0
+2023-07-30,44.45000076293945,45.599998474121094,44.45000076293945,45.29999923706055,10133.0
+2023-07-31,45.54999923706055,45.75,45.0,45.25,36459.0
+2023-08-01,45.20000076293945,45.900001525878906,45.20000076293945,45.70000076293945,55373.0
+2023-08-02,45.75,46.0,45.0,46.0,29092.0
+2023-08-03,46.0,46.400001525878906,45.599998474121094,46.29999923706055,135073.0
+2023-08-06,46.29999923706055,46.349998474121094,45.099998474121094,45.70000076293945,14794.0
+2023-08-07,45.5,45.70000076293945,43.75,44.20000076293945,75353.0
+2023-08-08,43.75,44.349998474121094,43.75,44.0,72322.0
+2023-08-09,44.349998474121094,45.0,43.95000076293945,44.5,24619.0
+2023-08-10,44.25,44.79999923706055,43.95000076293945,44.099998474121094,45344.0
+2023-08-13,44.5,44.599998474121094,43.95000076293945,44.150001525878906,17983.0
+2023-08-14,44.25,44.5,43.95000076293945,44.349998474121094,33917.0
+2023-08-15,44.75,44.75,43.95000076293945,44.150001525878906,11699.0
+2023-08-16,44.0,44.20000076293945,43.349998474121094,43.650001525878906,48001.0
+2023-08-17,43.650001525878906,44.5,43.0,43.400001525878906,26329.0
+2023-08-20,43.45000076293945,43.95000076293945,43.349998474121094,43.95000076293945,61743.0
+2023-08-21,43.400001525878906,43.400001525878906,42.400001525878906,43.29999923706055,54270.0
+2023-08-22,43.20000076293945,43.20000076293945,42.349998474121094,42.54999923706055,12205.0
+2023-08-23,42.20000076293945,42.54999923706055,42.099998474121094,42.25,22157.0
+2023-08-24,42.150001525878906,42.79999923706055,41.75,42.5,23745.0
+2023-08-27,42.349998474121094,43.20000076293945,42.349998474121094,43.20000076293945,38017.0
+2023-08-28,43.29999923706055,43.45000076293945,42.599998474121094,42.70000076293945,36739.0
+2023-08-29,42.5,43.099998474121094,41.75,41.75,74625.0
+2023-08-30,41.75,42.400001525878906,41.75,42.20000076293945,15135.0
+2023-08-31,42.45000076293945,42.5,42.0,42.5,40375.0
+2023-09-03,42.45000076293945,42.599998474121094,41.849998474121094,42.20000076293945,20447.0
+2023-09-04,42.29999923706055,42.29999923706055,41.900001525878906,42.0,12303.0
+2023-09-05,41.900001525878906,41.95000076293945,41.599998474121094,41.650001525878906,11697.0
+2023-09-06,41.650001525878906,41.95000076293945,40.099998474121094,40.349998474121094,70506.0
+2023-09-07,40.349998474121094,40.349998474121094,39.0,39.349998474121094,103837.0
+2023-09-10,39.349998474121094,39.349998474121094,39.349998474121094,39.349998474121094,0.0
+2023-09-11,40.0,40.400001525878906,39.75,40.20000076293945,55699.0
+2023-09-12,40.349998474121094,40.650001525878906,40.04999923706055,40.400001525878906,21773.0
+2023-09-13,40.5,40.5,40.0,40.29999923706055,11074.0
+2023-09-14,40.29999923706055,40.45000076293945,39.650001525878906,40.45000076293945,17500.0
+2023-09-17,40.45000076293945,40.45000076293945,40.45000076293945,40.45000076293945,0.0
+2023-09-18,39.900001525878906,40.349998474121094,39.0,40.349998474121094,58972.0
+2023-09-19,40.349998474121094,40.400001525878906,39.70000076293945,40.20000076293945,31348.0
+2023-09-20,40.25,40.29999923706055,39.650001525878906,39.79999923706055,74017.0
+2023-09-21,40.150001525878906,40.150001525878906,39.54999923706055,39.79999923706055,15424.0
+2023-09-25,39.79999923706055,40.0,39.5,39.900001525878906,11663.0
+2023-09-26,39.29999923706055,39.75,38.849998474121094,39.25,31876.0
+2023-09-27,38.900001525878906,38.95000076293945,38.29999923706055,38.849998474121094,86630.0
+2023-09-28,38.650001525878906,39.349998474121094,38.650001525878906,38.95000076293945,24307.0
+2023-10-01,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0
+2023-10-02,39.5,39.5,38.150001525878906,38.29999923706055,40861.0
+2023-10-03,38.349998474121094,38.54999923706055,37.54999923706055,37.849998474121094,66425.0
+2023-10-04,37.849998474121094,37.849998474121094,36.650001525878906,37.099998474121094,52113.0
+2023-10-05,37.099998474121094,37.599998474121094,36.75,37.599998474121094,38549.0
+2023-10-08,37.599998474121094,37.79999923706055,36.5,36.79999923706055,24798.0
+2023-10-09,37.099998474121094,37.400001525878906,36.79999923706055,37.0,26828.0
+2023-10-10,37.29999923706055,37.70000076293945,37.04999923706055,37.20000076293945,29969.0
+2023-10-11,38.0,38.0,36.599998474121094,36.79999923706055,55166.0
+2023-10-12,36.79999923706055,37.0,36.5,36.849998474121094,24016.0
+2023-10-15,37.54999923706055,37.54999923706055,37.0,37.400001525878906,30238.0
+2023-10-16,37.20000076293945,37.599998474121094,37.0,37.5,35942.0
+2023-10-17,37.400001525878906,37.79999923706055,37.25,37.79999923706055,31832.0
+2023-10-18,37.70000076293945,38.0,37.29999923706055,37.5,29945.0
+2023-10-19,37.599998474121094,37.75,37.29999923706055,37.599998474121094,9682.0
+2023-10-22,37.20000076293945,37.70000076293945,37.0,37.0,16515.0
+2023-10-23,36.79999923706055,37.0,35.5,35.5,38389.0
+2023-10-24,35.54999923706055,36.349998474121094,35.54999923706055,36.25,29522.0
+2023-10-25,36.400001525878906,37.29999923706055,36.099998474121094,37.29999923706055,30461.0
+2023-10-26,37.29999923706055,37.29999923706055,36.45000076293945,37.20000076293945,17390.0
+2023-10-29,37.20000076293945,37.20000076293945,36.400001525878906,37.20000076293945,14832.0
+2023-10-30,37.099998474121094,37.20000076293945,36.70000076293945,36.75,29611.0
+2023-10-31,36.75,37.0,36.70000076293945,36.95000076293945,20834.0
+2023-11-01,37.0,37.099998474121094,36.5,36.75,27886.0
+2023-11-02,36.75,37.5,36.75,37.04999923706055,20370.0
+2023-11-05,37.099998474121094,37.29999923706055,37.0,37.099998474121094,11321.0
+2023-11-06,37.20000076293945,37.20000076293945,36.45000076293945,36.75,75424.0
+2023-11-07,36.5,36.75,36.29999923706055,36.400001525878906,34862.0
+2023-11-08,36.400001525878906,36.599998474121094,36.25,36.400001525878906,16443.0
+2023-11-09,36.849998474121094,36.900001525878906,36.25,36.45000076293945,74700.0
+2023-11-12,36.45000076293945,36.95000076293945,36.45000076293945,36.849998474121094,17344.0
+2023-11-13,36.900001525878906,36.900001525878906,36.599998474121094,36.79999923706055,21734.0
+2023-11-14,36.79999923706055,36.900001525878906,36.349998474121094,36.599998474121094,28122.0
+2023-11-15,36.849998474121094,37.20000076293945,36.5,37.099998474121094,43511.0
+2023-11-16,37.150001525878906,37.349998474121094,36.95000076293945,37.29999923706055,51477.0
+2023-11-19,37.349998474121094,38.79999923706055,37.349998474121094,38.5,70193.0
+2023-11-20,38.5,38.79999923706055,37.900001525878906,38.400001525878906,50172.0
+2023-11-21,38.099998474121094,38.5,38.0,38.400001525878906,21967.0
+2023-11-22,38.150001525878906,38.400001525878906,37.5,37.79999923706055,65489.0
+2023-11-23,38.150001525878906,38.400001525878906,37.5,37.79999923706055,65489.0
+2023-11-26,38.150001525878906,38.20000076293945,37.95000076293945,37.95000076293945,68131.0
+2023-11-27,38.20000076293945,38.20000076293945,37.599998474121094,37.70000076293945,30848.0
+2023-11-28,37.900001525878906,38.5,37.650001525878906,37.95000076293945,90329.0
+2023-11-29,38.5,38.5,37.5,37.95000076293945,61306.0
+2023-11-30,38.25,38.5,37.650001525878906,38.5,59524.0
+2023-12-03,38.400001525878906,38.70000076293945,38.150001525878906,38.150001525878906,57239.0
+2023-12-04,38.25,38.5,38.04999923706055,38.400001525878906,48705.0
+2023-12-05,38.5,38.5,38.099998474121094,38.25,27461.0
+2023-12-06,38.349998474121094,38.5,37.79999923706055,38.25,28393.0
+2023-12-07,37.79999923706055,38.04999923706055,37.70000076293945,38.0,29039.0
+2023-12-10,37.900001525878906,38.29999923706055,37.5,38.150001525878906,24889.0
+2023-12-11,38.150001525878906,38.45000076293945,38.150001525878906,38.400001525878906,28399.0
+2023-12-12,38.29999923706055,38.29999923706055,37.650001525878906,38.150001525878906,22621.0
+2023-12-13,37.70000076293945,38.150001525878906,37.70000076293945,37.849998474121094,53076.0
+2023-12-14,38.25,38.25,37.900001525878906,38.25,21427.0
+2023-12-17,38.29999923706055,38.349998474121094,38.0,38.20000076293945,34437.0
+2023-12-18,38.099998474121094,38.349998474121094,37.79999923706055,37.95000076293945,51319.0
+2023-12-19,37.95000076293945,38.099998474121094,37.849998474121094,38.099998474121094,102116.0
+2023-12-20,38.099998474121094,38.20000076293945,37.95000076293945,38.04999923706055,30248.0
+2023-12-21,38.0,38.04999923706055,37.599998474121094,38.0,77367.0
+2023-12-24,37.79999923706055,38.04999923706055,37.79999923706055,38.0,36168.0
+2023-12-25,38.0,38.04999923706055,37.849998474121094,37.849998474121094,36681.0
+2023-12-26,38.0,38.20000076293945,37.900001525878906,38.20000076293945,78793.0
+2023-12-27,38.25,38.25,37.79999923706055,37.95000076293945,65296.0
+2023-12-28,38.0,38.0,37.75,37.95000076293945,54896.0
+2023-12-31,38.0,38.099998474121094,37.79999923706055,38.099998474121094,45796.0
+2024-01-01,38.099998474121094,38.099998474121094,37.900001525878906,38.04999923706055,66682.0
+2024-01-02,38.099998474121094,38.099998474121094,37.95000076293945,38.04999923706055,44933.0
+2024-01-03,38.29999923706055,38.29999923706055,37.599998474121094,37.599998474121094,174991.0
+2024-01-04,37.20000076293945,37.70000076293945,36.54999923706055,37.70000076293945,136338.0
+2024-01-07,37.70000076293945,37.95000076293945,37.45000076293945,37.54999923706055,156431.0
+2024-01-08,37.54999923706055,37.54999923706055,36.75,37.0,94338.0
+2024-01-09,37.0,37.04999923706055,36.75,36.900001525878906,71905.0
+2024-01-10,36.900001525878906,37.0,36.150001525878906,36.29999923706055,110718.0
+2024-01-11,36.650001525878906,36.650001525878906,36.20000076293945,36.45000076293945,34871.0
+2024-01-14,36.45000076293945,36.45000076293945,36.0,36.04999923706055,95814.0
+2024-01-15,36.0,36.25,35.849998474121094,36.0,91834.0
+2024-01-16,36.0,36.25,35.79999923706055,36.0,74660.0
+2024-01-17,36.0,36.099998474121094,35.75,35.849998474121094,45438.0
+2024-01-18,35.849998474121094,35.95000076293945,35.349998474121094,35.900001525878906,62304.0
+2024-01-21,35.900001525878906,35.900001525878906,35.349998474121094,35.599998474121094,59538.0
+2024-01-22,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2024-01-23,35.79999923706055,36.349998474121094,35.599998474121094,36.25,83115.0
+2024-01-24,36.25,36.29999923706055,35.95000076293945,36.0,71553.0
+2024-01-25,36.0,36.400001525878906,36.0,36.349998474121094,26412.0
+2024-01-28,36.400001525878906,36.5,36.20000076293945,36.5,38922.0
+2024-01-29,36.5,36.5,36.20000076293945,36.400001525878906,65593.0
+2024-01-30,36.20000076293945,36.5,35.5,35.75,120598.0
+2024-01-31,35.5,35.75,35.150001525878906,35.599998474121094,47601.0
+2024-02-01,35.45000076293945,35.45000076293945,34.95000076293945,35.0,99358.0
+2024-02-04,35.25,35.45000076293945,35.04999923706055,35.45000076293945,36120.0
+2024-02-05,35.45000076293945,36.0,35.25,35.70000076293945,68677.0
+2024-02-06,36.04999923706055,36.45000076293945,35.599998474121094,36.45000076293945,68306.0
+2024-02-07,35.95000076293945,36.45000076293945,35.95000076293945,36.20000076293945,29429.0
+2024-02-08,35.95000076293945,36.45000076293945,35.95000076293945,36.20000076293945,29429.0
+2024-02-11,36.45000076293945,36.45000076293945,35.75,35.75,25651.0
+2024-02-12,35.70000076293945,35.75,35.25,35.54999923706055,45791.0
+2024-02-13,35.5,35.79999923706055,35.20000076293945,35.79999923706055,26276.0
+2024-02-14,35.75,36.0,35.349998474121094,35.400001525878906,56712.0
+2024-02-15,35.400001525878906,35.79999923706055,35.349998474121094,35.5,69874.0
+2024-02-18,35.54999923706055,36.349998474121094,35.54999923706055,36.20000076293945,98161.0
+2024-02-19,36.349998474121094,36.900001525878906,36.0,36.54999923706055,110230.0
+2024-02-20,36.54999923706055,36.54999923706055,36.0,36.20000076293945,73476.0
+2024-02-21,36.099998474121094,36.400001525878906,36.099998474121094,36.349998474121094,29818.0
+2024-02-25,36.150001525878906,36.599998474121094,36.150001525878906,36.599998474121094,61958.0
+2024-02-26,36.54999923706055,36.54999923706055,36.150001525878906,36.20000076293945,68163.0
+2024-02-27,36.20000076293945,36.400001525878906,36.04999923706055,36.150001525878906,40659.0
+2024-02-28,36.20000076293945,36.400001525878906,36.099998474121094,36.349998474121094,30477.0
+2024-02-29,36.150001525878906,36.400001525878906,35.849998474121094,35.849998474121094,109843.0
+2024-03-03,35.849998474121094,35.95000076293945,35.349998474121094,35.5,83574.0
+2024-03-04,35.5,35.650001525878906,35.349998474121094,35.5,57392.0
+2024-03-05,35.5,35.5,35.5,35.5,0.0
+2024-03-06,35.79999923706055,35.79999923706055,35.45000076293945,35.5,31813.0
+2024-03-07,35.45000076293945,35.599998474121094,35.349998474121094,35.54999923706055,33716.0
+2024-03-10,35.54999923706055,35.599998474121094,35.29999923706055,35.400001525878906,33166.0
+2024-03-11,36.29999923706055,36.79999923706055,36.099998474121094,36.79999923706055,264340.0
+2024-03-12,37.79999923706055,37.79999923706055,36.79999923706055,37.099998474121094,263474.0
+2024-03-13,37.29999923706055,38.04999923706055,37.150001525878906,38.0,214115.0
+2024-03-14,38.0,38.54999923706055,37.599998474121094,37.650001525878906,323539.0
+2024-03-17,38.099998474121094,38.20000076293945,37.849998474121094,38.099998474121094,257138.0
+2024-03-18,37.599998474121094,37.599998474121094,36.650001525878906,36.650001525878906,134050.0
+2024-03-19,36.54999923706055,36.599998474121094,36.349998474121094,36.400001525878906,74900.0
+2024-03-20,36.349998474121094,36.45000076293945,36.099998474121094,36.150001525878906,129250.0
+2024-03-21,36.400001525878906,36.400001525878906,35.95000076293945,36.20000076293945,119663.0
+2024-03-24,36.150001525878906,36.20000076293945,35.75,35.95000076293945,97928.0
+2024-03-25,35.599998474121094,36.20000076293945,35.5,35.95000076293945,71520.0
+2024-03-26,35.95000076293945,36.099998474121094,35.29999923706055,35.349998474121094,107518.0
+2024-03-27,35.20000076293945,35.79999923706055,35.20000076293945,35.75,80995.0
+2024-03-28,35.70000076293945,35.79999923706055,35.0,35.349998474121094,87030.0
+2024-03-31,35.349998474121094,35.349998474121094,34.95000076293945,34.95000076293945,68174.0
+2024-04-01,35.0,35.099998474121094,34.79999923706055,35.0,55536.0
+2024-04-02,34.900001525878906,34.900001525878906,34.599998474121094,34.900001525878906,77439.0
+2024-04-03,34.900001525878906,35.349998474121094,34.849998474121094,35.150001525878906,95722.0
+2024-04-04,35.400001525878906,35.70000076293945,35.25,35.5,65978.0
+2024-04-14,,,,,
+2024-04-15,35.599998474121094,35.75,35.5,35.5,80820.0
+2024-04-16,35.70000076293945,35.70000076293945,34.95000076293945,35.25,93351.0
+2024-04-17,35.400001525878906,35.400001525878906,34.849998474121094,35.04999923706055,56556.0
+2024-04-18,35.0,35.29999923706055,34.79999923706055,35.29999923706055,78467.0
+2024-04-21,35.29999923706055,35.29999923706055,34.70000076293945,34.70000076293945,51454.0
+2024-04-22,34.70000076293945,35.099998474121094,34.650001525878906,34.650001525878906,53990.0
+2024-04-23,34.650001525878906,34.75,34.0,34.20000076293945,109312.0
+2024-04-24,34.0,34.20000076293945,33.650001525878906,34.0,68154.0
+2024-04-25,34.400001525878906,34.400001525878906,33.349998474121094,33.400001525878906,84954.0
+2024-04-28,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2024-04-29,33.5,33.79999923706055,33.099998474121094,33.29999923706055,291427.0
+2024-04-30,33.29999923706055,34.150001525878906,33.29999923706055,33.400001525878906,200811.0
+2024-05-01,33.400001525878906,33.599998474121094,33.099998474121094,33.099998474121094,113697.0
+2024-05-02,33.45000076293945,33.54999923706055,33.150001525878906,33.5,74812.0
+2024-05-05,33.650001525878906,33.79999923706055,33.29999923706055,33.599998474121094,69141.0
+2024-05-06,35.29999923706055,35.349998474121094,34.0,34.20000076293945,338801.0
+2024-05-07,34.20000076293945,34.5,34.150001525878906,34.45000076293945,80149.0
+2024-05-08,34.70000076293945,34.70000076293945,34.099998474121094,34.20000076293945,91287.0
+2024-05-09,34.5,34.5,33.70000076293945,33.70000076293945,212704.0
+2024-05-12,34.0,34.400001525878906,33.79999923706055,34.099998474121094,67146.0
+2024-05-13,34.20000076293945,34.599998474121094,33.900001525878906,34.150001525878906,185588.0
+2024-05-14,34.45000076293945,34.75,34.04999923706055,34.20000076293945,97712.0
+2024-05-15,34.099998474121094,34.400001525878906,33.75,33.849998474121094,72330.0
+2024-05-16,33.900001525878906,34.25,33.70000076293945,34.04999923706055,88535.0
+2024-05-19,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0
+2024-05-20,34.0,34.0,33.5,33.849998474121094,93461.0
+2024-05-21,33.79999923706055,33.900001525878906,33.54999923706055,33.70000076293945,49402.0
+2024-05-22,33.54999923706055,33.849998474121094,33.54999923706055,33.79999923706055,37215.0
+2024-05-23,33.849998474121094,33.849998474121094,33.45000076293945,33.650001525878906,39728.0
+2024-05-26,33.5,33.650001525878906,33.20000076293945,33.29999923706055,57735.0
+2024-05-27,33.29999923706055,33.400001525878906,32.650001525878906,33.0,116163.0
+2024-05-28,33.04999923706055,33.150001525878906,32.599998474121094,32.599998474121094,78887.0
+2024-05-29,33.0,33.0,32.54999923706055,32.650001525878906,73848.0
+2024-05-30,32.70000076293945,32.70000076293945,32.400001525878906,32.650001525878906,110011.0
+2024-06-02,32.650001525878906,32.650001525878906,32.650001525878906,32.650001525878906,0.0
+2024-06-03,32.95000076293945,33.349998474121094,32.79999923706055,33.0,129299.0
+2024-06-04,33.099998474121094,33.099998474121094,32.54999923706055,32.650001525878906,146357.0
+2024-06-05,32.650001525878906,32.79999923706055,32.349998474121094,32.54999923706055,113954.0
+2024-06-06,32.599998474121094,32.900001525878906,32.5,32.650001525878906,51746.0
+2024-06-09,32.650001525878906,33.0,32.5,32.95000076293945,60617.0
+2024-06-10,32.95000076293945,33.25,32.79999923706055,33.0,90026.0
+2024-06-11,33.099998474121094,33.20000076293945,32.849998474121094,33.0,81355.0
+2024-06-12,33.150001525878906,33.150001525878906,32.599998474121094,32.599998474121094,73284.0
+2024-06-13,32.849998474121094,32.900001525878906,32.349998474121094,32.900001525878906,78901.0
+2024-06-23,32.900001525878906,32.95000076293945,32.45000076293945,32.5,40900.0
+2024-06-24,32.849998474121094,32.849998474121094,32.04999923706055,32.04999923706055,147612.0
+2024-06-25,32.20000076293945,32.20000076293945,32.0,32.04999923706055,57732.0
+2024-06-26,32.25,32.29999923706055,32.0,32.099998474121094,65394.0
+2024-06-27,32.29999923706055,32.45000076293945,32.20000076293945,32.400001525878906,27299.0
+2024-06-30,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2024-07-01,32.349998474121094,32.5,32.20000076293945,32.20000076293945,40871.0
+2024-07-02,32.150001525878906,32.45000076293945,32.150001525878906,32.20000076293945,36495.0
+2024-07-03,32.25,32.349998474121094,31.899999618530273,32.0,42665.0
+2024-07-04,31.899999618530273,32.349998474121094,31.75,32.349998474121094,42597.0
+2024-07-07,32.150001525878906,32.95000076293945,32.150001525878906,32.95000076293945,66483.0
+2024-07-08,32.900001525878906,32.95000076293945,32.400001525878906,32.400001525878906,34255.0
+2024-07-09,32.04999923706055,32.900001525878906,32.04999923706055,32.900001525878906,87390.0
+2024-07-10,32.900001525878906,32.900001525878906,32.54999923706055,32.70000076293945,40260.0
+2024-07-11,32.54999923706055,32.849998474121094,32.54999923706055,32.75,50504.0
+2024-07-14,32.849998474121094,33.25,32.75,32.900001525878906,108462.0
+2024-07-15,33.150001525878906,33.150001525878906,32.849998474121094,32.900001525878906,25742.0
+2024-07-16,33.0,33.20000076293945,32.75,33.0,74126.0
+2024-07-17,32.900001525878906,33.150001525878906,32.650001525878906,32.900001525878906,88565.0
+2024-07-18,32.95000076293945,33.45000076293945,32.900001525878906,33.400001525878906,143296.0
+2024-07-21,33.599998474121094,33.599998474121094,33.150001525878906,33.25,47212.0
+2024-07-22,33.45000076293945,33.45000076293945,33.099998474121094,33.400001525878906,38685.0
+2024-07-23,33.400001525878906,33.400001525878906,33.04999923706055,33.29999923706055,27924.0
+2024-07-24,33.29999923706055,33.29999923706055,33.04999923706055,33.20000076293945,15248.0
+2024-07-25,32.95000076293945,33.0,32.400001525878906,32.45000076293945,157882.0
+2024-07-28,32.5,32.70000076293945,32.45000076293945,32.599998474121094,30426.0
+2024-07-29,32.5,32.650001525878906,32.400001525878906,32.54999923706055,69782.0
+2024-07-30,32.650001525878906,32.650001525878906,32.25,32.5,43804.0
+2024-07-31,32.5,32.5,32.20000076293945,32.45000076293945,20228.0
+2024-08-01,32.45000076293945,32.45000076293945,32.099998474121094,32.20000076293945,17744.0
+2024-08-04,32.0,32.0,31.200000762939453,31.5,53625.0
+2024-08-05,31.399999618530273,31.450000762939453,30.200000762939453,30.5,120402.0
+2024-08-06,31.5,31.5,30.200000762939453,30.200000762939453,161208.0
+2024-08-07,30.399999618530273,31.100000381469727,30.399999618530273,31.100000381469727,96376.0
+2024-08-08,30.850000381469727,31.25,30.649999618530273,31.0,36730.0
+2024-08-11,31.149999618530273,31.399999618530273,31.0,31.299999237060547,39278.0
+2024-08-12,31.450000762939453,31.549999237060547,31.200000762939453,31.399999618530273,21993.0
+2024-08-13,31.399999618530273,31.700000762939453,31.049999237060547,31.700000762939453,26631.0
+2024-08-14,31.850000381469727,32.25,31.700000762939453,32.0,64065.0
+2024-08-15,32.0,32.099998474121094,31.649999618530273,31.799999237060547,50019.0
+2024-08-18,31.850000381469727,32.54999923706055,31.799999237060547,32.45000076293945,60405.0
+2024-08-19,32.20000076293945,32.29999923706055,32.0,32.20000076293945,45671.0
+2024-08-20,32.20000076293945,32.349998474121094,31.850000381469727,31.950000762939453,72349.0
+2024-08-21,31.850000381469727,32.25,31.700000762939453,32.25,39840.0
+2024-08-22,32.25,32.45000076293945,32.0,32.20000076293945,33055.0
+2024-08-25,32.5,32.70000076293945,32.400001525878906,32.5,62863.0
+2024-08-26,32.70000076293945,32.70000076293945,32.349998474121094,32.45000076293945,41099.0
+2024-08-27,32.5,32.650001525878906,32.349998474121094,32.54999923706055,104042.0
+2024-08-28,32.70000076293945,32.900001525878906,32.29999923706055,32.599998474121094,71001.0
+2024-08-29,32.650001525878906,32.650001525878906,32.0,32.0,147584.0
+2024-09-01,32.099998474121094,32.75,32.099998474121094,32.70000076293945,78676.0
+2024-09-02,32.70000076293945,33.20000076293945,32.70000076293945,33.04999923706055,170458.0
+2024-09-03,33.0,33.400001525878906,32.849998474121094,33.0,69502.0
+2024-09-04,32.54999923706055,32.95000076293945,32.349998474121094,32.900001525878906,60360.0
+2024-09-05,33.0,33.150001525878906,32.25,32.5,48337.0
+2024-09-08,32.29999923706055,32.75,32.29999923706055,32.349998474121094,55673.0
+2024-09-09,32.349998474121094,32.54999923706055,32.20000076293945,32.29999923706055,40947.0
+2024-09-10,32.5,32.54999923706055,32.25,32.5,35861.0
+2024-09-11,32.54999923706055,32.54999923706055,32.25,32.400001525878906,42932.0
+2024-09-12,32.5,32.54999923706055,32.150001525878906,32.400001525878906,46846.0
+2024-09-15,32.5,32.95000076293945,32.5,32.650001525878906,177658.0
+2024-09-16,31.850000381469727,32.25,31.850000381469727,32.0,111116.0
+2024-09-17,32.20000076293945,32.349998474121094,31.75,32.349998474121094,68948.0
+2024-09-18,32.0,32.349998474121094,31.899999618530273,32.20000076293945,71101.0
+2024-09-19,32.25,32.349998474121094,31.950000762939453,32.29999923706055,124214.0
+2024-09-22,32.29999923706055,32.5,32.099998474121094,32.25,34625.0
+2024-09-24,32.25,32.5,32.099998474121094,32.45000076293945,111224.0
+2024-09-25,32.400001525878906,32.45000076293945,32.20000076293945,32.45000076293945,39615.0
+2024-09-26,32.25,32.95000076293945,32.25,32.599998474121094,159053.0
+2024-09-29,32.54999923706055,32.79999923706055,32.5,32.599998474121094,29521.0
+2024-09-30,32.599998474121094,32.650001525878906,32.25,32.25,66311.0
+2024-10-01,32.29999923706055,32.900001525878906,32.29999923706055,32.900001525878906,79007.0
+2024-10-02,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0
+2024-10-03,32.29999923706055,32.599998474121094,32.150001525878906,32.29999923706055,93575.0
+2024-10-06,32.29999923706055,32.5,31.549999237060547,31.600000381469727,90565.0
+2024-10-07,31.950000762939453,32.70000076293945,31.850000381469727,32.650001525878906,96029.0
+2024-10-08,32.599998474121094,32.900001525878906,32.25,32.79999923706055,62495.0
+2024-10-09,32.95000076293945,32.95000076293945,32.400001525878906,32.900001525878906,52091.0
+2024-10-10,32.900001525878906,32.95000076293945,32.54999923706055,32.900001525878906,73256.0
+2024-10-13,32.95000076293945,33.0,32.349998474121094,32.349998474121094,52290.0
+2024-10-14,32.5,33.400001525878906,32.45000076293945,33.349998474121094,178700.0
+2024-10-15,33.04999923706055,34.099998474121094,33.04999923706055,34.0,163141.0
+2024-10-16,33.79999923706055,37.400001525878906,33.599998474121094,37.400001525878906,734937.0
+2024-10-17,37.04999923706055,37.349998474121094,36.150001525878906,36.150001525878906,262809.0
+2024-10-20,36.0,36.25,35.0,36.150001525878906,100221.0
+2024-10-21,36.20000076293945,36.5,35.70000076293945,36.400001525878906,114333.0
+2024-10-22,36.29999923706055,36.45000076293945,35.95000076293945,36.29999923706055,76961.0
+2024-10-23,36.29999923706055,36.29999923706055,35.54999923706055,35.79999923706055,60249.0
+2024-10-24,35.5,35.75,35.099998474121094,35.45000076293945,26779.0
+2024-10-27,35.20000076293945,35.900001525878906,35.20000076293945,35.70000076293945,22235.0
+2024-10-28,36.20000076293945,36.20000076293945,35.29999923706055,35.79999923706055,41864.0
+2024-10-29,35.599998474121094,35.900001525878906,35.150001525878906,35.5,39818.0
+2024-10-30,35.5,35.5,34.900001525878906,34.900001525878906,48436.0
+2024-10-31,34.849998474121094,34.849998474121094,34.54999923706055,34.75,127454.0
+2024-11-03,34.849998474121094,34.900001525878906,34.04999923706055,34.599998474121094,47977.0
+2024-11-04,34.599998474121094,34.599998474121094,32.25,32.25,535652.0
+2024-11-05,32.25,32.25,31.75,31.799999237060547,225130.0
+2024-11-06,31.850000381469727,32.400001525878906,31.850000381469727,32.04999923706055,173088.0
+2024-11-07,32.20000076293945,33.099998474121094,32.099998474121094,32.75,194128.0
+2024-11-10,33.400001525878906,34.400001525878906,33.20000076293945,33.849998474121094,179915.0
+2024-11-11,34.0,34.150001525878906,33.5,33.79999923706055,78726.0
+2024-11-12,34.150001525878906,35.599998474121094,33.75,34.54999923706055,279492.0
+2024-11-13,34.04999923706055,34.29999923706055,33.54999923706055,33.650001525878906,106901.0
+2024-11-14,33.650001525878906,34.45000076293945,33.25,33.5,105003.0
+2024-11-17,33.5,33.5,33.5,33.5,0.0
+2024-11-18,33.79999923706055,33.900001525878906,33.25,33.70000076293945,65132.0
+2024-11-19,33.70000076293945,34.0,33.5,33.70000076293945,34011.0
+2024-11-20,33.5,33.79999923706055,33.400001525878906,33.79999923706055,33122.0
+2024-11-21,33.54999923706055,33.95000076293945,33.54999923706055,33.95000076293945,71719.0
+2024-11-24,33.95000076293945,34.25,33.79999923706055,34.150001525878906,29880.0
+2024-11-25,33.900001525878906,34.150001525878906,33.79999923706055,33.849998474121094,45164.0
+2024-11-26,33.70000076293945,34.20000076293945,33.29999923706055,33.400001525878906,68638.0
+2024-11-27,33.54999923706055,33.599998474121094,33.150001525878906,33.349998474121094,55391.0
+2024-11-28,33.099998474121094,33.349998474121094,33.04999923706055,33.29999923706055,56594.0
+2024-12-01,33.099998474121094,33.349998474121094,33.04999923706055,33.29999923706055,56594.0
+2024-12-02,33.70000076293945,33.95000076293945,33.400001525878906,33.900001525878906,31234.0
+2024-12-03,33.900001525878906,33.95000076293945,33.70000076293945,33.70000076293945,30105.0
+2024-12-04,33.70000076293945,33.900001525878906,33.400001525878906,33.5,101739.0
+2024-12-05,33.5,34.45000076293945,33.5,34.45000076293945,113831.0
+2024-12-08,34.5,34.900001525878906,34.5,34.54999923706055,45549.0
+2024-12-09,34.54999923706055,35.099998474121094,34.54999923706055,34.95000076293945,103174.0
+2024-12-10,35.099998474121094,35.20000076293945,34.54999923706055,34.79999923706055,74177.0
+2024-12-11,34.650001525878906,35.0,34.650001525878906,35.0,46919.0
+2024-12-12,35.0,35.099998474121094,34.79999923706055,34.79999923706055,54794.0
+2024-12-15,34.79999923706055,35.150001525878906,34.5,34.79999923706055,69110.0
+2024-12-16,34.75,34.849998474121094,34.54999923706055,34.75,43812.0
+2024-12-17,34.95000076293945,34.95000076293945,34.54999923706055,34.79999923706055,35349.0
+2024-12-18,34.79999923706055,35.0,34.349998474121094,35.0,73428.0
+2024-12-19,34.75,35.0,34.650001525878906,34.650001525878906,70152.0
+2024-12-22,34.70000076293945,34.900001525878906,34.54999923706055,34.70000076293945,47616.0
+2024-12-23,34.70000076293945,34.849998474121094,34.349998474121094,34.79999923706055,46430.0
+2024-12-24,34.79999923706055,34.79999923706055,34.099998474121094,34.349998474121094,56252.0
+2024-12-25,34.349998474121094,34.900001525878906,34.150001525878906,34.400001525878906,28008.0
+2024-12-26,34.70000076293945,34.70000076293945,34.29999923706055,34.29999923706055,10836.0
+2024-12-29,34.599998474121094,34.599998474121094,34.0,34.20000076293945,62564.0
+2024-12-30,34.099998474121094,34.45000076293945,33.849998474121094,34.25,27415.0
+2024-12-31,34.04999923706055,34.45000076293945,33.849998474121094,34.400001525878906,80189.0
+2025-01-01,34.349998474121094,34.95000076293945,34.04999923706055,34.900001525878906,79751.0
+2025-01-02,34.900001525878906,34.900001525878906,34.099998474121094,34.599998474121094,102079.0
+2025-01-05,34.599998474121094,34.599998474121094,33.79999923706055,34.25,73088.0
+2025-01-06,34.5,34.5,34.04999923706055,34.099998474121094,80148.0
+2025-01-07,34.099998474121094,34.650001525878906,34.099998474121094,34.5,69145.0
+2025-01-08,34.349998474121094,34.79999923706055,34.099998474121094,34.29999923706055,78164.0
+2025-01-09,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2025-01-12,34.5,34.75,34.349998474121094,34.70000076293945,50846.0
+2025-01-13,34.70000076293945,34.900001525878906,34.45000076293945,34.599998474121094,71388.0
+2025-01-14,34.5,34.70000076293945,34.5,34.650001525878906,16768.0
+2025-01-15,34.650001525878906,35.400001525878906,34.650001525878906,34.900001525878906,79225.0
+2025-01-16,34.900001525878906,35.29999923706055,34.849998474121094,34.849998474121094,74254.0
+2025-01-19,34.849998474121094,35.0,34.5,34.70000076293945,33194.0
+2025-01-20,34.599998474121094,35.0,34.54999923706055,34.900001525878906,34295.0
+2025-01-21,34.849998474121094,35.45000076293945,34.849998474121094,35.349998474121094,32067.0
+2025-01-22,35.349998474121094,35.599998474121094,35.0,35.0,73712.0
+2025-01-23,35.349998474121094,36.04999923706055,35.25,35.599998474121094,137417.0
+2025-01-26,35.5,35.95000076293945,35.400001525878906,35.75,75523.0
+2025-01-27,35.70000076293945,36.0,35.45000076293945,35.95000076293945,39651.0
+2025-01-28,35.95000076293945,36.0,35.5,35.75,85673.0
+2025-01-29,35.75,35.79999923706055,35.29999923706055,35.349998474121094,50060.0
+2025-01-30,35.599998474121094,35.79999923706055,35.349998474121094,35.70000076293945,33098.0
+2025-02-02,35.70000076293945,35.70000076293945,35.400001525878906,35.70000076293945,65157.0
+2025-02-03,35.70000076293945,36.400001525878906,35.400001525878906,36.349998474121094,99948.0
+2025-02-04,36.349998474121094,36.54999923706055,36.099998474121094,36.150001525878906,42691.0
+2025-02-05,36.20000076293945,36.5,36.0,36.400001525878906,57484.0
+2025-02-06,36.45000076293945,36.70000076293945,36.29999923706055,36.70000076293945,52381.0
+2025-02-09,36.70000076293945,37.20000076293945,36.70000076293945,36.849998474121094,87042.0
+2025-02-10,36.849998474121094,37.20000076293945,36.20000076293945,37.20000076293945,84469.0
+2025-02-11,37.150001525878906,37.150001525878906,36.45000076293945,36.45000076293945,49260.0
+2025-02-12,36.54999923706055,36.54999923706055,35.099998474121094,35.54999923706055,95933.0
+2025-02-13,35.54999923706055,36.20000076293945,35.54999923706055,36.20000076293945,41693.0
+2025-02-16,35.349998474121094,35.79999923706055,35.349998474121094,35.5,90883.0
+2025-02-17,35.5,35.599998474121094,35.099998474121094,35.29999923706055,26451.0
+2025-02-18,35.29999923706055,35.29999923706055,34.79999923706055,35.099998474121094,49758.0
+2025-02-19,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2025-02-20,34.5,34.849998474121094,34.349998474121094,34.70000076293945,33004.0
+2025-02-24,34.70000076293945,34.849998474121094,34.099998474121094,34.29999923706055,44778.0
+2025-02-25,34.20000076293945,34.45000076293945,34.20000076293945,34.29999923706055,64516.0
+2025-02-26,34.349998474121094,34.54999923706055,34.04999923706055,34.400001525878906,26280.0
+2025-02-27,34.400001525878906,34.400001525878906,33.75,34.0,40568.0
+2025-03-02,33.70000076293945,34.0,33.20000076293945,33.5,36190.0
+2025-03-03,33.70000076293945,34.25,33.20000076293945,33.900001525878906,27860.0
+2025-03-04,33.70000076293945,34.25,33.599998474121094,34.150001525878906,13122.0
+2025-03-05,34.29999923706055,34.29999923706055,33.5,33.70000076293945,40010.0
+2025-03-06,33.900001525878906,33.900001525878906,33.099998474121094,33.099998474121094,71029.0
+2025-03-09,33.650001525878906,33.650001525878906,32.95000076293945,33.20000076293945,19968.0
+2025-03-10,33.099998474121094,33.5,33.0,33.04999923706055,25266.0
+2025-03-11,33.0,33.45000076293945,32.25,33.45000076293945,48301.0
+2025-03-12,32.75,34.0,32.75,34.0,31641.0
+2025-03-13,33.5,34.099998474121094,33.0,33.54999923706055,34243.0
+2025-03-16,33.54999923706055,33.900001525878906,33.349998474121094,33.900001525878906,13569.0
+2025-03-17,34.0,34.29999923706055,33.650001525878906,33.900001525878906,26243.0
+2025-03-18,33.900001525878906,34.20000076293945,33.54999923706055,34.20000076293945,20365.0
+2025-03-19,34.150001525878906,34.150001525878906,33.599998474121094,33.75,37008.0
+2025-03-20,33.75,33.75,33.75,33.75,0.0
+2025-03-23,34.150001525878906,34.400001525878906,33.79999923706055,34.20000076293945,19692.0
+2025-03-24,34.099998474121094,34.400001525878906,34.099998474121094,34.400001525878906,21989.0
+2025-03-25,34.400001525878906,34.400001525878906,34.0,34.04999923706055,88464.0
+2025-03-26,34.54999923706055,35.75,34.54999923706055,35.5,133231.0
+2025-03-27,35.349998474121094,36.349998474121094,35.349998474121094,36.099998474121094,97714.0
+2025-04-03,36.0,36.400001525878906,35.599998474121094,36.400001525878906,48876.0
+2025-04-06,35.0,35.349998474121094,33.849998474121094,34.0,65759.0
+2025-04-07,33.5,34.25,32.5,34.0,71843.0
+2025-04-08,34.0,35.0,34.0,34.0,58214.0
+2025-04-09,34.099998474121094,34.75,33.45000076293945,33.54999923706055,44825.0
+2025-04-10,33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0.0
+2025-04-13,34.54999923706055,34.54999923706055,34.0,34.150001525878906,68202.0
+2025-04-14,34.599998474121094,35.0,34.400001525878906,34.95000076293945,44064.0
+2025-04-15,35.0,35.79999923706055,34.79999923706055,35.70000076293945,71032.0
+2025-04-16,35.849998474121094,35.849998474121094,35.25,35.29999923706055,56408.0
+2025-04-17,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
+2025-04-20,35.04999923706055,35.70000076293945,35.0,35.70000076293945,210051.0
+2025-04-21,34.599998474121094,35.0,34.04999923706055,34.099998474121094,124740.0
+2025-04-22,33.849998474121094,34.25,33.75,34.0,53605.0
+2025-04-23,34.25,34.349998474121094,34.0,34.0,106006.0
+2025-04-24,34.25,34.25,34.04999923706055,34.25,51949.0
+2025-04-27,34.25,34.45000076293945,34.0,34.04999923706055,34530.0
+2025-04-28,34.20000076293945,34.20000076293945,33.79999923706055,33.95000076293945,36187.0
+2025-04-29,34.0,34.0,33.75,33.79999923706055,26272.0
+2025-04-30,33.95000076293945,33.95000076293945,33.400001525878906,33.5,40009.0
+2025-05-01,33.5,33.599998474121094,33.25,33.5,38563.0
+2025-05-04,33.400001525878906,33.599998474121094,33.20000076293945,33.25,46384.0
+2025-05-05,32.54999923706055,33.04999923706055,32.54999923706055,33.04999923706055,74639.0
+2025-05-06,33.099998474121094,33.45000076293945,33.0,33.45000076293945,18736.0
+2025-05-07,33.099998474121094,33.25,32.849998474121094,32.95000076293945,18925.0
+2025-05-08,32.95000076293945,33.45000076293945,32.70000076293945,32.79999923706055,55059.0
+2025-05-11,32.79999923706055,33.0,32.70000076293945,32.75,10353.0
+2025-05-12,32.79999923706055,32.95000076293945,32.70000076293945,32.900001525878906,17639.0
+2025-05-13,33.099998474121094,33.099998474121094,32.54999923706055,32.79999923706055,22601.0
+2025-05-14,32.849998474121094,32.95000076293945,32.54999923706055,32.95000076293945,15189.0
+2025-05-15,32.95000076293945,32.95000076293945,32.650001525878906,32.849998474121094,12479.0
+2025-05-18,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
+2025-05-19,32.75,32.75,32.04999923706055,32.45000076293945,43712.0
+2025-05-20,32.45000076293945,32.45000076293945,31.700000762939453,31.950000762939453,101055.0
+2025-05-21,31.899999618530273,31.899999618530273,31.200000762939453,31.600000381469727,68787.0
+2025-05-22,31.399999618530273,31.450000762939453,31.149999618530273,31.25,19497.0
+2025-05-25,31.25,31.5,31.049999237060547,31.149999618530273,8182.0
+2025-05-26,31.200000762939453,31.299999237060547,30.799999237060547,31.149999618530273,33126.0
+2025-05-27,31.200000762939453,31.299999237060547,30.75,30.75,30612.0
+2025-05-28,31.299999237060547,31.299999237060547,30.399999618530273,30.5,139676.0
+2025-05-29,30.850000381469727,30.899999618530273,30.450000762939453,30.700000762939453,103830.0
+2025-06-01,31.100000381469727,31.100000381469727,30.5,30.649999618530273,37252.0
+2025-06-02,30.700000762939453,31.100000381469727,30.600000381469727,31.100000381469727,24789.0
+2025-06-03,31.100000381469727,31.100000381469727,30.850000381469727,30.950000762939453,20068.0
+2025-06-04,31.049999237060547,31.299999237060547,30.950000762939453,31.25,43979.0
+2025-06-11,31.350000381469727,31.700000762939453,31.100000381469727,31.399999618530273,52275.0
+2025-06-12,31.350000381469727,31.350000381469727,30.700000762939453,31.149999618530273,51466.0
+2025-06-15,30.5,30.5,30.049999237060547,30.350000381469727,49648.0
+2025-06-16,30.200000762939453,31.0,30.200000762939453,30.700000762939453,54012.0
+2025-06-17,30.649999618530273,30.649999618530273,30.100000381469727,30.299999237060547,67209.0
+2025-06-18,30.5,30.5,29.649999618530273,29.899999618530273,67407.0
+2025-06-19,29.899999618530273,30.100000381469727,29.649999618530273,30.049999237060547,66517.0
+2025-06-22,30.049999237060547,30.049999237060547,29.799999237060547,29.850000381469727,76223.0
+2025-06-23,29.399999618530273,29.799999237060547,29.200000762939453,29.5,311302.0
+2025-06-24,29.799999237060547,30.549999237060547,29.75,30.549999237060547,222820.0
+2025-06-25,30.75,30.799999237060547,30.149999618530273,30.700000762939453,119903.0
+2025-06-26,30.700000762939453,31.0,30.450000762939453,31.0,63264.0
+2025-06-29,30.8799991607666,31.260000228881836,30.8799991607666,31.200000762939453,26231.0
+2025-06-30,31.200000762939453,31.3799991607666,31.1200008392334,31.15999984741211,30351.0
+2025-07-01,31.260000228881836,31.399999618530273,31.0,31.200000762939453,34359.0
+2025-07-02,31.200000762939453,31.299999237060547,31.020000457763672,31.15999984741211,22955.0
+2025-07-03,31.059999465942383,31.5,31.040000915527344,31.299999237060547,33667.0
+2025-07-06,31.299999237060547,31.540000915527344,31.18000030517578,31.520000457763672,38758.0
+2025-07-07,31.479999542236328,31.719999313354492,31.3799991607666,31.479999542236328,101102.0
+2025-07-08,31.479999542236328,32.060001373291016,31.479999542236328,31.520000457763672,52068.0
+2025-07-09,31.479999542236328,31.479999542236328,30.899999618530273,30.959999084472656,76091.0
+2025-07-10,30.959999084472656,30.959999084472656,30.639999389648438,30.8799991607666,73936.0
+2025-07-13,30.8799991607666,30.940000534057617,30.520000457763672,30.600000381469727,44697.0
+2025-07-14,30.600000381469727,30.600000381469727,29.8799991607666,30.200000762939453,129446.0
+2025-07-15,30.079999923706055,30.200000762939453,29.799999237060547,29.8799991607666,57286.0
+2025-07-16,29.8799991607666,29.959999084472656,29.200000762939453,29.399999618530273,127324.0
+2025-07-17,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2025-07-20,29.1200008392334,29.260000228881836,28.440000534057617,28.5,279806.0
+2025-07-21,28.65999984741211,28.65999984741211,28.399999618530273,28.5,99734.0
+2025-07-22,28.799999237060547,28.8799991607666,28.31999969482422,28.31999969482422,94925.0
+2025-07-23,28.420000076293945,28.540000915527344,28.31999969482422,28.540000915527344,105255.0
+2025-07-24,28.6200008392334,28.8799991607666,28.520000457763672,28.559999465942383,94489.0
+2025-07-27,28.559999465942383,28.799999237060547,28.440000534057617,28.459999084472656,155743.0
+2025-07-28,28.440000534057617,28.559999465942383,27.920000076293945,27.979999542236328,509505.0
+2025-07-29,28.100000381469727,28.100000381469727,26.920000076293945,27.079999923706055,435982.0
+2025-07-30,27.200000762939453,28.0,26.899999618530273,27.440000534057617,137050.0
+2025-07-31,27.420000076293945,27.600000381469727,27.15999984741211,27.559999465942383,141709.0
+2025-08-03,28.0,28.219999313354492,27.799999237060547,28.18000030517578,81616.0
+2025-08-04,28.31999969482422,28.65999984741211,27.739999771118164,28.479999542236328,250181.0
+2025-08-05,28.600000381469727,28.6200008392334,28.280000686645508,28.459999084472656,116972.0
+2025-08-06,28.600000381469727,28.719999313354492,28.3799991607666,28.5,303325.0
+2025-08-07,28.639999389648438,28.68000030517578,28.260000228881836,28.600000381469727,484201.0
+2025-08-10,28.799999237060547,28.799999237060547,28.020000457763672,28.200000762939453,206298.0
+2025-08-11,28.3799991607666,28.3799991607666,27.239999771118164,27.260000228881836,242987.0
+2025-08-12,27.260000228881836,27.260000228881836,26.959999084472656,27.100000381469727,229593.0
+2025-08-13,27.100000381469727,27.100000381469727,26.8799991607666,26.940000534057617,168617.0
+2025-08-14,26.940000534057617,27.079999923706055,26.799999237060547,27.079999923706055,302437.0
+2025-08-17,27.139999389648438,27.15999984741211,27.020000457763672,27.020000457763672,215835.0
+2025-08-18,27.1200008392334,27.1200008392334,26.65999984741211,26.700000762939453,410630.0
+2025-08-19,26.799999237060547,26.979999542236328,26.639999389648438,26.860000610351562,471317.0
+2025-08-20,26.799999237060547,26.979999542236328,26.719999313354492,26.84000015258789,304473.0
+2025-08-21,27.059999465942383,27.059999465942383,26.6200008392334,26.739999771118164,363253.0
+2025-08-24,26.860000610351562,27.079999923706055,26.739999771118164,26.899999618530273,561554.0
+2025-08-25,26.579999923706055,26.579999923706055,26.15999984741211,26.360000610351562,631545.0
+2025-08-26,26.3799991607666,26.559999465942383,26.139999389648438,26.260000228881836,473798.0
+2025-08-27,26.34000015258789,26.34000015258789,26.1200008392334,26.1200008392334,319805.0
+2025-08-28,26.200000762939453,26.239999771118164,25.959999084472656,26.100000381469727,637533.0
+2025-08-31,26.100000381469727,26.100000381469727,25.68000030517578,25.799999237060547,212998.0
+2025-09-01,25.799999237060547,25.799999237060547,25.059999465942383,25.31999969482422,446556.0
+2025-09-02,25.34000015258789,25.5,25.100000381469727,25.440000534057617,249280.0
+2025-09-03,25.360000610351562,25.920000076293945,25.360000610351562,25.84000015258789,198750.0
+2025-09-04,25.860000610351562,25.860000610351562,25.579999923706055,25.700000762939453,103612.0