diff --git "a/data/4005.csv" "b/data/4005.csv"
new file mode 100644--- /dev/null
+++ "b/data/4005.csv"
@@ -0,0 +1,3160 @@
+date,open,high,low,close,volume
+2013-03-13,81.0,200.0,70.0,122.0,66863394.0
+2013-03-14,122.0,122.0,122.0,122.0,0.0
+2013-03-17,105.25,109.0,99.0,99.0,9571309.0
+2013-03-18,95.0,101.25,92.0,93.75,15553806.0
+2013-03-19,94.5,96.25,91.25,91.75,6143506.0
+2013-03-20,92.0,92.5,82.75,82.75,7403764.0
+2013-03-21,,,,,
+2013-03-24,83.5,84.75,82.0,82.5,4593708.0
+2013-03-25,82.5,83.0,80.25,80.75,2520615.0
+2013-03-26,80.75,80.75,77.25,77.75,2755301.0
+2013-03-27,77.75,77.75,74.25,74.25,3904106.0
+2013-03-28,,,,,
+2013-03-31,74.25,74.5,71.5,71.75,3336766.0
+2013-04-01,71.75,72.5,70.5,70.5,4908342.0
+2013-04-02,71.0,71.5,67.75,68.25,4843514.0
+2013-04-03,68.0,68.5,66.5,66.75,4517409.0
+2013-04-04,,,,,
+2013-04-07,65.75,66.5,64.25,65.0,2668341.0
+2013-04-08,65.25,65.25,62.5,62.75,5211406.0
+2013-04-09,62.5,69.0,61.75,69.0,14353472.0
+2013-04-10,70.0,72.75,67.25,67.75,13467621.0
+2013-04-11,,,,,
+2013-04-14,65.0,66.5,64.5,64.75,3270499.0
+2013-04-15,64.75,66.0,64.5,65.25,2656693.0
+2013-04-16,64.5,64.75,63.25,63.75,1973784.0
+2013-04-17,63.0,63.25,59.0,61.0,1923266.0
+2013-04-18,,,,,
+2013-04-21,61.0,63.0,60.75,61.75,1918099.0
+2013-04-22,62.0,63.0,61.75,62.25,1416407.0
+2013-04-23,62.5,62.5,61.75,62.0,882414.0
+2013-04-24,62.0,65.0,62.0,62.5,4592766.0
+2013-04-25,,,,,
+2013-04-28,63.5,63.5,62.5,62.75,865825.0
+2013-04-29,63.0,63.25,62.5,62.75,568545.0
+2013-04-30,62.75,63.0,62.5,62.5,633324.0
+2013-05-01,62.5,64.5,62.25,63.25,2598643.0
+2013-05-02,63.25,63.25,63.25,63.25,0.0
+2013-05-05,63.5,64.0,63.0,63.25,949441.0
+2013-05-06,63.0,63.5,62.0,62.25,809280.0
+2013-05-07,62.25,63.0,62.0,62.75,875372.0
+2013-05-08,63.0,63.25,62.25,62.75,542104.0
+2013-05-09,,,,,
+2013-05-12,63.75,65.5,63.25,63.5,5048285.0
+2013-05-13,62.5,63.25,59.5,61.5,2160222.0
+2013-05-14,61.5,62.0,59.5,60.5,1262019.0
+2013-05-15,60.25,60.5,57.5,60.0,1566954.0
+2013-05-16,,,,,
+2013-05-19,61.25,61.25,60.75,61.25,983091.0
+2013-05-20,61.25,61.5,60.75,61.0,816373.0
+2013-05-21,60.75,61.5,60.75,61.0,707717.0
+2013-05-22,61.25,61.5,60.5,61.0,973945.0
+2013-05-23,,,,,
+2013-05-26,61.0,61.5,60.75,61.25,901018.0
+2013-05-27,61.25,62.5,61.0,62.0,3171388.0
+2013-05-28,62.75,63.25,62.25,62.75,3208130.0
+2013-05-29,62.75,63.5,61.75,62.0,2497557.0
+2013-05-30,,,,,
+2013-06-02,62.0,62.25,61.5,61.75,741660.0
+2013-06-03,61.5,62.0,61.25,61.75,807563.0
+2013-06-04,61.75,62.75,61.0,61.5,1369665.0
+2013-06-05,61.0,62.0,60.75,61.25,946870.0
+2013-06-06,,,,,
+2013-06-09,62.0,62.25,61.5,61.5,845089.0
+2013-06-10,61.75,62.0,61.25,61.5,796718.0
+2013-06-11,61.5,61.75,61.25,61.5,489557.0
+2013-06-12,61.5,61.75,61.25,61.75,437006.0
+2013-06-13,,,,,
+2013-06-16,56.5,58.0,56.0,57.0,1250546.0
+2013-06-17,57.5,58.25,57.25,58.0,1035812.0
+2013-06-18,58.25,58.5,57.75,58.0,820959.0
+2013-06-19,58.25,58.25,57.5,58.0,462684.0
+2013-06-20,,,,,
+2013-06-23,58.0,58.0,57.5,58.0,443233.0
+2013-06-24,58.0,58.0,57.25,57.75,420318.0
+2013-06-25,57.5,58.5,57.5,57.75,610925.0
+2013-06-26,58.0,59.25,57.5,57.75,2272168.0
+2013-06-27,57.75,57.75,57.75,57.75,0.0
+2013-06-30,57.5,58.5,57.5,58.0,638404.0
+2013-07-01,58.25,58.25,57.75,58.25,519033.0
+2013-07-02,58.75,59.5,58.25,59.25,1046343.0
+2013-07-03,59.5,61.25,59.25,60.75,3934597.0
+2013-07-04,60.75,60.75,60.75,60.75,0.0
+2013-07-07,61.5,62.75,61.0,62.5,1950151.0
+2013-07-08,62.5,63.0,61.5,62.0,1748768.0
+2013-07-09,62.0,62.25,61.25,61.5,532949.0
+2013-07-10,61.5,61.5,60.5,60.75,415238.0
+2013-07-11,,,,,
+2013-07-14,60.0,60.5,59.75,60.25,477913.0
+2013-07-15,60.25,60.5,59.75,60.25,373110.0
+2013-07-16,60.25,61.0,60.0,60.25,529073.0
+2013-07-17,60.5,61.0,60.25,60.75,404685.0
+2013-07-18,,,,,
+2013-07-21,59.25,60.25,59.25,60.0,378456.0
+2013-07-22,60.0,60.75,59.75,60.75,901417.0
+2013-07-23,60.75,60.75,59.75,60.0,802061.0
+2013-07-24,59.75,60.0,59.5,59.75,443258.0
+2013-07-25,59.75,59.75,59.75,59.75,0.0
+2013-07-28,59.25,59.75,59.0,59.5,441465.0
+2013-07-29,59.5,60.0,59.25,60.0,725670.0
+2013-07-30,60.25,60.25,59.5,59.75,428560.0
+2013-07-31,59.5,60.0,59.25,59.25,375754.0
+2013-08-01,59.5,59.5,59.0,59.0,414061.0
+2013-08-04,59.0,59.75,59.0,59.25,299079.0
+2013-08-05,59.25,59.75,59.25,59.25,340808.0
+2013-08-11,59.25,59.25,59.25,59.25,0.0
+2013-08-13,59.75,60.25,59.5,60.0,644437.0
+2013-08-14,59.75,60.0,59.5,59.75,229633.0
+2013-08-15,59.75,60.0,59.5,60.0,351916.0
+2013-08-18,,,,,
+2013-08-19,59.75,60.5,59.5,60.0,514139.0
+2013-08-20,60.0,60.75,59.75,60.25,1143371.0
+2013-08-21,60.0,61.25,60.0,61.0,1456509.0
+2013-08-22,61.0,62.0,60.5,61.0,1490285.0
+2013-08-25,60.5,60.75,60.0,60.5,1080902.0
+2013-08-26,60.25,60.75,59.5,60.0,679109.0
+2013-08-27,59.5,59.5,54.5,55.5,1380993.0
+2013-08-28,53.75,55.75,53.25,54.75,1074247.0
+2013-08-29,55.25,56.0,54.0,54.25,680634.0
+2013-09-01,55.25,55.75,54.75,55.25,507542.0
+2013-09-02,55.5,55.75,54.75,55.5,509739.0
+2013-09-03,55.5,56.0,53.5,53.75,682989.0
+2013-09-04,53.0,53.5,52.5,52.5,601497.0
+2013-09-05,52.25,53.0,50.75,51.0,816860.0
+2013-09-08,52.0,52.0,50.25,50.5,402285.0
+2013-09-09,50.5,50.5,49.599998474121094,49.900001525878906,616198.0
+2013-09-10,51.75,53.0,51.5,52.25,1155273.0
+2013-09-11,52.75,53.0,52.25,52.75,586228.0
+2013-09-12,52.75,55.25,52.75,53.75,1229034.0
+2013-09-15,55.0,55.25,54.5,55.0,894093.0
+2013-09-16,55.25,56.25,55.0,56.0,775091.0
+2013-09-17,56.0,56.0,55.25,55.75,477636.0
+2013-09-18,55.5,55.5,54.75,55.0,320176.0
+2013-09-19,55.5,56.0,54.75,54.75,380475.0
+2013-09-24,55.25,55.5,55.0,55.25,196638.0
+2013-09-25,55.25,55.25,55.25,55.25,0.0
+2013-09-26,54.75,54.75,54.0,54.25,233241.0
+2013-09-29,54.5,54.5,54.0,54.25,188359.0
+2013-09-30,54.25,54.5,54.0,54.5,167490.0
+2013-10-01,54.0,55.0,54.0,54.75,361966.0
+2013-10-02,54.75,55.75,54.75,55.0,588188.0
+2013-10-03,55.0,55.25,54.75,54.75,220598.0
+2013-10-06,55.0,55.0,53.0,53.75,358261.0
+2013-10-07,53.5,54.0,53.0,53.25,232066.0
+2013-10-08,53.25,53.5,53.0,53.25,118166.0
+2013-10-09,53.0,53.5,52.75,53.5,152201.0
+2013-10-10,53.25,53.5,53.0,53.25,154863.0
+2013-10-13,53.25,53.25,53.25,53.25,0.0
+2013-10-20,54.0,54.5,54.0,54.5,280616.0
+2013-10-21,54.5,54.75,54.0,54.5,257244.0
+2013-10-22,54.5,54.5,54.0,54.25,471695.0
+2013-10-23,54.0,54.25,53.5,54.0,324611.0
+2013-10-24,53.75,54.25,53.75,54.0,455675.0
+2013-10-27,54.0,54.5,53.75,54.5,367314.0
+2013-10-28,54.0,54.0,53.0,53.75,560492.0
+2013-10-29,53.0,53.5,53.0,53.25,283921.0
+2013-10-30,53.25,53.5,52.75,53.0,243186.0
+2013-10-31,53.0,53.25,52.75,53.25,150347.0
+2013-11-03,53.75,54.25,53.5,53.5,609309.0
+2013-11-04,54.0,54.0,53.25,53.5,169237.0
+2013-11-05,53.25,54.0,53.25,53.75,370708.0
+2013-11-06,53.75,54.25,53.5,53.75,492628.0
+2013-11-07,54.0,54.5,54.0,54.0,683586.0
+2013-11-10,54.25,54.5,53.75,54.0,243852.0
+2013-11-11,54.0,54.75,53.75,54.25,582852.0
+2013-11-12,54.25,54.5,54.0,54.0,541568.0
+2013-11-13,54.0,56.25,54.0,55.75,2231362.0
+2013-11-14,56.0,56.5,55.0,55.25,800993.0
+2013-11-17,55.5,55.75,55.25,55.5,347652.0
+2013-11-18,55.5,55.5,55.0,55.0,243979.0
+2013-11-19,54.75,55.25,54.5,54.5,267814.0
+2013-11-20,54.75,55.0,54.5,55.0,166527.0
+2013-11-21,54.75,55.5,54.75,55.25,340173.0
+2013-11-24,55.5,55.5,54.75,55.0,374531.0
+2013-11-25,55.0,55.0,54.5,54.5,220359.0
+2013-11-26,54.5,54.75,54.0,54.0,199430.0
+2013-11-27,54.0,54.75,54.0,54.25,313807.0
+2013-11-28,54.25,54.75,54.25,54.75,293705.0
+2013-12-01,54.75,55.0,54.25,54.25,230732.0
+2013-12-02,54.5,54.5,53.5,54.0,575063.0
+2013-12-03,54.0,54.25,53.0,53.0,715741.0
+2013-12-04,53.0,53.25,52.25,53.0,299644.0
+2013-12-05,53.0,53.75,53.0,53.25,264400.0
+2013-12-08,53.5,54.75,53.25,54.5,665392.0
+2013-12-09,54.5,54.5,53.75,54.0,397782.0
+2013-12-10,54.0,54.75,54.0,54.5,318839.0
+2013-12-11,54.5,54.5,54.0,54.0,209750.0
+2013-12-12,54.0,54.0,52.75,53.0,1578326.0
+2013-12-15,53.25,53.5,52.5,52.75,1115267.0
+2013-12-16,52.75,53.5,52.75,53.25,819694.0
+2013-12-17,53.25,54.75,53.0,53.5,1974804.0
+2013-12-18,53.75,54.25,53.0,53.5,1569996.0
+2013-12-19,53.5,54.5,53.25,53.5,1563650.0
+2013-12-22,53.75,54.75,53.5,54.0,1678646.0
+2013-12-23,54.25,56.25,54.25,55.25,3179674.0
+2013-12-24,55.25,55.25,54.25,54.5,977134.0
+2013-12-25,54.5,54.75,54.0,54.25,468603.0
+2013-12-26,54.25,54.5,54.0,54.25,473049.0
+2013-12-29,54.25,55.25,54.25,55.0,919675.0
+2013-12-30,55.0,55.25,54.5,55.0,603610.0
+2013-12-31,54.75,55.0,54.25,54.5,389463.0
+2014-01-01,54.5,55.25,54.5,54.5,610655.0
+2014-01-02,54.5,56.0,54.25,54.75,1884903.0
+2014-01-05,54.75,55.0,54.5,54.5,744665.0
+2014-01-06,54.5,55.25,54.25,55.0,1456537.0
+2014-01-07,55.25,56.5,55.0,55.5,2097654.0
+2014-01-08,55.75,56.0,55.0,55.75,1133310.0
+2014-01-09,55.75,55.75,55.0,55.0,616292.0
+2014-01-12,55.0,55.25,54.5,54.75,501807.0
+2014-01-13,54.75,54.75,54.25,54.25,434595.0
+2014-01-14,54.25,54.25,54.25,54.25,0.0
+2014-01-15,54.5,54.75,54.0,54.5,519127.0
+2014-01-16,54.5,54.5,53.75,53.75,588126.0
+2014-01-19,53.0,54.5,52.75,54.0,604296.0
+2014-01-20,54.0,54.5,53.75,54.0,369759.0
+2014-01-21,54.0,56.25,54.0,55.5,3303615.0
+2014-01-22,55.5,55.75,54.0,54.5,1745143.0
+2014-01-23,54.5,57.25,54.25,56.0,3425175.0
+2014-01-26,55.25,57.5,55.0,57.5,3185331.0
+2014-01-27,58.0,58.5,55.5,56.0,3279479.0
+2014-01-28,56.0,56.75,55.5,55.5,1509158.0
+2014-01-29,56.0,56.0,55.25,55.5,881352.0
+2014-01-30,55.5,55.75,55.0,55.25,777219.0
+2014-02-02,55.25,55.75,55.0,55.0,569845.0
+2014-02-03,55.0,55.25,54.75,55.0,490743.0
+2014-02-04,54.25,54.75,54.0,54.5,524834.0
+2014-02-05,54.75,55.5,54.5,55.0,985201.0
+2014-02-06,56.0,56.25,55.25,55.5,1205542.0
+2014-02-09,55.75,56.25,55.5,55.5,742201.0
+2014-02-10,55.75,56.25,55.5,55.75,611092.0
+2014-02-11,56.0,56.5,55.75,56.0,1030430.0
+2014-02-12,56.0,56.25,55.5,55.75,516867.0
+2014-02-13,55.75,56.75,55.5,55.75,906113.0
+2014-02-16,56.25,57.25,56.0,57.0,1135089.0
+2014-02-17,57.0,58.75,56.75,58.5,2679201.0
+2014-02-18,58.5,58.75,57.75,57.75,877274.0
+2014-02-19,57.75,59.5,57.75,59.25,1304297.0
+2014-02-20,59.0,61.5,59.0,59.25,2933400.0
+2014-02-23,59.75,59.75,58.75,58.75,670648.0
+2014-02-24,59.5,59.5,58.75,59.25,419899.0
+2014-02-25,59.25,59.5,58.75,59.25,433016.0
+2014-02-26,59.0,60.75,59.0,59.5,1165511.0
+2014-02-27,59.25,60.0,59.0,60.0,549645.0
+2014-03-02,60.0,60.5,58.25,59.0,1084840.0
+2014-03-03,59.0,59.0,57.5,58.25,706732.0
+2014-03-04,58.5,59.5,58.5,59.0,557585.0
+2014-03-05,59.0,59.25,58.0,58.5,681890.0
+2014-03-06,58.25,58.75,58.25,58.75,374132.0
+2014-03-09,59.0,60.5,59.0,59.75,1299121.0
+2014-03-10,59.75,60.25,59.5,59.5,712748.0
+2014-03-11,59.75,60.5,59.5,60.0,692694.0
+2014-03-12,59.75,60.0,59.25,59.5,741418.0
+2014-03-13,59.5,59.5,59.5,59.5,0.0
+2014-03-16,61.25,62.25,61.0,61.75,2295805.0
+2014-03-17,61.5,61.75,60.75,60.75,817665.0
+2014-03-18,60.0,60.0,59.0,59.25,902943.0
+2014-03-19,59.0,59.75,58.75,59.5,435696.0
+2014-03-20,59.5,59.5,59.0,59.25,260619.0
+2014-03-23,59.25,59.5,59.0,59.25,302424.0
+2014-03-24,59.5,60.5,59.25,60.25,872181.0
+2014-03-25,60.0,60.25,59.75,60.0,335003.0
+2014-03-26,60.0,61.0,59.75,60.75,965589.0
+2014-03-27,61.0,61.75,59.5,60.0,976425.0
+2014-03-30,60.5,61.0,60.25,60.5,421751.0
+2014-03-31,60.5,61.5,60.5,61.5,1129710.0
+2014-04-01,61.75,64.25,61.75,63.75,2692988.0
+2014-04-02,63.75,64.0,62.5,63.0,1145101.0
+2014-04-03,62.75,63.25,62.5,62.75,622058.0
+2014-04-06,62.5,63.25,62.5,62.5,558123.0
+2014-04-07,62.5,62.75,61.5,62.75,660536.0
+2014-04-08,62.75,64.75,62.25,63.25,1401596.0
+2014-04-09,63.5,64.5,61.0,61.75,1168798.0
+2014-04-10,62.25,62.75,61.5,61.75,608036.0
+2014-04-13,61.25,63.0,61.0,62.25,733750.0
+2014-04-14,62.25,64.25,62.25,63.25,951080.0
+2014-04-15,63.5,66.25,63.25,66.25,1961401.0
+2014-04-16,66.0,67.0,65.25,65.5,1334242.0
+2014-04-17,65.5,65.75,65.0,65.0,652328.0
+2014-04-20,64.75,67.25,64.75,67.0,1579897.0
+2014-04-21,67.0,67.25,65.5,65.5,922903.0
+2014-04-22,65.5,66.0,65.0,65.5,586558.0
+2014-04-23,65.75,66.0,65.0,65.25,411790.0
+2014-04-24,65.5,65.5,64.25,64.75,434712.0
+2014-04-27,64.5,65.25,64.25,65.0,447648.0
+2014-04-28,64.75,65.25,64.5,65.0,280139.0
+2014-04-29,65.25,66.25,64.75,65.0,943787.0
+2014-04-30,65.25,65.75,65.25,65.25,480665.0
+2014-05-01,65.5,67.25,65.25,66.5,1451030.0
+2014-05-04,66.5,67.0,65.75,65.75,907147.0
+2014-05-05,66.0,66.0,65.0,65.5,338064.0
+2014-05-06,65.25,66.25,64.75,65.25,683229.0
+2014-05-07,65.0,65.75,64.75,65.25,721841.0
+2014-05-08,65.25,66.75,65.25,66.0,1445171.0
+2014-05-11,66.25,66.75,65.5,66.25,1185460.0
+2014-05-12,66.0,66.25,65.5,66.0,575166.0
+2014-05-13,66.5,69.5,66.5,68.5,2673176.0
+2014-05-14,68.5,70.25,67.75,69.0,1518855.0
+2014-05-15,69.0,70.5,69.0,70.0,1073994.0
+2014-05-18,70.0,70.25,68.5,69.0,677083.0
+2014-05-19,69.0,69.0,67.0,67.75,959844.0
+2014-05-20,67.25,68.0,66.75,67.75,549554.0
+2014-05-21,67.5,71.75,67.5,71.0,1713918.0
+2014-05-22,71.25,77.75,71.25,77.0,8235114.0
+2014-05-25,75.75,77.75,75.0,75.25,4231998.0
+2014-05-26,75.25,77.5,75.25,75.5,4122733.0
+2014-05-27,75.75,76.0,74.25,75.25,1958853.0
+2014-05-28,75.0,75.5,74.25,74.5,1032944.0
+2014-05-29,74.5,75.5,73.25,74.25,1301780.0
+2014-06-01,74.5,75.75,74.0,74.75,1367308.0
+2014-06-02,75.0,77.5,74.5,75.5,2987011.0
+2014-06-03,76.25,77.75,75.25,75.75,4050683.0
+2014-06-04,75.75,76.25,75.0,75.25,1494333.0
+2014-06-05,75.25,76.25,74.75,75.0,1489553.0
+2014-06-08,75.25,75.75,67.75,72.75,2225082.0
+2014-06-09,73.0,74.75,72.75,74.75,1386819.0
+2014-06-10,75.25,77.25,74.5,75.0,3491478.0
+2014-06-11,75.25,75.5,73.75,74.0,823225.0
+2014-06-12,74.0,76.5,73.5,74.5,2054770.0
+2014-06-15,74.5,75.25,73.25,74.5,1075614.0
+2014-06-16,74.5,75.5,71.0,72.5,1340732.0
+2014-06-17,72.25,73.5,71.0,72.75,1032079.0
+2014-06-18,73.25,74.25,72.75,73.25,802382.0
+2014-06-19,73.5,74.75,73.0,73.25,780405.0
+2014-06-22,73.75,74.0,71.75,72.75,752715.0
+2014-06-23,72.0,72.25,69.5,70.75,1044737.0
+2014-06-24,70.5,70.75,68.75,70.0,840929.0
+2014-06-25,70.5,71.5,69.75,71.0,742020.0
+2014-06-26,71.0,73.25,71.0,71.75,1557908.0
+2014-06-29,71.75,73.0,71.75,72.25,420826.0
+2014-06-30,72.25,75.0,72.25,74.25,1763188.0
+2014-07-01,74.75,75.25,74.25,74.25,753260.0
+2014-07-02,74.5,74.75,73.75,74.25,620875.0
+2014-07-03,74.5,74.5,73.5,74.0,389251.0
+2014-07-06,74.0,74.0,72.75,73.25,410846.0
+2014-07-07,73.25,75.25,72.75,74.75,958910.0
+2014-07-08,74.75,75.0,74.25,74.25,266316.0
+2014-07-09,74.25,74.5,73.75,74.5,226132.0
+2014-07-10,74.5,75.75,74.5,74.5,708832.0
+2014-07-13,75.0,78.0,75.0,76.5,2788234.0
+2014-07-14,76.5,77.25,75.5,77.25,1009573.0
+2014-07-15,77.0,78.75,76.5,77.0,1610851.0
+2014-07-16,77.5,77.5,76.25,76.75,508248.0
+2014-07-17,76.25,76.5,75.75,76.0,462293.0
+2014-07-20,75.0,75.0,73.5,74.25,693195.0
+2014-07-21,74.25,75.25,73.5,74.0,392875.0
+2014-07-22,74.75,75.5,73.25,73.5,742540.0
+2014-07-23,74.0,74.25,73.25,73.5,358784.0
+2014-07-24,73.5,74.25,73.25,73.75,449132.0
+2014-08-03,74.0,74.5,73.5,74.5,431410.0
+2014-08-04,74.5,77.0,74.25,76.75,1542858.0
+2014-08-05,76.75,78.0,75.0,75.25,1682117.0
+2014-08-06,75.5,76.25,75.0,75.25,615518.0
+2014-08-07,75.5,77.0,75.25,76.0,706660.0
+2014-08-10,75.75,77.25,75.75,76.5,1240983.0
+2014-08-11,77.0,81.0,77.0,79.75,6068925.0
+2014-08-12,80.25,81.0,79.5,80.75,2999403.0
+2014-08-13,81.5,82.5,80.5,81.0,2900538.0
+2014-08-14,81.0,81.5,79.25,79.5,1172471.0
+2014-08-17,79.5,80.5,79.5,79.75,595209.0
+2014-08-18,80.0,80.5,79.5,80.25,518622.0
+2014-08-19,80.25,80.5,79.5,79.75,768711.0
+2014-08-20,80.0,82.0,79.5,80.25,2032361.0
+2014-08-21,80.5,80.75,79.75,80.25,364523.0
+2014-08-24,80.25,81.75,80.0,80.5,1089841.0
+2014-08-25,81.0,81.0,78.0,78.5,861568.0
+2014-08-26,78.5,79.0,78.0,78.5,392718.0
+2014-08-27,78.75,79.5,78.75,79.0,337612.0
+2014-08-28,79.25,82.0,79.25,80.75,3059131.0
+2014-08-31,81.25,81.5,79.75,80.0,618339.0
+2014-09-01,80.25,80.5,79.25,80.0,463820.0
+2014-09-02,80.0,80.0,78.75,79.25,551031.0
+2014-09-03,79.25,79.5,78.75,79.0,320585.0
+2014-09-04,79.25,79.5,78.75,79.25,393263.0
+2014-09-07,79.25,79.25,78.5,79.0,559746.0
+2014-09-08,79.0,79.25,78.5,79.0,270571.0
+2014-09-09,79.0,80.0,78.75,79.25,845156.0
+2014-09-10,79.25,79.25,78.5,78.75,498620.0
+2014-09-11,78.75,79.25,78.0,78.0,486778.0
+2014-09-14,78.0,78.25,77.5,77.5,315145.0
+2014-09-15,77.5,78.0,75.25,75.75,710936.0
+2014-09-16,75.5,76.5,75.5,76.0,293645.0
+2014-09-17,76.0,77.0,76.0,76.5,238682.0
+2014-09-18,76.75,76.75,76.25,76.25,215979.0
+2014-09-21,76.5,77.5,76.25,76.5,485766.0
+2014-09-22,75.75,76.5,75.25,76.25,231409.0
+2014-09-24,76.25,76.5,74.25,75.0,296515.0
+2014-09-25,75.0,75.75,74.5,74.75,707880.0
+2014-09-28,75.5,75.75,74.75,75.25,384668.0
+2014-09-29,75.5,75.75,74.75,75.25,219455.0
+2014-09-30,75.5,76.0,75.0,76.0,290537.0
+2014-10-01,76.0,77.75,75.5,77.0,736060.0
+2014-10-02,76.5,78.5,76.0,78.0,1215170.0
+2014-10-12,75.0,76.0,70.25,70.25,718029.0
+2014-10-13,69.5,72.5,69.5,72.0,376489.0
+2014-10-14,71.75,71.75,70.0,70.5,314019.0
+2014-10-15,70.75,71.0,67.0,67.5,599708.0
+2014-10-16,66.0,66.5,60.75,62.5,1039633.0
+2014-10-19,65.25,66.0,63.5,65.0,469892.0
+2014-10-20,65.0,65.25,63.75,65.0,571233.0
+2014-10-21,66.25,67.5,66.25,67.5,456716.0
+2014-10-22,67.75,69.0,67.0,68.5,600109.0
+2014-10-23,67.0,68.0,66.25,67.75,361399.0
+2014-10-26,67.25,71.75,67.0,71.0,504788.0
+2014-10-27,72.5,73.0,71.0,72.0,827686.0
+2014-10-28,71.75,72.5,70.25,72.25,369981.0
+2014-10-29,72.75,73.25,71.0,71.0,327481.0
+2014-10-30,70.25,71.25,70.0,71.25,259872.0
+2014-11-02,71.75,73.25,71.75,73.25,310127.0
+2014-11-03,73.0,73.75,72.25,73.5,390871.0
+2014-11-04,72.5,73.0,70.25,70.5,283239.0
+2014-11-05,70.25,70.5,67.5,70.5,313942.0
+2014-11-06,71.0,72.25,70.5,72.0,280549.0
+2014-11-09,72.25,72.5,71.25,71.5,118741.0
+2014-11-10,72.5,72.75,71.5,72.75,201415.0
+2014-11-11,72.0,72.75,71.5,71.75,190044.0
+2014-11-12,71.25,72.25,71.0,71.25,176163.0
+2014-11-13,71.0,71.25,69.75,69.75,148390.0
+2014-11-16,69.75,70.0,68.5,69.0,130306.0
+2014-11-17,69.0,69.0,64.5,66.25,281727.0
+2014-11-18,66.5,68.0,66.5,67.25,112252.0
+2014-11-19,67.75,67.75,66.0,67.0,162140.0
+2014-11-20,67.0,67.25,66.25,66.25,151411.0
+2014-11-23,67.25,67.5,66.75,67.25,255776.0
+2014-11-24,67.5,67.5,65.75,65.75,210939.0
+2014-11-25,65.5,65.75,64.5,65.25,133006.0
+2014-11-26,65.25,65.25,63.25,63.75,158819.0
+2014-11-27,64.0,65.75,62.5,65.5,421320.0
+2014-11-30,61.0,63.75,60.5,62.25,233451.0
+2014-12-01,62.5,64.0,62.5,63.25,292168.0
+2014-12-02,63.75,65.25,63.0,63.25,711178.0
+2014-12-03,63.5,64.25,63.0,64.0,159613.0
+2014-12-04,64.25,64.75,64.0,64.25,194409.0
+2014-12-07,64.0,65.25,64.0,65.0,368671.0
+2014-12-08,64.75,64.75,62.0,62.0,992976.0
+2014-12-09,61.0,62.5,59.75,62.5,452595.0
+2014-12-10,62.25,62.75,60.0,60.25,260835.0
+2014-12-11,58.5,59.25,57.0,58.75,370057.0
+2014-12-14,55.5,57.75,55.0,55.75,369092.0
+2014-12-15,57.0,57.25,50.5,51.0,545871.0
+2014-12-16,49.5,49.5,46.20000076293945,46.20000076293945,367371.0
+2014-12-17,47.099998474121094,47.29999923706055,43.5,46.599998474121094,512963.0
+2014-12-18,48.5,51.0,48.5,51.0,712964.0
+2014-12-21,53.5,55.0,50.0,52.25,833695.0
+2014-12-22,52.0,55.0,51.5,54.0,428331.0
+2014-12-23,53.25,55.25,53.25,55.0,269494.0
+2014-12-24,55.75,58.0,55.75,56.0,403308.0
+2014-12-25,55.75,59.0,55.5,58.5,678039.0
+2014-12-28,58.5,60.0,58.0,59.25,300085.0
+2014-12-29,59.0,59.5,58.0,59.0,282590.0
+2014-12-30,55.5,57.0,55.0,55.25,420948.0
+2014-12-31,55.5,56.5,51.0,55.0,406409.0
+2015-01-01,56.0,56.0,54.75,55.5,188443.0
+2015-01-04,55.5,56.25,54.5,55.25,296753.0
+2015-01-05,54.5,55.0,53.0,53.0,326862.0
+2015-01-06,49.5,52.5,49.5,52.25,404551.0
+2015-01-07,52.5,53.5,51.0,53.0,330478.0
+2015-01-08,53.75,54.5,53.75,54.25,202862.0
+2015-01-11,54.25,55.5,53.5,55.5,200074.0
+2015-01-12,55.25,57.0,55.25,56.25,203064.0
+2015-01-13,55.25,56.5,55.0,56.0,320558.0
+2015-01-14,57.0,57.25,56.0,56.25,339144.0
+2015-01-15,56.5,58.0,56.0,56.25,476721.0
+2015-01-18,57.0,58.0,56.5,57.75,295902.0
+2015-01-19,58.5,60.0,57.0,59.5,561146.0
+2015-01-20,59.75,60.0,58.25,59.0,600080.0
+2015-01-21,56.5,57.25,53.25,54.0,839092.0
+2015-01-22,53.75,55.0,53.0,54.0,332602.0
+2015-01-26,55.0,56.0,54.5,54.5,304029.0
+2015-01-27,55.0,56.75,54.5,56.75,582068.0
+2015-01-28,56.75,58.0,56.5,56.75,487148.0
+2015-01-29,56.75,57.0,55.75,56.5,745027.0
+2015-02-01,58.25,60.0,58.0,59.75,995213.0
+2015-02-02,59.5,62.0,58.75,61.5,976148.0
+2015-02-03,62.0,62.75,60.25,60.75,754361.0
+2015-02-04,61.25,61.75,60.25,60.5,343274.0
+2015-02-05,59.5,62.25,59.25,62.0,475024.0
+2015-02-08,62.5,63.25,62.5,63.0,346081.0
+2015-02-09,62.5,63.0,62.25,62.5,233852.0
+2015-02-10,62.5,62.5,60.5,61.25,332014.0
+2015-02-11,61.5,61.5,59.5,60.75,379878.0
+2015-02-12,60.0,61.25,60.0,61.0,217088.0
+2015-02-15,62.0,62.5,61.0,61.5,636854.0
+2015-02-16,61.75,62.25,61.0,61.25,600913.0
+2015-02-17,61.0,61.5,59.0,59.5,769161.0
+2015-02-18,59.5,60.0,58.5,59.75,711309.0
+2015-02-19,59.75,61.75,59.25,60.5,906505.0
+2015-02-22,61.25,62.0,59.75,60.0,579835.0
+2015-02-23,60.5,60.75,59.0,59.25,400088.0
+2015-02-24,59.25,59.25,59.25,59.25,0.0
+2015-02-25,59.25,59.25,59.25,59.25,0.0
+2015-02-26,59.25,59.25,59.25,59.25,0.0
+2015-03-01,59.25,59.25,59.25,59.25,0.0
+2015-03-02,59.25,59.25,59.25,59.25,0.0
+2015-03-03,59.25,59.25,59.25,59.25,0.0
+2015-03-04,59.25,59.25,59.25,59.25,0.0
+2015-03-05,64.75,65.25,64.25,64.75,472295.0
+2015-03-08,65.0,65.5,63.75,63.75,483383.0
+2015-03-09,65.0,65.5,63.75,63.75,483383.0
+2015-03-10,64.0,64.0,62.75,64.0,386152.0
+2015-03-11,63.5,64.0,63.25,63.5,223386.0
+2015-03-12,63.75,64.25,63.25,63.5,425084.0
+2015-03-15,63.0,68.0,62.75,67.0,1874822.0
+2015-03-16,67.25,68.5,63.25,65.25,2187102.0
+2015-03-17,64.25,65.75,63.75,65.0,812303.0
+2015-03-18,65.0,67.0,62.5,63.75,1347275.0
+2015-03-19,65.0,65.0,63.5,64.0,485593.0
+2015-03-22,64.25,65.75,63.5,65.5,646079.0
+2015-03-23,65.0,65.5,64.0,64.5,382822.0
+2015-03-24,64.75,66.5,64.25,66.0,1115975.0
+2015-03-25,66.5,67.5,59.25,59.75,2668899.0
+2015-03-26,58.5,62.0,55.5,60.75,901576.0
+2015-03-29,62.25,64.75,61.75,63.25,1245628.0
+2015-03-30,63.75,63.75,61.5,61.75,722310.0
+2015-03-31,61.5,63.25,60.75,61.75,1196955.0
+2015-04-01,61.75,62.25,60.75,61.0,476753.0
+2015-04-02,61.75,62.0,57.0,58.75,721609.0
+2015-04-05,59.25,59.25,56.25,58.5,741365.0
+2015-04-06,58.5,59.0,57.0,57.0,295385.0
+2015-04-07,58.25,59.25,57.5,58.75,706733.0
+2015-04-08,59.0,59.75,58.5,58.5,492834.0
+2015-04-09,58.5,60.25,58.5,60.0,469626.0
+2015-04-12,59.0,59.75,58.75,59.0,336109.0
+2015-04-13,58.75,60.25,58.75,59.75,347778.0
+2015-04-14,59.75,61.25,59.5,60.25,490277.0
+2015-04-15,60.75,61.75,60.75,61.25,318158.0
+2015-04-16,61.75,62.25,61.25,61.25,253870.0
+2015-04-19,63.0,64.5,61.5,63.0,1094913.0
+2015-04-20,63.25,63.25,62.0,62.0,345411.0
+2015-04-21,61.75,63.5,61.25,62.75,385196.0
+2015-04-22,64.0,64.0,62.25,62.5,477982.0
+2015-04-23,62.75,64.5,62.75,63.5,495716.0
+2015-04-26,63.5,64.25,63.25,63.52000045776367,336487.0
+2015-04-27,63.75,63.75,61.75,62.09000015258789,1006153.0
+2015-04-28,62.0,62.5,61.5,62.040000915527344,511892.0
+2015-04-29,62.5,62.75,61.75,62.29999923706055,293296.0
+2015-04-30,62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0.0
+2015-05-03,62.25,62.75,62.0,62.220001220703125,477320.0
+2015-05-04,62.25,65.0,62.0,64.33999633789062,1059284.0
+2015-05-05,65.25,67.5,64.75,65.44999694824219,2086296.0
+2015-05-06,65.0,65.5,63.5,64.0199966430664,1070122.0
+2015-05-07,63.75,64.0,62.25,63.25,564419.0
+2015-05-10,63.5,64.75,63.0,64.22000122070312,360661.0
+2015-05-11,64.5,65.0,62.5,63.38999938964844,448338.0
+2015-05-12,63.0,63.5,62.75,63.47999954223633,183994.0
+2015-05-13,63.75,63.75,62.5,62.91999816894531,192488.0
+2015-05-14,63.0,64.5,62.75,64.05000305175781,419201.0
+2015-05-17,64.5,65.25,64.0,64.87000274658203,409180.0
+2015-05-18,64.75,65.5,63.75,64.37000274658203,437263.0
+2015-05-19,64.25,64.75,64.0,64.37999725341797,131546.0
+2015-05-20,64.5,64.75,63.25,63.61000061035156,271239.0
+2015-05-21,63.5,64.5,63.5,64.16000366210938,170294.0
+2015-05-24,64.0,64.5,63.25,64.33000183105469,377777.0
+2015-05-25,64.75,64.75,64.25,64.66999816894531,162708.0
+2015-05-26,64.5,65.0,64.25,64.69000244140625,196861.0
+2015-05-27,64.5,65.25,64.25,65.05000305175781,406583.0
+2015-05-28,65.5,67.5,65.5,67.02999877929688,1647619.0
+2015-05-31,67.25,68.0,65.75,66.55999755859375,1837454.0
+2015-06-01,66.0,67.25,65.75,66.8499984741211,1088994.0
+2015-06-02,67.0,67.5,66.5,67.31999969482422,832306.0
+2015-06-03,67.5,67.75,66.0,66.13999938964844,632171.0
+2015-06-04,66.25,67.0,66.0,66.5,428051.0
+2015-06-07,67.0,68.25,66.5,67.2300033569336,1442523.0
+2015-06-08,67.0,67.5,66.5,66.5999984741211,388373.0
+2015-06-09,66.0,67.25,64.75,66.94999694824219,731325.0
+2015-06-10,67.0,67.75,66.5,66.69999694824219,242574.0
+2015-06-11,66.75,67.0,66.0,66.05999755859375,122150.0
+2015-06-14,66.25,67.0,66.0,66.30000305175781,294957.0
+2015-06-15,66.5,66.75,66.0,66.26000213623047,238494.0
+2015-06-16,66.25,68.25,66.25,67.88999938964844,511627.0
+2015-06-17,68.5,69.0,67.0,67.45999908447266,613025.0
+2015-06-18,67.0,67.5,66.25,66.55000305175781,192015.0
+2015-06-21,66.25,66.75,65.75,65.97000122070312,259853.0
+2015-06-22,65.75,66.5,65.0,66.08000183105469,213307.0
+2015-06-23,66.5,66.75,65.5,65.88999938964844,287972.0
+2015-06-24,66.25,67.5,66.0,66.97000122070312,359247.0
+2015-06-25,67.0,67.0,66.25,66.47000122070312,154372.0
+2015-06-28,66.0,66.0,63.5,64.69000244140625,467707.0
+2015-06-29,62.75,64.0,62.25,63.13999938964844,416093.0
+2015-06-30,62.25,64.75,61.5,64.08999633789062,536958.0
+2015-07-01,64.0,64.5,63.25,63.5,171233.0
+2015-07-02,63.5,63.75,62.75,63.130001068115234,144207.0
+2015-07-05,62.5,62.75,61.75,62.47999954223633,226644.0
+2015-07-06,62.0,62.75,61.5,62.54999923706055,148898.0
+2015-07-07,62.5,63.25,62.0,62.86000061035156,122605.0
+2015-07-08,63.0,63.0,62.0,62.02000045776367,125752.0
+2015-07-09,62.0,62.5,62.0,62.31999969482422,200438.0
+2015-07-12,62.75,63.5,62.25,63.150001525878906,125332.0
+2015-07-13,63.0,63.25,62.25,62.5,90055.0
+2015-07-14,62.25,63.0,62.25,62.79999923706055,23964.0
+2015-07-15,62.75,63.25,62.5,63.0,69780.0
+2015-07-19,63.0,63.0,63.0,63.0,0.0
+2015-07-20,63.0,63.0,63.0,63.0,0.0
+2015-07-21,63.0,63.0,63.0,63.0,0.0
+2015-07-22,63.25,63.5,63.0,63.119998931884766,36095.0
+2015-07-23,63.0,63.5,63.0,63.369998931884766,112194.0
+2015-07-26,63.5,63.5,62.25,62.439998626708984,114565.0
+2015-07-27,62.25,62.5,61.0,61.119998931884766,117734.0
+2015-07-28,61.0,61.5,61.0,61.25,47838.0
+2015-07-29,61.75,62.0,61.5,61.5,64064.0
+2015-07-30,61.75,62.0,61.25,61.650001525878906,98668.0
+2015-08-02,63.0,64.25,62.0,62.15999984741211,730590.0
+2015-08-03,62.0,64.25,61.5,63.7400016784668,266513.0
+2015-08-04,64.0,64.25,63.25,63.939998626708984,238636.0
+2015-08-05,64.0,67.75,63.75,67.20999908447266,786584.0
+2015-08-06,66.5,67.25,63.25,64.12999725341797,663072.0
+2015-08-09,62.75,65.0,62.75,64.83999633789062,259388.0
+2015-08-10,65.25,68.75,64.75,66.94000244140625,766224.0
+2015-08-11,67.25,68.0,65.5,65.68000030517578,384228.0
+2015-08-12,64.5,66.0,64.0,65.9800033569336,145794.0
+2015-08-13,66.5,67.5,66.25,66.47000122070312,256604.0
+2015-08-16,66.5,67.75,64.75,65.73999786376953,373827.0
+2015-08-17,65.25,65.25,63.5,63.720001220703125,255588.0
+2015-08-18,63.5,63.5,57.5,61.18000030517578,664825.0
+2015-08-19,60.5,61.75,57.25,58.150001525878906,525589.0
+2015-08-20,56.25,62.0,55.25,59.97999954223633,646552.0
+2015-08-23,57.0,58.25,54.0,55.27000045776367,702187.0
+2015-08-24,55.0,57.25,49.900001525878906,51.95000076293945,969348.0
+2015-08-25,53.5,55.5,52.0,54.900001525878906,1319989.0
+2015-08-26,53.75,54.0,51.0,51.83000183105469,765385.0
+2015-08-27,53.75,55.25,53.0,54.06999969482422,503259.0
+2015-08-30,56.5,57.25,53.75,54.86000061035156,474924.0
+2015-08-31,53.25,54.25,53.25,53.75,126033.0
+2015-09-01,54.75,54.75,53.0,53.18000030517578,106513.0
+2015-09-02,53.0,53.0,52.25,52.959999084472656,128797.0
+2015-09-03,53.5,54.25,53.0,53.47999954223633,167482.0
+2015-09-06,53.25,53.5,52.0,52.189998626708984,267949.0
+2015-09-07,52.5,53.25,52.25,52.470001220703125,188085.0
+2015-09-08,52.5,53.25,52.25,53.08000183105469,134536.0
+2015-09-09,53.75,54.5,53.5,53.86000061035156,294355.0
+2015-09-10,53.0,54.0,52.75,53.84000015258789,378945.0
+2015-09-13,54.0,54.5,53.25,53.560001373291016,160142.0
+2015-09-14,53.0,53.5,52.25,52.5,156791.0
+2015-09-15,52.5,53.5,51.5,52.58000183105469,213839.0
+2015-09-16,53.25,53.5,52.25,52.470001220703125,198446.0
+2015-09-17,53.0,53.25,52.25,52.470001220703125,72937.0
+2015-09-20,52.25,53.0,51.25,52.25,170837.0
+2015-09-21,52.5,52.75,52.25,52.45000076293945,62888.0
+2015-09-27,52.45000076293945,52.45000076293945,52.45000076293945,52.45000076293945,0.0
+2015-09-28,52.45000076293945,52.45000076293945,52.45000076293945,52.45000076293945,0.0
+2015-09-29,51.75,52.25,51.5,51.970001220703125,42382.0
+2015-09-30,52.25,53.0,52.0,52.75,82906.0
+2015-10-01,53.0,54.25,53.0,53.63999938964844,141391.0
+2015-10-04,54.0,55.5,54.0,55.220001220703125,311125.0
+2015-10-05,55.5,56.5,55.25,56.470001220703125,236600.0
+2015-10-06,56.5,57.75,56.5,57.70000076293945,390268.0
+2015-10-07,57.75,59.0,57.75,58.58000183105469,151962.0
+2015-10-08,58.5,59.5,58.5,59.040000915527344,221070.0
+2015-10-11,59.25,60.0,59.25,59.27000045776367,104253.0
+2015-10-12,59.75,60.0,57.75,59.709999084472656,317956.0
+2015-10-13,59.5,59.75,58.25,58.5099983215332,105087.0
+2015-10-14,57.25,58.5,57.25,58.11000061035156,198869.0
+2015-10-15,57.75,58.0,57.0,57.09000015258789,109515.0
+2015-10-18,56.75,58.0,56.0,57.84000015258789,192337.0
+2015-10-19,57.75,59.75,57.75,59.54999923706055,462572.0
+2015-10-20,59.25,59.25,57.75,58.189998626708984,526950.0
+2015-10-21,58.0,58.0,55.25,56.0,148511.0
+2015-10-22,56.0,56.75,55.0,55.68000030517578,100447.0
+2015-10-25,55.5,56.25,54.25,54.59000015258789,119937.0
+2015-10-26,54.75,56.75,54.5,56.4900016784668,260145.0
+2015-10-27,56.5,57.0,55.0,55.4900016784668,145593.0
+2015-10-28,54.75,56.25,54.0,55.720001220703125,161764.0
+2015-10-29,56.75,57.0,56.0,56.95000076293945,98476.0
+2015-11-01,56.5,57.75,56.25,57.33000183105469,198471.0
+2015-11-02,57.5,59.0,57.5,57.75,185236.0
+2015-11-03,57.75,58.25,56.25,56.47999954223633,99171.0
+2015-11-04,57.0,60.75,57.0,59.61000061035156,472174.0
+2015-11-05,58.75,59.75,58.0,58.15999984741211,171026.0
+2015-11-08,58.0,59.0,57.25,58.88999938964844,73540.0
+2015-11-09,59.0,60.0,59.0,59.540000915527344,165665.0
+2015-11-10,59.75,60.25,59.5,59.75,75095.0
+2015-11-11,60.0,61.5,59.75,60.83000183105469,179685.0
+2015-11-12,61.25,62.75,60.75,60.849998474121094,158918.0
+2015-11-15,60.5,60.75,57.25,59.58000183105469,259112.0
+2015-11-16,59.75,61.0,59.25,60.22999954223633,74771.0
+2015-11-17,60.0,61.25,60.0,60.0,65567.0
+2015-11-18,60.0,61.0,60.0,60.720001220703125,34712.0
+2015-11-19,61.0,61.75,60.5,60.52000045776367,55576.0
+2015-11-22,61.25,62.25,60.75,61.189998626708984,233263.0
+2015-11-23,61.25,61.5,59.75,59.959999084472656,158031.0
+2015-11-24,60.0,61.0,59.5,59.5,106464.0
+2015-11-25,59.75,59.75,57.25,57.650001525878906,155998.0
+2015-11-26,57.5,58.5,57.5,58.29999923706055,96388.0
+2015-11-29,58.5,59.5,58.25,58.95000076293945,86408.0
+2015-11-30,59.0,59.25,59.0,59.119998931884766,65085.0
+2015-12-01,59.0,61.0,59.0,60.40999984741211,539292.0
+2015-12-02,60.25,60.5,59.5,60.25,136975.0
+2015-12-03,60.25,60.25,58.0,58.400001525878906,143720.0
+2015-12-06,58.0,59.25,57.75,58.25,37699.0
+2015-12-07,58.0,58.75,56.75,56.75,126491.0
+2015-12-08,56.5,56.5,54.25,54.2599983215332,180796.0
+2015-12-09,55.0,55.5,54.5,54.97999954223633,80183.0
+2015-12-10,55.0,55.5,54.5,54.630001068115234,51345.0
+2015-12-13,52.0,53.75,51.5,52.2400016784668,114138.0
+2015-12-14,52.5,53.25,51.75,51.75,87959.0
+2015-12-15,51.75,53.0,51.75,52.2599983215332,120286.0
+2015-12-16,53.0,53.0,52.0,52.5,91468.0
+2015-12-17,52.75,56.0,52.75,55.75,288625.0
+2015-12-20,55.25,55.25,54.5,55.130001068115234,68645.0
+2015-12-21,55.0,55.75,55.0,55.5,45688.0
+2015-12-22,56.0,56.25,55.75,56.0,57369.0
+2015-12-23,56.25,57.0,55.25,55.470001220703125,80497.0
+2015-12-24,56.0,56.0,55.0,55.0,61894.0
+2015-12-27,55.0,55.75,54.25,54.95000076293945,42493.0
+2015-12-28,55.25,55.25,54.25,54.650001525878906,59467.0
+2015-12-29,53.5,55.75,53.0,55.38999938964844,231400.0
+2015-12-30,56.0,56.75,55.25,55.45000076293945,389092.0
+2015-12-31,55.0,56.0,55.0,55.5,202564.0
+2016-01-03,55.25,56.5,55.25,56.5,162162.0
+2016-01-04,56.25,56.25,55.25,55.31999969482422,113535.0
+2016-01-05,55.5,55.75,53.5,53.97999954223633,140033.0
+2016-01-06,53.5,53.75,52.0,52.52000045776367,153000.0
+2016-01-07,49.0,51.5,49.0,51.02000045776367,207364.0
+2016-01-10,51.02000045776367,51.02000045776367,51.02000045776367,51.02000045776367,0.0
+2016-01-11,51.02000045776367,51.02000045776367,51.02000045776367,51.02000045776367,0.0
+2016-01-12,49.900001525878906,49.900001525878906,48.0,48.310001373291016,339495.0
+2016-01-13,48.5,48.79999923706055,47.70000076293945,48.060001373291016,54844.0
+2016-01-14,47.400001525878906,47.400001525878906,43.900001525878906,45.5,159667.0
+2016-01-17,41.0,43.0,41.0,42.9900016784668,325381.0
+2016-01-18,42.79999923706055,47.0,42.79999923706055,45.34000015258789,122601.0
+2016-01-19,45.5,47.79999923706055,45.20000076293945,47.70000076293945,116079.0
+2016-01-20,46.0,46.29999923706055,45.29999923706055,45.31999969482422,119000.0
+2016-01-21,47.0,48.5,46.0,47.869998931884766,585150.0
+2016-01-24,50.0,51.75,48.5,48.84000015258789,404467.0
+2016-01-25,49.400001525878906,49.400001525878906,47.0,47.15999984741211,122166.0
+2016-01-26,46.0,47.400001525878906,45.400001525878906,47.29999923706055,89255.0
+2016-01-27,48.0,48.099998474121094,46.29999923706055,46.54999923706055,184312.0
+2016-01-28,47.70000076293945,49.29999923706055,47.20000076293945,47.970001220703125,410282.0
+2016-01-31,48.70000076293945,49.099998474121094,48.29999923706055,48.79999923706055,530161.0
+2016-02-01,48.400001525878906,49.599998474121094,48.400001525878906,48.56999969482422,529871.0
+2016-02-02,48.099998474121094,48.5,47.0,46.9900016784668,243252.0
+2016-02-03,46.599998474121094,48.0,46.0,47.7400016784668,87144.0
+2016-02-04,48.5,48.900001525878906,47.79999923706055,48.61000061035156,264625.0
+2016-02-07,48.5,48.5,47.599998474121094,47.869998931884766,125362.0
+2016-02-08,48.20000076293945,48.20000076293945,45.79999923706055,46.119998931884766,210213.0
+2016-02-09,45.599998474121094,46.70000076293945,45.599998474121094,46.22999954223633,57543.0
+2016-02-10,45.79999923706055,46.599998474121094,45.79999923706055,46.029998779296875,61122.0
+2016-02-11,45.79999923706055,46.0,44.20000076293945,44.43000030517578,136637.0
+2016-02-14,45.400001525878906,45.400001525878906,42.0,42.099998474121094,298908.0
+2016-02-15,41.5,42.70000076293945,41.5,42.02000045776367,992180.0
+2016-02-16,42.599998474121094,43.5,40.70000076293945,41.45000076293945,996421.0
+2016-02-17,41.599998474121094,41.599998474121094,41.099998474121094,41.4900016784668,1100864.0
+2016-02-18,42.5,42.5,41.099998474121094,41.54999923706055,2831927.0
+2016-02-21,41.79999923706055,42.29999923706055,41.29999923706055,41.619998931884766,1477467.0
+2016-02-22,42.0,42.70000076293945,41.70000076293945,42.36000061035156,3843874.0
+2016-02-23,42.5,43.099998474121094,42.20000076293945,42.70000076293945,4105968.0
+2016-02-24,42.29999923706055,42.5,41.599998474121094,41.849998474121094,1892331.0
+2016-02-25,42.099998474121094,42.20000076293945,40.79999923706055,41.290000915527344,2427446.0
+2016-02-28,42.0,43.900001525878906,42.0,42.790000915527344,3467572.0
+2016-02-29,42.70000076293945,43.29999923706055,42.0,42.189998626708984,2660783.0
+2016-03-01,42.599998474121094,44.0,42.5,43.34000015258789,2370257.0
+2016-03-02,43.5,44.900001525878906,43.5,44.66999816894531,2055475.0
+2016-03-03,45.0,46.0,44.79999923706055,45.459999084472656,1322066.0
+2016-03-06,46.400001525878906,46.5,45.79999923706055,46.0099983215332,642803.0
+2016-03-07,46.0,46.20000076293945,45.20000076293945,45.97999954223633,475409.0
+2016-03-08,46.099998474121094,47.0,46.099998474121094,46.93000030517578,914162.0
+2016-03-09,46.70000076293945,47.099998474121094,46.20000076293945,47.0099983215332,554412.0
+2016-03-10,47.0,49.099998474121094,47.0,48.5099983215332,902363.0
+2016-03-13,49.0,50.75,48.79999923706055,50.540000915527344,817505.0
+2016-03-14,50.25,51.75,50.0,50.939998626708984,857658.0
+2016-03-15,51.0,51.0,49.79999923706055,49.95000076293945,472016.0
+2016-03-16,50.0,53.25,49.900001525878906,52.68000030517578,357558.0
+2016-03-17,53.25,54.25,52.25,53.59000015258789,263507.0
+2016-03-20,53.5,54.5,53.5,54.400001525878906,167114.0
+2016-03-21,54.5,54.5,53.5,53.790000915527344,132053.0
+2016-03-22,53.75,54.5,52.0,53.27000045776367,186881.0
+2016-03-23,53.25,54.5,52.75,53.33000183105469,339984.0
+2016-03-24,53.0,53.5,52.75,53.470001220703125,133697.0
+2016-03-27,53.470001220703125,53.470001220703125,53.470001220703125,53.470001220703125,0.0
+2016-03-28,53.470001220703125,53.470001220703125,53.470001220703125,53.470001220703125,0.0
+2016-03-29,54.75,55.0,52.0,52.5,400859.0
+2016-03-30,52.5,52.75,51.5,52.4900016784668,248261.0
+2016-03-31,51.5,51.5,49.79999923706055,50.65999984741211,613194.0
+2016-04-03,49.900001525878906,49.900001525878906,48.70000076293945,48.959999084472656,239925.0
+2016-04-04,49.20000076293945,50.5,49.0,49.900001525878906,240730.0
+2016-04-05,49.79999923706055,49.900001525878906,49.0,49.900001525878906,193162.0
+2016-04-06,50.0,50.5,49.599998474121094,49.61000061035156,439412.0
+2016-04-07,49.900001525878906,50.75,49.599998474121094,50.0,232005.0
+2016-04-10,50.75,50.75,49.79999923706055,50.0,303741.0
+2016-04-11,50.25,50.25,49.29999923706055,49.439998626708984,202955.0
+2016-04-12,49.5,49.900001525878906,49.0,49.119998931884766,226571.0
+2016-04-13,49.599998474121094,49.599998474121094,49.0,49.2400016784668,243690.0
+2016-04-14,49.099998474121094,52.5,49.0,51.5099983215332,536956.0
+2016-04-17,51.5,51.75,50.5,51.650001525878906,196300.0
+2016-04-18,50.5,52.25,49.79999923706055,51.43000030517578,333606.0
+2016-04-19,52.5,54.5,51.5,53.790000915527344,494129.0
+2016-04-20,54.0,54.0,52.5,52.70000076293945,245752.0
+2016-04-21,53.25,55.5,52.5,54.93000030517578,440818.0
+2016-04-24,54.5,56.5,54.5,56.0,1251871.0
+2016-04-25,56.25,57.25,55.5,57.02000045776367,768442.0
+2016-04-26,57.0,57.0,56.25,56.630001068115234,232211.0
+2016-04-27,56.75,57.75,55.25,56.2400016784668,731228.0
+2016-04-28,55.75,56.75,55.5,56.36000061035156,323073.0
+2016-05-01,56.0,56.5,55.75,55.9900016784668,301646.0
+2016-05-02,55.75,55.75,54.5,55.22999954223633,367605.0
+2016-05-03,55.0,55.25,54.25,54.5,122988.0
+2016-05-04,54.25,56.0,54.0,55.27000045776367,158647.0
+2016-05-05,55.25,57.25,55.25,56.720001220703125,295676.0
+2016-05-08,57.0,57.0,56.25,56.7599983215332,231913.0
+2016-05-09,57.0,58.0,56.75,57.0,258345.0
+2016-05-10,56.5,57.25,55.5,56.16999816894531,342800.0
+2016-05-11,56.75,59.5,55.75,58.02000045776367,575123.0
+2016-05-12,58.5,60.0,58.0,59.43000030517578,690574.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,56.75,57.5,56.0,57.2400016784668,35366.0
+2016-05-25,58.0,58.5,58.0,58.380001068115234,40657.0
+2016-05-26,58.0,58.75,58.0,58.439998626708984,22653.0
+2016-05-29,58.25,59.75,58.25,58.5,30267.0
+2016-05-30,58.0,58.25,57.25,58.0,161318.0
+2016-05-31,57.75,58.75,57.75,58.75,39424.0
+2016-06-01,57.5,58.75,57.5,58.150001525878906,53401.0
+2016-06-02,59.0,59.25,58.5,59.20000076293945,29476.0
+2016-06-05,59.0,60.25,59.0,59.58000183105469,107251.0
+2016-06-06,59.0,62.0,59.0,60.880001068115234,44122.0
+2016-06-07,61.0,61.0,60.25,60.52000045776367,65738.0
+2016-06-08,60.5,61.5,60.5,61.08000183105469,67284.0
+2016-06-09,61.75,61.75,60.5,60.52000045776367,33278.0
+2016-06-12,58.75,60.25,58.75,59.5,43855.0
+2016-06-13,60.0,61.5,60.0,60.959999084472656,22490.0
+2016-06-14,,,,,
+2016-06-15,61.75,63.75,60.0,60.58000183105469,208925.0
+2016-06-16,60.5,60.5,60.25,60.5099983215332,15769.0
+2016-06-19,60.75,62.0,60.75,61.81999969482422,16190.0
+2016-06-20,62.0,64.5,62.0,62.93000030517578,180856.0
+2016-06-21,63.0,63.0,62.0,62.4900016784668,94266.0
+2016-06-22,62.75,63.0,62.5,62.7599983215332,39966.0
+2016-06-23,62.0,62.75,62.0,62.25,27166.0
+2016-06-26,59.0,61.0,58.75,61.0,131055.0
+2016-06-27,61.25,62.25,61.25,62.0,58658.0
+2016-06-28,62.5,63.5,62.5,63.25,85028.0
+2016-06-29,63.0,65.5,63.0,65.0,174896.0
+2016-06-30,65.0,65.5,63.75,64.0,48016.0
+2016-07-03,65.0,65.5,63.75,64.0,48016.0
+2016-07-04,64.0,64.0,64.0,64.0,0.0
+2016-07-05,64.0,64.0,64.0,64.0,0.0
+2016-07-06,64.0,64.0,64.0,64.0,0.0
+2016-07-10,65.0,65.5,65.0,65.0,184685.0
+2016-07-11,65.0,66.0,65.0,65.0,33647.0
+2016-07-12,65.5,66.0,65.0,65.75,24616.0
+2016-07-14,65.0,65.75,65.0,65.5,15007.0
+2016-07-17,65.0,65.5,65.0,65.25,12512.0
+2016-07-18,65.0,66.0,65.0,65.75,87420.0
+2016-07-19,64.75,65.5,64.75,65.0,32986.0
+2016-07-20,65.0,65.25,65.0,65.25,40092.0
+2016-07-21,64.75,65.0,64.25,64.25,134956.0
+2016-07-24,65.0,65.25,64.0,64.0,91001.0
+2016-07-25,64.75,65.0,64.0,64.75,167363.0
+2016-07-26,65.0,65.0,64.5,64.5,18446.0
+2016-07-27,64.0,65.0,64.0,65.0,50808.0
+2016-07-28,64.0,64.0,63.0,63.5,40704.0
+2016-07-31,65.0,66.75,65.0,66.5,215499.0
+2016-08-01,66.5,67.25,65.0,67.0,69021.0
+2016-08-02,67.0,68.25,67.0,68.0,37265.0
+2016-08-03,68.5,70.0,67.0,69.5,121157.0
+2016-08-04,70.0,73.0,70.0,71.0,495658.0
+2016-08-07,71.0,71.25,69.5,71.25,33748.0
+2016-08-08,70.5,72.0,70.5,71.5,111929.0
+2016-08-09,71.5,72.0,71.25,71.5,23967.0
+2016-08-10,70.5,71.5,70.5,71.5,19367.0
+2016-08-11,71.0,71.75,71.0,71.5,10057.0
+2016-08-14,71.75,72.25,71.0,71.0,41494.0
+2016-08-15,72.0,72.0,71.25,71.25,183746.0
+2016-08-16,72.0,72.0,70.0,70.0,42957.0
+2016-08-17,69.75,70.0,67.0,67.0,63378.0
+2016-08-18,66.5,66.75,64.75,64.75,71815.0
+2016-08-21,65.0,66.25,65.0,65.25,95704.0
+2016-08-22,64.5,64.5,63.0,64.5,43325.0
+2016-08-23,64.0,64.0,63.0,63.75,54358.0
+2016-08-24,64.0,65.0,64.0,64.75,164182.0
+2016-08-25,64.25,66.25,63.75,65.75,181937.0
+2016-08-28,65.5,66.25,65.0,66.0,32754.0
+2016-08-29,65.5,65.75,65.5,65.5,17712.0
+2016-08-30,60.25,65.25,60.25,65.25,72253.0
+2016-08-31,65.5,65.75,64.25,65.0,80168.0
+2016-09-01,64.5,64.75,62.25,63.0,82177.0
+2016-09-04,63.0,63.5,62.25,62.5,61885.0
+2016-09-05,63.0,63.25,62.5,62.75,137481.0
+2016-09-06,63.0,63.0,62.0,62.0,37943.0
+2016-09-07,61.5,61.5,60.0,60.25,61957.0
+2016-09-08,60.0,60.5,59.5,59.75,122630.0
+2016-09-11,59.75,59.75,59.75,59.75,0.0
+2016-09-12,59.75,59.75,59.75,59.75,0.0
+2016-09-18,59.25,59.5,58.5,58.5,63271.0
+2016-09-19,58.75,59.0,55.75,57.25,77585.0
+2016-09-20,58.25,60.0,58.25,59.5,90718.0
+2016-09-21,59.5,61.0,59.5,60.0,183105.0
+2016-09-22,59.5,61.0,59.5,60.0,183105.0
+2016-09-25,60.5,60.5,59.25,59.75,68356.0
+2016-09-26,60.0,60.75,60.0,60.25,120890.0
+2016-09-27,59.5,60.0,57.0,58.25,59818.0
+2016-09-28,58.5,58.5,55.0,56.0,61129.0
+2016-09-29,56.0,56.0,54.25,55.5,125014.0
+2016-10-02,56.0,56.5,54.75,54.75,41375.0
+2016-10-03,54.75,56.5,53.5,56.0,68687.0
+2016-10-04,57.0,57.0,55.25,56.25,39904.0
+2016-10-05,55.75,59.25,55.0,59.0,143122.0
+2016-10-06,59.5,60.5,59.5,60.25,50624.0
+2016-10-09,60.25,63.0,60.25,61.75,52235.0
+2016-10-10,61.75,64.0,60.0,64.0,70009.0
+2016-10-11,64.0,64.0,62.75,62.75,41448.0
+2016-10-12,62.5,64.0,62.5,63.75,61509.0
+2016-10-13,63.75,63.75,62.5,63.25,56609.0
+2016-10-16,63.0,63.0,62.0,62.0,24176.0
+2016-10-17,62.0,62.5,62.0,62.0,412705.0
+2016-10-18,62.5,64.0,62.0,64.0,290538.0
+2016-10-19,64.0,65.5,63.75,65.25,74889.0
+2016-10-20,65.0,65.0,61.5,64.75,168205.0
+2016-10-23,64.75,65.75,63.75,64.0,212787.0
+2016-10-24,,,,,
+2016-10-25,64.5,64.5,63.5,63.75,170828.0
+2016-10-26,63.5,63.5,63.0,63.5,227522.0
+2016-10-27,63.5,64.0,63.0,63.0,96197.0
+2016-10-30,63.75,65.0,63.75,65.0,175431.0
+2016-10-31,65.0,65.25,64.5,65.0,252418.0
+2016-11-01,64.25,64.5,64.0,64.5,51221.0
+2016-11-02,64.5,65.0,64.5,64.75,85786.0
+2016-11-03,65.5,66.25,65.0,65.5,107590.0
+2016-11-06,65.5,67.0,65.5,66.25,53893.0
+2016-11-07,66.25,67.75,66.25,67.5,89849.0
+2016-11-08,67.75,70.5,67.75,69.75,402965.0
+2016-11-09,69.5,71.25,67.75,70.75,250195.0
+2016-11-10,71.5,73.25,71.5,72.25,369076.0
+2016-11-13,72.0,73.25,71.75,72.5,164559.0
+2016-11-14,72.0,72.0,67.25,67.75,235594.0
+2016-11-15,67.5,67.5,65.0,66.25,101012.0
+2016-11-16,67.75,68.75,67.0,68.5,137626.0
+2016-11-17,68.0,68.0,67.5,68.0,94873.0
+2016-11-20,68.0,68.0,65.25,66.25,54843.0
+2016-11-21,66.0,66.0,65.25,65.25,151722.0
+2016-11-22,65.75,66.0,65.5,65.5,322329.0
+2016-11-23,66.0,67.25,66.0,67.25,515984.0
+2016-11-24,67.5,68.25,65.25,67.0,499652.0
+2016-11-27,67.0,68.0,66.25,67.25,449039.0
+2016-11-28,67.5,67.75,66.5,67.25,53757.0
+2016-11-29,67.0,67.5,64.75,65.5,170767.0
+2016-11-30,65.5,66.25,65.25,65.5,232031.0
+2016-12-01,67.0,67.25,66.5,66.75,100519.0
+2016-12-04,67.0,67.75,65.5,65.5,169939.0
+2016-12-05,66.0,66.0,65.0,65.5,148429.0
+2016-12-06,66.0,66.25,64.75,65.0,405771.0
+2016-12-07,65.0,65.0,64.0,64.0,244842.0
+2016-12-08,64.0,64.5,63.5,64.25,435179.0
+2016-12-11,64.75,65.75,64.25,65.25,502366.0
+2016-12-12,65.5,66.5,65.0,65.25,936386.0
+2016-12-13,65.25,66.0,64.75,65.0,292356.0
+2016-12-14,65.0,65.25,63.75,64.75,213767.0
+2016-12-15,63.75,65.0,63.75,64.75,161102.0
+2016-12-18,64.5,65.0,64.5,64.75,312365.0
+2016-12-19,64.5,65.25,63.75,64.25,304886.0
+2016-12-20,64.0,64.0,62.75,63.0,112867.0
+2016-12-21,63.0,63.5,62.5,63.0,42995.0
+2016-12-22,63.0,63.75,63.0,63.5,61269.0
+2016-12-25,63.75,65.0,63.75,65.0,164833.0
+2016-12-26,,,,,
+2016-12-27,65.25,66.5,64.0,66.5,321328.0
+2016-12-28,66.5,67.25,66.0,66.25,408499.0
+2016-12-29,66.25,66.25,65.25,65.75,107450.0
+2017-01-01,65.75,66.5,65.25,65.75,81741.0
+2017-01-02,65.75,66.0,65.25,65.75,108010.0
+2017-01-03,65.5,66.0,64.5,64.5,118714.0
+2017-01-04,64.75,64.75,63.5,63.5,118270.0
+2017-01-05,63.75,64.5,63.5,64.25,60338.0
+2017-01-08,64.25,64.5,63.75,64.25,116022.0
+2017-01-09,64.0,64.75,63.25,64.0,68908.0
+2017-01-10,64.0,64.25,63.5,64.0,107271.0
+2017-01-11,63.75,64.0,62.0,62.75,115823.0
+2017-01-12,62.75,63.25,62.5,63.25,119868.0
+2017-01-15,63.25,64.0,62.25,62.25,124211.0
+2017-01-16,62.25,62.25,61.0,61.25,69479.0
+2017-01-17,61.5,63.0,61.5,63.0,42494.0
+2017-01-18,62.5,63.0,61.75,62.0,155624.0
+2017-01-19,61.75,63.5,61.25,62.5,213888.0
+2017-01-22,56.75,57.75,56.25,56.25,1129002.0
+2017-01-23,55.5,56.25,54.0,54.75,1341376.0
+2017-01-24,55.25,56.25,55.25,55.75,637838.0
+2017-01-25,56.0,56.25,55.25,55.75,382714.0
+2017-01-26,56.0,56.0,55.0,55.5,472538.0
+2017-01-29,55.5,55.5,55.0,55.25,186822.0
+2017-01-30,55.5,55.5,54.25,54.25,293275.0
+2017-01-31,54.0,55.0,52.75,55.0,439172.0
+2017-02-01,55.0,55.25,54.0,54.5,330912.0
+2017-02-02,54.75,54.75,54.0,54.75,212923.0
+2017-02-05,54.75,55.25,54.25,54.25,202702.0
+2017-02-06,54.0,54.25,53.5,54.0,129578.0
+2017-02-07,54.0,54.0,53.5,53.75,76656.0
+2017-02-08,53.75,53.75,52.25,53.0,207447.0
+2017-02-09,53.25,53.25,51.0,51.25,487431.0
+2017-02-12,51.75,53.5,51.75,53.25,679313.0
+2017-02-13,53.5,54.75,53.25,54.5,492630.0
+2017-02-14,54.5,54.75,53.75,54.0,373761.0
+2017-02-15,54.0,54.75,53.5,54.5,181202.0
+2017-02-16,54.75,55.0,54.25,54.5,392539.0
+2017-02-19,54.5,54.75,54.25,54.75,104811.0
+2017-02-20,54.5,54.5,52.75,53.0,296246.0
+2017-02-21,53.0,53.0,52.5,53.0,51044.0
+2017-02-22,53.25,53.5,52.0,52.5,301073.0
+2017-02-23,52.25,52.75,51.75,52.75,187684.0
+2017-02-26,52.75,52.75,51.5,51.5,191337.0
+2017-02-27,51.75,51.75,50.0,50.5,174737.0
+2017-02-28,50.0,51.0,50.0,50.75,101500.0
+2017-03-01,51.0,51.25,50.5,51.0,102089.0
+2017-03-02,51.0,52.5,50.5,52.25,98516.0
+2017-03-05,53.0,53.0,51.25,51.5,129653.0
+2017-03-06,51.25,52.5,51.25,52.5,305160.0
+2017-03-07,52.75,53.25,52.5,52.75,452880.0
+2017-03-08,52.75,52.75,52.0,52.0,43414.0
+2017-03-09,52.0,52.0,51.0,51.75,45695.0
+2017-03-12,51.5,51.75,49.70000076293945,50.0,189178.0
+2017-03-13,50.0,50.5,49.5,49.599998474121094,152493.0
+2017-03-14,49.5,50.5,49.0,50.25,81706.0
+2017-03-15,50.25,50.75,50.25,50.5,99312.0
+2017-03-16,50.75,52.5,50.5,50.75,413409.0
+2017-03-19,51.0,52.0,50.75,50.75,161985.0
+2017-03-20,51.0,51.5,50.5,50.75,236974.0
+2017-03-21,50.75,52.0,50.25,51.0,583764.0
+2017-03-22,49.900001525878906,50.5,49.900001525878906,50.25,303587.0
+2017-03-23,50.25,51.75,50.0,51.5,232997.0
+2017-03-26,52.25,53.0,51.75,52.0,332601.0
+2017-03-27,52.0,54.5,52.0,54.25,415015.0
+2017-03-28,54.5,55.0,53.25,53.25,381886.0
+2017-03-29,53.25,53.25,53.25,53.25,0.0
+2017-03-30,53.5,53.5,53.0,53.25,104922.0
+2017-04-02,,,,,
+2017-04-03,54.5,55.0,53.5,53.5,164687.0
+2017-04-04,,,,,
+2017-04-05,53.25,54.5,52.75,53.75,405227.0
+2017-04-06,53.5,54.25,53.5,54.0,219328.0
+2017-04-09,54.25,55.5,54.0,54.25,524997.0
+2017-04-10,54.5,55.25,54.0,54.0,246062.0
+2017-04-11,54.5,54.75,53.75,54.0,132174.0
+2017-04-12,54.0,55.0,54.0,54.75,219974.0
+2017-04-13,54.75,55.5,53.75,54.25,201795.0
+2017-04-16,54.25,54.25,52.5,52.5,433635.0
+2017-04-17,52.75,53.75,52.5,53.25,274255.0
+2017-04-18,52.5,53.25,52.0,52.25,192555.0
+2017-04-19,52.25,53.5,52.0,52.5,216223.0
+2017-04-20,52.75,53.25,52.5,53.0,91991.0
+2017-04-23,54.25,54.25,53.0,53.75,301619.0
+2017-04-24,54.0,54.0,53.25,53.75,92663.0
+2017-04-25,53.75,53.75,53.5,53.5,55989.0
+2017-04-26,53.5,54.0,53.5,54.0,44084.0
+2017-04-27,54.0,54.0,53.25,53.75,56334.0
+2017-04-30,54.0,55.75,54.0,55.0,297507.0
+2017-05-01,55.5,56.75,55.25,56.0,492291.0
+2017-05-02,,,,,
+2017-05-03,55.25,55.75,54.0,54.25,188855.0
+2017-05-04,54.25,55.5,53.75,55.25,112416.0
+2017-05-07,55.25,56.75,55.0,55.5,551064.0
+2017-05-08,55.75,56.5,54.75,56.5,291263.0
+2017-05-09,,,,,
+2017-05-10,56.5,56.75,56.0,56.5,103285.0
+2017-05-11,56.75,56.75,51.5,52.5,814687.0
+2017-05-14,51.0,51.0,48.70000076293945,49.099998474121094,619466.0
+2017-05-15,49.5,49.5,49.0,49.400001525878906,176872.0
+2017-05-16,49.400001525878906,49.5,49.099998474121094,49.20000076293945,223258.0
+2017-05-17,49.20000076293945,49.70000076293945,48.70000076293945,49.599998474121094,368512.0
+2017-05-18,49.400001525878906,49.599998474121094,49.0,49.099998474121094,297844.0
+2017-05-21,49.400001525878906,49.5,49.0,49.400001525878906,325567.0
+2017-05-22,49.400001525878906,49.70000076293945,49.099998474121094,49.20000076293945,467230.0
+2017-05-23,49.0,49.0,46.900001525878906,47.20000076293945,803158.0
+2017-05-24,47.400001525878906,47.5,46.0,46.099998474121094,268706.0
+2017-05-25,46.20000076293945,47.0,45.79999923706055,47.0,494194.0
+2017-05-28,48.29999923706055,48.70000076293945,46.599998474121094,47.099998474121094,605234.0
+2017-05-29,47.0,47.599998474121094,45.900001525878906,47.099998474121094,300967.0
+2017-05-30,47.0,47.29999923706055,46.900001525878906,47.0,152107.0
+2017-05-31,47.099998474121094,47.29999923706055,46.900001525878906,47.20000076293945,115101.0
+2017-06-01,47.0,47.29999923706055,46.900001525878906,47.20000076293945,50688.0
+2017-06-04,47.0,47.20000076293945,46.900001525878906,47.0,182586.0
+2017-06-05,47.0,47.099998474121094,46.29999923706055,46.95000076293945,133465.0
+2017-06-06,46.900001525878906,47.0,46.20000076293945,46.25,124362.0
+2017-06-07,46.5,47.400001525878906,46.20000076293945,47.04999923706055,285036.0
+2017-06-08,46.79999923706055,46.900001525878906,45.79999923706055,45.79999923706055,271477.0
+2017-06-11,45.0,45.70000076293945,43.5,44.099998474121094,170975.0
+2017-06-12,43.599998474121094,44.5,43.599998474121094,44.25,71524.0
+2017-06-13,45.70000076293945,46.150001525878906,44.95000076293945,45.95000076293945,286299.0
+2017-06-14,46.0,46.0,45.400001525878906,45.45000076293945,109050.0
+2017-06-15,45.20000076293945,45.25,44.79999923706055,44.900001525878906,54418.0
+2017-06-18,44.20000076293945,44.70000076293945,44.20000076293945,44.29999923706055,68298.0
+2017-06-19,44.29999923706055,44.75,44.29999923706055,44.599998474121094,216074.0
+2017-06-20,44.79999923706055,44.900001525878906,43.599998474121094,43.599998474121094,327226.0
+2017-06-21,44.29999923706055,46.04999923706055,43.79999923706055,45.75,1013755.0
+2017-06-22,45.400001525878906,47.20000076293945,44.75,47.04999923706055,601410.0
+2017-06-25,47.04999923706055,47.04999923706055,47.04999923706055,47.04999923706055,0.0
+2017-06-26,45.400001525878906,47.20000076293945,44.75,47.04999923706055,601410.0
+2017-06-27,45.400001525878906,47.20000076293945,44.75,47.04999923706055,601410.0
+2017-06-28,45.400001525878906,47.20000076293945,44.75,47.04999923706055,601410.0
+2017-06-29,45.400001525878906,47.20000076293945,44.75,47.04999923706055,601410.0
+2017-07-02,47.5,48.0,46.400001525878906,46.70000076293945,323410.0
+2017-07-03,46.349998474121094,47.0,46.29999923706055,46.900001525878906,131625.0
+2017-07-04,46.79999923706055,46.79999923706055,46.5,46.5,127102.0
+2017-07-05,46.54999923706055,46.54999923706055,46.0,46.29999923706055,104033.0
+2017-07-06,46.400001525878906,46.400001525878906,45.900001525878906,46.0,62071.0
+2017-07-09,46.400001525878906,46.5,46.20000076293945,46.29999923706055,103425.0
+2017-07-10,46.349998474121094,46.849998474121094,46.25,46.29999923706055,240410.0
+2017-07-11,46.349998474121094,46.45000076293945,45.900001525878906,46.099998474121094,99392.0
+2017-07-12,46.099998474121094,46.45000076293945,45.79999923706055,45.849998474121094,123548.0
+2017-07-13,46.0,46.0,45.400001525878906,45.5,52810.0
+2017-07-16,45.599998474121094,45.75,45.349998474121094,45.349998474121094,71906.0
+2017-07-17,45.5,45.5,45.0,45.099998474121094,58727.0
+2017-07-18,45.04999923706055,45.04999923706055,44.0,44.599998474121094,64336.0
+2017-07-19,44.70000076293945,44.75,44.20000076293945,44.599998474121094,31103.0
+2017-07-20,44.599998474121094,45.29999923706055,44.599998474121094,45.29999923706055,72610.0
+2017-07-23,45.349998474121094,46.5,45.29999923706055,46.29999923706055,259833.0
+2017-07-24,46.599998474121094,46.79999923706055,46.20000076293945,46.5,113974.0
+2017-07-25,46.29999923706055,46.650001525878906,45.900001525878906,46.0,304193.0
+2017-07-26,46.0,46.099998474121094,45.599998474121094,45.95000076293945,57832.0
+2017-07-27,44.45000076293945,44.45000076293945,42.75,43.0,691234.0
+2017-07-30,43.04999923706055,43.20000076293945,41.54999923706055,41.54999923706055,514817.0
+2017-07-31,41.5,41.79999923706055,40.70000076293945,41.45000076293945,840644.0
+2017-08-01,41.75,41.95000076293945,41.099998474121094,41.099998474121094,697060.0
+2017-08-02,41.04999923706055,41.20000076293945,38.849998474121094,39.20000076293945,1284886.0
+2017-08-03,39.900001525878906,42.650001525878906,39.5,41.599998474121094,2373351.0
+2017-08-06,41.45000076293945,41.650001525878906,40.5,40.95000076293945,353212.0
+2017-08-07,41.0,41.79999923706055,40.349998474121094,41.650001525878906,345162.0
+2017-08-08,41.70000076293945,43.20000076293945,41.599998474121094,42.70000076293945,503189.0
+2017-08-09,42.70000076293945,43.04999923706055,42.5,42.70000076293945,279873.0
+2017-08-10,42.5,42.5,41.54999923706055,41.54999923706055,204317.0
+2017-08-13,41.75,42.099998474121094,41.5,42.0,179374.0
+2017-08-14,42.099998474121094,42.29999923706055,42.0,42.20000076293945,76546.0
+2017-08-15,42.0,42.70000076293945,41.599998474121094,42.0,189695.0
+2017-08-16,42.25,42.25,41.70000076293945,42.150001525878906,79454.0
+2017-08-17,42.150001525878906,42.900001525878906,42.0,42.79999923706055,139867.0
+2017-08-20,42.849998474121094,43.70000076293945,42.849998474121094,43.400001525878906,238854.0
+2017-08-21,43.29999923706055,43.400001525878906,42.599998474121094,42.70000076293945,128964.0
+2017-08-22,42.70000076293945,42.79999923706055,42.54999923706055,42.54999923706055,52680.0
+2017-08-23,42.599998474121094,42.79999923706055,42.099998474121094,42.099998474121094,88110.0
+2017-08-24,42.0,42.04999923706055,41.45000076293945,41.75,127540.0
+2017-08-27,41.75,41.75,41.25,41.25,51926.0
+2017-08-28,41.099998474121094,41.70000076293945,41.099998474121094,41.5,148273.0
+2017-08-29,41.5,41.599998474121094,41.25,41.349998474121094,31215.0
+2017-08-30,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2017-08-31,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2017-09-03,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2017-09-04,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2017-09-05,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2017-09-06,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2017-09-07,41.5,41.599998474121094,41.400001525878906,41.5,76379.0
+2017-09-10,41.599998474121094,41.599998474121094,41.0,41.45000076293945,80205.0
+2017-09-11,41.45000076293945,41.54999923706055,41.04999923706055,41.20000076293945,171882.0
+2017-09-12,41.099998474121094,41.20000076293945,40.900001525878906,40.95000076293945,84151.0
+2017-09-13,41.0,41.099998474121094,40.849998474121094,40.900001525878906,107524.0
+2017-09-14,40.95000076293945,41.5,40.650001525878906,41.349998474121094,120597.0
+2017-09-17,41.400001525878906,41.54999923706055,41.20000076293945,41.25,306140.0
+2017-09-18,41.400001525878906,41.45000076293945,40.650001525878906,40.650001525878906,273410.0
+2017-09-19,40.849998474121094,40.849998474121094,40.54999923706055,40.599998474121094,111915.0
+2017-09-20,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2017-09-21,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2017-09-24,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2017-09-25,40.849998474121094,40.900001525878906,40.25,40.54999923706055,102113.0
+2017-09-26,40.599998474121094,40.849998474121094,40.5,40.54999923706055,201689.0
+2017-09-27,40.54999923706055,40.599998474121094,40.20000076293945,40.349998474121094,225457.0
+2017-09-28,40.5,40.5,40.099998474121094,40.349998474121094,84493.0
+2017-10-01,40.150001525878906,40.25,39.599998474121094,40.0,63897.0
+2017-10-02,40.0,40.54999923706055,40.0,40.25,116560.0
+2017-10-03,40.25,40.25,40.25,40.25,0.0
+2017-10-04,40.150001525878906,40.25,40.099998474121094,40.25,80533.0
+2017-10-05,40.29999923706055,40.29999923706055,39.95000076293945,40.150001525878906,116314.0
+2017-10-08,40.29999923706055,40.29999923706055,39.79999923706055,39.900001525878906,86622.0
+2017-10-09,40.0,40.0,39.650001525878906,39.79999923706055,64190.0
+2017-10-10,39.95000076293945,39.95000076293945,39.54999923706055,39.54999923706055,44026.0
+2017-10-11,39.099998474121094,39.54999923706055,39.0,39.20000076293945,108615.0
+2017-10-12,39.0,39.70000076293945,38.04999923706055,39.599998474121094,104322.0
+2017-10-15,39.54999923706055,39.54999923706055,39.04999923706055,39.099998474121094,60388.0
+2017-10-16,39.0,39.29999923706055,38.599998474121094,39.099998474121094,75694.0
+2017-10-17,39.099998474121094,39.349998474121094,39.04999923706055,39.099998474121094,60172.0
+2017-10-18,39.20000076293945,39.20000076293945,38.849998474121094,38.849998474121094,56858.0
+2017-10-19,38.75,39.20000076293945,38.75,38.79999923706055,53991.0
+2017-10-22,38.900001525878906,39.0,38.75,38.79999923706055,26959.0
+2017-10-23,38.79999923706055,38.79999923706055,38.29999923706055,38.5,55181.0
+2017-10-24,38.099998474121094,38.099998474121094,36.5,36.650001525878906,181846.0
+2017-10-25,36.400001525878906,36.5,35.150001525878906,35.599998474121094,286820.0
+2017-10-26,35.79999923706055,35.79999923706055,34.900001525878906,35.0,429000.0
+2017-10-29,35.5,35.5,34.79999923706055,35.04999923706055,385089.0
+2017-10-30,35.20000076293945,35.20000076293945,34.599998474121094,34.599998474121094,352135.0
+2017-10-31,35.29999923706055,36.29999923706055,35.20000076293945,35.849998474121094,1169817.0
+2017-11-01,36.0,36.099998474121094,35.54999923706055,35.599998474121094,327640.0
+2017-11-02,35.599998474121094,35.599998474121094,35.20000076293945,35.349998474121094,236638.0
+2017-11-05,34.29999923706055,35.0,33.900001525878906,34.75,429098.0
+2017-11-06,34.650001525878906,35.0,34.0,34.900001525878906,464872.0
+2017-11-07,35.0,35.0,31.700000762939453,33.099998474121094,574404.0
+2017-11-08,33.150001525878906,33.349998474121094,32.75,33.099998474121094,288771.0
+2017-11-09,33.20000076293945,33.900001525878906,32.900001525878906,33.849998474121094,263808.0
+2017-11-12,33.29999923706055,34.099998474121094,33.29999923706055,33.900001525878906,180883.0
+2017-11-13,33.70000076293945,34.349998474121094,33.54999923706055,34.099998474121094,141279.0
+2017-11-14,34.20000076293945,34.70000076293945,34.099998474121094,34.650001525878906,146972.0
+2017-11-15,34.900001525878906,35.20000076293945,34.650001525878906,34.650001525878906,148218.0
+2017-11-16,34.349998474121094,35.0,34.349998474121094,34.95000076293945,144955.0
+2017-11-19,34.900001525878906,35.0,34.29999923706055,34.29999923706055,123748.0
+2017-11-20,34.29999923706055,34.95000076293945,34.25,34.79999923706055,209801.0
+2017-11-21,34.79999923706055,35.599998474121094,34.5,35.25,202261.0
+2017-11-22,35.400001525878906,36.79999923706055,35.400001525878906,36.79999923706055,457013.0
+2017-11-23,36.79999923706055,38.099998474121094,36.599998474121094,37.79999923706055,341297.0
+2017-11-26,37.95000076293945,38.70000076293945,37.849998474121094,38.70000076293945,231274.0
+2017-11-27,38.75,38.75,37.849998474121094,38.099998474121094,267926.0
+2017-11-28,38.20000076293945,38.75,38.0,38.400001525878906,117413.0
+2017-11-29,38.400001525878906,38.599998474121094,38.0,38.20000076293945,68965.0
+2017-11-30,38.0,38.5,38.0,38.5,150929.0
+2017-12-03,38.75,38.75,38.599998474121094,38.70000076293945,86953.0
+2017-12-04,38.599998474121094,39.400001525878906,38.599998474121094,39.099998474121094,161446.0
+2017-12-05,38.900001525878906,39.20000076293945,38.20000076293945,38.900001525878906,122430.0
+2017-12-06,39.0,39.400001525878906,38.70000076293945,39.29999923706055,102493.0
+2017-12-07,39.45000076293945,41.70000076293945,39.400001525878906,41.04999923706055,633747.0
+2017-12-10,41.099998474121094,41.75,41.04999923706055,41.400001525878906,182582.0
+2017-12-11,41.5,41.79999923706055,41.5,41.79999923706055,195716.0
+2017-12-12,41.099998474121094,42.5,41.04999923706055,42.04999923706055,332353.0
+2017-12-13,42.0,42.04999923706055,41.5,41.70000076293945,300845.0
+2017-12-14,41.400001525878906,42.25,41.400001525878906,42.20000076293945,230322.0
+2017-12-17,41.900001525878906,42.20000076293945,41.79999923706055,42.099998474121094,54527.0
+2017-12-18,42.0,42.79999923706055,42.0,42.79999923706055,104700.0
+2017-12-19,42.95000076293945,42.95000076293945,42.20000076293945,42.45000076293945,76563.0
+2017-12-20,42.70000076293945,45.5,42.20000076293945,44.54999923706055,865101.0
+2017-12-21,43.79999923706055,44.400001525878906,43.79999923706055,44.150001525878906,265010.0
+2017-12-24,44.099998474121094,44.099998474121094,43.400001525878906,43.79999923706055,266490.0
+2017-12-25,43.150001525878906,43.150001525878906,42.45000076293945,42.54999923706055,102778.0
+2017-12-26,42.400001525878906,42.5,42.0,42.5,40044.0
+2017-12-27,42.70000076293945,43.5,42.70000076293945,43.099998474121094,195459.0
+2017-12-28,42.849998474121094,44.20000076293945,42.849998474121094,44.0,137302.0
+2017-12-31,43.29999923706055,44.099998474121094,43.29999923706055,43.70000076293945,83020.0
+2018-01-01,43.5,43.5,42.79999923706055,43.25,25930.0
+2018-01-02,43.25,43.25,42.849998474121094,42.900001525878906,163226.0
+2018-01-03,42.25,43.400001525878906,42.25,43.0,196076.0
+2018-01-04,42.900001525878906,43.099998474121094,42.79999923706055,43.0,35879.0
+2018-01-07,43.099998474121094,43.099998474121094,42.650001525878906,42.650001525878906,58097.0
+2018-01-08,42.70000076293945,42.900001525878906,42.400001525878906,42.5,77131.0
+2018-01-09,42.25,42.599998474121094,42.0,42.04999923706055,196775.0
+2018-01-10,42.0,42.04999923706055,41.849998474121094,41.849998474121094,187417.0
+2018-01-11,42.0,42.0,41.79999923706055,42.0,374045.0
+2018-01-14,42.20000076293945,42.70000076293945,42.20000076293945,42.599998474121094,413739.0
+2018-01-15,42.5,45.20000076293945,42.5,44.70000076293945,531710.0
+2018-01-16,44.70000076293945,45.099998474121094,44.650001525878906,44.79999923706055,353687.0
+2018-01-17,44.79999923706055,45.0,44.650001525878906,44.79999923706055,32308.0
+2018-01-18,45.20000076293945,47.400001525878906,45.20000076293945,47.0,721460.0
+2018-01-21,47.0,47.5,46.5,46.70000076293945,199569.0
+2018-01-22,46.099998474121094,47.20000076293945,46.099998474121094,46.79999923706055,160717.0
+2018-01-23,46.95000076293945,47.099998474121094,46.54999923706055,46.95000076293945,22427.0
+2018-01-24,46.29999923706055,46.79999923706055,46.04999923706055,46.04999923706055,27867.0
+2018-01-25,46.04999923706055,46.900001525878906,45.70000076293945,46.849998474121094,45688.0
+2018-01-28,47.0,47.5,46.849998474121094,47.150001525878906,133674.0
+2018-01-29,46.849998474121094,47.20000076293945,46.849998474121094,46.900001525878906,27923.0
+2018-01-30,48.5,51.400001525878906,48.5,49.54999923706055,1051742.0
+2018-01-31,51.900001525878906,52.0,50.0,50.099998474121094,515387.0
+2018-02-01,50.0,50.20000076293945,48.0,48.349998474121094,402905.0
+2018-02-04,48.04999923706055,48.04999923706055,46.70000076293945,47.25,339138.0
+2018-02-05,47.0,47.099998474121094,45.849998474121094,45.95000076293945,402581.0
+2018-02-06,45.400001525878906,45.400001525878906,44.349998474121094,45.0,478779.0
+2018-02-07,45.20000076293945,46.5,45.20000076293945,45.599998474121094,476024.0
+2018-02-08,45.5,47.20000076293945,45.20000076293945,47.0,464170.0
+2018-02-11,47.099998474121094,47.099998474121094,45.75,46.400001525878906,170453.0
+2018-02-12,46.5,47.150001525878906,46.5,47.099998474121094,172578.0
+2018-02-13,47.0,48.0,47.0,48.0,93346.0
+2018-02-14,48.0,49.20000076293945,47.70000076293945,47.70000076293945,123028.0
+2018-02-15,48.0,48.20000076293945,47.5,48.099998474121094,182294.0
+2018-02-18,48.45000076293945,49.400001525878906,48.099998474121094,48.5,530029.0
+2018-02-19,48.5,48.5,48.20000076293945,48.5,196100.0
+2018-02-20,48.599998474121094,49.900001525878906,48.5,49.099998474121094,136158.0
+2018-02-21,49.150001525878906,54.0,49.150001525878906,54.0,1315752.0
+2018-02-22,54.5,56.0,52.5,53.099998474121094,1063750.0
+2018-02-25,52.70000076293945,53.0,51.400001525878906,51.400001525878906,173056.0
+2018-02-26,51.599998474121094,52.70000076293945,51.400001525878906,52.5,135372.0
+2018-02-27,51.5,56.29999923706055,51.5,54.5,619068.0
+2018-02-28,54.20000076293945,55.0,53.0,54.29999923706055,158898.0
+2018-03-01,54.0,55.599998474121094,53.5,54.0,299965.0
+2018-03-04,53.79999923706055,54.5,52.70000076293945,53.20000076293945,143737.0
+2018-03-05,53.20000076293945,54.5,52.70000076293945,53.79999923706055,208258.0
+2018-03-06,54.099998474121094,55.400001525878906,53.5,53.79999923706055,332964.0
+2018-03-07,53.900001525878906,55.29999923706055,53.79999923706055,54.79999923706055,262642.0
+2018-03-08,55.20000076293945,59.400001525878906,55.099998474121094,57.0,1358676.0
+2018-03-11,57.5,59.29999923706055,57.099998474121094,58.0,503880.0
+2018-03-12,58.0,58.5,56.29999923706055,56.70000076293945,283695.0
+2018-03-13,56.79999923706055,56.79999923706055,56.0,56.70000076293945,144801.0
+2018-03-14,57.0,58.29999923706055,56.900001525878906,58.0,276695.0
+2018-03-15,58.29999923706055,61.5,58.29999923706055,58.70000076293945,1300272.0
+2018-03-18,58.599998474121094,61.0,58.400001525878906,59.29999923706055,427158.0
+2018-03-19,60.0,61.0,60.0,60.599998474121094,611973.0
+2018-03-20,60.5,60.79999923706055,60.099998474121094,60.599998474121094,192148.0
+2018-03-21,60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0.0
+2018-03-22,60.5,61.5,59.5,59.599998474121094,443848.0
+2018-03-25,59.900001525878906,59.900001525878906,58.0,58.29999923706055,202165.0
+2018-03-26,58.0,59.400001525878906,57.20000076293945,58.79999923706055,270334.0
+2018-03-27,58.400001525878906,58.79999923706055,57.5,58.0,130924.0
+2018-03-28,57.599998474121094,57.599998474121094,56.0,56.70000076293945,125867.0
+2018-03-29,56.79999923706055,57.400001525878906,56.099998474121094,56.5,158049.0
+2018-04-01,56.79999923706055,57.29999923706055,56.400001525878906,56.79999923706055,146340.0
+2018-04-02,57.79999923706055,58.599998474121094,57.099998474121094,58.599998474121094,343149.0
+2018-04-03,58.79999923706055,59.70000076293945,58.5,59.0,379018.0
+2018-04-04,59.599998474121094,61.29999923706055,59.400001525878906,60.0,509009.0
+2018-04-05,60.400001525878906,61.70000076293945,60.400001525878906,61.20000076293945,179110.0
+2018-04-08,61.20000076293945,63.900001525878906,61.0,63.5,328417.0
+2018-04-09,63.5,64.0,62.099998474121094,62.599998474121094,150697.0
+2018-04-10,62.900001525878906,62.900001525878906,61.5,61.900001525878906,144866.0
+2018-04-11,61.5,61.900001525878906,57.79999923706055,59.29999923706055,209063.0
+2018-04-12,59.5,60.0,59.0,59.70000076293945,160110.0
+2018-04-15,60.900001525878906,62.20000076293945,60.900001525878906,61.900001525878906,153187.0
+2018-04-16,62.099998474121094,62.79999923706055,61.900001525878906,62.20000076293945,151532.0
+2018-04-17,62.5,62.5,61.70000076293945,62.0,103403.0
+2018-04-18,61.79999923706055,62.20000076293945,61.400001525878906,61.79999923706055,144794.0
+2018-04-19,61.599998474121094,62.099998474121094,61.5,62.099998474121094,224923.0
+2018-04-22,61.900001525878906,62.79999923706055,61.900001525878906,62.70000076293945,199101.0
+2018-04-23,62.79999923706055,63.5,62.79999923706055,63.0,202963.0
+2018-04-24,62.79999923706055,63.5,61.900001525878906,62.0,235991.0
+2018-04-25,62.400001525878906,62.599998474121094,61.900001525878906,62.400001525878906,121560.0
+2018-04-26,62.20000076293945,62.29999923706055,61.5,61.79999923706055,141655.0
+2018-04-29,61.5,61.79999923706055,61.0,61.599998474121094,68360.0
+2018-04-30,61.5,61.79999923706055,61.20000076293945,61.5,167039.0
+2018-05-01,61.20000076293945,61.20000076293945,60.0,60.099998474121094,109536.0
+2018-05-02,60.0,60.0,59.0,59.29999923706055,133103.0
+2018-05-03,60.0,60.400001525878906,58.5,58.5,89047.0
+2018-05-06,58.5,59.29999923706055,58.400001525878906,59.20000076293945,94082.0
+2018-05-07,58.5,59.20000076293945,58.0,59.0,34018.0
+2018-05-08,59.5,60.20000076293945,56.900001525878906,57.400001525878906,171564.0
+2018-05-09,57.70000076293945,57.70000076293945,55.099998474121094,55.20000076293945,53166.0
+2018-05-10,55.0,56.400001525878906,54.599998474121094,56.29999923706055,129650.0
+2018-05-13,56.79999923706055,57.5,56.5,57.0,143343.0
+2018-05-14,56.20000076293945,57.0,56.20000076293945,56.400001525878906,74936.0
+2018-05-15,56.29999923706055,56.29999923706055,55.29999923706055,55.599998474121094,30260.0
+2018-05-16,54.5,55.0,54.099998474121094,54.5,37662.0
+2018-05-17,54.0,55.0,54.0,55.0,38813.0
+2018-05-20,55.0,56.099998474121094,55.0,55.79999923706055,25740.0
+2018-05-21,56.5,56.5,55.400001525878906,55.400001525878906,21734.0
+2018-05-22,55.29999923706055,55.70000076293945,55.29999923706055,55.5,58226.0
+2018-05-23,55.5,56.20000076293945,55.5,56.099998474121094,32267.0
+2018-05-24,55.5,57.0,55.5,56.20000076293945,69554.0
+2018-05-27,55.70000076293945,55.79999923706055,55.5,55.599998474121094,47351.0
+2018-05-28,55.099998474121094,55.099998474121094,53.400001525878906,53.400001525878906,141256.0
+2018-05-29,53.70000076293945,53.79999923706055,50.0,51.0,239801.0
+2018-05-30,51.400001525878906,51.5,49.599998474121094,49.599998474121094,198505.0
+2018-05-31,49.79999923706055,50.20000076293945,49.599998474121094,49.599998474121094,85884.0
+2018-06-03,50.599998474121094,51.0,50.0,50.0,169884.0
+2018-06-04,50.29999923706055,51.099998474121094,50.29999923706055,50.79999923706055,279038.0
+2018-06-05,51.0,51.900001525878906,51.0,51.900001525878906,103840.0
+2018-06-06,51.900001525878906,54.400001525878906,51.900001525878906,54.400001525878906,180654.0
+2018-06-07,54.5,55.79999923706055,53.599998474121094,55.79999923706055,68575.0
+2018-06-10,61.29999923706055,61.29999923706055,59.599998474121094,61.29999923706055,1347411.0
+2018-06-11,65.4000015258789,65.4000015258789,58.5,58.5,1494883.0
+2018-06-12,58.5,58.70000076293945,56.900001525878906,58.5,204224.0
+2018-06-13,58.5,58.5,58.5,58.5,0.0
+2018-06-14,58.5,58.5,58.5,58.5,0.0
+2018-06-17,58.5,58.5,58.5,58.5,0.0
+2018-06-18,58.5,58.5,58.5,58.5,0.0
+2018-06-19,58.5,58.5,58.5,58.5,0.0
+2018-06-20,58.099998474121094,61.70000076293945,57.900001525878906,60.20000076293945,248412.0
+2018-06-21,60.599998474121094,60.599998474121094,58.70000076293945,59.5,123894.0
+2018-06-24,59.29999923706055,60.400001525878906,59.29999923706055,60.20000076293945,87107.0
+2018-06-25,59.70000076293945,59.70000076293945,58.5,59.5,107110.0
+2018-06-26,59.099998474121094,59.20000076293945,59.0,59.20000076293945,24459.0
+2018-06-27,59.099998474121094,59.29999923706055,59.099998474121094,59.29999923706055,44917.0
+2018-06-28,60.099998474121094,60.099998474121094,58.900001525878906,59.29999923706055,47454.0
+2018-07-01,60.0,60.099998474121094,59.20000076293945,59.599998474121094,235835.0
+2018-07-02,59.0,59.29999923706055,59.0,59.0,33737.0
+2018-07-03,59.0,59.0,59.0,59.0,15994.0
+2018-07-04,59.400001525878906,61.0,59.400001525878906,60.79999923706055,548708.0
+2018-07-05,60.79999923706055,60.79999923706055,60.20000076293945,60.400001525878906,29440.0
+2018-07-08,60.599998474121094,60.599998474121094,60.400001525878906,60.5,44119.0
+2018-07-09,61.0,61.5,61.0,61.0,32164.0
+2018-07-10,61.0,61.29999923706055,61.0,61.0,62158.0
+2018-07-11,61.0,61.099998474121094,60.400001525878906,60.400001525878906,17940.0
+2018-07-12,60.0,60.400001525878906,59.29999923706055,59.5,45506.0
+2018-07-15,60.0,60.0,59.0,59.20000076293945,80913.0
+2018-07-16,59.0,59.0,57.900001525878906,58.0,241030.0
+2018-07-17,58.0,58.0,56.099998474121094,56.5,196263.0
+2018-07-18,56.400001525878906,57.599998474121094,56.400001525878906,57.5,76443.0
+2018-07-19,57.5,57.70000076293945,56.5,56.599998474121094,114114.0
+2018-07-22,57.0,58.0,57.0,57.70000076293945,67404.0
+2018-07-23,57.70000076293945,57.79999923706055,57.400001525878906,57.5,77974.0
+2018-07-24,57.79999923706055,58.5,57.599998474121094,58.0,82877.0
+2018-07-25,58.0,58.0,57.29999923706055,58.0,12047.0
+2018-07-26,57.70000076293945,57.70000076293945,57.20000076293945,57.29999923706055,18948.0
+2018-07-29,56.5,56.5,55.29999923706055,56.20000076293945,44413.0
+2018-07-30,55.900001525878906,57.29999923706055,55.900001525878906,56.5,29287.0
+2018-07-31,56.29999923706055,56.29999923706055,53.0,53.79999923706055,410697.0
+2018-08-01,53.400001525878906,53.79999923706055,53.0,53.20000076293945,31866.0
+2018-08-02,52.900001525878906,53.70000076293945,52.400001525878906,53.70000076293945,102068.0
+2018-08-05,53.20000076293945,53.20000076293945,52.599998474121094,52.70000076293945,77945.0
+2018-08-06,52.29999923706055,53.900001525878906,52.20000076293945,53.0,33988.0
+2018-08-07,52.599998474121094,53.099998474121094,52.0,52.400001525878906,33100.0
+2018-08-08,52.0,52.900001525878906,52.0,52.5,49482.0
+2018-08-09,52.0,52.400001525878906,51.099998474121094,51.099998474121094,22847.0
+2018-08-12,51.29999923706055,51.29999923706055,50.0,50.099998474121094,23705.0
+2018-08-13,52.0,52.0,48.79999923706055,49.099998474121094,66904.0
+2018-08-14,50.599998474121094,50.599998474121094,49.29999923706055,49.599998474121094,50303.0
+2018-08-15,50.0,50.0,49.599998474121094,49.599998474121094,15467.0
+2018-08-16,49.95000076293945,49.95000076293945,48.599998474121094,49.25,34999.0
+2018-08-19,49.95000076293945,49.95000076293945,48.599998474121094,49.25,34999.0
+2018-08-20,49.25,49.25,49.25,49.25,0.0
+2018-08-21,49.25,49.25,49.25,49.25,0.0
+2018-08-22,49.25,49.25,49.25,49.25,0.0
+2018-08-23,49.25,49.25,49.25,49.25,0.0
+2018-08-26,49.900001525878906,50.20000076293945,49.5,49.5,31443.0
+2018-08-27,50.29999923706055,51.900001525878906,50.099998474121094,51.79999923706055,145040.0
+2018-08-28,52.0,52.29999923706055,51.0,52.29999923706055,165851.0
+2018-08-29,52.5,52.5,50.5,51.29999923706055,101413.0
+2018-08-30,51.0,51.0,49.150001525878906,49.849998474121094,100952.0
+2018-09-02,49.79999923706055,50.29999923706055,49.29999923706055,49.95000076293945,66951.0
+2018-09-03,49.75,50.099998474121094,49.25,49.25,49760.0
+2018-09-04,49.0,49.45000076293945,48.25,48.25,59596.0
+2018-09-05,48.25,48.25,45.0,45.900001525878906,137770.0
+2018-09-06,45.5,46.400001525878906,43.79999923706055,43.79999923706055,413173.0
+2018-09-09,44.0,44.0,42.599998474121094,43.099998474121094,116808.0
+2018-09-10,42.79999923706055,43.599998474121094,42.400001525878906,43.5,54912.0
+2018-09-11,43.29999923706055,45.099998474121094,43.29999923706055,44.0,259370.0
+2018-09-12,43.599998474121094,44.0,42.79999923706055,43.0,144336.0
+2018-09-13,42.70000076293945,43.349998474121094,42.70000076293945,43.349998474121094,66777.0
+2018-09-16,43.5,44.04999923706055,42.79999923706055,44.0,79339.0
+2018-09-17,43.5,44.0,42.79999923706055,43.70000076293945,115593.0
+2018-09-18,43.599998474121094,44.29999923706055,43.599998474121094,44.0,276748.0
+2018-09-19,44.5,44.849998474121094,44.099998474121094,44.400001525878906,76042.0
+2018-09-20,44.45000076293945,44.45000076293945,43.650001525878906,43.900001525878906,40222.0
+2018-09-23,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0.0
+2018-09-24,44.45000076293945,44.45000076293945,43.650001525878906,43.900001525878906,40222.0
+2018-09-25,44.20000076293945,44.20000076293945,44.0,44.0,69674.0
+2018-09-26,44.099998474121094,44.25,43.70000076293945,43.75,187566.0
+2018-09-27,44.0,44.150001525878906,43.20000076293945,43.5,46035.0
+2018-09-30,43.849998474121094,45.70000076293945,43.650001525878906,45.70000076293945,188227.0
+2018-10-01,45.79999923706055,48.70000076293945,45.79999923706055,48.29999923706055,319068.0
+2018-10-02,48.400001525878906,50.900001525878906,48.0,48.54999923706055,530072.0
+2018-10-03,49.20000076293945,51.0,48.0,50.5,280330.0
+2018-10-04,51.400001525878906,51.400001525878906,49.20000076293945,50.0,130658.0
+2018-10-07,49.70000076293945,50.0,48.70000076293945,48.79999923706055,75095.0
+2018-10-08,48.400001525878906,49.70000076293945,48.04999923706055,49.5,40356.0
+2018-10-09,49.79999923706055,51.0,49.70000076293945,50.20000076293945,75351.0
+2018-10-10,50.5,50.5,49.5,49.70000076293945,73098.0
+2018-10-11,48.0,49.0,47.5,48.5,56223.0
+2018-10-14,,,,,
+2018-10-15,43.20000076293945,44.5,42.650001525878906,43.79999923706055,407337.0
+2018-10-16,43.0,44.900001525878906,40.0,43.79999923706055,281157.0
+2018-10-17,44.0,45.20000076293945,44.0,44.599998474121094,107026.0
+2018-10-18,44.29999923706055,44.900001525878906,44.0,44.20000076293945,26853.0
+2018-10-21,43.0,44.0,43.0,44.0,44255.0
+2018-10-22,43.5,43.900001525878906,42.04999923706055,42.04999923706055,94311.0
+2018-10-23,42.400001525878906,44.0,42.0,43.04999923706055,146948.0
+2018-10-24,43.45000076293945,43.5,43.099998474121094,43.45000076293945,62389.0
+2018-10-25,43.0,45.54999923706055,42.849998474121094,44.099998474121094,189106.0
+2018-10-28,44.29999923706055,48.400001525878906,44.29999923706055,48.400001525878906,229872.0
+2018-10-29,49.0,49.0,46.650001525878906,46.79999923706055,596811.0
+2018-10-30,46.79999923706055,47.0,45.29999923706055,45.400001525878906,174149.0
+2018-10-31,45.599998474121094,46.54999923706055,45.5,45.70000076293945,150372.0
+2018-11-01,45.70000076293945,46.20000076293945,45.400001525878906,45.400001525878906,84985.0
+2018-11-04,45.45000076293945,46.25,44.900001525878906,46.0,160187.0
+2018-11-05,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,326832.0
+2018-11-06,41.25,42.70000076293945,41.04999923706055,42.400001525878906,442029.0
+2018-11-07,42.400001525878906,42.5,42.099998474121094,42.400001525878906,128687.0
+2018-11-08,42.400001525878906,43.349998474121094,42.400001525878906,42.54999923706055,127730.0
+2018-11-11,42.5,42.5,42.04999923706055,42.5,136066.0
+2018-11-12,42.45000076293945,43.099998474121094,42.29999923706055,42.70000076293945,123464.0
+2018-11-13,42.70000076293945,44.29999923706055,42.70000076293945,44.0,229955.0
+2018-11-14,43.79999923706055,44.20000076293945,43.20000076293945,44.099998474121094,97260.0
+2018-11-15,44.0,44.0,43.5,43.79999923706055,85182.0
+2018-11-18,43.54999923706055,43.599998474121094,42.0,42.0,65178.0
+2018-11-19,42.0,42.5,41.650001525878906,41.79999923706055,97325.0
+2018-11-20,41.70000076293945,42.0,41.099998474121094,41.29999923706055,63755.0
+2018-11-21,41.0,42.45000076293945,41.0,41.75,67859.0
+2018-11-22,42.0,42.849998474121094,42.0,42.5,89136.0
+2018-11-25,42.150001525878906,42.45000076293945,41.70000076293945,41.900001525878906,33426.0
+2018-11-26,41.70000076293945,41.75,41.5,41.75,49595.0
+2018-11-27,41.599998474121094,42.20000076293945,41.54999923706055,42.20000076293945,119786.0
+2018-11-28,42.150001525878906,43.0,42.0,42.900001525878906,172986.0
+2018-11-29,43.0,43.0,42.0,42.45000076293945,308655.0
+2018-12-02,42.650001525878906,43.650001525878906,42.400001525878906,43.0,249711.0
+2018-12-03,43.349998474121094,44.54999923706055,43.0,44.0,244865.0
+2018-12-04,43.79999923706055,44.70000076293945,43.400001525878906,44.099998474121094,259476.0
+2018-12-05,43.75,44.20000076293945,43.0,44.0,223772.0
+2018-12-06,43.95000076293945,44.099998474121094,43.849998474121094,44.0,303507.0
+2018-12-09,44.04999923706055,44.20000076293945,43.849998474121094,44.099998474121094,504758.0
+2018-12-10,44.29999923706055,44.45000076293945,43.900001525878906,44.20000076293945,83015.0
+2018-12-11,44.150001525878906,46.599998474121094,43.95000076293945,46.0,455485.0
+2018-12-12,46.20000076293945,46.75,46.0,46.5,117380.0
+2018-12-13,46.099998474121094,47.29999923706055,45.849998474121094,47.20000076293945,142988.0
+2018-12-16,46.79999923706055,47.5,46.25,47.5,104070.0
+2018-12-17,47.599998474121094,49.849998474121094,47.400001525878906,47.400001525878906,490300.0
+2018-12-18,47.5,48.5,47.400001525878906,47.79999923706055,161071.0
+2018-12-19,47.150001525878906,48.0,46.75,47.20000076293945,162165.0
+2018-12-20,46.79999923706055,47.0,46.29999923706055,46.650001525878906,151321.0
+2018-12-23,46.5,48.79999923706055,46.29999923706055,48.0,198082.0
+2018-12-24,48.099998474121094,48.29999923706055,47.900001525878906,47.95000076293945,259991.0
+2018-12-25,47.70000076293945,48.20000076293945,47.70000076293945,48.0,87831.0
+2018-12-26,47.900001525878906,48.0,47.900001525878906,48.0,41807.0
+2018-12-27,47.54999923706055,48.70000076293945,47.54999923706055,48.150001525878906,68648.0
+2018-12-30,48.70000076293945,48.79999923706055,48.099998474121094,48.79999923706055,11690.0
+2018-12-31,48.79999923706055,51.599998474121094,48.79999923706055,50.29999923706055,364396.0
+2019-01-01,49.54999923706055,50.70000076293945,49.54999923706055,50.099998474121094,40790.0
+2019-01-02,49.900001525878906,50.900001525878906,49.900001525878906,50.20000076293945,111913.0
+2019-01-03,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,25981.0
+2019-01-06,50.29999923706055,50.5,49.349998474121094,50.400001525878906,111981.0
+2019-01-07,50.70000076293945,51.20000076293945,50.5,51.20000076293945,158351.0
+2019-01-08,51.0,51.900001525878906,50.79999923706055,51.20000076293945,56345.0
+2019-01-09,51.099998474121094,51.400001525878906,51.0,51.099998474121094,111527.0
+2019-01-10,51.0,51.0,49.79999923706055,49.79999923706055,688326.0
+2019-01-13,49.5,49.5,48.04999923706055,48.400001525878906,281649.0
+2019-01-14,48.400001525878906,48.70000076293945,47.5,47.79999923706055,154223.0
+2019-01-15,47.75,48.29999923706055,46.900001525878906,46.900001525878906,326629.0
+2019-01-16,46.79999923706055,47.5,45.5,45.849998474121094,453460.0
+2019-01-17,45.900001525878906,47.25,45.70000076293945,47.0,179314.0
+2019-01-20,47.400001525878906,47.599998474121094,47.099998474121094,47.5,180770.0
+2019-01-21,48.0,48.0,46.900001525878906,47.099998474121094,91407.0
+2019-01-22,46.900001525878906,46.900001525878906,46.20000076293945,46.29999923706055,112391.0
+2019-01-23,46.5,46.95000076293945,46.349998474121094,46.599998474121094,172730.0
+2019-01-24,46.5,47.099998474121094,46.29999923706055,47.099998474121094,121527.0
+2019-01-27,47.04999923706055,48.20000076293945,47.04999923706055,47.5,252890.0
+2019-01-28,47.5,47.95000076293945,47.25,47.95000076293945,149621.0
+2019-01-29,47.900001525878906,48.0,47.54999923706055,47.95000076293945,65972.0
+2019-01-30,47.75,47.849998474121094,47.0,47.0,72559.0
+2019-01-31,47.20000076293945,47.349998474121094,46.20000076293945,46.45000076293945,58089.0
+2019-02-03,46.400001525878906,46.400001525878906,46.0,46.099998474121094,57221.0
+2019-02-04,46.0,46.400001525878906,45.849998474121094,46.0,53661.0
+2019-02-05,46.099998474121094,46.20000076293945,45.75,46.0,32718.0
+2019-02-06,46.0,46.0,45.0,45.0,99166.0
+2019-02-07,45.0,45.599998474121094,45.0,45.04999923706055,68358.0
+2019-02-10,45.0,45.0,44.95000076293945,45.0,5987.0
+2019-02-11,45.099998474121094,45.349998474121094,44.849998474121094,45.0,60246.0
+2019-02-12,45.0,45.54999923706055,44.79999923706055,44.79999923706055,67697.0
+2019-02-13,44.849998474121094,45.0,44.54999923706055,44.54999923706055,57005.0
+2019-02-14,44.5,44.5,44.29999923706055,44.29999923706055,104998.0
+2019-02-17,44.5,45.54999923706055,44.29999923706055,45.54999923706055,638435.0
+2019-02-18,45.70000076293945,46.599998474121094,45.45000076293945,46.400001525878906,321444.0
+2019-02-19,46.70000076293945,46.900001525878906,46.0,46.349998474121094,281637.0
+2019-02-20,46.349998474121094,46.849998474121094,46.04999923706055,46.79999923706055,191011.0
+2019-02-21,46.849998474121094,48.099998474121094,46.5,47.650001525878906,355675.0
+2019-02-24,47.5,50.5,47.5,48.900001525878906,386539.0
+2019-02-25,48.599998474121094,49.0,48.20000076293945,48.5,103017.0
+2019-02-26,48.5,48.5,47.150001525878906,47.650001525878906,86957.0
+2019-02-27,47.150001525878906,48.150001525878906,46.79999923706055,48.0,186024.0
+2019-02-28,48.04999923706055,48.5,47.70000076293945,48.0,69674.0
+2019-03-03,48.0,49.099998474121094,48.0,48.75,102381.0
+2019-03-04,48.75,48.75,48.25,48.599998474121094,58696.0
+2019-03-05,49.0,49.54999923706055,47.0,47.0,409215.0
+2019-03-06,47.099998474121094,47.70000076293945,46.20000076293945,47.70000076293945,263000.0
+2019-03-07,47.25,47.900001525878906,46.70000076293945,47.900001525878906,163417.0
+2019-03-10,47.599998474121094,47.599998474121094,47.04999923706055,47.04999923706055,27597.0
+2019-03-11,47.04999923706055,47.04999923706055,46.5,46.70000076293945,45827.0
+2019-03-12,46.54999923706055,46.70000076293945,45.79999923706055,45.79999923706055,92197.0
+2019-03-13,45.900001525878906,46.70000076293945,45.900001525878906,46.20000076293945,58147.0
+2019-03-14,46.099998474121094,47.54999923706055,46.099998474121094,47.54999923706055,171495.0
+2019-03-17,47.95000076293945,47.95000076293945,47.20000076293945,47.20000076293945,34040.0
+2019-03-18,47.29999923706055,47.45000076293945,46.95000076293945,47.20000076293945,56033.0
+2019-03-19,46.95000076293945,47.099998474121094,46.900001525878906,47.099998474121094,67843.0
+2019-03-20,46.900001525878906,47.150001525878906,46.849998474121094,46.900001525878906,31864.0
+2019-03-21,46.79999923706055,46.79999923706055,46.099998474121094,46.45000076293945,68279.0
+2019-03-24,46.29999923706055,46.54999923706055,45.54999923706055,45.650001525878906,116216.0
+2019-03-25,45.75,45.75,45.0,45.20000076293945,119609.0
+2019-03-26,45.04999923706055,45.54999923706055,44.79999923706055,44.849998474121094,161809.0
+2019-03-27,45.20000076293945,45.900001525878906,45.0,45.900001525878906,151160.0
+2019-03-28,45.95000076293945,46.79999923706055,45.849998474121094,46.75,184776.0
+2019-03-31,46.75,46.75,46.75,46.75,0.0
+2019-04-01,46.849998474121094,47.45000076293945,46.75,47.45000076293945,93692.0
+2019-04-02,47.29999923706055,47.5,46.849998474121094,47.5,52098.0
+2019-04-03,47.20000076293945,47.5,47.20000076293945,47.25,31682.0
+2019-04-04,47.099998474121094,47.45000076293945,47.0,47.45000076293945,39782.0
+2019-04-07,47.0,47.45000076293945,46.5,46.5,34749.0
+2019-04-08,46.599998474121094,47.5,46.5,47.5,189294.0
+2019-04-09,47.5,48.0,47.5,47.79999923706055,174544.0
+2019-04-10,47.70000076293945,48.25,47.650001525878906,47.849998474121094,48790.0
+2019-04-11,48.0,48.5,47.54999923706055,48.45000076293945,89480.0
+2019-04-14,48.5,48.95000076293945,48.0,48.150001525878906,93078.0
+2019-04-15,48.04999923706055,49.75,48.04999923706055,49.599998474121094,224036.0
+2019-04-16,49.599998474121094,52.29999923706055,49.5,51.70000076293945,801606.0
+2019-04-17,51.70000076293945,51.900001525878906,50.5,51.20000076293945,183272.0
+2019-04-18,51.0,52.0,50.599998474121094,51.400001525878906,156845.0
+2019-04-21,51.400001525878906,51.400001525878906,49.54999923706055,49.599998474121094,116274.0
+2019-04-22,49.29999923706055,49.70000076293945,48.900001525878906,49.0,351670.0
+2019-04-23,49.0,50.400001525878906,48.70000076293945,50.0,777135.0
+2019-04-24,49.20000076293945,49.79999923706055,48.650001525878906,49.5,236742.0
+2019-04-25,49.5,50.900001525878906,49.0,50.79999923706055,261610.0
+2019-04-28,51.0,52.0,51.0,51.29999923706055,116538.0
+2019-04-29,51.20000076293945,52.0,51.20000076293945,52.0,160225.0
+2019-04-30,52.0,53.5,52.0,53.0,380512.0
+2019-05-01,52.70000076293945,53.0,51.79999923706055,52.099998474121094,62783.0
+2019-05-02,52.099998474121094,54.0,52.0,53.5,302088.0
+2019-05-05,53.20000076293945,53.5,52.29999923706055,52.599998474121094,73222.0
+2019-05-06,52.20000076293945,52.599998474121094,50.5,52.29999923706055,145762.0
+2019-05-07,51.5,52.5,51.400001525878906,52.400001525878906,41364.0
+2019-05-08,52.400001525878906,53.79999923706055,52.0,52.79999923706055,138037.0
+2019-05-09,52.5,52.900001525878906,51.29999923706055,52.70000076293945,60561.0
+2019-05-12,51.5,52.0,51.5,52.0,18784.0
+2019-05-13,51.0,51.900001525878906,50.20000076293945,51.0,37417.0
+2019-05-14,50.0,51.099998474121094,50.0,50.5,105707.0
+2019-05-15,50.79999923706055,51.5,50.29999923706055,51.5,151803.0
+2019-05-16,51.29999923706055,51.70000076293945,50.099998474121094,51.29999923706055,41977.0
+2019-05-19,50.79999923706055,51.29999923706055,49.5,49.5,26049.0
+2019-05-20,49.849998474121094,50.20000076293945,48.70000076293945,50.0,37552.0
+2019-05-21,50.0,50.599998474121094,48.900001525878906,48.900001525878906,33718.0
+2019-05-22,49.900001525878906,50.20000076293945,49.0,49.5,49466.0
+2019-05-23,49.70000076293945,54.400001525878906,49.70000076293945,52.20000076293945,23641647.0
+2019-05-26,53.099998474121094,56.0,53.099998474121094,53.400001525878906,301128.0
+2019-05-27,53.099998474121094,53.400001525878906,51.79999923706055,52.5,105492.0
+2019-05-28,52.5,54.0,50.5,54.0,435188.0
+2019-05-29,53.20000076293945,53.599998474121094,52.5,53.099998474121094,155441.0
+2019-05-30,53.5,57.29999923706055,53.400001525878906,55.29999923706055,307411.0
+2019-06-02,53.5,57.29999923706055,53.400001525878906,55.29999923706055,307411.0
+2019-06-03,53.5,57.29999923706055,53.400001525878906,55.29999923706055,307411.0
+2019-06-04,55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0.0
+2019-06-05,55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0.0
+2019-06-06,55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0.0
+2019-06-09,56.29999923706055,57.0,55.29999923706055,56.0,78045.0
+2019-06-10,56.29999923706055,59.0,56.20000076293945,58.400001525878906,131058.0
+2019-06-11,58.400001525878906,59.70000076293945,57.599998474121094,59.5,96965.0
+2019-06-12,59.0,60.900001525878906,57.79999923706055,60.0,177678.0
+2019-06-13,60.0,60.0,58.0,58.0,52615.0
+2019-06-16,58.29999923706055,59.5,57.70000076293945,58.0,114465.0
+2019-06-17,58.70000076293945,58.70000076293945,57.900001525878906,58.70000076293945,39298.0
+2019-06-18,58.900001525878906,59.0,58.20000076293945,58.900001525878906,34570.0
+2019-06-19,59.0,59.29999923706055,57.20000076293945,57.20000076293945,39334.0
+2019-06-20,57.099998474121094,59.5,57.099998474121094,59.0,186206.0
+2019-06-23,59.0,60.5,58.099998474121094,58.5,137109.0
+2019-06-24,58.599998474121094,58.79999923706055,57.099998474121094,57.79999923706055,44029.0
+2019-06-25,57.79999923706055,58.20000076293945,56.29999923706055,57.900001525878906,56097.0
+2019-06-26,57.599998474121094,57.599998474121094,56.20000076293945,57.0,112907.0
+2019-06-27,57.20000076293945,57.29999923706055,56.29999923706055,56.70000076293945,43032.0
+2019-06-30,57.20000076293945,58.5,57.099998474121094,58.099998474121094,59864.0
+2019-07-01,58.0,58.70000076293945,57.900001525878906,58.70000076293945,25763.0
+2019-07-02,58.79999923706055,58.79999923706055,57.20000076293945,57.20000076293945,78066.0
+2019-07-03,57.20000076293945,57.5,56.5,56.900001525878906,50460.0
+2019-07-04,56.599998474121094,56.900001525878906,56.5,56.599998474121094,19139.0
+2019-07-07,56.599998474121094,57.20000076293945,56.20000076293945,56.29999923706055,57615.0
+2019-07-08,56.20000076293945,56.20000076293945,55.29999923706055,55.400001525878906,44547.0
+2019-07-09,55.20000076293945,55.20000076293945,54.5,54.599998474121094,135920.0
+2019-07-10,54.70000076293945,55.900001525878906,54.5,55.70000076293945,90404.0
+2019-07-11,55.900001525878906,56.79999923706055,55.599998474121094,56.0,182674.0
+2019-07-14,56.0,56.79999923706055,56.0,56.400001525878906,95091.0
+2019-07-15,56.70000076293945,56.70000076293945,55.900001525878906,56.0,71251.0
+2019-07-16,56.20000076293945,58.0,56.20000076293945,57.900001525878906,332319.0
+2019-07-17,58.0,58.29999923706055,57.29999923706055,57.599998474121094,128979.0
+2019-07-18,57.599998474121094,57.70000076293945,56.400001525878906,56.79999923706055,113595.0
+2019-07-21,56.599998474121094,56.599998474121094,55.099998474121094,55.79999923706055,62484.0
+2019-07-22,55.599998474121094,56.29999923706055,55.5,55.5,27927.0
+2019-07-23,55.400001525878906,55.599998474121094,54.20000076293945,54.400001525878906,77083.0
+2019-07-24,54.599998474121094,54.599998474121094,52.099998474121094,52.099998474121094,128163.0
+2019-07-25,52.20000076293945,53.400001525878906,51.29999923706055,53.099998474121094,112436.0
+2019-07-28,53.099998474121094,54.5,53.099998474121094,54.20000076293945,102066.0
+2019-07-29,54.0,54.099998474121094,53.599998474121094,54.0,136680.0
+2019-07-30,54.0,54.0,52.79999923706055,53.0,92628.0
+2019-07-31,52.900001525878906,53.5,52.900001525878906,53.400001525878906,33038.0
+2019-08-01,52.5,53.29999923706055,52.400001525878906,52.70000076293945,154542.0
+2019-08-04,52.5,53.0,52.0,52.0,82839.0
+2019-08-05,52.599998474121094,52.599998474121094,48.0,48.0,114565.0
+2019-08-06,49.04999923706055,51.70000076293945,49.04999923706055,51.0,206034.0
+2019-08-07,51.5,52.70000076293945,51.5,52.5,114116.0
+2019-08-08,52.70000076293945,53.0,52.20000076293945,53.0,117150.0
+2019-08-11,53.0,53.0,53.0,53.0,0.0
+2019-08-12,53.0,53.0,53.0,53.0,0.0
+2019-08-13,53.0,53.0,53.0,53.0,0.0
+2019-08-14,53.0,53.0,53.0,53.0,0.0
+2019-08-15,53.0,53.0,53.0,53.0,0.0
+2019-08-18,52.70000076293945,53.29999923706055,51.0,51.0,177119.0
+2019-08-19,51.70000076293945,52.5,51.29999923706055,51.900001525878906,196798.0
+2019-08-20,52.0,52.29999923706055,52.0,52.20000076293945,79189.0
+2019-08-21,52.400001525878906,52.70000076293945,52.0,52.0,42513.0
+2019-08-22,52.20000076293945,52.20000076293945,50.599998474121094,50.79999923706055,70212.0
+2019-08-25,50.099998474121094,50.79999923706055,50.0,50.099998474121094,76858.0
+2019-08-26,50.099998474121094,50.20000076293945,49.79999923706055,50.0,85428.0
+2019-08-27,50.099998474121094,53.0,49.79999923706055,53.0,310586.0
+2019-08-28,51.20000076293945,52.400001525878906,51.20000076293945,51.29999923706055,74299.0
+2019-08-29,51.400001525878906,51.900001525878906,51.0,51.20000076293945,63997.0
+2019-09-01,50.900001525878906,51.0,50.099998474121094,50.70000076293945,32642.0
+2019-09-02,51.0,52.0,51.0,51.400001525878906,94080.0
+2019-09-03,51.099998474121094,51.5,50.5,51.5,140441.0
+2019-09-04,52.0,52.5,51.20000076293945,52.5,72239.0
+2019-09-05,52.400001525878906,55.0,52.0,53.20000076293945,234359.0
+2019-09-08,54.0,54.0,53.099998474121094,53.099998474121094,60904.0
+2019-09-09,52.79999923706055,53.5,52.0,52.900001525878906,101784.0
+2019-09-10,52.79999923706055,53.0,51.29999923706055,51.29999923706055,83118.0
+2019-09-11,51.5,51.5,50.0,51.099998474121094,50984.0
+2019-09-12,51.400001525878906,52.0,51.400001525878906,51.400001525878906,55957.0
+2019-09-15,50.099998474121094,51.099998474121094,50.099998474121094,50.5,44674.0
+2019-09-16,50.599998474121094,51.5,50.29999923706055,51.5,38635.0
+2019-09-17,51.79999923706055,52.400001525878906,51.5,51.79999923706055,38086.0
+2019-09-18,52.099998474121094,52.29999923706055,51.900001525878906,52.0,17995.0
+2019-09-19,52.0,53.29999923706055,51.70000076293945,53.0,166586.0
+2019-09-22,52.70000076293945,52.79999923706055,52.20000076293945,52.20000076293945,53484.0
+2019-09-24,52.400001525878906,52.79999923706055,52.400001525878906,52.5,27451.0
+2019-09-25,52.5,52.5,52.400001525878906,52.5,20742.0
+2019-09-26,52.400001525878906,52.599998474121094,52.29999923706055,52.400001525878906,17549.0
+2019-09-29,52.5,52.5,52.5,52.5,331881.0
+2019-09-30,52.79999923706055,54.20000076293945,52.79999923706055,54.20000076293945,111089.0
+2019-10-01,54.29999923706055,54.400001525878906,53.29999923706055,53.400001525878906,48048.0
+2019-10-02,53.0,53.20000076293945,52.599998474121094,53.0,28649.0
+2019-10-03,53.099998474121094,53.400001525878906,52.70000076293945,52.70000076293945,34377.0
+2019-10-06,52.5,53.099998474121094,52.400001525878906,52.5,87539.0
+2019-10-07,52.5,52.5,51.599998474121094,51.79999923706055,59698.0
+2019-10-08,51.79999923706055,51.79999923706055,51.5,51.79999923706055,28702.0
+2019-10-09,51.400001525878906,51.400001525878906,50.599998474121094,50.79999923706055,42549.0
+2019-10-10,50.900001525878906,51.0,49.5,50.0,44376.0
+2019-10-13,49.70000076293945,50.29999923706055,49.0,49.650001525878906,35070.0
+2019-10-14,50.099998474121094,50.29999923706055,49.900001525878906,50.0,42063.0
+2019-10-15,50.0,50.0,49.400001525878906,49.400001525878906,22770.0
+2019-10-16,49.70000076293945,49.70000076293945,49.0,49.70000076293945,10080.0
+2019-10-17,49.150001525878906,50.0,49.150001525878906,49.400001525878906,29229.0
+2019-10-20,49.95000076293945,50.29999923706055,49.5,49.54999923706055,43645.0
+2019-10-21,49.04999923706055,49.29999923706055,48.70000076293945,48.900001525878906,64097.0
+2019-10-22,48.900001525878906,49.20000076293945,48.70000076293945,49.0,72898.0
+2019-10-23,48.79999923706055,48.900001525878906,48.79999923706055,48.849998474121094,17650.0
+2019-10-24,49.400001525878906,49.45000076293945,49.04999923706055,49.04999923706055,35988.0
+2019-10-27,48.79999923706055,49.04999923706055,48.79999923706055,48.900001525878906,34149.0
+2019-10-28,48.900001525878906,48.900001525878906,48.5,48.5,16110.0
+2019-10-29,48.099998474121094,48.400001525878906,47.20000076293945,47.650001525878906,19076.0
+2019-10-30,47.70000076293945,48.0,47.599998474121094,48.0,4811.0
+2019-10-31,48.25,48.849998474121094,47.650001525878906,47.650001525878906,11111.0
+2019-11-03,45.099998474121094,46.400001525878906,45.099998474121094,45.70000076293945,79755.0
+2019-11-04,45.70000076293945,45.70000076293945,45.5,45.5,87031.0
+2019-11-05,45.5,46.79999923706055,45.5,46.79999923706055,48856.0
+2019-11-06,46.5,46.599998474121094,46.20000076293945,46.29999923706055,24016.0
+2019-11-07,46.900001525878906,47.75,46.900001525878906,47.29999923706055,172713.0
+2019-11-10,47.75,47.75,47.150001525878906,47.45000076293945,12141.0
+2019-11-11,47.099998474121094,47.54999923706055,47.099998474121094,47.54999923706055,17164.0
+2019-11-12,47.5,48.0,47.45000076293945,47.70000076293945,36783.0
+2019-11-13,48.0,48.0,47.0,47.150001525878906,32291.0
+2019-11-14,47.099998474121094,47.400001525878906,46.70000076293945,47.0,8858.0
+2019-11-17,47.0,47.0,46.04999923706055,46.29999923706055,20117.0
+2019-11-18,46.849998474121094,47.5,46.849998474121094,47.5,12412.0
+2019-11-19,46.650001525878906,47.099998474121094,46.650001525878906,47.099998474121094,9661.0
+2019-11-20,47.0,47.400001525878906,47.0,47.099998474121094,10516.0
+2019-11-21,47.04999923706055,47.900001525878906,47.0,47.900001525878906,15500.0
+2019-11-24,48.0,49.29999923706055,48.0,48.20000076293945,58707.0
+2019-11-25,48.20000076293945,48.20000076293945,46.900001525878906,48.0,47270.0
+2019-11-26,48.0,48.79999923706055,47.400001525878906,48.5,48589.0
+2019-11-27,47.900001525878906,48.400001525878906,47.849998474121094,48.400001525878906,11421.0
+2019-11-28,48.29999923706055,48.79999923706055,48.150001525878906,48.20000076293945,19446.0
+2019-12-01,48.349998474121094,49.0,48.349998474121094,49.0,25303.0
+2019-12-02,49.0,49.099998474121094,48.54999923706055,48.54999923706055,16969.0
+2019-12-03,48.5,49.099998474121094,48.5,48.79999923706055,17173.0
+2019-12-04,48.150001525878906,49.25,48.150001525878906,48.400001525878906,37697.0
+2019-12-05,48.900001525878906,49.650001525878906,48.900001525878906,49.5,48847.0
+2019-12-08,49.04999923706055,50.400001525878906,49.0,50.400001525878906,39198.0
+2019-12-09,50.29999923706055,50.70000076293945,50.0,50.0,25062.0
+2019-12-10,50.599998474121094,50.70000076293945,49.0,49.0,22037.0
+2019-12-11,50.0,50.099998474121094,50.0,50.099998474121094,6195.0
+2019-12-12,49.099998474121094,50.099998474121094,49.0,50.099998474121094,33606.0
+2019-12-15,49.5,49.5,49.29999923706055,49.400001525878906,86713.0
+2019-12-16,49.04999923706055,49.099998474121094,48.79999923706055,48.849998474121094,149853.0
+2019-12-17,48.849998474121094,48.849998474121094,47.5,47.5,257119.0
+2019-12-18,47.5,47.650001525878906,47.25,47.29999923706055,165650.0
+2019-12-19,47.29999923706055,47.599998474121094,46.79999923706055,46.900001525878906,202548.0
+2019-12-22,47.099998474121094,47.099998474121094,46.400001525878906,46.5,346196.0
+2019-12-23,46.54999923706055,47.45000076293945,46.54999923706055,47.349998474121094,387978.0
+2019-12-24,47.5,48.29999923706055,47.5,48.04999923706055,506573.0
+2019-12-25,48.099998474121094,48.29999923706055,47.849998474121094,48.04999923706055,144176.0
+2019-12-26,47.900001525878906,48.849998474121094,47.79999923706055,48.29999923706055,367201.0
+2019-12-29,48.400001525878906,48.650001525878906,48.150001525878906,48.5,203333.0
+2019-12-30,48.5,49.0,48.349998474121094,48.54999923706055,296880.0
+2019-12-31,48.400001525878906,48.75,48.29999923706055,48.599998474121094,127433.0
+2020-01-01,48.70000076293945,48.849998474121094,48.29999923706055,48.599998474121094,181471.0
+2020-01-02,48.650001525878906,49.0,48.349998474121094,48.400001525878906,318371.0
+2020-01-05,47.5,47.70000076293945,47.0,47.0,153646.0
+2020-01-06,46.70000076293945,47.20000076293945,46.5,47.150001525878906,68968.0
+2020-01-07,47.400001525878906,47.650001525878906,46.79999923706055,47.0,95828.0
+2020-01-08,46.70000076293945,46.849998474121094,45.20000076293945,46.04999923706055,252077.0
+2020-01-09,46.650001525878906,47.099998474121094,46.5,46.79999923706055,277292.0
+2020-01-12,47.20000076293945,47.599998474121094,47.099998474121094,47.45000076293945,200131.0
+2020-01-13,47.5,48.20000076293945,47.5,47.900001525878906,324229.0
+2020-01-14,48.099998474121094,48.29999923706055,47.79999923706055,47.849998474121094,273159.0
+2020-01-15,47.849998474121094,48.150001525878906,47.5,47.5,197794.0
+2020-01-16,47.650001525878906,47.70000076293945,47.400001525878906,47.650001525878906,105886.0
+2020-01-19,47.75,47.900001525878906,47.599998474121094,47.70000076293945,134287.0
+2020-01-20,49.099998474121094,49.25,48.20000076293945,48.5,608275.0
+2020-01-21,48.95000076293945,48.95000076293945,48.29999923706055,48.349998474121094,250406.0
+2020-01-22,48.5,48.70000076293945,48.29999923706055,48.5,227651.0
+2020-01-23,48.5,48.5,47.79999923706055,47.79999923706055,322869.0
+2020-01-26,48.70000076293945,50.0,48.70000076293945,49.79999923706055,845579.0
+2020-01-27,49.79999923706055,49.95000076293945,48.45000076293945,48.45000076293945,503726.0
+2020-01-28,48.349998474121094,48.75,48.099998474121094,48.400001525878906,221556.0
+2020-01-29,48.349998474121094,49.25,48.349998474121094,49.0,292655.0
+2020-01-30,49.150001525878906,49.650001525878906,49.04999923706055,49.150001525878906,243387.0
+2020-02-02,48.849998474121094,49.150001525878906,48.349998474121094,48.400001525878906,225533.0
+2020-02-03,48.45000076293945,49.20000076293945,48.45000076293945,48.849998474121094,192120.0
+2020-02-04,49.0,49.70000076293945,49.0,49.25,257950.0
+2020-02-05,49.79999923706055,49.95000076293945,49.0,49.849998474121094,333256.0
+2020-02-06,50.0,50.79999923706055,49.400001525878906,49.79999923706055,563187.0
+2020-02-09,49.900001525878906,49.900001525878906,48.599998474121094,48.95000076293945,262447.0
+2020-02-10,49.0,49.599998474121094,48.75,49.099998474121094,94688.0
+2020-02-11,49.25,49.70000076293945,49.0,49.150001525878906,148660.0
+2020-02-12,49.20000076293945,49.5,48.849998474121094,49.150001525878906,112747.0
+2020-02-13,49.099998474121094,49.099998474121094,48.29999923706055,48.70000076293945,102043.0
+2020-02-16,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0
+2020-02-17,48.5,48.650001525878906,48.20000076293945,48.400001525878906,130003.0
+2020-02-18,48.400001525878906,48.5,47.95000076293945,48.25,139409.0
+2020-02-19,48.04999923706055,48.5,47.95000076293945,48.5,136755.0
+2020-02-20,48.54999923706055,49.29999923706055,48.54999923706055,49.20000076293945,423422.0
+2020-02-23,49.849998474121094,50.099998474121094,49.25,49.29999923706055,443276.0
+2020-02-24,49.650001525878906,49.650001525878906,47.650001525878906,47.849998474121094,314422.0
+2020-02-25,47.5,47.599998474121094,46.5,47.400001525878906,301322.0
+2020-02-26,46.849998474121094,47.04999923706055,46.400001525878906,46.70000076293945,203671.0
+2020-02-27,46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0.0
+2020-03-01,46.650001525878906,46.650001525878906,45.599998474121094,45.79999923706055,434813.0
+2020-03-02,46.5,46.70000076293945,45.150001525878906,45.150001525878906,355050.0
+2020-03-03,45.650001525878906,46.150001525878906,45.5,46.0,455952.0
+2020-03-04,45.5,46.150001525878906,45.099998474121094,46.0,244625.0
+2020-03-05,46.150001525878906,46.599998474121094,46.0,46.04999923706055,404966.0
+2020-03-08,42.75,43.599998474121094,41.45000076293945,41.45000076293945,457834.0
+2020-03-09,37.349998474121094,40.5,37.349998474121094,38.79999923706055,414534.0
+2020-03-10,41.900001525878906,42.20000076293945,40.20000076293945,42.0,257789.0
+2020-03-11,41.849998474121094,42.099998474121094,40.0,40.349998474121094,290062.0
+2020-03-12,37.04999923706055,39.29999923706055,37.04999923706055,38.0,552294.0
+2020-03-15,39.599998474121094,39.599998474121094,38.0,39.0,317871.0
+2020-03-16,37.900001525878906,38.5,37.0,37.95000076293945,273502.0
+2020-03-17,37.5,39.099998474121094,36.599998474121094,37.5,960258.0
+2020-03-18,37.599998474121094,38.0,35.900001525878906,36.0,1051804.0
+2020-03-19,35.849998474121094,36.400001525878906,34.79999923706055,36.0,1388686.0
+2020-03-22,35.70000076293945,36.0,34.900001525878906,34.95000076293945,628218.0
+2020-03-23,34.95000076293945,34.95000076293945,32.599998474121094,32.849998474121094,629695.0
+2020-03-24,33.29999923706055,33.95000076293945,33.04999923706055,33.900001525878906,749732.0
+2020-03-25,34.650001525878906,34.900001525878906,33.25,33.5,863391.0
+2020-03-26,33.599998474121094,34.20000076293945,33.599998474121094,34.0,424912.0
+2020-03-29,33.79999923706055,34.650001525878906,33.70000076293945,34.400001525878906,535125.0
+2020-03-30,34.5,35.349998474121094,34.400001525878906,35.04999923706055,588654.0
+2020-03-31,35.45000076293945,36.25,35.45000076293945,36.25,631716.0
+2020-04-01,36.150001525878906,37.0,35.849998474121094,36.900001525878906,627356.0
+2020-04-02,37.400001525878906,37.599998474121094,36.900001525878906,36.900001525878906,783767.0
+2020-04-05,37.20000076293945,37.5,37.0,37.25,708002.0
+2020-04-06,37.29999923706055,39.150001525878906,37.150001525878906,39.150001525878906,1028130.0
+2020-04-07,39.599998474121094,40.349998474121094,39.599998474121094,40.0,853369.0
+2020-04-08,40.0,40.25,38.900001525878906,39.25,745664.0
+2020-04-09,39.29999923706055,39.599998474121094,38.5,38.95000076293945,630582.0
+2020-04-12,39.29999923706055,39.900001525878906,39.04999923706055,39.25,893369.0
+2020-04-13,39.70000076293945,39.79999923706055,38.849998474121094,39.0,839689.0
+2020-04-14,39.04999923706055,39.20000076293945,38.599998474121094,38.75,740667.0
+2020-04-15,38.79999923706055,38.849998474121094,38.400001525878906,38.5,988711.0
+2020-04-16,35.70000076293945,36.650001525878906,35.45000076293945,35.650001525878906,887138.0
+2020-04-19,35.79999923706055,35.79999923706055,34.599998474121094,34.95000076293945,597486.0
+2020-04-20,35.0,35.099998474121094,34.54999923706055,34.900001525878906,539408.0
+2020-04-21,34.0,34.29999923706055,33.650001525878906,33.75,430514.0
+2020-04-22,33.0,34.29999923706055,32.599998474121094,34.150001525878906,435875.0
+2020-04-23,34.45000076293945,34.599998474121094,34.20000076293945,34.25,667360.0
+2020-04-26,34.849998474121094,35.20000076293945,34.45000076293945,35.04999923706055,904152.0
+2020-04-27,35.20000076293945,37.099998474121094,35.04999923706055,37.099998474121094,1837146.0
+2020-04-28,37.349998474121094,37.79999923706055,36.79999923706055,37.25,817647.0
+2020-04-29,37.599998474121094,37.70000076293945,36.900001525878906,37.349998474121094,639284.0
+2020-04-30,37.25,37.54999923706055,37.20000076293945,37.45000076293945,395364.0
+2020-05-03,35.5,35.75,33.75,33.75,969559.0
+2020-05-04,32.599998474121094,35.45000076293945,32.599998474121094,35.04999923706055,686601.0
+2020-05-05,36.20000076293945,37.79999923706055,36.20000076293945,37.150001525878906,1121910.0
+2020-05-06,37.650001525878906,37.849998474121094,36.099998474121094,36.20000076293945,1198215.0
+2020-05-07,36.20000076293945,37.150001525878906,36.20000076293945,36.29999923706055,681123.0
+2020-05-10,36.70000076293945,36.95000076293945,36.20000076293945,36.70000076293945,608008.0
+2020-05-11,35.0,37.400001525878906,34.79999923706055,37.04999923706055,1034654.0
+2020-05-12,37.04999923706055,37.650001525878906,36.70000076293945,37.0,730794.0
+2020-05-13,37.150001525878906,37.20000076293945,36.70000076293945,36.70000076293945,602304.0
+2020-05-14,36.70000076293945,36.70000076293945,36.0,36.25,403066.0
+2020-05-17,36.599998474121094,37.150001525878906,36.5,37.099998474121094,460294.0
+2020-05-18,37.400001525878906,38.45000076293945,37.29999923706055,38.150001525878906,1107826.0
+2020-05-19,38.5,38.849998474121094,37.849998474121094,38.599998474121094,874358.0
+2020-05-20,38.5,38.599998474121094,37.900001525878906,38.20000076293945,223322.0
+2020-05-21,38.25,38.5,37.70000076293945,37.79999923706055,430262.0
+2020-05-31,39.0,39.5,38.150001525878906,39.400001525878906,933035.0
+2020-06-01,39.5,39.79999923706055,38.900001525878906,39.400001525878906,498001.0
+2020-06-02,39.599998474121094,40.20000076293945,39.29999923706055,39.900001525878906,662272.0
+2020-06-03,40.20000076293945,41.25,40.20000076293945,40.54999923706055,977605.0
+2020-06-04,41.0,41.400001525878906,40.70000076293945,41.04999923706055,879438.0
+2020-06-07,41.04999923706055,42.400001525878906,41.04999923706055,41.849998474121094,778547.0
+2020-06-08,41.95000076293945,42.099998474121094,41.29999923706055,42.099998474121094,366163.0
+2020-06-09,42.099998474121094,43.25,42.0,43.20000076293945,733648.0
+2020-06-10,43.20000076293945,43.20000076293945,41.70000076293945,42.20000076293945,468431.0
+2020-06-11,42.150001525878906,43.599998474121094,41.75,43.400001525878906,597533.0
+2020-06-14,42.900001525878906,44.099998474121094,42.900001525878906,43.70000076293945,328695.0
+2020-06-15,43.20000076293945,43.650001525878906,42.70000076293945,43.099998474121094,258419.0
+2020-06-16,43.400001525878906,43.599998474121094,43.20000076293945,43.20000076293945,282349.0
+2020-06-17,43.20000076293945,43.849998474121094,42.79999923706055,43.70000076293945,821316.0
+2020-06-18,43.70000076293945,43.70000076293945,42.5,42.5,222174.0
+2020-06-21,42.70000076293945,43.25,42.5,42.75,147014.0
+2020-06-22,42.79999923706055,43.0,41.79999923706055,41.95000076293945,123144.0
+2020-06-23,42.0,42.5,41.900001525878906,42.099998474121094,131562.0
+2020-06-24,42.099998474121094,42.5,41.75,41.79999923706055,108261.0
+2020-06-25,41.70000076293945,41.900001525878906,41.400001525878906,41.70000076293945,128179.0
+2020-06-28,41.849998474121094,42.650001525878906,41.54999923706055,42.599998474121094,157609.0
+2020-06-29,42.79999923706055,43.150001525878906,42.400001525878906,42.400001525878906,250101.0
+2020-06-30,42.650001525878906,43.0,42.099998474121094,42.099998474121094,121915.0
+2020-07-01,41.95000076293945,43.79999923706055,41.79999923706055,43.0,601057.0
+2020-07-02,43.5,43.75,43.150001525878906,43.150001525878906,94503.0
+2020-07-05,43.20000076293945,45.150001525878906,43.20000076293945,44.79999923706055,811577.0
+2020-07-06,45.0,46.45000076293945,44.79999923706055,45.400001525878906,674736.0
+2020-07-07,45.5,46.79999923706055,45.25,46.70000076293945,565046.0
+2020-07-08,46.5,47.29999923706055,45.5,47.0,490074.0
+2020-07-09,46.70000076293945,47.0,46.400001525878906,46.75,214466.0
+2020-07-12,46.849998474121094,47.0,46.0,46.5,123267.0
+2020-07-13,46.0,46.75,45.650001525878906,45.79999923706055,311934.0
+2020-07-14,45.599998474121094,46.0,45.5,45.75,218486.0
+2020-07-15,45.75,46.20000076293945,45.54999923706055,45.900001525878906,133034.0
+2020-07-16,46.0,46.599998474121094,45.599998474121094,46.099998474121094,220980.0
+2020-07-19,46.04999923706055,46.400001525878906,45.650001525878906,45.650001525878906,125565.0
+2020-07-20,45.599998474121094,45.79999923706055,43.95000076293945,44.25,195817.0
+2020-07-21,44.849998474121094,45.900001525878906,44.849998474121094,45.349998474121094,169996.0
+2020-07-22,45.75,45.79999923706055,45.0,45.349998474121094,90013.0
+2020-07-23,45.349998474121094,45.54999923706055,45.099998474121094,45.5,67466.0
+2020-07-26,45.45000076293945,45.54999923706055,45.0,45.04999923706055,132315.0
+2020-07-27,45.20000076293945,45.5,45.099998474121094,45.400001525878906,198539.0
+2020-07-28,45.400001525878906,46.099998474121094,45.20000076293945,45.70000076293945,505666.0
+2020-08-05,46.150001525878906,47.04999923706055,46.099998474121094,46.900001525878906,257987.0
+2020-08-06,46.599998474121094,47.79999923706055,46.54999923706055,47.5,310597.0
+2020-08-09,47.650001525878906,47.79999923706055,47.20000076293945,47.45000076293945,202179.0
+2020-08-10,47.29999923706055,48.0,47.29999923706055,47.79999923706055,231204.0
+2020-08-11,47.70000076293945,47.900001525878906,47.400001525878906,47.70000076293945,85078.0
+2020-08-12,48.25,49.95000076293945,48.25,49.0,868183.0
+2020-08-13,49.0,49.0,49.0,49.0,0.0
+2020-08-16,49.20000076293945,50.29999923706055,49.099998474121094,49.900001525878906,237705.0
+2020-08-17,49.900001525878906,50.20000076293945,48.0,49.29999923706055,372203.0
+2020-08-18,49.650001525878906,49.650001525878906,48.900001525878906,49.5,139698.0
+2020-08-19,49.5,49.5,48.849998474121094,49.099998474121094,237342.0
+2020-08-20,48.900001525878906,49.900001525878906,48.20000076293945,49.75,283516.0
+2020-08-23,49.95000076293945,50.5,49.75,49.75,232016.0
+2020-08-24,49.849998474121094,50.70000076293945,49.849998474121094,50.29999923706055,392659.0
+2020-08-25,50.29999923706055,51.900001525878906,50.29999923706055,51.5,571552.0
+2020-08-26,51.79999923706055,52.5,50.0,50.5,701216.0
+2020-08-27,50.400001525878906,52.0,50.0,51.70000076293945,377254.0
+2020-08-30,51.79999923706055,52.099998474121094,51.5,51.900001525878906,132157.0
+2020-08-31,52.400001525878906,53.0,51.900001525878906,53.0,493210.0
+2020-09-01,52.599998474121094,52.900001525878906,52.5,52.70000076293945,114308.0
+2020-09-02,52.5,54.20000076293945,52.400001525878906,54.099998474121094,483552.0
+2020-09-03,54.099998474121094,54.099998474121094,53.20000076293945,53.29999923706055,66536.0
+2020-09-06,53.29999923706055,53.29999923706055,52.5,52.599998474121094,75946.0
+2020-09-07,53.099998474121094,53.20000076293945,52.70000076293945,53.0,80993.0
+2020-09-08,53.099998474121094,53.29999923706055,52.5,52.5,149403.0
+2020-09-09,52.0,53.29999923706055,52.0,52.599998474121094,368873.0
+2020-09-10,52.900001525878906,53.099998474121094,52.5,52.900001525878906,241571.0
+2020-09-13,53.099998474121094,54.0,53.0,53.599998474121094,437744.0
+2020-09-14,53.900001525878906,54.20000076293945,53.29999923706055,53.400001525878906,315962.0
+2020-09-15,53.5,55.0,53.5,55.0,511948.0
+2020-09-16,55.099998474121094,55.900001525878906,54.599998474121094,55.900001525878906,363132.0
+2020-09-17,55.900001525878906,57.79999923706055,54.900001525878906,56.900001525878906,341207.0
+2020-09-20,56.900001525878906,58.099998474121094,56.900001525878906,58.099998474121094,143853.0
+2020-09-21,58.0,58.79999923706055,57.20000076293945,58.0,397087.0
+2020-09-22,57.599998474121094,57.79999923706055,56.5,57.0,373580.0
+2020-09-24,57.0,57.0,55.400001525878906,55.70000076293945,254342.0
+2020-09-27,55.79999923706055,56.20000076293945,54.900001525878906,55.20000076293945,353230.0
+2020-09-28,55.400001525878906,55.400001525878906,54.5,54.900001525878906,350853.0
+2020-09-29,55.20000076293945,55.20000076293945,54.5,54.599998474121094,415790.0
+2020-09-30,55.0,56.099998474121094,54.70000076293945,55.20000076293945,434375.0
+2020-10-01,55.0,56.0,54.5,55.20000076293945,254076.0
+2020-10-04,55.0,55.0,54.0,54.0,109691.0
+2020-10-05,53.900001525878906,54.29999923706055,53.599998474121094,54.0,239128.0
+2020-10-06,54.599998474121094,55.400001525878906,54.0,55.400001525878906,206229.0
+2020-10-07,55.20000076293945,55.5,54.5,54.5,121751.0
+2020-10-08,55.0,56.20000076293945,55.0,55.5,374838.0
+2020-10-11,55.70000076293945,56.599998474121094,55.29999923706055,55.400001525878906,328192.0
+2020-10-12,55.099998474121094,56.5,55.099998474121094,55.099998474121094,468201.0
+2020-10-13,55.400001525878906,55.70000076293945,54.79999923706055,54.79999923706055,469125.0
+2020-10-14,55.0,56.0,54.79999923706055,56.0,352857.0
+2020-10-15,56.0,56.0,55.29999923706055,55.5,199809.0
+2020-10-18,55.79999923706055,55.79999923706055,55.099998474121094,55.5,183463.0
+2020-10-19,55.5,55.5,54.599998474121094,55.400001525878906,165146.0
+2020-10-20,55.5,55.5,54.79999923706055,55.20000076293945,178138.0
+2020-10-21,55.20000076293945,56.099998474121094,55.099998474121094,56.0,246991.0
+2020-10-22,55.5,56.0,55.0,55.20000076293945,71621.0
+2020-10-25,55.29999923706055,56.20000076293945,53.099998474121094,53.099998474121094,290280.0
+2020-10-26,53.5,54.5,52.0,53.0,241278.0
+2020-10-27,52.900001525878906,53.5,52.20000076293945,53.5,96728.0
+2020-10-28,53.0,53.5,52.400001525878906,53.5,55473.0
+2020-10-29,50.5,52.400001525878906,50.5,52.099998474121094,85013.0
+2020-11-01,51.5,52.0,51.5,51.79999923706055,25316.0
+2020-11-02,52.0,54.0,52.0,53.900001525878906,97078.0
+2020-11-03,54.29999923706055,54.29999923706055,53.099998474121094,53.400001525878906,33841.0
+2020-11-04,53.70000076293945,54.29999923706055,53.599998474121094,53.900001525878906,106874.0
+2020-11-05,53.70000076293945,54.79999923706055,53.29999923706055,53.29999923706055,135391.0
+2020-11-08,53.099998474121094,55.0,53.099998474121094,54.900001525878906,99633.0
+2020-11-09,53.5,55.599998474121094,53.5,54.900001525878906,323303.0
+2020-11-10,55.70000076293945,55.70000076293945,52.099998474121094,54.20000076293945,433038.0
+2020-11-11,54.20000076293945,54.79999923706055,52.400001525878906,54.20000076293945,113660.0
+2020-11-12,53.79999923706055,54.20000076293945,53.70000076293945,54.0,112972.0
+2020-11-15,54.400001525878906,54.5,53.70000076293945,54.29999923706055,130376.0
+2020-11-16,54.5,55.70000076293945,53.70000076293945,55.20000076293945,489069.0
+2020-11-17,55.5,57.0,55.29999923706055,56.20000076293945,883696.0
+2020-11-18,56.20000076293945,56.20000076293945,55.0,55.0,177837.0
+2020-11-19,55.0,55.0,54.20000076293945,54.400001525878906,128730.0
+2020-11-22,54.599998474121094,54.900001525878906,53.599998474121094,53.70000076293945,185186.0
+2020-11-23,53.70000076293945,54.099998474121094,53.400001525878906,53.599998474121094,187421.0
+2020-11-24,54.0,54.400001525878906,53.70000076293945,53.70000076293945,282664.0
+2020-11-25,54.0,54.0,53.400001525878906,53.400001525878906,206025.0
+2020-11-26,53.0,53.900001525878906,53.0,53.70000076293945,99854.0
+2020-11-29,53.79999923706055,55.70000076293945,53.5,54.20000076293945,523358.0
+2020-11-30,55.29999923706055,55.5,54.0,54.0,291797.0
+2020-12-01,53.79999923706055,54.20000076293945,53.79999923706055,54.099998474121094,84636.0
+2020-12-02,54.099998474121094,54.099998474121094,53.5,53.5,83820.0
+2020-12-03,53.5,54.099998474121094,53.5,53.900001525878906,92785.0
+2020-12-06,54.20000076293945,54.79999923706055,53.400001525878906,54.0,256010.0
+2020-12-07,53.70000076293945,54.20000076293945,53.400001525878906,54.0,189313.0
+2020-12-08,53.79999923706055,54.599998474121094,53.70000076293945,53.70000076293945,173118.0
+2020-12-09,54.0,54.20000076293945,53.400001525878906,53.5,153980.0
+2020-12-10,53.599998474121094,53.599998474121094,53.0,53.400001525878906,131058.0
+2020-12-13,53.5,53.599998474121094,53.20000076293945,53.29999923706055,133028.0
+2020-12-14,53.29999923706055,53.29999923706055,52.900001525878906,53.0,93389.0
+2020-12-15,53.0,53.900001525878906,52.900001525878906,53.0,178752.0
+2020-12-16,53.29999923706055,53.400001525878906,53.0,53.099998474121094,233010.0
+2020-12-17,53.099998474121094,53.20000076293945,52.70000076293945,52.79999923706055,180701.0
+2020-12-20,53.0,53.0,52.0,52.0,111339.0
+2020-12-21,50.900001525878906,51.5,50.20000076293945,51.5,369330.0
+2020-12-22,51.599998474121094,53.0,51.0,53.0,303662.0
+2020-12-23,53.0,53.400001525878906,52.0,53.099998474121094,278061.0
+2020-12-24,53.29999923706055,53.29999923706055,52.0,52.79999923706055,145781.0
+2020-12-27,53.0,53.20000076293945,52.70000076293945,53.0,103034.0
+2020-12-28,52.70000076293945,53.0,52.29999923706055,52.70000076293945,123958.0
+2020-12-29,52.599998474121094,54.599998474121094,52.400001525878906,54.5,937431.0
+2020-12-30,54.79999923706055,56.29999923706055,54.0,54.599998474121094,838421.0
+2020-12-31,54.5,54.70000076293945,53.400001525878906,53.400001525878906,224627.0
+2021-01-03,53.099998474121094,53.20000076293945,51.0,51.29999923706055,560978.0
+2021-01-04,51.79999923706055,52.400001525878906,51.29999923706055,52.400001525878906,179016.0
+2021-01-05,52.400001525878906,52.400001525878906,51.599998474121094,51.900001525878906,168492.0
+2021-01-06,51.79999923706055,52.79999923706055,51.79999923706055,52.20000076293945,218802.0
+2021-01-07,52.5,52.79999923706055,52.0,52.0,111615.0
+2021-01-10,52.5,52.70000076293945,52.20000076293945,52.70000076293945,323629.0
+2021-01-11,52.5,52.70000076293945,52.099998474121094,52.20000076293945,228382.0
+2021-01-12,52.20000076293945,52.599998474121094,52.0,52.099998474121094,135389.0
+2021-01-13,52.099998474121094,52.599998474121094,52.0,52.099998474121094,217273.0
+2021-01-14,52.099998474121094,52.20000076293945,52.0,52.0,79215.0
+2021-01-17,52.0,52.0,51.5,51.5,132566.0
+2021-01-18,51.70000076293945,52.79999923706055,51.099998474121094,51.70000076293945,370899.0
+2021-01-19,51.900001525878906,52.70000076293945,51.70000076293945,51.900001525878906,304376.0
+2021-01-20,52.099998474121094,52.5,51.900001525878906,52.400001525878906,224162.0
+2021-01-21,52.400001525878906,54.099998474121094,52.099998474121094,53.099998474121094,653402.0
+2021-01-24,53.599998474121094,53.79999923706055,52.599998474121094,52.79999923706055,374460.0
+2021-01-25,53.0,53.400001525878906,52.599998474121094,52.900001525878906,244025.0
+2021-01-26,53.0,53.0,52.099998474121094,52.79999923706055,163449.0
+2021-01-27,52.599998474121094,52.70000076293945,52.099998474121094,52.599998474121094,107468.0
+2021-01-28,52.29999923706055,52.900001525878906,52.20000076293945,52.70000076293945,203358.0
+2021-01-31,52.70000076293945,53.0,52.099998474121094,52.599998474121094,437776.0
+2021-02-01,52.400001525878906,52.599998474121094,52.0,52.0,227914.0
+2021-02-02,52.099998474121094,52.29999923706055,51.29999923706055,51.5,173116.0
+2021-02-03,51.599998474121094,51.599998474121094,50.0,50.5,204222.0
+2021-02-04,50.0,50.400001525878906,49.29999923706055,50.29999923706055,173337.0
+2021-02-07,50.70000076293945,51.900001525878906,50.70000076293945,51.5,238636.0
+2021-02-08,51.900001525878906,52.5,51.900001525878906,52.29999923706055,335551.0
+2021-02-09,52.5,52.599998474121094,51.900001525878906,52.20000076293945,358428.0
+2021-02-10,52.20000076293945,52.400001525878906,51.400001525878906,51.5,305004.0
+2021-02-11,51.5,52.0,51.400001525878906,51.900001525878906,171195.0
+2021-02-14,51.900001525878906,52.099998474121094,51.599998474121094,51.79999923706055,214315.0
+2021-02-15,51.70000076293945,51.79999923706055,51.29999923706055,51.5,248849.0
+2021-02-16,51.5,51.70000076293945,51.20000076293945,51.70000076293945,186088.0
+2021-02-17,51.70000076293945,51.79999923706055,51.400001525878906,51.70000076293945,139065.0
+2021-02-18,51.5,52.400001525878906,51.5,52.0,421078.0
+2021-02-21,52.0,52.20000076293945,51.5,51.70000076293945,520175.0
+2021-02-22,51.79999923706055,53.29999923706055,51.599998474121094,52.599998474121094,996897.0
+2021-02-23,52.900001525878906,53.70000076293945,52.70000076293945,52.900001525878906,619299.0
+2021-02-24,52.900001525878906,53.099998474121094,51.599998474121094,52.0,471646.0
+2021-02-25,52.0,52.400001525878906,51.900001525878906,52.099998474121094,164151.0
+2021-02-28,51.599998474121094,52.0,51.5,51.79999923706055,176901.0
+2021-03-01,51.70000076293945,51.900001525878906,51.400001525878906,51.599998474121094,215251.0
+2021-03-02,51.70000076293945,51.900001525878906,51.5,51.79999923706055,257860.0
+2021-03-03,51.70000076293945,52.5,51.5,52.29999923706055,444988.0
+2021-03-04,52.29999923706055,52.29999923706055,51.79999923706055,52.099998474121094,279498.0
+2021-03-07,52.400001525878906,52.70000076293945,52.099998474121094,52.5,422892.0
+2021-03-08,52.29999923706055,52.5,52.0,52.400001525878906,213941.0
+2021-03-09,52.29999923706055,52.400001525878906,51.79999923706055,52.099998474121094,219147.0
+2021-03-10,52.0,52.5,51.5,51.599998474121094,330921.0
+2021-03-11,51.5,52.0,51.20000076293945,52.0,270009.0
+2021-03-14,52.0,52.0,51.29999923706055,51.70000076293945,325157.0
+2021-03-15,51.5,52.0,51.5,51.900001525878906,195661.0
+2021-03-16,51.70000076293945,52.099998474121094,51.5,51.900001525878906,285868.0
+2021-03-17,51.79999923706055,51.900001525878906,51.29999923706055,51.599998474121094,298617.0
+2021-03-18,51.5,53.29999923706055,51.5,52.400001525878906,1924752.0
+2021-03-21,52.599998474121094,54.5,52.599998474121094,54.29999923706055,1774895.0
+2021-03-22,54.599998474121094,55.400001525878906,53.79999923706055,54.400001525878906,1126627.0
+2021-03-23,54.29999923706055,54.400001525878906,53.400001525878906,53.5,508346.0
+2021-03-24,53.099998474121094,53.5,52.79999923706055,52.900001525878906,306006.0
+2021-03-25,53.5,54.70000076293945,53.099998474121094,53.5,719789.0
+2021-03-28,53.599998474121094,53.599998474121094,52.900001525878906,53.20000076293945,367269.0
+2021-03-29,53.0,53.29999923706055,52.5,53.29999923706055,379533.0
+2021-03-30,53.29999923706055,54.400001525878906,53.0,53.79999923706055,456114.0
+2021-03-31,54.0,54.20000076293945,53.5,53.599998474121094,446228.0
+2021-04-01,53.70000076293945,54.400001525878906,53.599998474121094,54.0,422931.0
+2021-04-04,53.70000076293945,56.20000076293945,53.70000076293945,55.900001525878906,1039680.0
+2021-04-05,56.29999923706055,56.79999923706055,55.900001525878906,56.29999923706055,1045531.0
+2021-04-06,56.29999923706055,56.29999923706055,55.099998474121094,55.70000076293945,421495.0
+2021-04-07,55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0.0
+2021-04-08,55.400001525878906,57.400001525878906,55.0,56.79999923706055,1640978.0
+2021-04-11,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0
+2021-04-12,56.599998474121094,57.5,55.900001525878906,56.400001525878906,351786.0
+2021-04-13,56.400001525878906,56.79999923706055,56.0,56.599998474121094,188354.0
+2021-04-14,56.400001525878906,56.5,55.79999923706055,55.79999923706055,296213.0
+2021-04-15,56.400001525878906,56.400001525878906,55.400001525878906,56.0,176480.0
+2021-04-18,56.29999923706055,56.900001525878906,55.900001525878906,56.599998474121094,297071.0
+2021-04-19,56.70000076293945,57.599998474121094,56.400001525878906,57.400001525878906,404016.0
+2021-04-20,57.5,57.70000076293945,56.70000076293945,57.20000076293945,317716.0
+2021-04-21,57.0,57.5,56.70000076293945,56.79999923706055,218542.0
+2021-04-22,56.70000076293945,58.70000076293945,55.900001525878906,57.599998474121094,1371917.0
+2021-04-25,57.29999923706055,59.29999923706055,57.20000076293945,58.29999923706055,964880.0
+2021-04-26,58.5,59.0,57.900001525878906,57.900001525878906,525721.0
+2021-04-27,58.0,58.29999923706055,57.20000076293945,58.0,371360.0
+2021-04-28,58.099998474121094,58.20000076293945,57.0,57.20000076293945,245370.0
+2021-04-29,57.099998474121094,58.20000076293945,57.099998474121094,57.599998474121094,366011.0
+2021-05-02,58.0,59.099998474121094,57.70000076293945,59.0,397813.0
+2021-05-03,59.099998474121094,59.79999923706055,58.20000076293945,58.20000076293945,693204.0
+2021-05-04,58.5,59.20000076293945,58.20000076293945,59.20000076293945,201208.0
+2021-05-05,59.5,61.5,59.29999923706055,61.5,1129625.0
+2021-05-06,61.5,63.099998474121094,60.79999923706055,62.0,1169377.0
+2021-05-09,62.0,62.900001525878906,61.5,62.0,169622.0
+2021-05-10,61.5,62.599998474121094,61.5,62.599998474121094,243551.0
+2021-05-17,62.70000076293945,63.29999923706055,62.20000076293945,63.099998474121094,271041.0
+2021-05-18,63.29999923706055,63.29999923706055,61.70000076293945,61.70000076293945,572698.0
+2021-05-19,62.099998474121094,62.599998474121094,60.79999923706055,61.0,459979.0
+2021-05-20,61.0,61.0,59.900001525878906,60.0,382587.0
+2021-05-23,60.20000076293945,61.900001525878906,59.79999923706055,61.5,400949.0
+2021-05-24,61.599998474121094,63.0,61.599998474121094,62.099998474121094,499486.0
+2021-05-25,62.400001525878906,64.9000015258789,61.900001525878906,64.0,805211.0
+2021-05-26,64.4000015258789,64.80000305175781,63.29999923706055,63.29999923706055,449985.0
+2021-05-27,63.79999923706055,63.79999923706055,62.5,62.599998474121094,322100.0
+2021-05-30,61.20000076293945,62.20000076293945,61.099998474121094,61.70000076293945,137117.0
+2021-05-31,61.79999923706055,62.20000076293945,61.5,61.70000076293945,112866.0
+2021-06-01,61.5,63.20000076293945,61.099998474121094,61.70000076293945,333820.0
+2021-06-02,61.70000076293945,62.29999923706055,61.099998474121094,61.29999923706055,131160.0
+2021-06-03,61.400001525878906,61.79999923706055,59.900001525878906,60.099998474121094,636495.0
+2021-06-06,60.599998474121094,60.79999923706055,59.70000076293945,60.70000076293945,465459.0
+2021-06-07,60.70000076293945,60.70000076293945,60.099998474121094,60.099998474121094,190535.0
+2021-06-08,60.099998474121094,62.29999923706055,59.900001525878906,61.400001525878906,1189683.0
+2021-06-09,61.70000076293945,62.599998474121094,61.29999923706055,61.79999923706055,1000671.0
+2021-06-10,62.20000076293945,62.70000076293945,61.599998474121094,61.70000076293945,534331.0
+2021-06-13,62.0,63.5,61.70000076293945,62.70000076293945,1070649.0
+2021-06-14,63.0,64.19999694824219,61.900001525878906,62.5,1052514.0
+2021-06-15,62.599998474121094,63.099998474121094,62.0,62.0,378283.0
+2021-06-16,62.0,64.19999694824219,62.0,63.70000076293945,653378.0
+2021-06-17,63.599998474121094,66.5,63.5,65.69999694824219,1325244.0
+2021-06-20,65.0,67.0,64.0999984741211,66.0,651916.0
+2021-06-21,66.0,66.19999694824219,65.19999694824219,65.5999984741211,351776.0
+2021-06-22,65.4000015258789,66.9000015258789,65.4000015258789,65.5,387022.0
+2021-06-23,65.5999984741211,66.0,64.80000305175781,65.0,181032.0
+2021-06-24,65.0,65.69999694824219,63.5,63.5,323698.0
+2021-06-27,63.5,63.5,63.5,63.5,0.0
+2021-06-28,64.4000015258789,65.0,63.900001525878906,65.0,186065.0
+2021-06-29,65.0999984741211,66.9000015258789,65.0999984741211,66.5,411785.0
+2021-06-30,66.5999984741211,68.69999694824219,65.9000015258789,68.0,768168.0
+2021-07-01,67.80000305175781,68.5,67.0,67.0999984741211,194414.0
+2021-07-04,67.0999984741211,68.0,66.80000305175781,67.5,228628.0
+2021-07-05,67.19999694824219,69.30000305175781,66.9000015258789,67.9000015258789,495180.0
+2021-07-06,67.9000015258789,68.19999694824219,67.4000015258789,68.0,319535.0
+2021-07-07,67.9000015258789,68.80000305175781,67.80000305175781,68.0999984741211,298005.0
+2021-07-08,68.19999694824219,68.30000305175781,67.0999984741211,67.69999694824219,247153.0
+2021-07-11,67.5999984741211,69.5,67.0,68.0,435752.0
+2021-07-12,68.0,69.5,67.30000305175781,68.30000305175781,188619.0
+2021-07-13,68.30000305175781,69.0,67.5999984741211,68.0,101360.0
+2021-07-14,68.30000305175781,69.30000305175781,68.0999984741211,69.0999984741211,95633.0
+2021-07-15,69.30000305175781,71.4000015258789,69.30000305175781,70.0,430150.0
+2021-07-25,70.19999694824219,73.69999694824219,70.0,73.4000015258789,312520.0
+2021-07-26,73.30000305175781,73.30000305175781,72.19999694824219,72.19999694824219,141853.0
+2021-07-27,71.69999694824219,73.0,69.5,69.5,301851.0
+2021-07-28,69.69999694824219,70.80000305175781,69.5,70.5999984741211,99211.0
+2021-07-29,71.0,71.0,70.0,70.19999694824219,172732.0
+2021-08-01,70.19999694824219,70.9000015258789,70.0,70.5,46893.0
+2021-08-02,71.0,71.0,69.5,69.5,94536.0
+2021-08-03,69.80000305175781,70.4000015258789,69.5999984741211,69.80000305175781,77703.0
+2021-08-04,69.69999694824219,70.30000305175781,69.0,69.80000305175781,63638.0
+2021-08-05,69.5999984741211,69.5999984741211,67.0,69.4000015258789,57681.0
+2021-08-08,69.9000015258789,70.0,69.0,69.0,95056.0
+2021-08-09,68.80000305175781,71.4000015258789,68.5999984741211,70.4000015258789,661585.0
+2021-08-10,70.4000015258789,72.5999984741211,69.80000305175781,70.0999984741211,519026.0
+2021-08-11,70.0,70.4000015258789,68.9000015258789,69.0,286592.0
+2021-08-12,68.9000015258789,69.69999694824219,68.30000305175781,68.30000305175781,130170.0
+2021-08-15,68.30000305175781,69.0,67.9000015258789,68.0,84662.0
+2021-08-16,68.0,68.5999984741211,67.30000305175781,67.5,94701.0
+2021-08-17,67.19999694824219,67.9000015258789,66.0,67.9000015258789,120018.0
+2021-08-18,67.5,67.69999694824219,66.30000305175781,67.0,134130.0
+2021-08-19,66.30000305175781,67.19999694824219,66.0,66.30000305175781,140715.0
+2021-08-22,65.80000305175781,67.69999694824219,65.80000305175781,66.80000305175781,102624.0
+2021-08-23,67.0,67.0999984741211,65.69999694824219,65.69999694824219,97829.0
+2021-08-24,65.69999694824219,66.69999694824219,65.5999984741211,66.69999694824219,196458.0
+2021-08-25,66.69999694824219,67.30000305175781,65.80000305175781,66.69999694824219,126629.0
+2021-08-26,67.0999984741211,67.0999984741211,66.30000305175781,66.4000015258789,26375.0
+2021-08-29,66.30000305175781,66.69999694824219,65.69999694824219,66.0999984741211,63851.0
+2021-08-30,66.0,66.9000015258789,65.69999694824219,66.9000015258789,83641.0
+2021-08-31,66.5999984741211,66.69999694824219,66.30000305175781,66.4000015258789,44758.0
+2021-09-01,66.5,68.0999984741211,66.5,67.69999694824219,191695.0
+2021-09-02,67.5,68.30000305175781,67.5,67.5,87299.0
+2021-09-05,67.4000015258789,67.9000015258789,67.19999694824219,67.5,35678.0
+2021-09-06,67.80000305175781,68.4000015258789,67.80000305175781,67.9000015258789,69662.0
+2021-09-07,68.30000305175781,68.4000015258789,67.80000305175781,68.30000305175781,26064.0
+2021-09-08,67.80000305175781,67.9000015258789,67.0,67.0999984741211,64877.0
+2021-09-09,67.30000305175781,67.30000305175781,66.19999694824219,66.30000305175781,77146.0
+2021-09-12,66.4000015258789,66.5,65.69999694824219,65.69999694824219,41855.0
+2021-09-13,65.69999694824219,66.4000015258789,65.5999984741211,65.5999984741211,111678.0
+2021-09-14,65.69999694824219,66.4000015258789,65.5,65.69999694824219,206351.0
+2021-09-15,65.69999694824219,65.9000015258789,65.0,65.80000305175781,202519.0
+2021-09-16,66.0,66.30000305175781,65.80000305175781,66.0,105460.0
+2021-09-19,66.19999694824219,66.19999694824219,65.5,65.80000305175781,232672.0
+2021-09-20,65.5,65.5,64.0,64.4000015258789,203516.0
+2021-09-21,64.0,64.0,63.29999923706055,63.29999923706055,207344.0
+2021-09-22,63.20000076293945,63.79999923706055,63.0,63.5,125890.0
+2021-09-26,64.0,64.0,62.79999923706055,63.0,108499.0
+2021-09-27,63.0,63.0,61.79999923706055,61.900001525878906,147892.0
+2021-09-28,62.0,64.30000305175781,61.70000076293945,63.400001525878906,253669.0
+2021-09-29,63.5,63.5,62.599998474121094,62.599998474121094,81619.0
+2021-09-30,62.70000076293945,64.0,62.29999923706055,62.70000076293945,119860.0
+2021-10-03,63.0,63.5,62.5,62.5,46832.0
+2021-10-04,63.0,63.099998474121094,62.0,62.099998474121094,95447.0
+2021-10-05,62.099998474121094,63.0,62.099998474121094,62.70000076293945,73447.0
+2021-10-06,63.0,63.0,62.29999923706055,62.400001525878906,315890.0
+2021-10-07,62.400001525878906,62.400001525878906,61.70000076293945,62.20000076293945,92397.0
+2021-10-10,62.099998474121094,62.099998474121094,61.400001525878906,61.400001525878906,71075.0
+2021-10-11,61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0.0
+2021-10-12,60.400001525878906,61.900001525878906,60.0,60.5,86365.0
+2021-10-13,60.400001525878906,61.29999923706055,60.20000076293945,61.29999923706055,225204.0
+2021-10-14,61.29999923706055,61.900001525878906,61.099998474121094,61.900001525878906,139102.0
+2021-10-17,62.0,62.900001525878906,61.900001525878906,62.70000076293945,88133.0
+2021-10-18,62.70000076293945,63.20000076293945,62.599998474121094,63.20000076293945,169680.0
+2021-10-19,63.599998474121094,63.599998474121094,63.0,63.20000076293945,64802.0
+2021-10-20,63.20000076293945,64.5,62.79999923706055,63.79999923706055,256199.0
+2021-10-21,63.900001525878906,64.69999694824219,63.599998474121094,63.900001525878906,211127.0
+2021-10-24,64.4000015258789,64.5999984741211,63.20000076293945,63.20000076293945,148470.0
+2021-10-25,63.0,63.20000076293945,62.5,62.599998474121094,100946.0
+2021-10-26,62.20000076293945,63.0,62.0,62.099998474121094,123663.0
+2021-10-27,62.099998474121094,62.599998474121094,61.599998474121094,61.599998474121094,127836.0
+2021-10-28,61.5,61.70000076293945,60.099998474121094,60.79999923706055,228360.0
+2021-10-31,61.29999923706055,63.70000076293945,61.099998474121094,62.599998474121094,229054.0
+2021-11-01,62.599998474121094,62.70000076293945,62.0,62.599998474121094,103793.0
+2021-11-02,63.599998474121094,65.0999984741211,63.5,64.0,834090.0
+2021-11-03,64.4000015258789,67.0,64.30000305175781,66.5999984741211,767080.0
+2021-11-04,67.0,67.0,64.0,64.0,417727.0
+2021-11-07,65.0,65.30000305175781,64.0,64.0999984741211,231060.0
+2021-11-08,64.5,65.19999694824219,63.0,63.400001525878906,222065.0
+2021-11-09,63.099998474121094,63.20000076293945,62.099998474121094,62.79999923706055,214537.0
+2021-11-10,62.400001525878906,63.0,62.20000076293945,62.900001525878906,66960.0
+2021-11-11,63.099998474121094,64.0999984741211,63.0,63.599998474121094,90685.0
+2021-11-14,63.599998474121094,64.30000305175781,63.099998474121094,63.599998474121094,62258.0
+2021-11-15,63.70000076293945,64.0,63.0,63.20000076293945,89046.0
+2021-11-16,63.20000076293945,63.400001525878906,62.20000076293945,62.29999923706055,52908.0
+2021-11-17,62.099998474121094,62.79999923706055,62.099998474121094,62.29999923706055,93160.0
+2021-11-18,62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0.0
+2021-11-21,62.0,63.20000076293945,61.900001525878906,63.0,145354.0
+2021-11-22,62.900001525878906,62.900001525878906,60.400001525878906,60.400001525878906,75836.0
+2021-11-23,60.79999923706055,63.20000076293945,60.400001525878906,63.0,235547.0
+2021-11-24,63.400001525878906,64.30000305175781,63.0,64.0,255749.0
+2021-11-25,64.4000015258789,65.19999694824219,63.400001525878906,63.400001525878906,191677.0
+2021-11-28,63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0.0
+2021-11-29,62.0,63.0,60.79999923706055,62.5,174055.0
+2021-11-30,62.0,62.20000076293945,61.0,62.0,121826.0
+2021-12-01,62.0,62.70000076293945,61.29999923706055,62.400001525878906,72478.0
+2021-12-02,62.0,66.5999984741211,62.0,66.5999984741211,419526.0
+2021-12-05,66.69999694824219,67.0,65.9000015258789,66.0,286088.0
+2021-12-06,66.0999984741211,66.4000015258789,65.5,65.5,118254.0
+2021-12-07,65.80000305175781,66.5,65.5999984741211,65.69999694824219,88119.0
+2021-12-08,65.5999984741211,66.5,65.0999984741211,65.0999984741211,138073.0
+2021-12-09,65.0,66.4000015258789,64.5,64.5,78480.0
+2021-12-12,64.5999984741211,64.5999984741211,63.900001525878906,64.5,97949.0
+2021-12-13,64.80000305175781,65.0,64.5,65.0,48883.0
+2021-12-14,65.0,65.0,64.30000305175781,64.30000305175781,47359.0
+2021-12-15,64.5,64.69999694824219,63.599998474121094,63.599998474121094,68711.0
+2021-12-16,64.0999984741211,65.0,63.900001525878906,64.0999984741211,87845.0
+2021-12-19,64.0999984741211,64.5999984741211,63.599998474121094,63.599998474121094,26438.0
+2021-12-20,64.0,64.0,62.599998474121094,63.599998474121094,106535.0
+2021-12-21,63.599998474121094,64.5,63.29999923706055,64.5,109906.0
+2021-12-22,64.69999694824219,65.5999984741211,63.400001525878906,63.400001525878906,414843.0
+2021-12-23,63.900001525878906,63.900001525878906,62.5,62.599998474121094,133648.0
+2021-12-26,62.599998474121094,63.0,62.0,62.099998474121094,177319.0
+2021-12-27,61.900001525878906,62.20000076293945,61.29999923706055,61.79999923706055,184678.0
+2021-12-28,62.70000076293945,62.70000076293945,61.599998474121094,62.29999923706055,178834.0
+2021-12-29,61.900001525878906,62.70000076293945,61.400001525878906,62.0,181823.0
+2021-12-30,62.0,62.599998474121094,61.5,62.599998474121094,50180.0
+2022-01-02,62.29999923706055,63.79999923706055,62.0,63.79999923706055,124138.0
+2022-01-03,63.599998474121094,64.4000015258789,63.0,64.0,145987.0
+2022-01-04,64.0,65.4000015258789,64.0,65.0,200956.0
+2022-01-05,65.30000305175781,65.9000015258789,65.19999694824219,65.9000015258789,259768.0
+2022-01-06,65.80000305175781,65.80000305175781,65.0,65.0,129237.0
+2022-01-09,65.4000015258789,65.9000015258789,65.4000015258789,65.5999984741211,68460.0
+2022-01-10,65.80000305175781,65.80000305175781,65.0,65.5999984741211,58722.0
+2022-01-11,65.69999694824219,66.30000305175781,65.5,66.30000305175781,155939.0
+2022-01-12,66.4000015258789,66.9000015258789,66.0999984741211,66.9000015258789,205592.0
+2022-01-13,66.9000015258789,67.4000015258789,66.30000305175781,66.5999984741211,191862.0
+2022-01-16,67.0,67.30000305175781,66.19999694824219,66.4000015258789,158722.0
+2022-01-17,66.5,66.5,65.9000015258789,66.0999984741211,126210.0
+2022-01-18,66.5,68.9000015258789,66.19999694824219,68.80000305175781,459166.0
+2022-01-19,68.5,68.69999694824219,67.9000015258789,68.4000015258789,127356.0
+2022-01-20,68.0999984741211,69.30000305175781,67.80000305175781,69.0999984741211,155179.0
+2022-01-23,69.0,69.5999984741211,68.4000015258789,68.4000015258789,124530.0
+2022-01-24,68.19999694824219,70.5999984741211,68.19999694824219,70.19999694824219,670054.0
+2022-01-25,70.4000015258789,70.4000015258789,68.5999984741211,68.80000305175781,239103.0
+2022-01-26,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0
+2022-01-27,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0
+2022-01-30,68.19999694824219,68.80000305175781,67.5,67.69999694824219,111493.0
+2022-01-31,67.80000305175781,68.4000015258789,67.69999694824219,67.9000015258789,42365.0
+2022-02-01,68.30000305175781,70.30000305175781,67.69999694824219,69.69999694824219,277874.0
+2022-02-02,70.19999694824219,70.4000015258789,68.30000305175781,68.30000305175781,158226.0
+2022-02-03,68.0,68.9000015258789,67.5,67.5,87208.0
+2022-02-06,67.9000015258789,68.80000305175781,66.5,68.80000305175781,172457.0
+2022-02-07,69.30000305175781,70.80000305175781,69.0999984741211,70.4000015258789,571402.0
+2022-02-08,70.4000015258789,71.4000015258789,69.9000015258789,70.5999984741211,176540.0
+2022-02-09,70.69999694824219,72.0999984741211,70.19999694824219,72.0,312932.0
+2022-02-10,72.0,72.5,71.19999694824219,72.0,207808.0
+2022-02-13,71.30000305175781,71.30000305175781,68.69999694824219,70.30000305175781,181322.0
+2022-02-14,70.5,72.0,69.0,72.0,186775.0
+2022-02-15,72.0,72.4000015258789,71.5,72.0,90130.0
+2022-02-16,72.0,74.0999984741211,71.9000015258789,73.9000015258789,282712.0
+2022-02-17,74.0,74.0,72.5999984741211,73.5999984741211,80633.0
+2022-02-20,73.4000015258789,73.4000015258789,70.69999694824219,70.69999694824219,86314.0
+2022-02-21,71.4000015258789,73.69999694824219,71.0,72.4000015258789,184862.0
+2022-02-23,72.5999984741211,73.9000015258789,72.5999984741211,73.0,164937.0
+2022-02-24,70.5,71.4000015258789,69.4000015258789,69.4000015258789,223270.0
+2022-02-27,70.4000015258789,71.5,69.5,69.69999694824219,151370.0
+2022-02-28,69.5,71.0999984741211,69.30000305175781,70.0,70186.0
+2022-03-01,71.5999984741211,72.0,70.4000015258789,70.80000305175781,194917.0
+2022-03-02,71.0,71.30000305175781,69.4000015258789,69.5,104489.0
+2022-03-03,70.0,70.0,68.0999984741211,68.80000305175781,174665.0
+2022-03-06,68.9000015258789,68.9000015258789,66.9000015258789,67.4000015258789,179869.0
+2022-03-07,67.69999694824219,67.69999694824219,66.5,67.19999694824219,205991.0
+2022-03-08,67.0,69.9000015258789,66.69999694824219,69.69999694824219,367135.0
+2022-03-09,70.30000305175781,71.69999694824219,70.19999694824219,70.5999984741211,395581.0
+2022-03-10,70.5999984741211,70.9000015258789,68.80000305175781,69.0999984741211,113837.0
+2022-03-13,69.0999984741211,70.0,69.0999984741211,69.4000015258789,77624.0
+2022-03-14,69.0,71.5999984741211,67.9000015258789,71.0,260215.0
+2022-03-15,71.19999694824219,71.5,69.0,69.19999694824219,166970.0
+2022-03-16,69.5,70.9000015258789,68.69999694824219,70.69999694824219,197420.0
+2022-03-17,70.4000015258789,70.9000015258789,69.5,70.9000015258789,95396.0
+2022-03-20,70.9000015258789,71.4000015258789,70.19999694824219,71.0,107993.0
+2022-03-21,71.4000015258789,73.30000305175781,70.9000015258789,72.0999984741211,403368.0
+2022-03-22,72.80000305175781,72.80000305175781,71.5,72.0,215327.0
+2022-03-23,71.9000015258789,75.30000305175781,71.5999984741211,74.5,684975.0
+2022-03-24,75.0,79.5,74.5999984741211,79.19999694824219,2000210.0
+2022-03-27,79.9000015258789,80.0,77.5999984741211,78.5999984741211,1214945.0
+2022-03-28,78.5999984741211,79.19999694824219,77.9000015258789,78.19999694824219,305142.0
+2022-03-29,78.5,80.0,78.19999694824219,79.9000015258789,618665.0
+2022-03-30,81.0,84.4000015258789,81.0,83.9000015258789,1449620.0
+2022-03-31,83.0,84.5999984741211,82.0999984741211,83.0999984741211,500070.0
+2022-04-03,83.9000015258789,84.0,82.80000305175781,82.9000015258789,181274.0
+2022-04-04,82.9000015258789,82.9000015258789,82.9000015258789,82.9000015258789,0.0
+2022-04-05,79.4000015258789,80.80000305175781,77.0,78.30000305175781,989691.0
+2022-04-06,78.30000305175781,81.5,77.4000015258789,79.0,1152206.0
+2022-04-07,78.5999984741211,78.80000305175781,76.5999984741211,77.0999984741211,362882.0
+2022-04-10,76.5999984741211,76.69999694824219,75.0999984741211,76.30000305175781,430371.0
+2022-04-11,76.4000015258789,79.80000305175781,76.0,79.80000305175781,2112408.0
+2022-04-12,79.80000305175781,80.19999694824219,77.19999694824219,78.0,1669401.0
+2022-04-13,78.0,79.0,76.69999694824219,78.4000015258789,830544.0
+2022-04-14,78.4000015258789,79.69999694824219,78.0,78.19999694824219,392566.0
+2022-04-17,79.0999984741211,79.0999984741211,77.5,78.0999984741211,224976.0
+2022-04-18,78.0999984741211,79.4000015258789,78.0999984741211,78.5,383741.0
+2022-04-19,78.69999694824219,79.80000305175781,78.4000015258789,79.0999984741211,508650.0
+2022-04-20,79.30000305175781,79.30000305175781,76.5999984741211,78.4000015258789,576930.0
+2022-04-21,78.4000015258789,79.4000015258789,77.69999694824219,78.30000305175781,175158.0
+2022-04-24,78.0999984741211,78.0999984741211,75.5999984741211,75.69999694824219,246581.0
+2022-04-25,75.5,78.0999984741211,75.30000305175781,78.0999984741211,265292.0
+2022-04-26,78.4000015258789,78.80000305175781,77.30000305175781,78.69999694824219,167412.0
+2022-04-27,79.5999984741211,80.5999984741211,78.69999694824219,79.5,409130.0
+2022-04-28,79.4000015258789,79.80000305175781,78.5999984741211,78.9000015258789,105493.0
+2022-05-08,78.5999984741211,78.5999984741211,75.5999984741211,76.19999694824219,269310.0
+2022-05-09,76.5,76.5,75.19999694824219,75.5,206471.0
+2022-05-10,75.0999984741211,76.0,74.5999984741211,75.0999984741211,216223.0
+2022-05-11,75.80000305175781,76.0999984741211,75.0,75.0,111783.0
+2022-05-12,75.0,75.0999984741211,73.69999694824219,74.19999694824219,185684.0
+2022-05-15,74.69999694824219,75.0999984741211,74.0999984741211,74.5999984741211,98537.0
+2022-05-16,72.4000015258789,73.19999694824219,70.0,71.5,761887.0
+2022-05-17,71.30000305175781,72.5999984741211,70.4000015258789,72.30000305175781,276720.0
+2022-05-18,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0.0
+2022-05-19,70.0,70.0,68.0,69.4000015258789,233746.0
+2022-05-22,69.5999984741211,69.69999694824219,68.5,68.9000015258789,176679.0
+2022-05-23,68.80000305175781,69.0,67.0,67.5,94919.0
+2022-05-24,67.5,69.19999694824219,67.5,69.0,107169.0
+2022-05-25,69.0,71.5,69.0,71.5,170377.0
+2022-05-26,71.5999984741211,72.30000305175781,70.0999984741211,70.5,201759.0
+2022-05-29,70.5999984741211,71.5,70.30000305175781,70.9000015258789,141027.0
+2022-05-30,71.19999694824219,71.19999694824219,69.80000305175781,69.80000305175781,97820.0
+2022-05-31,70.0999984741211,70.4000015258789,68.9000015258789,70.19999694824219,121510.0
+2022-06-01,70.5,70.9000015258789,69.19999694824219,69.9000015258789,64607.0
+2022-06-02,70.0,70.0,68.4000015258789,68.4000015258789,86113.0
+2022-06-05,69.0999984741211,69.0999984741211,68.0,68.0999984741211,49321.0
+2022-06-06,68.30000305175781,70.0,68.30000305175781,69.0,198790.0
+2022-06-07,69.19999694824219,69.19999694824219,66.69999694824219,67.19999694824219,256266.0
+2022-06-08,67.5,67.5,65.5,65.5,803133.0
+2022-06-09,65.5,65.5,64.0,64.0,289790.0
+2022-06-12,63.0,63.0,61.099998474121094,61.099998474121094,241137.0
+2022-06-13,61.0,61.29999923706055,57.0,57.20000076293945,399480.0
+2022-06-14,57.0,61.70000076293945,54.099998474121094,61.0,756798.0
+2022-06-15,61.0,62.20000076293945,59.900001525878906,60.099998474121094,138095.0
+2022-06-16,58.29999923706055,60.5,58.0,59.099998474121094,112861.0
+2022-06-19,58.900001525878906,58.900001525878906,55.29999923706055,57.099998474121094,94056.0
+2022-06-20,57.70000076293945,59.70000076293945,57.70000076293945,58.79999923706055,99370.0
+2022-06-21,58.79999923706055,61.0,58.599998474121094,60.599998474121094,111387.0
+2022-06-22,58.0,59.70000076293945,58.0,58.400001525878906,105769.0
+2022-06-23,58.0,58.0,53.900001525878906,54.70000076293945,822587.0
+2022-06-26,56.5,56.5,55.0,56.29999923706055,186564.0
+2022-06-27,56.29999923706055,57.400001525878906,55.0,55.0,177930.0
+2022-06-28,55.400001525878906,55.900001525878906,54.900001525878906,55.900001525878906,45255.0
+2022-06-29,55.79999923706055,56.20000076293945,55.599998474121094,55.900001525878906,82587.0
+2022-06-30,55.5,57.20000076293945,54.0,54.0,111908.0
+2022-07-03,54.900001525878906,55.400001525878906,54.0,54.099998474121094,94627.0
+2022-07-04,54.5,54.5,52.29999923706055,52.70000076293945,135835.0
+2022-07-05,53.29999923706055,54.0,52.70000076293945,53.5,58426.0
+2022-07-06,52.79999923706055,54.20000076293945,52.79999923706055,53.70000076293945,85221.0
+2022-07-13,53.5,54.099998474121094,52.79999923706055,52.900001525878906,112480.0
+2022-07-14,52.099998474121094,53.0,50.70000076293945,51.29999923706055,95495.0
+2022-07-17,52.5,52.5,51.29999923706055,51.599998474121094,52909.0
+2022-07-18,51.599998474121094,52.79999923706055,51.400001525878906,52.0,117640.0
+2022-07-19,52.0,54.70000076293945,52.0,54.20000076293945,330322.0
+2022-07-20,55.0,56.5,54.20000076293945,54.29999923706055,404813.0
+2022-07-21,54.5,55.5,53.900001525878906,55.29999923706055,292198.0
+2022-07-24,55.29999923706055,56.5,55.0,56.0,217382.0
+2022-07-25,55.5,57.5,55.29999923706055,57.29999923706055,270384.0
+2022-07-26,57.70000076293945,59.20000076293945,57.20000076293945,57.20000076293945,227182.0
+2022-07-27,57.70000076293945,59.0,56.599998474121094,57.599998474121094,135429.0
+2022-07-28,59.0,59.20000076293945,57.70000076293945,58.0,105065.0
+2022-07-31,58.29999923706055,59.20000076293945,57.900001525878906,57.900001525878906,159109.0
+2022-08-01,58.29999923706055,58.900001525878906,57.900001525878906,58.79999923706055,80737.0
+2022-08-02,58.79999923706055,59.20000076293945,57.400001525878906,57.400001525878906,168260.0
+2022-08-03,57.099998474121094,58.0,56.400001525878906,56.70000076293945,171117.0
+2022-08-04,56.70000076293945,58.099998474121094,56.5,57.5,231560.0
+2022-08-07,57.900001525878906,58.5,57.0,57.599998474121094,125487.0
+2022-08-08,57.79999923706055,57.900001525878906,56.599998474121094,56.79999923706055,84648.0
+2022-08-09,56.5,57.20000076293945,56.099998474121094,56.70000076293945,91535.0
+2022-08-10,56.79999923706055,58.0,56.79999923706055,57.0,238331.0
+2022-08-11,57.5,59.599998474121094,57.5,58.5,886848.0
+2022-08-14,61.400001525878906,64.0,61.099998474121094,62.79999923706055,1126711.0
+2022-08-15,62.70000076293945,63.79999923706055,62.29999923706055,63.0,223319.0
+2022-08-16,63.0,66.30000305175781,62.900001525878906,65.5999984741211,501022.0
+2022-08-17,66.0,66.69999694824219,64.80000305175781,66.0,259174.0
+2022-08-18,65.9000015258789,68.30000305175781,65.69999694824219,66.30000305175781,370990.0
+2022-08-21,66.5,66.5,64.0,64.0999984741211,244681.0
+2022-08-22,64.30000305175781,66.5999984741211,63.5,66.19999694824219,209290.0
+2022-08-23,66.0,66.0,63.70000076293945,64.0,166466.0
+2022-08-24,63.900001525878906,64.9000015258789,62.900001525878906,63.79999923706055,159040.0
+2022-08-25,63.900001525878906,64.69999694824219,63.900001525878906,64.5,89639.0
+2022-08-28,63.599998474121094,64.4000015258789,63.5,63.70000076293945,76777.0
+2022-08-29,64.0999984741211,65.5,64.0,64.80000305175781,193520.0
+2022-08-30,65.19999694824219,65.19999694824219,63.79999923706055,63.900001525878906,183893.0
+2022-08-31,63.599998474121094,63.70000076293945,62.599998474121094,62.900001525878906,112287.0
+2022-09-01,62.70000076293945,62.70000076293945,61.599998474121094,62.099998474121094,75053.0
+2022-09-04,62.099998474121094,63.0,61.79999923706055,63.0,42950.0
+2022-09-05,62.400001525878906,62.599998474121094,61.79999923706055,61.900001525878906,89147.0
+2022-09-06,61.70000076293945,62.0,60.400001525878906,60.400001525878906,123232.0
+2022-09-07,60.0,61.0,59.400001525878906,59.400001525878906,125097.0
+2022-09-08,59.900001525878906,61.70000076293945,59.0,61.70000076293945,137469.0
+2022-09-11,62.0,62.900001525878906,61.900001525878906,62.900001525878906,145730.0
+2022-09-12,63.29999923706055,64.0999984741211,63.099998474121094,63.099998474121094,259955.0
+2022-09-13,63.099998474121094,63.099998474121094,61.900001525878906,62.29999923706055,148143.0
+2022-09-14,61.79999923706055,63.5,61.0,63.0,158848.0
+2022-09-15,63.400001525878906,63.900001525878906,61.70000076293945,62.5,117089.0
+2022-09-18,61.29999923706055,61.70000076293945,60.599998474121094,61.400001525878906,76143.0
+2022-09-19,60.099998474121094,62.0,58.29999923706055,61.400001525878906,84381.0
+2022-09-20,62.0,65.9000015258789,61.79999923706055,65.30000305175781,630464.0
+2022-09-21,65.4000015258789,69.0,65.30000305175781,68.19999694824219,656976.0
+2022-09-25,67.5,70.69999694824219,65.9000015258789,70.0,852988.0
+2022-09-26,70.0,70.30000305175781,68.5,68.69999694824219,757056.0
+2022-09-27,68.30000305175781,70.0,67.5999984741211,69.0,574766.0
+2022-09-28,69.19999694824219,75.0,69.19999694824219,72.5,1361895.0
+2022-09-29,73.80000305175781,74.4000015258789,71.5,72.4000015258789,520882.0
+2022-10-02,72.0,74.5999984741211,71.30000305175781,74.0,321268.0
+2022-10-03,74.4000015258789,77.0,74.30000305175781,75.5,470931.0
+2022-10-04,75.5,75.5,75.5,75.5,0.0
+2022-10-05,75.0,76.5,73.80000305175781,73.9000015258789,157260.0
+2022-10-06,74.4000015258789,74.80000305175781,72.5,72.5999984741211,167640.0
+2022-10-09,72.4000015258789,74.0,72.0999984741211,72.0999984741211,145332.0
+2022-10-10,71.80000305175781,76.80000305175781,71.5,76.19999694824219,364302.0
+2022-10-11,76.30000305175781,78.5999984741211,75.0,78.0,644988.0
+2022-10-12,78.0,78.5,74.80000305175781,74.9000015258789,307375.0
+2022-10-13,75.0999984741211,77.0,74.5999984741211,74.69999694824219,277814.0
+2022-10-16,74.9000015258789,76.5999984741211,74.9000015258789,75.5,179751.0
+2022-10-17,75.9000015258789,76.0999984741211,73.9000015258789,74.0,237578.0
+2022-10-18,74.5,75.0,72.69999694824219,73.19999694824219,209956.0
+2022-10-19,72.80000305175781,74.19999694824219,72.69999694824219,73.4000015258789,104449.0
+2022-10-20,73.4000015258789,74.19999694824219,72.5,74.19999694824219,156040.0
+2022-10-23,74.19999694824219,74.4000015258789,73.80000305175781,74.0,80218.0
+2022-10-24,73.80000305175781,73.80000305175781,72.80000305175781,73.0999984741211,101813.0
+2022-10-25,73.19999694824219,73.4000015258789,71.19999694824219,71.19999694824219,158609.0
+2022-10-26,71.4000015258789,71.80000305175781,68.30000305175781,69.4000015258789,287404.0
+2022-10-27,70.0,72.4000015258789,69.69999694824219,72.0,564789.0
+2022-10-30,71.80000305175781,72.9000015258789,70.30000305175781,70.30000305175781,183453.0
+2022-10-31,70.30000305175781,70.30000305175781,70.30000305175781,70.30000305175781,0.0
+2022-11-01,72.5,75.0,71.9000015258789,73.80000305175781,684713.0
+2022-11-02,73.9000015258789,76.5999984741211,73.0,76.0,658542.0
+2022-11-03,75.4000015258789,77.5999984741211,75.0,75.5999984741211,334205.0
+2022-11-06,76.0999984741211,79.19999694824219,76.0,77.0,331869.0
+2022-11-07,77.0,77.80000305175781,76.30000305175781,77.0,264248.0
+2022-11-08,77.0,77.0,74.0,75.5999984741211,86609.0
+2022-11-09,75.5,77.0,74.9000015258789,75.5,38458.0
+2022-11-10,75.5,76.80000305175781,74.0,74.4000015258789,150201.0
+2022-11-13,74.0999984741211,74.4000015258789,71.5,73.5,537275.0
+2022-11-14,73.4000015258789,74.30000305175781,72.5,73.80000305175781,102378.0
+2022-11-15,74.0,74.0999984741211,72.0999984741211,72.4000015258789,114082.0
+2022-11-16,72.5999984741211,74.5,72.0,74.0,73930.0
+2022-11-17,73.5,75.80000305175781,72.19999694824219,75.80000305175781,256659.0
+2022-11-20,76.0,77.0,75.0,75.0999984741211,449232.0
+2022-11-21,74.5,74.5999984741211,71.4000015258789,71.69999694824219,165607.0
+2022-11-22,72.4000015258789,72.5,69.5,70.5,211854.0
+2022-11-24,70.5,70.5,69.0,69.5,78730.0
+2022-11-27,68.69999694824219,70.4000015258789,68.19999694824219,70.0,107297.0
+2022-11-28,69.5,72.9000015258789,69.5,72.9000015258789,183837.0
+2022-11-29,73.0,73.80000305175781,73.0,73.80000305175781,51272.0
+2022-11-30,73.69999694824219,75.69999694824219,73.4000015258789,75.69999694824219,48649.0
+2022-12-01,74.69999694824219,76.5,74.4000015258789,74.80000305175781,66314.0
+2022-12-04,74.5,75.9000015258789,70.5999984741211,73.4000015258789,43487.0
+2022-12-05,73.0999984741211,73.0999984741211,71.5999984741211,71.69999694824219,53440.0
+2022-12-06,70.80000305175781,73.5999984741211,70.4000015258789,72.19999694824219,26784.0
+2022-12-07,74.19999694824219,75.0,70.9000015258789,71.0999984741211,101853.0
+2022-12-08,71.0,72.30000305175781,70.69999694824219,71.80000305175781,100465.0
+2022-12-11,71.80000305175781,72.0999984741211,69.0,69.0999984741211,39682.0
+2022-12-12,68.5,70.0999984741211,67.19999694824219,69.5,85954.0
+2022-12-13,70.9000015258789,71.0,69.69999694824219,69.80000305175781,140365.0
+2022-12-14,70.30000305175781,76.0,70.30000305175781,74.0,218820.0
+2022-12-15,73.9000015258789,74.80000305175781,71.80000305175781,72.9000015258789,83915.0
+2022-12-18,72.5,78.5,72.5,78.30000305175781,245682.0
+2022-12-19,78.0,78.0,72.4000015258789,73.0,272483.0
+2022-12-20,73.4000015258789,73.80000305175781,72.30000305175781,73.5,259377.0
+2022-12-21,73.4000015258789,74.69999694824219,72.80000305175781,72.80000305175781,144392.0
+2022-12-22,73.0,73.69999694824219,72.5999984741211,73.19999694824219,125627.0
+2022-12-25,73.4000015258789,77.0,73.4000015258789,75.30000305175781,409191.0
+2022-12-26,75.4000015258789,78.5,73.80000305175781,73.80000305175781,363890.0
+2022-12-27,74.0,76.5,74.0,76.0,105879.0
+2022-12-28,75.9000015258789,75.9000015258789,74.0,74.4000015258789,114803.0
+2022-12-29,74.0999984741211,75.5,73.9000015258789,73.9000015258789,74952.0
+2023-01-01,74.4000015258789,75.30000305175781,74.0999984741211,74.19999694824219,47044.0
+2023-01-02,74.5,76.5999984741211,74.30000305175781,76.0999984741211,206121.0
+2023-01-03,76.0999984741211,76.0999984741211,76.0999984741211,76.0999984741211,0.0
+2023-01-04,75.80000305175781,76.5,74.9000015258789,75.0,66253.0
+2023-01-05,74.4000015258789,75.5,74.30000305175781,75.19999694824219,104394.0
+2023-01-08,75.9000015258789,77.0999984741211,75.5,76.69999694824219,128575.0
+2023-01-09,76.69999694824219,77.69999694824219,76.0,77.0999984741211,222713.0
+2023-01-10,77.0999984741211,77.4000015258789,76.0,76.5,101762.0
+2023-01-11,76.69999694824219,76.80000305175781,75.69999694824219,76.0,68562.0
+2023-01-12,76.0999984741211,77.0,76.0999984741211,76.9000015258789,87661.0
+2023-01-15,76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0.0
+2023-01-16,78.80000305175781,78.80000305175781,77.80000305175781,78.5,84128.0
+2023-01-17,78.69999694824219,78.69999694824219,77.30000305175781,78.0,142828.0
+2023-01-18,78.69999694824219,78.69999694824219,77.30000305175781,78.0,142828.0
+2023-01-19,77.19999694824219,78.5,76.80000305175781,78.0,92196.0
+2023-01-22,78.0,78.0,78.0,78.0,0.0
+2023-01-23,79.0999984741211,79.30000305175781,77.69999694824219,78.0,98285.0
+2023-01-24,78.30000305175781,79.4000015258789,78.0,79.0,129371.0
+2023-01-25,79.0,79.19999694824219,78.19999694824219,78.30000305175781,95389.0
+2023-01-26,78.19999694824219,78.9000015258789,77.9000015258789,78.0,58517.0
+2023-01-29,78.0,78.80000305175781,77.4000015258789,78.4000015258789,190086.0
+2023-01-30,78.30000305175781,79.0999984741211,78.0,79.0,171626.0
+2023-01-31,79.0,79.69999694824219,78.4000015258789,79.30000305175781,320329.0
+2023-02-01,79.19999694824219,80.5,78.80000305175781,80.0,314676.0
+2023-02-02,80.19999694824219,82.0,78.9000015258789,78.9000015258789,269731.0
+2023-02-05,78.5999984741211,78.5999984741211,76.5999984741211,77.9000015258789,116816.0
+2023-02-06,77.0,79.0999984741211,76.9000015258789,79.0,108210.0
+2023-02-07,78.5999984741211,79.0,77.30000305175781,77.4000015258789,50853.0
+2023-02-08,77.4000015258789,77.80000305175781,76.0,77.0,65145.0
+2023-02-09,77.0,77.0999984741211,75.9000015258789,75.9000015258789,46578.0
+2023-02-12,75.9000015258789,75.9000015258789,75.9000015258789,75.9000015258789,0.0
+2023-02-13,76.0,80.19999694824219,76.0,77.4000015258789,150453.0
+2023-02-14,78.5999984741211,79.0,77.4000015258789,78.0,82528.0
+2023-02-15,78.0,79.5,78.0,79.4000015258789,113139.0
+2023-02-16,79.5,81.0,79.4000015258789,79.69999694824219,213272.0
+2023-02-19,79.69999694824219,80.19999694824219,78.5,80.0999984741211,58439.0
+2023-02-20,80.4000015258789,81.19999694824219,79.0999984741211,80.19999694824219,230565.0
+2023-02-21,80.4000015258789,80.80000305175781,79.5999984741211,80.69999694824219,109068.0
+2023-02-23,80.69999694824219,81.5,80.19999694824219,80.5999984741211,176509.0
+2023-02-26,80.69999694824219,81.19999694824219,77.5999984741211,77.5999984741211,281565.0
+2023-02-27,77.19999694824219,78.5999984741211,77.19999694824219,77.5,82456.0
+2023-02-28,78.4000015258789,79.4000015258789,77.80000305175781,77.80000305175781,94231.0
+2023-03-01,77.9000015258789,79.69999694824219,77.9000015258789,79.30000305175781,375.0
+2023-03-02,79.5999984741211,80.5,79.5999984741211,79.80000305175781,275.0
+2023-03-05,81.0999984741211,85.80000305175781,81.0999984741211,83.5,469.0
+2023-03-06,83.5,83.5,83.5,83.5,0.0
+2023-03-07,83.5,83.5,83.5,83.5,0.0
+2023-03-08,82.19999694824219,82.5999984741211,80.69999694824219,80.69999694824219,300.0
+2023-03-09,80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,0.0
+2023-03-12,80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,0.0
+2023-03-13,80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,0.0
+2023-03-14,79.5999984741211,79.69999694824219,78.0,78.69999694824219,300.0
+2023-03-15,76.5999984741211,77.19999694824219,73.0,73.19999694824219,210.0
+2023-03-16,73.69999694824219,74.5,72.4000015258789,73.0,410.0
+2023-03-19,73.0,73.0,73.0,73.0,0.0
+2023-03-20,73.80000305175781,75.0,73.5,74.30000305175781,760.0
+2023-03-21,74.80000305175781,80.5,74.80000305175781,79.5999984741211,506.0
+2023-03-22,79.5,79.80000305175781,78.0,79.4000015258789,396.0
+2023-03-23,79.0,87.30000305175781,78.9000015258789,87.30000305175781,230.0
+2023-03-26,87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0.0
+2023-03-27,87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0.0
+2023-03-28,87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0.0
+2023-03-29,92.5,94.4000015258789,89.0,89.0,3851.0
+2023-03-30,89.5999984741211,90.5999984741211,88.5,90.19999694824219,200.0
+2023-04-02,90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0.0
+2023-04-03,90.5999984741211,90.80000305175781,88.4000015258789,89.30000305175781,200.0
+2023-04-04,89.0,89.5,87.19999694824219,87.9000015258789,553.0
+2023-04-05,87.9000015258789,88.80000305175781,86.0,86.4000015258789,225.0
+2023-04-06,87.0,89.0999984741211,86.5,87.5,172.0
+2023-04-09,87.5,87.80000305175781,86.5,86.5,500.0
+2023-04-10,86.4000015258789,87.4000015258789,86.19999694824219,87.19999694824219,248.0
+2023-04-11,87.4000015258789,87.4000015258789,85.0,85.5999984741211,543.0
+2023-04-12,86.5999984741211,88.0,85.4000015258789,87.4000015258789,500.0
+2023-04-13,88.0,91.5,87.30000305175781,90.19999694824219,500.0
+2023-04-16,90.0999984741211,90.9000015258789,89.69999694824219,89.69999694824219,200.0
+2023-04-17,90.0,92.30000305175781,89.80000305175781,89.80000305175781,703.0
+2023-04-25,90.0,92.9000015258789,90.0,92.9000015258789,572.0
+2023-04-26,93.0,96.80000305175781,92.5999984741211,95.0,250.0
+2023-04-27,94.19999694824219,95.69999694824219,94.0,94.9000015258789,450.0
+2023-04-30,94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0.0
+2023-05-01,94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0.0
+2023-05-02,94.30000305175781,94.30000305175781,91.69999694824219,91.69999694824219,365.0
+2023-05-03,91.0,93.5,90.9000015258789,93.0,4732.0
+2023-05-04,93.0,99.4000015258789,93.0,98.30000305175781,341.0
+2023-05-07,100.0,101.80000305175781,98.4000015258789,98.5,232.0
+2023-05-08,98.80000305175781,98.80000305175781,96.30000305175781,96.9000015258789,165.0
+2023-05-09,96.9000015258789,98.0,94.19999694824219,94.19999694824219,599.0
+2023-05-10,94.19999694824219,96.30000305175781,93.69999694824219,94.5,196.0
+2023-05-11,95.0,95.69999694824219,94.5,94.69999694824219,500.0
+2023-05-14,97.9000015258789,99.5,97.0,98.0,428.0
+2023-05-15,98.30000305175781,103.80000305175781,98.30000305175781,103.0,433.0
+2023-05-16,103.0,103.5999984741211,99.4000015258789,99.80000305175781,609.0
+2023-05-17,100.0,102.0,99.0,101.5999984741211,184.0
+2023-05-18,100.19999694824219,106.0,100.19999694824219,105.0,150.0
+2023-05-21,106.80000305175781,115.4000015258789,105.19999694824219,115.4000015258789,652.0
+2023-05-22,116.0,116.5999984741211,111.0,112.80000305175781,863.0
+2023-05-23,112.80000305175781,114.19999694824219,110.0,110.0,1000.0
+2023-05-24,109.19999694824219,112.4000015258789,107.80000305175781,108.0,278.0
+2023-05-25,109.0,110.5999984741211,107.5999984741211,108.0,474.0
+2023-05-28,109.0,109.0,106.80000305175781,106.80000305175781,400.0
+2023-05-29,107.0,107.0,104.5999984741211,105.0,430.0
+2023-05-30,106.0,114.80000305175781,106.0,114.0,500.0
+2023-05-31,114.0,114.0,109.0,110.19999694824219,600.0
+2023-06-01,110.5999984741211,112.19999694824219,109.0,110.0,200.0
+2023-06-04,112.0,112.0,110.4000015258789,111.0,500.0
+2023-06-05,111.0,115.0,110.19999694824219,113.0,220.0
+2023-06-06,114.0,114.0,111.0,113.0,180.0
+2023-06-07,113.0,119.19999694824219,113.0,118.80000305175781,200.0
+2023-06-08,110.5999984741211,112.19999694824219,109.0,110.0,1945.0
+2023-06-11,117.0,120.0,116.0,118.5999984741211,143.0
+2023-06-12,118.0,119.19999694824219,117.0,118.80000305175781,701.0
+2023-06-13,118.4000015258789,125.4000015258789,118.4000015258789,124.80000305175781,2500.0
+2023-06-14,125.0,127.0,123.19999694824219,124.80000305175781,165.0
+2023-06-15,124.80000305175781,125.0,120.4000015258789,122.19999694824219,197.0
+2023-06-18,122.80000305175781,124.0,121.0,121.5999984741211,289.0
+2023-06-19,122.0,125.5999984741211,122.0,122.80000305175781,218258.0
+2023-06-20,122.80000305175781,125.80000305175781,120.5999984741211,124.5999984741211,178037.0
+2023-06-21,125.0,134.39999389648438,124.80000305175781,133.0,380069.0
+2023-06-22,133.1999969482422,137.0,127.4000015258789,128.60000610351562,295144.0
+2023-07-02,131.0,132.39999389648438,128.60000610351562,130.0,57341.0
+2023-07-03,129.0,134.8000030517578,127.19999694824219,133.0,191922.0
+2023-07-04,134.0,134.1999969482422,131.39999389648438,133.0,88868.0
+2023-07-05,134.0,134.0,127.0,127.0,136630.0
+2023-07-06,128.0,132.0,128.0,130.60000610351562,316956.0
+2023-07-09,130.39999389648438,130.39999389648438,125.19999694824219,127.0,100878.0
+2023-07-10,126.5999984741211,129.8000030517578,126.0,129.60000610351562,104292.0
+2023-07-11,129.8000030517578,131.39999389648438,127.4000015258789,131.39999389648438,130619.0
+2023-07-12,131.39999389648438,131.8000030517578,129.1999969482422,129.60000610351562,58641.0
+2023-07-13,130.39999389648438,134.8000030517578,129.60000610351562,132.1999969482422,181730.0
+2023-07-16,132.1999969482422,134.8000030517578,132.0,133.1999969482422,101937.0
+2023-07-17,132.1999969482422,133.60000610351562,130.39999389648438,130.60000610351562,88611.0
+2023-07-18,131.0,132.0,125.0,129.1999969482422,132598.0
+2023-07-19,130.60000610351562,130.60000610351562,128.1999969482422,129.1999969482422,58648.0
+2023-07-20,130.8000030517578,134.0,129.0,133.0,186085.0
+2023-07-23,134.0,135.0,133.60000610351562,134.0,192863.0
+2023-07-24,134.8000030517578,134.8000030517578,132.39999389648438,133.60000610351562,134407.0
+2023-07-25,134.1999969482422,141.60000610351562,133.60000610351562,134.8000030517578,360483.0
+2023-07-26,136.60000610351562,138.1999969482422,134.60000610351562,138.1999969482422,161547.0
+2023-07-27,138.0,140.8000030517578,136.1999969482422,139.1999969482422,160123.0
+2023-07-30,140.0,141.60000610351562,137.60000610351562,138.8000030517578,118145.0
+2023-07-31,138.8000030517578,140.0,133.39999389648438,136.0,109733.0
+2023-08-01,136.0,136.1999969482422,130.1999969482422,132.1999969482422,138937.0
+2023-08-02,130.39999389648438,133.1999969482422,129.0,133.1999969482422,97431.0
+2023-08-03,133.1999969482422,133.60000610351562,128.1999969482422,129.0,114497.0
+2023-08-06,129.0,130.8000030517578,121.0,121.5999984741211,65797.0
+2023-08-07,121.5999984741211,121.5999984741211,111.5999984741211,116.0,329501.0
+2023-08-08,114.0,117.0,109.5999984741211,114.80000305175781,334099.0
+2023-08-09,115.4000015258789,120.4000015258789,114.80000305175781,119.0,130092.0
+2023-08-10,119.0,120.0,115.5999984741211,115.80000305175781,133304.0
+2023-08-13,116.19999694824219,117.4000015258789,114.5999984741211,116.0,98371.0
+2023-08-14,116.5999984741211,120.5999984741211,115.80000305175781,120.0,215512.0
+2023-08-15,121.5999984741211,123.4000015258789,117.0,117.4000015258789,234894.0
+2023-08-16,117.4000015258789,119.19999694824219,117.0,117.19999694824219,72338.0
+2023-08-17,116.4000015258789,117.5999984741211,114.0,115.80000305175781,147399.0
+2023-08-20,115.80000305175781,118.5999984741211,113.0,117.19999694824219,85702.0
+2023-08-21,117.19999694824219,124.4000015258789,117.0,123.0,232214.0
+2023-08-22,122.0,124.4000015258789,120.4000015258789,121.5999984741211,222973.0
+2023-08-23,121.80000305175781,121.80000305175781,119.19999694824219,120.80000305175781,122276.0
+2023-08-24,120.80000305175781,121.0,119.80000305175781,121.0,98617.0
+2023-08-27,122.80000305175781,127.19999694824219,121.0,124.80000305175781,141837.0
+2023-08-28,128.0,129.8000030517578,126.0,128.1999969482422,209553.0
+2023-08-29,128.0,128.0,124.19999694824219,125.0,144273.0
+2023-08-30,124.0,128.0,124.0,126.19999694824219,205341.0
+2023-08-31,126.80000305175781,126.80000305175781,121.80000305175781,121.80000305175781,133190.0
+2023-09-03,124.0,124.0,121.0,121.80000305175781,63439.0
+2023-09-04,123.0,125.0,121.19999694824219,124.5999984741211,99243.0
+2023-09-05,125.80000305175781,126.4000015258789,124.0,125.19999694824219,205901.0
+2023-09-06,125.5999984741211,125.5999984741211,122.19999694824219,123.4000015258789,233475.0
+2023-09-07,121.80000305175781,123.0,118.4000015258789,120.0,73503.0
+2023-09-10,120.0,120.0,120.0,120.0,0.0
+2023-09-11,117.4000015258789,119.80000305175781,116.0,119.4000015258789,67488.0
+2023-09-12,119.4000015258789,119.80000305175781,116.19999694824219,117.0,58152.0
+2023-09-13,119.0,119.0,113.5999984741211,115.0,225755.0
+2023-09-14,115.80000305175781,119.5999984741211,114.4000015258789,119.0,265353.0
+2023-09-17,119.0,119.0,119.0,119.0,0.0
+2023-09-18,118.4000015258789,123.19999694824219,118.4000015258789,120.0,176098.0
+2023-09-19,118.80000305175781,121.0,118.19999694824219,120.0,116500.0
+2023-09-20,120.80000305175781,123.5999984741211,119.19999694824219,122.5999984741211,139274.0
+2023-09-21,122.80000305175781,122.80000305175781,115.80000305175781,116.19999694824219,171856.0
+2023-09-25,116.0,117.4000015258789,111.80000305175781,115.0,115096.0
+2023-09-26,115.0,116.80000305175781,113.19999694824219,115.4000015258789,72170.0
+2023-09-27,115.4000015258789,122.19999694824219,114.5999984741211,120.5999984741211,143026.0
+2023-09-28,121.19999694824219,124.80000305175781,121.19999694824219,123.0,92881.0
+2023-10-01,123.0,123.0,123.0,123.0,0.0
+2023-10-02,127.0,136.60000610351562,126.5999984741211,133.0,534753.0
+2023-10-03,133.0,133.0,127.19999694824219,128.0,251301.0
+2023-10-04,128.0,128.0,121.0,123.0,239418.0
+2023-10-05,123.5999984741211,124.19999694824219,121.4000015258789,123.0,72125.0
+2023-10-08,121.5999984741211,122.80000305175781,116.5999984741211,119.4000015258789,63889.0
+2023-10-09,117.5999984741211,123.4000015258789,117.5999984741211,123.0,107260.0
+2023-10-10,123.0,124.5999984741211,118.80000305175781,118.80000305175781,117824.0
+2023-10-11,118.19999694824219,123.0,117.19999694824219,117.19999694824219,197798.0
+2023-10-12,117.4000015258789,120.4000015258789,115.80000305175781,120.0,161872.0
+2023-10-15,120.0,121.5999984741211,116.0,120.0,97979.0
+2023-10-16,119.80000305175781,121.19999694824219,117.80000305175781,120.0,115880.0
+2023-10-17,121.4000015258789,128.8000030517578,120.19999694824219,125.0,273825.0
+2023-10-18,126.19999694824219,129.60000610351562,125.19999694824219,127.0,216136.0
+2023-10-19,126.0,128.8000030517578,122.0,125.0,98219.0
+2023-10-22,124.0,128.8000030517578,123.80000305175781,125.0,107080.0
+2023-10-23,125.0,126.5999984741211,122.80000305175781,124.0,124366.0
+2023-10-24,124.0,128.0,120.4000015258789,123.19999694824219,141083.0
+2023-10-25,122.80000305175781,129.0,120.5999984741211,128.8000030517578,152718.0
+2023-10-26,129.0,132.0,127.5999984741211,128.0,210309.0
+2023-10-29,128.0,128.0,123.80000305175781,125.0,210622.0
+2023-10-30,125.4000015258789,126.4000015258789,124.0,124.0,275162.0
+2023-10-31,124.0,125.0,121.80000305175781,122.5999984741211,150220.0
+2023-11-01,122.80000305175781,123.80000305175781,120.0,121.19999694824219,167454.0
+2023-11-02,121.19999694824219,125.19999694824219,120.5999984741211,124.0,253191.0
+2023-11-05,129.0,136.39999389648438,127.19999694824219,136.39999389648438,485092.0
+2023-11-06,136.0,144.0,132.8000030517578,140.0,407965.0
+2023-11-07,140.0,144.8000030517578,138.1999969482422,143.0,246009.0
+2023-11-08,143.39999389648438,145.39999389648438,141.8000030517578,143.1999969482422,169839.0
+2023-11-09,141.1999969482422,145.0,141.0,141.0,142687.0
+2023-11-12,145.0,148.39999389648438,143.39999389648438,144.60000610351562,178118.0
+2023-11-13,147.8000030517578,147.8000030517578,141.8000030517578,143.1999969482422,188330.0
+2023-11-14,143.1999969482422,146.39999389648438,143.0,145.1999969482422,155380.0
+2023-11-15,145.1999969482422,147.8000030517578,143.0,145.8000030517578,147781.0
+2023-11-16,142.8000030517578,145.8000030517578,142.8000030517578,144.1999969482422,82748.0
+2023-11-19,144.39999389648438,147.0,140.1999969482422,141.8000030517578,70658.0
+2023-11-20,141.8000030517578,146.0,140.0,144.60000610351562,203063.0
+2023-11-21,145.60000610351562,149.60000610351562,144.1999969482422,148.39999389648438,170053.0
+2023-11-22,148.39999389648438,149.39999389648438,145.60000610351562,146.60000610351562,69686.0
+2023-11-23,148.39999389648438,149.39999389648438,145.60000610351562,146.60000610351562,69686.0
+2023-11-26,147.8000030517578,148.0,145.60000610351562,146.8000030517578,54277.0
+2023-11-27,146.60000610351562,147.39999389648438,144.1999969482422,146.8000030517578,164622.0
+2023-11-28,144.8000030517578,149.39999389648438,144.8000030517578,145.0,179668.0
+2023-11-29,147.39999389648438,147.39999389648438,144.39999389648438,146.39999389648438,92369.0
+2023-11-30,145.1999969482422,146.39999389648438,141.8000030517578,141.8000030517578,141541.0
+2023-12-03,142.0,143.8000030517578,141.0,141.60000610351562,181081.0
+2023-12-04,141.8000030517578,154.8000030517578,141.8000030517578,151.39999389648438,512223.0
+2023-12-05,152.0,161.60000610351562,151.0,157.0,301747.0
+2023-12-06,159.0,163.8000030517578,154.39999389648438,159.0,263590.0
+2023-12-07,159.0,167.0,158.60000610351562,161.39999389648438,378719.0
+2023-12-10,162.0,164.8000030517578,159.1999969482422,160.60000610351562,100604.0
+2023-12-11,160.60000610351562,163.60000610351562,156.60000610351562,156.60000610351562,124495.0
+2023-12-12,156.60000610351562,161.39999389648438,155.60000610351562,161.39999389648438,161821.0
+2023-12-13,161.39999389648438,162.8000030517578,158.1999969482422,158.39999389648438,167640.0
+2023-12-14,159.8000030517578,162.1999969482422,158.8000030517578,160.39999389648438,107803.0
+2023-12-17,160.0,160.39999389648438,158.1999969482422,158.60000610351562,32511.0
+2023-12-18,158.60000610351562,161.0,158.1999969482422,159.1999969482422,55758.0
+2023-12-19,159.0,162.0,158.0,161.0,102967.0
+2023-12-20,161.60000610351562,164.60000610351562,160.8000030517578,163.60000610351562,129356.0
+2023-12-21,163.60000610351562,165.60000610351562,155.8000030517578,156.0,248211.0
+2023-12-24,156.0,159.8000030517578,156.0,159.8000030517578,116502.0
+2023-12-25,160.1999969482422,163.0,159.60000610351562,162.60000610351562,74930.0
+2023-12-26,163.0,172.39999389648438,163.0,170.0,220773.0
+2023-12-27,171.0,172.8000030517578,166.8000030517578,172.8000030517578,115106.0
+2023-12-28,173.0,175.39999389648438,170.0,174.39999389648438,90843.0
+2023-12-31,174.39999389648438,174.60000610351562,172.0,174.39999389648438,43578.0
+2024-01-01,174.39999389648438,183.39999389648438,174.39999389648438,182.0,52177.0
+2024-01-02,181.39999389648438,182.0,177.8000030517578,181.0,90737.0
+2024-01-03,181.0,181.60000610351562,178.0,179.39999389648438,67250.0
+2024-01-04,175.1999969482422,193.0,175.1999969482422,182.8000030517578,253259.0
+2024-01-07,184.39999389648438,184.39999389648438,180.60000610351562,181.39999389648438,59263.0
+2024-01-08,180.8000030517578,184.0,178.39999389648438,182.39999389648438,116330.0
+2024-01-09,182.8000030517578,188.60000610351562,181.60000610351562,186.8000030517578,112129.0
+2024-01-10,188.0,188.0,184.1999969482422,187.39999389648438,69860.0
+2024-01-11,187.8000030517578,192.39999389648438,182.1999969482422,185.1999969482422,83164.0
+2024-01-14,185.0,186.39999389648438,183.1999969482422,186.0,24636.0
+2024-01-15,185.60000610351562,194.0,183.60000610351562,185.0,118555.0
+2024-01-16,185.8000030517578,187.60000610351562,182.0,185.0,51619.0
+2024-01-17,183.0,191.0,183.0,190.60000610351562,128046.0
+2024-01-18,191.39999389648438,192.0,180.60000610351562,186.0,122210.0
+2024-01-21,186.0,186.0,181.0,181.0,40875.0
+2024-01-22,181.0,181.0,181.0,181.0,0.0
+2024-01-23,187.1999969482422,190.8000030517578,186.0,187.60000610351562,47104.0
+2024-01-24,187.60000610351562,189.0,184.60000610351562,185.8000030517578,80541.0
+2024-01-25,186.0,189.39999389648438,185.60000610351562,189.1999969482422,128699.0
+2024-01-28,189.1999969482422,191.0,184.0,186.0,80718.0
+2024-01-29,186.39999389648438,188.39999389648438,182.60000610351562,184.0,67825.0
+2024-01-30,183.8000030517578,194.0,183.8000030517578,185.0,169568.0
+2024-01-31,185.0,194.0,185.0,190.0,128006.0
+2024-02-01,188.39999389648438,194.0,187.0,191.0,139169.0
+2024-02-04,191.0,196.39999389648438,189.8000030517578,194.0,85971.0
+2024-02-05,190.8000030517578,196.8000030517578,188.39999389648438,191.8000030517578,175886.0
+2024-02-06,193.60000610351562,202.0,193.39999389648438,200.0,182483.0
+2024-02-07,200.60000610351562,202.60000610351562,194.8000030517578,198.0,147316.0
+2024-02-08,200.60000610351562,202.60000610351562,194.8000030517578,198.0,147316.0
+2024-02-11,200.39999389648438,202.8000030517578,192.8000030517578,193.8000030517578,124891.0
+2024-02-12,193.39999389648438,193.60000610351562,187.60000610351562,191.8000030517578,204032.0
+2024-02-13,192.0,199.8000030517578,192.0,195.60000610351562,175186.0
+2024-02-14,197.8000030517578,200.0,193.8000030517578,197.0,133424.0
+2024-02-15,196.0,202.0,196.0,197.0,192072.0
+2024-02-18,197.0,198.1999969482422,194.39999389648438,195.39999389648438,59722.0
+2024-02-19,194.60000610351562,213.0,194.60000610351562,209.60000610351562,299020.0
+2024-02-20,213.60000610351562,224.0,207.8000030517578,211.0,294204.0
+2024-02-21,214.0,216.8000030517578,208.0,208.0,114994.0
+2024-02-25,211.60000610351562,212.0,208.0,211.0,41337.0
+2024-02-26,210.1999969482422,210.8000030517578,203.1999969482422,203.1999969482422,125023.0
+2024-02-27,203.1999969482422,210.8000030517578,200.0,205.0,204302.0
+2024-02-28,210.0,210.0,198.39999389648438,202.0,178969.0
+2024-02-29,202.1999969482422,205.8000030517578,201.0,201.0,165724.0
+2024-03-03,203.0,205.0,199.8000030517578,200.0,112073.0
+2024-03-04,201.60000610351562,204.1999969482422,197.0,201.1999969482422,188581.0
+2024-03-05,201.1999969482422,201.1999969482422,201.1999969482422,201.1999969482422,0.0
+2024-03-06,204.0,204.1999969482422,197.1999969482422,198.39999389648438,139133.0
+2024-03-07,199.0,201.39999389648438,196.39999389648438,198.39999389648438,76008.0
+2024-03-10,200.0,200.8000030517578,198.60000610351562,200.60000610351562,23996.0
+2024-03-11,200.8000030517578,202.8000030517578,198.0,201.1999969482422,95341.0
+2024-03-12,199.8000030517578,201.60000610351562,196.39999389648438,198.39999389648438,45132.0
+2024-03-13,196.60000610351562,201.0,196.60000610351562,200.0,75315.0
+2024-03-14,199.0,201.0,191.8000030517578,197.0,122535.0
+2024-03-17,198.0,198.0,194.39999389648438,196.8000030517578,18180.0
+2024-03-18,195.0,198.1999969482422,194.1999969482422,197.0,41937.0
+2024-03-19,195.1999969482422,197.8000030517578,193.0,195.0,94031.0
+2024-03-20,192.39999389648438,195.0,187.8000030517578,189.39999389648438,88784.0
+2024-03-21,188.1999969482422,195.0,184.0,192.60000610351562,164983.0
+2024-03-24,193.0,195.0,187.8000030517578,194.0,40990.0
+2024-03-25,193.8000030517578,194.0,189.1999969482422,194.0,43729.0
+2024-03-26,193.0,193.8000030517578,188.39999389648438,188.60000610351562,42897.0
+2024-03-27,188.39999389648438,191.39999389648438,188.39999389648438,191.39999389648438,28248.0
+2024-03-28,189.60000610351562,190.0,186.0,187.0,55321.0
+2024-03-31,187.0,189.0,181.0,185.8000030517578,50768.0
+2024-04-01,181.60000610351562,185.60000610351562,176.60000610351562,181.0,84803.0
+2024-04-02,184.39999389648438,189.8000030517578,180.0,188.39999389648438,168007.0
+2024-04-03,187.0,190.0,186.39999389648438,190.0,26116.0
+2024-04-04,190.1999969482422,196.0,187.1999969482422,194.8000030517578,88015.0
+2024-04-14,,,,,
+2024-04-15,191.39999389648438,198.1999969482422,191.39999389648438,196.1999969482422,98897.0
+2024-04-16,196.1999969482422,200.8000030517578,193.39999389648438,197.39999389648438,98845.0
+2024-04-17,196.0,199.60000610351562,194.0,199.60000610351562,52081.0
+2024-04-18,197.1999969482422,198.1999969482422,189.0,191.1999969482422,127050.0
+2024-04-21,191.0,191.8000030517578,185.39999389648438,187.8000030517578,54639.0
+2024-04-22,191.0,197.0,189.0,191.1999969482422,147470.0
+2024-04-23,191.1999969482422,192.39999389648438,185.1999969482422,186.39999389648438,99387.0
+2024-04-24,187.0,188.0,182.39999389648438,186.8000030517578,59876.0
+2024-04-25,186.0,187.60000610351562,181.60000610351562,183.60000610351562,132488.0
+2024-04-28,183.60000610351562,183.60000610351562,183.60000610351562,183.60000610351562,0.0
+2024-04-29,183.0,184.1999969482422,178.0,180.1999969482422,144694.0
+2024-04-30,182.0,186.0,181.1999969482422,184.1999969482422,129392.0
+2024-05-01,185.8000030517578,188.60000610351562,184.1999969482422,186.0,65534.0
+2024-05-02,188.8000030517578,188.8000030517578,183.0,186.0,77697.0
+2024-05-05,186.0,190.0,185.0,187.39999389648438,45686.0
+2024-05-06,190.60000610351562,193.60000610351562,187.0,192.0,55212.0
+2024-05-07,192.0,193.1999969482422,188.39999389648438,192.60000610351562,37332.0
+2024-05-08,191.60000610351562,200.0,191.39999389648438,197.0,242433.0
+2024-05-09,197.0,203.60000610351562,197.0,201.1999969482422,301296.0
+2024-05-12,204.39999389648438,206.0,201.1999969482422,204.1999969482422,152104.0
+2024-05-13,204.1999969482422,205.8000030517578,195.1999969482422,204.0,202144.0
+2024-05-14,201.1999969482422,202.39999389648438,192.39999389648438,193.60000610351562,100506.0
+2024-05-15,193.60000610351562,194.60000610351562,181.60000610351562,186.1999969482422,246091.0
+2024-05-16,187.0,187.0,181.0,185.0,109798.0
+2024-05-19,185.0,185.0,185.0,185.0,0.0
+2024-05-20,184.8000030517578,184.8000030517578,178.1999969482422,179.1999969482422,92040.0
+2024-05-21,181.0,181.0,172.0,172.39999389648438,139052.0
+2024-05-22,172.39999389648438,174.0,167.60000610351562,174.0,141146.0
+2024-05-23,174.0,174.0,169.60000610351562,169.8000030517578,59239.0
+2024-05-26,170.0,176.8000030517578,170.0,176.1999969482422,50096.0
+2024-05-27,177.8000030517578,178.0,171.1999969482422,175.0,181499.0
+2024-05-28,173.1999969482422,179.60000610351562,171.0,175.0,101272.0
+2024-05-29,173.39999389648438,182.39999389648438,173.39999389648438,181.60000610351562,163056.0
+2024-05-30,181.60000610351562,181.60000610351562,181.60000610351562,181.60000610351562,0.0
+2024-06-02,181.60000610351562,181.60000610351562,181.60000610351562,181.60000610351562,0.0
+2024-06-03,198.0,200.0,191.0,197.39999389648438,235910.0
+2024-06-04,197.39999389648438,204.39999389648438,193.0,193.8000030517578,219010.0
+2024-06-05,193.8000030517578,195.8000030517578,186.39999389648438,189.0,37028.0
+2024-06-06,184.39999389648438,191.39999389648438,184.39999389648438,187.39999389648438,22031.0
+2024-06-09,187.39999389648438,200.39999389648438,187.39999389648438,199.0,124046.0
+2024-06-10,201.0,204.8000030517578,196.0,199.0,166730.0
+2024-06-11,203.8000030517578,206.39999389648438,198.0,202.0,171901.0
+2024-06-12,202.8000030517578,204.39999389648438,199.0,199.39999389648438,57081.0
+2024-06-13,203.60000610351562,203.60000610351562,197.0,201.0,77215.0
+2024-06-23,203.0,209.39999389648438,201.0,206.60000610351562,44966.0
+2024-06-24,209.0,209.8000030517578,204.39999389648438,204.8000030517578,143790.0
+2024-06-25,207.8000030517578,214.39999389648438,202.8000030517578,210.1999969482422,203417.0
+2024-06-26,209.0,218.8000030517578,207.0,214.0,148397.0
+2024-06-27,211.1999969482422,220.0,211.1999969482422,217.1999969482422,132392.0
+2024-06-30,217.1999969482422,217.1999969482422,217.1999969482422,217.1999969482422,0.0
+2024-07-01,212.0,213.1999969482422,205.1999969482422,206.0,122051.0
+2024-07-02,207.1999969482422,212.1999969482422,205.8000030517578,209.0,83992.0
+2024-07-03,208.60000610351562,211.39999389648438,206.60000610351562,209.1999969482422,65130.0
+2024-07-04,210.8000030517578,212.8000030517578,205.0,210.39999389648438,59709.0
+2024-07-07,210.39999389648438,221.8000030517578,209.1999969482422,221.8000030517578,60533.0
+2024-07-08,222.0,222.0,210.8000030517578,211.0,157216.0
+2024-07-09,211.0,218.8000030517578,211.0,213.39999389648438,110417.0
+2024-07-10,214.1999969482422,215.8000030517578,212.0,212.39999389648438,60101.0
+2024-07-11,212.39999389648438,215.0,211.1999969482422,212.0,115984.0
+2024-07-14,212.0,213.8000030517578,209.0,211.8000030517578,33564.0
+2024-07-15,211.0,215.1999969482422,210.1999969482422,211.60000610351562,61325.0
+2024-07-16,214.60000610351562,218.0,213.39999389648438,216.39999389648438,64367.0
+2024-07-17,217.0,227.60000610351562,216.0,227.0,105637.0
+2024-07-18,227.0,227.60000610351562,220.1999969482422,221.1999969482422,196523.0
+2024-07-21,221.1999969482422,223.0,217.39999389648438,220.0,28372.0
+2024-07-22,220.0,225.8000030517578,218.8000030517578,224.8000030517578,51448.0
+2024-07-23,225.1999969482422,227.60000610351562,217.60000610351562,217.8000030517578,109868.0
+2024-07-24,218.0,219.0,211.39999389648438,214.60000610351562,81576.0
+2024-07-25,212.39999389648438,216.8000030517578,212.39999389648438,214.0,32744.0
+2024-07-28,214.0,217.1999969482422,212.39999389648438,212.39999389648438,22074.0
+2024-07-29,212.8000030517578,213.39999389648438,207.1999969482422,209.60000610351562,98666.0
+2024-07-30,210.39999389648438,213.0,207.0,211.1999969482422,52686.0
+2024-07-31,211.1999969482422,211.1999969482422,206.39999389648438,206.60000610351562,44121.0
+2024-08-01,211.0,215.8000030517578,209.0,214.0,189728.0
+2024-08-04,213.39999389648438,213.8000030517578,206.0,207.60000610351562,13886.0
+2024-08-05,205.0,207.1999969482422,195.0,195.0,96284.0
+2024-08-06,198.0,202.0,196.0,200.8000030517578,129575.0
+2024-08-07,203.39999389648438,206.39999389648438,200.8000030517578,202.39999389648438,106041.0
+2024-08-08,204.0,204.0,196.1999969482422,198.60000610351562,71384.0
+2024-08-11,194.0,205.8000030517578,194.0,202.1999969482422,126680.0
+2024-08-12,202.1999969482422,204.8000030517578,198.39999389648438,199.0,62115.0
+2024-08-13,199.0,199.8000030517578,195.39999389648438,197.39999389648438,66227.0
+2024-08-14,198.0,198.8000030517578,191.0,198.0,162823.0
+2024-08-15,198.0,199.8000030517578,197.39999389648438,197.8000030517578,78997.0
+2024-08-18,198.0,201.60000610351562,197.39999389648438,197.8000030517578,85480.0
+2024-08-19,199.60000610351562,199.60000610351562,195.60000610351562,198.8000030517578,104613.0
+2024-08-20,198.8000030517578,203.60000610351562,197.1999969482422,199.39999389648438,149210.0
+2024-08-21,199.39999389648438,199.8000030517578,197.0,199.1999969482422,51930.0
+2024-08-22,199.1999969482422,200.39999389648438,195.60000610351562,195.8000030517578,85612.0
+2024-08-25,197.39999389648438,199.0,196.0,197.1999969482422,37163.0
+2024-08-26,196.1999969482422,201.39999389648438,194.0,199.0,167089.0
+2024-08-27,199.0,199.8000030517578,196.8000030517578,198.1999969482422,77471.0
+2024-08-28,198.1999969482422,200.0,196.39999389648438,199.0,54718.0
+2024-08-29,197.39999389648438,200.8000030517578,196.1999969482422,196.39999389648438,85173.0
+2024-09-01,197.8000030517578,199.1999969482422,196.60000610351562,197.0,46072.0
+2024-09-02,197.1999969482422,200.1999969482422,197.0,197.0,88739.0
+2024-09-03,197.0,206.8000030517578,197.0,203.0,183200.0
+2024-09-04,202.0,210.39999389648438,199.0,209.0,79529.0
+2024-09-05,209.1999969482422,210.60000610351562,205.0,205.1999969482422,74622.0
+2024-09-08,204.39999389648438,204.8000030517578,200.0,201.1999969482422,32857.0
+2024-09-09,201.1999969482422,203.60000610351562,193.39999389648438,196.39999389648438,99848.0
+2024-09-10,198.0,198.0,191.8000030517578,192.1999969482422,150986.0
+2024-09-11,192.1999969482422,193.1999969482422,188.0,188.1999969482422,113712.0
+2024-09-12,190.0,195.8000030517578,189.8000030517578,195.8000030517578,80530.0
+2024-09-15,196.0,202.60000610351562,196.0,201.60000610351562,53678.0
+2024-09-16,199.60000610351562,203.0,199.0,202.1999969482422,72570.0
+2024-09-17,202.39999389648438,207.8000030517578,201.8000030517578,206.60000610351562,123524.0
+2024-09-18,208.1999969482422,213.60000610351562,204.0,210.39999389648438,122197.0
+2024-09-19,212.0,218.60000610351562,211.8000030517578,215.1999969482422,136467.0
+2024-09-22,212.60000610351562,220.1999969482422,212.60000610351562,218.39999389648438,69054.0
+2024-09-24,218.39999389648438,220.60000610351562,214.8000030517578,219.0,129460.0
+2024-09-25,216.60000610351562,218.39999389648438,209.1999969482422,213.60000610351562,110705.0
+2024-09-26,214.60000610351562,218.39999389648438,211.0,216.8000030517578,92977.0
+2024-09-29,214.8000030517578,215.0,211.1999969482422,213.39999389648438,33413.0
+2024-09-30,213.39999389648438,213.60000610351562,204.8000030517578,206.60000610351562,77554.0
+2024-10-01,206.60000610351562,206.60000610351562,200.1999969482422,203.60000610351562,64232.0
+2024-10-02,203.60000610351562,203.60000610351562,203.60000610351562,203.60000610351562,0.0
+2024-10-03,197.0,199.8000030517578,194.0,196.0,47011.0
+2024-10-06,196.0,199.0,190.0,194.60000610351562,58231.0
+2024-10-07,194.60000610351562,198.39999389648438,192.0,194.60000610351562,91286.0
+2024-10-08,194.39999389648438,195.8000030517578,191.60000610351562,191.8000030517578,81876.0
+2024-10-09,192.60000610351562,194.1999969482422,183.1999969482422,183.1999969482422,159409.0
+2024-10-10,184.8000030517578,191.0,184.0,184.0,179900.0
+2024-10-13,186.0,198.60000610351562,184.39999389648438,197.39999389648438,111542.0
+2024-10-14,197.0,197.1999969482422,189.1999969482422,190.8000030517578,160178.0
+2024-10-15,191.1999969482422,192.39999389648438,187.60000610351562,189.39999389648438,103981.0
+2024-10-16,188.39999389648438,192.8000030517578,188.39999389648438,189.0,66256.0
+2024-10-17,189.0,190.39999389648438,186.60000610351562,187.0,82767.0
+2024-10-20,189.1999969482422,190.60000610351562,185.8000030517578,190.0,41977.0
+2024-10-21,184.39999389648438,186.60000610351562,178.1999969482422,184.0,417388.0
+2024-10-22,184.1999969482422,192.1999969482422,183.39999389648438,185.0,216297.0
+2024-10-23,186.0,188.0,184.1999969482422,186.0,57234.0
+2024-10-24,188.0,190.1999969482422,185.39999389648438,186.1999969482422,62559.0
+2024-10-27,187.0,190.39999389648438,187.0,188.1999969482422,20560.0
+2024-10-28,189.0,195.39999389648438,188.1999969482422,190.0,120967.0
+2024-10-29,190.0,190.0,185.0,187.0,85798.0
+2024-10-30,187.0,190.39999389648438,184.8000030517578,187.0,108349.0
+2024-10-31,187.0,190.8000030517578,186.8000030517578,190.8000030517578,105761.0
+2024-11-03,190.8000030517578,190.8000030517578,187.0,190.39999389648438,21137.0
+2024-11-04,189.8000030517578,189.8000030517578,186.0,187.0,50590.0
+2024-11-05,187.0,189.39999389648438,186.39999389648438,189.0,28921.0
+2024-11-06,187.39999389648438,189.60000610351562,184.8000030517578,185.0,92752.0
+2024-11-07,187.0,187.0,183.0,184.60000610351562,62345.0
+2024-11-10,185.0,185.0,178.1999969482422,179.8000030517578,58362.0
+2024-11-11,180.39999389648438,181.39999389648438,178.60000610351562,179.8000030517578,90433.0
+2024-11-12,180.0,180.1999969482422,174.1999969482422,174.39999389648438,167178.0
+2024-11-13,173.1999969482422,174.0,168.1999969482422,168.60000610351562,144367.0
+2024-11-14,169.39999389648438,169.8000030517578,163.60000610351562,168.60000610351562,102646.0
+2024-11-17,168.60000610351562,168.60000610351562,168.60000610351562,168.60000610351562,0.0
+2024-11-18,171.8000030517578,171.8000030517578,164.0,169.60000610351562,133580.0
+2024-11-19,169.60000610351562,171.0,160.60000610351562,163.0,435172.0
+2024-11-20,163.0,163.1999969482422,158.0,162.1999969482422,243230.0
+2024-11-21,162.1999969482422,164.8000030517578,160.8000030517578,164.1999969482422,178784.0
+2024-11-24,166.39999389648438,166.60000610351562,162.1999969482422,162.1999969482422,71344.0
+2024-11-25,162.0,162.0,158.1999969482422,159.1999969482422,109451.0
+2024-11-26,159.1999969482422,160.1999969482422,153.39999389648438,154.60000610351562,172214.0
+2024-11-27,154.1999969482422,158.39999389648438,150.1999969482422,157.1999969482422,170548.0
+2024-11-28,159.1999969482422,166.1999969482422,157.60000610351562,162.39999389648438,148540.0
+2024-12-01,159.1999969482422,166.1999969482422,157.60000610351562,162.39999389648438,148540.0
+2024-12-02,163.60000610351562,165.1999969482422,157.1999969482422,158.1999969482422,85443.0
+2024-12-03,158.1999969482422,163.39999389648438,157.39999389648438,163.39999389648438,85357.0
+2024-12-04,162.1999969482422,168.8000030517578,160.0,167.60000610351562,126465.0
+2024-12-05,169.0,171.60000610351562,166.39999389648438,171.1999969482422,151358.0
+2024-12-08,173.1999969482422,178.8000030517578,171.1999969482422,178.0,313724.0
+2024-12-09,180.0,180.0,174.0,176.39999389648438,199420.0
+2024-12-10,176.39999389648438,177.1999969482422,171.1999969482422,173.1999969482422,114990.0
+2024-12-11,180.0,180.0,174.39999389648438,175.0,168797.0
+2024-12-12,176.1999969482422,176.60000610351562,171.39999389648438,172.0,241179.0
+2024-12-15,170.1999969482422,176.0,170.1999969482422,173.39999389648438,62065.0
+2024-12-16,174.0,175.39999389648438,168.0,168.0,183327.0
+2024-12-17,168.60000610351562,169.0,165.0,165.0,70493.0
+2024-12-18,165.8000030517578,166.0,158.60000610351562,162.0,180954.0
+2024-12-19,160.8000030517578,167.1999969482422,160.8000030517578,165.1999969482422,146576.0
+2024-12-22,165.1999969482422,167.60000610351562,164.60000610351562,167.60000610351562,101580.0
+2024-12-23,167.60000610351562,170.0,162.39999389648438,166.1999969482422,174164.0
+2024-12-24,166.60000610351562,166.60000610351562,161.0,162.60000610351562,568794.0
+2024-12-25,161.39999389648438,167.0,161.39999389648438,167.0,42877.0
+2024-12-26,165.39999389648438,173.60000610351562,162.60000610351562,171.0,175371.0
+2024-12-29,171.0,172.0,169.0,171.0,69568.0
+2024-12-30,173.39999389648438,173.39999389648438,167.39999389648438,167.39999389648438,72443.0
+2024-12-31,167.8000030517578,168.60000610351562,164.39999389648438,167.0,56406.0
+2025-01-01,168.0,168.0,165.1999969482422,166.0,45475.0
+2025-01-02,165.8000030517578,167.39999389648438,164.8000030517578,166.1999969482422,92475.0
+2025-01-05,167.60000610351562,167.60000610351562,159.60000610351562,160.39999389648438,137990.0
+2025-01-06,161.0,164.8000030517578,158.0,164.1999969482422,105523.0
+2025-01-07,164.1999969482422,165.39999389648438,160.0,160.1999969482422,203122.0
+2025-01-08,161.0,163.1999969482422,159.39999389648438,162.0,156902.0
+2025-01-09,162.0,162.0,162.0,162.0,0.0
+2025-01-12,165.0,166.0,163.39999389648438,164.0,21158.0
+2025-01-13,164.39999389648438,164.39999389648438,158.39999389648438,159.1999969482422,191309.0
+2025-01-14,159.39999389648438,163.39999389648438,159.39999389648438,162.1999969482422,186723.0
+2025-01-15,162.1999969482422,164.60000610351562,158.39999389648438,159.8000030517578,259861.0
+2025-01-16,160.8000030517578,160.8000030517578,157.39999389648438,158.0,115467.0
+2025-01-19,158.1999969482422,159.0,156.8000030517578,157.8000030517578,106822.0
+2025-01-20,158.0,160.0,157.39999389648438,158.39999389648438,292380.0
+2025-01-21,158.39999389648438,158.39999389648438,154.39999389648438,155.1999969482422,414769.0
+2025-01-22,155.60000610351562,163.39999389648438,155.39999389648438,161.60000610351562,941020.0
+2025-01-23,161.60000610351562,162.0,158.8000030517578,159.8000030517578,319129.0
+2025-01-26,159.39999389648438,161.39999389648438,158.8000030517578,159.60000610351562,270248.0
+2025-01-27,159.1999969482422,160.0,155.1999969482422,155.39999389648438,262487.0
+2025-01-28,155.39999389648438,155.39999389648438,155.39999389648438,155.39999389648438,0.0
+2025-01-29,159.0,159.1999969482422,155.0,155.8000030517578,194618.0
+2025-01-30,156.1999969482422,158.0,155.60000610351562,158.0,164132.0
+2025-02-02,157.60000610351562,159.0,155.60000610351562,157.0,194812.0
+2025-02-03,157.0,157.0,153.60000610351562,155.39999389648438,374005.0
+2025-02-04,156.0,163.0,153.8000030517578,162.60000610351562,633320.0
+2025-02-05,162.8000030517578,167.0,161.39999389648438,167.0,498393.0
+2025-02-06,166.1999969482422,167.39999389648438,164.60000610351562,166.1999969482422,157052.0
+2025-02-09,166.39999389648438,171.60000610351562,166.1999969482422,166.1999969482422,218423.0
+2025-02-10,166.1999969482422,171.0,166.1999969482422,168.60000610351562,201263.0
+2025-02-11,167.39999389648438,170.0,166.1999969482422,168.1999969482422,211106.0
+2025-02-12,169.0,169.0,166.1999969482422,169.0,127828.0
+2025-02-13,168.8000030517578,171.0,167.0,171.0,216330.0
+2025-02-16,172.0,175.0,172.0,172.0,137299.0
+2025-02-17,172.0,172.0,168.1999969482422,169.0,68251.0
+2025-02-18,168.1999969482422,173.0,167.60000610351562,173.0,111452.0
+2025-02-19,173.0,173.0,173.0,173.0,0.0
+2025-02-20,169.8000030517578,171.60000610351562,168.39999389648438,171.60000610351562,62092.0
+2025-02-24,171.60000610351562,171.60000610351562,167.0,169.8000030517578,114942.0
+2025-02-25,173.39999389648438,174.8000030517578,170.8000030517578,171.60000610351562,436648.0
+2025-02-26,172.8000030517578,173.0,171.0,172.0,109694.0
+2025-02-27,172.0,172.39999389648438,169.0,171.0,66197.0
+2025-03-02,169.0,169.39999389648438,162.0,162.0,122846.0
+2025-03-03,163.1999969482422,164.39999389648438,156.8000030517578,160.0,303090.0
+2025-03-04,158.39999389648438,160.8000030517578,157.0,159.8000030517578,182340.0
+2025-03-05,159.39999389648438,167.8000030517578,158.39999389648438,167.0,127372.0
+2025-03-06,167.0,170.60000610351562,162.39999389648438,169.8000030517578,133475.0
+2025-03-09,168.8000030517578,174.8000030517578,166.0,172.8000030517578,134953.0
+2025-03-10,171.8000030517578,171.8000030517578,164.60000610351562,166.8000030517578,236319.0
+2025-03-11,163.0,167.0,160.0,166.8000030517578,106895.0
+2025-03-12,166.0,169.0,164.60000610351562,169.0,92666.0
+2025-03-13,165.1999969482422,169.1999969482422,165.0,166.39999389648438,79777.0
+2025-03-16,165.39999389648438,169.0,165.39999389648438,168.8000030517578,56550.0
+2025-03-17,168.8000030517578,169.0,166.39999389648438,166.8000030517578,142605.0
+2025-03-18,166.60000610351562,169.0,164.1999969482422,166.0,134839.0
+2025-03-19,166.1999969482422,166.1999969482422,160.8000030517578,161.0,75093.0
+2025-03-20,161.0,161.0,161.0,161.0,0.0
+2025-03-23,160.0,161.60000610351562,156.39999389648438,158.0,77437.0
+2025-03-24,157.1999969482422,157.1999969482422,151.60000610351562,153.0,157963.0
+2025-03-25,152.8000030517578,154.0,150.60000610351562,152.39999389648438,52067.0
+2025-03-26,151.1999969482422,160.0,151.1999969482422,160.0,157189.0
+2025-03-27,160.0,162.1999969482422,158.0,160.39999389648438,39906.0
+2025-04-03,158.0,158.1999969482422,154.1999969482422,154.60000610351562,98506.0
+2025-04-06,148.0,149.0,139.8000030517578,146.1999969482422,87393.0
+2025-04-07,144.8000030517578,149.0,139.1999969482422,143.8000030517578,204226.0
+2025-04-08,144.39999389648438,152.60000610351562,144.39999389648438,152.60000610351562,109011.0
+2025-04-09,147.0,150.60000610351562,144.8000030517578,147.60000610351562,169575.0
+2025-04-10,147.60000610351562,147.60000610351562,147.60000610351562,147.60000610351562,0.0
+2025-04-13,156.1999969482422,156.39999389648438,152.0,153.0,167232.0
+2025-04-14,154.0,154.0,149.39999389648438,149.8000030517578,232309.0
+2025-04-15,150.0,150.0,146.0,146.0,294292.0
+2025-04-16,146.8000030517578,148.8000030517578,146.0,147.8000030517578,186094.0
+2025-04-17,147.8000030517578,147.8000030517578,147.8000030517578,147.8000030517578,0.0
+2025-04-20,147.39999389648438,148.1999969482422,145.8000030517578,147.0,45776.0
+2025-04-21,147.0,147.0,144.0,145.0,71426.0
+2025-04-22,144.8000030517578,145.8000030517578,143.60000610351562,145.8000030517578,66846.0
+2025-04-23,146.8000030517578,148.0,146.0,146.8000030517578,95582.0
+2025-04-24,146.8000030517578,148.60000610351562,146.0,148.1999969482422,50896.0
+2025-04-27,148.1999969482422,149.0,146.8000030517578,147.60000610351562,25617.0
+2025-04-28,147.8000030517578,149.1999969482422,147.1999969482422,148.8000030517578,45430.0
+2025-04-29,149.1999969482422,153.60000610351562,148.60000610351562,153.0,183712.0
+2025-04-30,153.0,153.60000610351562,148.60000610351562,149.0,98002.0
+2025-05-01,149.39999389648438,149.39999389648438,147.0,147.39999389648438,49584.0
+2025-05-04,146.8000030517578,148.60000610351562,145.39999389648438,146.1999969482422,37230.0
+2025-05-05,145.1999969482422,147.1999969482422,142.0,145.1999969482422,138982.0
+2025-05-06,145.1999969482422,147.60000610351562,144.8000030517578,147.0,27560.0
+2025-05-07,147.1999969482422,147.1999969482422,144.0,145.39999389648438,35022.0
+2025-05-08,145.1999969482422,145.1999969482422,139.39999389648438,142.0,109495.0
+2025-05-11,148.0,150.60000610351562,144.60000610351562,149.0,197215.0
+2025-05-12,149.0,158.0,149.0,157.1999969482422,399931.0
+2025-05-13,158.1999969482422,164.8000030517578,158.1999969482422,163.8000030517578,250909.0
+2025-05-14,165.8000030517578,167.39999389648438,159.0,162.39999389648438,193565.0
+2025-05-15,168.0,168.0,162.39999389648438,166.1999969482422,188080.0
+2025-05-18,166.1999969482422,166.1999969482422,166.1999969482422,166.1999969482422,0.0
+2025-05-19,165.39999389648438,167.60000610351562,163.8000030517578,164.60000610351562,72364.0
+2025-05-20,161.0,170.0,161.0,168.0,153112.0
+2025-05-21,167.0,168.8000030517578,162.60000610351562,166.39999389648438,73468.0
+2025-05-22,168.0,168.0,161.8000030517578,163.8000030517578,63847.0
+2025-05-25,166.8000030517578,166.8000030517578,159.1999969482422,159.1999969482422,38877.0
+2025-05-26,164.1999969482422,164.1999969482422,159.1999969482422,159.1999969482422,15633.0
+2025-05-27,161.0,161.0,156.1999969482422,158.0,36668.0
+2025-05-28,158.0,162.8000030517578,156.8000030517578,161.0,49390.0
+2025-05-29,161.0,165.0,159.60000610351562,165.0,48662.0
+2025-06-01,165.0,165.0,161.39999389648438,163.39999389648438,7807.0
+2025-06-02,163.60000610351562,163.60000610351562,159.1999969482422,160.0,55288.0
+2025-06-03,160.39999389648438,161.60000610351562,158.0,158.0,48357.0
+2025-06-04,159.8000030517578,165.1999969482422,159.1999969482422,164.0,128629.0
+2025-06-11,166.60000610351562,170.8000030517578,161.60000610351562,167.60000610351562,139388.0
+2025-06-12,167.8000030517578,167.8000030517578,161.39999389648438,163.60000610351562,70224.0
+2025-06-15,158.0,162.0,151.0,159.1999969482422,54786.0
+2025-06-16,159.1999969482422,166.0,158.60000610351562,164.0,63449.0
+2025-06-17,164.0,164.0,157.0,158.1999969482422,64180.0
+2025-06-18,158.1999969482422,158.1999969482422,151.0,151.0,91440.0
+2025-06-19,151.60000610351562,155.0,149.1999969482422,151.39999389648438,83047.0
+2025-06-22,150.0,156.0,149.8000030517578,154.8000030517578,73457.0
+2025-06-23,155.0,156.39999389648438,153.39999389648438,154.39999389648438,63110.0
+2025-06-24,159.8000030517578,160.8000030517578,156.1999969482422,157.1999969482422,130954.0
+2025-06-25,158.0,162.8000030517578,156.8000030517578,161.1999969482422,121419.0
+2025-06-26,162.39999389648438,166.0,160.8000030517578,163.39999389648438,80354.0
+2025-06-29,162.0,169.39999389648438,162.0,164.0,22561.0
+2025-06-30,165.60000610351562,168.1999969482422,161.39999389648438,163.5,142700.0
+2025-07-01,165.0,166.39999389648438,163.10000610351562,166.10000610351562,57291.0
+2025-07-02,166.39999389648438,168.6999969482422,165.89999389648438,167.0,61501.0
+2025-07-03,167.0,168.0,165.5,165.5,47700.0
+2025-07-06,165.5,166.8000030517578,163.10000610351562,163.6999969482422,30208.0
+2025-07-07,164.0,164.8000030517578,162.0,162.89999389648438,62055.0
+2025-07-08,162.89999389648438,166.1999969482422,162.39999389648438,165.60000610351562,160141.0
+2025-07-09,165.8000030517578,169.0,164.60000610351562,169.0,146225.0
+2025-07-10,169.0,170.0,166.39999389648438,167.3000030517578,111057.0
+2025-07-13,168.89999389648438,168.89999389648438,164.0,167.10000610351562,36746.0
+2025-07-14,167.10000610351562,168.0,164.3000030517578,168.0,76699.0
+2025-07-15,168.0,168.0,166.1999969482422,167.8000030517578,17434.0
+2025-07-16,168.0,177.0,166.10000610351562,174.0,222617.0
+2025-07-17,174.0,174.0,174.0,174.0,0.0
+2025-07-20,176.3000030517578,177.39999389648438,169.60000610351562,171.0,68544.0
+2025-07-21,170.10000610351562,172.0,169.1999969482422,169.60000610351562,40843.0
+2025-07-22,169.60000610351562,170.5,167.6999969482422,170.10000610351562,34327.0
+2025-07-23,170.10000610351562,171.5,168.5,170.8000030517578,14461.0
+2025-07-24,169.8000030517578,171.8000030517578,164.5,164.8000030517578,60928.0
+2025-07-27,164.8000030517578,165.8000030517578,163.39999389648438,165.6999969482422,23018.0
+2025-07-28,165.60000610351562,166.0,163.89999389648438,165.0,27120.0
+2025-07-29,165.0,165.10000610351562,163.39999389648438,164.0,43565.0
+2025-07-30,166.0,166.0,158.6999969482422,162.3000030517578,78001.0
+2025-07-31,162.1999969482422,162.6999969482422,159.5,162.39999389648438,35102.0
+2025-08-03,162.60000610351562,166.1999969482422,159.6999969482422,165.1999969482422,35393.0
+2025-08-04,164.10000610351562,165.89999389648438,162.3000030517578,164.3000030517578,42977.0
+2025-08-05,165.1999969482422,176.0,165.10000610351562,172.0,167819.0
+2025-08-06,172.1999969482422,174.89999389648438,170.89999389648438,172.0,87620.0
+2025-08-07,171.89999389648438,173.1999969482422,169.89999389648438,172.39999389648438,37686.0
+2025-08-10,172.39999389648438,173.8000030517578,169.6999969482422,171.89999389648438,35438.0
+2025-08-11,171.89999389648438,175.10000610351562,171.89999389648438,173.0,92945.0
+2025-08-12,173.5,177.39999389648438,173.39999389648438,175.10000610351562,82556.0
+2025-08-13,177.0,177.0,172.5,174.6999969482422,45136.0
+2025-08-14,174.6999969482422,177.10000610351562,173.0,175.60000610351562,53036.0
+2025-08-17,174.0,178.1999969482422,173.1999969482422,176.5,39070.0
+2025-08-18,175.8000030517578,177.3000030517578,174.0,174.0,52587.0
+2025-08-19,174.0,179.8000030517578,172.3000030517578,175.6999969482422,146941.0
+2025-08-20,175.6999969482422,177.5,170.39999389648438,171.1999969482422,143071.0
+2025-08-21,170.89999389648438,172.89999389648438,170.10000610351562,170.8000030517578,37141.0
+2025-08-24,170.89999389648438,173.5,170.8000030517578,173.10000610351562,17824.0
+2025-08-25,173.10000610351562,175.5,171.39999389648438,172.6999969482422,62541.0
+2025-08-26,172.8000030517578,173.0,170.60000610351562,172.5,58525.0
+2025-08-27,172.60000610351562,175.1999969482422,172.39999389648438,173.1999969482422,39812.0
+2025-08-28,174.39999389648438,174.8000030517578,172.39999389648438,173.10000610351562,60891.0
+2025-08-31,173.1999969482422,175.0,173.1999969482422,174.8000030517578,19520.0
+2025-09-01,174.5,174.8000030517578,171.3000030517578,173.6999969482422,43228.0
+2025-09-02,175.60000610351562,177.0,172.10000610351562,174.0,156083.0
+2025-09-03,173.0,175.5,172.89999389648438,174.0,100297.0
+2025-09-04,173.0,177.39999389648438,173.0,173.60000610351562,73363.0