diff --git "a/data/2280.csv" "b/data/2280.csv"
new file mode 100644--- /dev/null
+++ "b/data/2280.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,20.60753631591797,20.809289932250977,20.60753631591797,20.6363582611084,1242534.0
+2010-03-07,20.6363582611084,20.780466079711914,20.6363582611084,20.694002151489258,1251737.0
+2010-03-08,20.722824096679688,20.751646041870117,20.665180206298828,20.751646041870117,770200.0
+2010-03-09,20.694002151489258,20.751646041870117,20.57871437072754,20.6363582611084,1600094.0
+2010-03-10,20.60753631591797,20.751646041870117,20.405784606933594,20.57871437072754,2646293.0
+2010-03-11,20.6363582611084,20.751646041870117,20.57871437072754,20.722824096679688,4513694.0
+2010-03-14,20.665180206298828,20.809289932250977,20.665180206298828,20.751646041870117,1059513.0
+2010-03-15,20.722824096679688,20.751646041870117,20.6363582611084,20.694002151489258,431436.0
+2010-03-16,20.6363582611084,20.751646041870117,20.60753631591797,20.751646041870117,3141735.0
+2010-03-17,20.751646041870117,20.751646041870117,20.751646041870117,20.751646041870117,0.0
+2010-03-18,20.751646041870117,21.44336700439453,20.694002151489258,20.982219696044922,7693066.0
+2010-03-21,20.895753860473633,21.06868553161621,20.895753860473633,20.953397750854492,813110.0
+2010-03-22,20.953397750854492,21.01104164123535,20.924575805664062,20.982219696044922,544129.0
+2010-03-23,20.953397750854492,21.01104164123535,20.895753860473633,20.895753860473633,757492.0
+2010-03-24,20.924575805664062,21.03986358642578,20.895753860473633,20.982219696044922,637392.0
+2010-03-25,21.09750747680664,21.126327514648438,20.751646041870117,20.982219696044922,1400002.0
+2010-03-28,20.780466079711914,21.241615295410156,20.780466079711914,21.212793350219727,920303.0
+2010-03-29,21.212793350219727,21.212793350219727,21.212793350219727,21.212793350219727,0.0
+2010-03-30,21.212793350219727,21.212793350219727,21.212793350219727,21.212793350219727,0.0
+2010-03-31,21.731584548950195,22.250375747680664,21.731584548950195,22.077444076538086,2379376.0
+2010-04-01,22.250375747680664,22.42330551147461,22.10626792907715,22.221553802490234,4244358.0
+2010-04-04,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0
+2010-04-05,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0
+2010-04-06,22.48094940185547,22.567415237426758,22.365663528442383,22.5097713470459,1680311.0
+2010-04-07,22.596237182617188,22.769166946411133,22.48094940185547,22.5097713470459,1941711.0
+2010-04-08,22.5097713470459,22.5097713470459,22.163911819458008,22.365663528442383,1991856.0
+2010-04-11,22.42330551147461,22.567415237426758,22.135089874267578,22.250375747680664,1114792.0
+2010-04-12,22.163911819458008,22.192731857299805,21.50101089477539,21.58747673034668,2518958.0
+2010-04-13,21.241615295410156,22.39448356628418,21.212793350219727,22.077444076538086,2778138.0
+2010-04-14,22.221553802490234,22.365663528442383,22.10626792907715,22.250375747680664,1412432.0
+2010-04-15,22.163911819458008,22.39448356628418,22.163911819458008,22.336841583251953,1299627.0
+2010-04-18,22.365663528442383,22.365663528442383,22.250375747680664,22.308019638061523,952675.0
+2010-04-19,22.192731857299805,22.308019638061523,22.135089874267578,22.192731857299805,283466.0
+2010-04-20,22.250375747680664,22.39448356628418,22.192731857299805,22.336841583251953,808417.0
+2010-04-21,22.336841583251953,22.336841583251953,22.04862403869629,22.077444076538086,659840.0
+2010-04-22,21.93333625793457,22.653879165649414,21.93333625793457,22.5097713470459,1405649.0
+2010-04-25,22.5097713470459,22.5097713470459,22.5097713470459,22.5097713470459,0.0
+2010-04-26,22.5097713470459,22.5097713470459,22.5097713470459,22.5097713470459,0.0
+2010-04-27,22.88445472717285,23.086206436157227,22.88445472717285,23.086206436157227,2319387.0
+2010-04-28,23.028562545776367,23.31678009033203,23.028562545776367,23.201492309570312,944807.0
+2010-04-29,22.942096710205078,23.143848419189453,22.942096710205078,22.942096710205078,876066.0
+2010-05-02,22.942096710205078,22.942096710205078,22.942096710205078,22.942096710205078,0.0
+2010-05-03,23.057384490966797,23.057384490966797,22.855632781982422,22.970918655395508,328510.0
+2010-05-04,22.942096710205078,23.086206436157227,22.88445472717285,23.057384490966797,534405.0
+2010-05-05,23.086206436157227,23.143848419189453,22.826810836791992,22.91327667236328,693573.0
+2010-05-06,22.711523056030273,22.942096710205078,22.711523056030273,22.826810836791992,980154.0
+2010-05-09,22.826810836791992,22.826810836791992,22.826810836791992,22.826810836791992,0.0
+2010-05-10,22.48094940185547,23.057384490966797,22.48094940185547,22.999740600585938,638129.0
+2010-05-11,22.999740600585938,23.143848419189453,22.999740600585938,23.028562545776367,547954.0
+2010-05-12,23.028562545776367,23.172670364379883,22.999740600585938,23.028562545776367,1125426.0
+2010-05-13,22.942096710205078,22.942096710205078,22.596237182617188,22.682701110839844,2214388.0
+2010-05-16,22.365663528442383,22.567415237426758,22.336841583251953,22.336841583251953,629342.0
+2010-05-17,22.01980209350586,22.538593292236328,22.01980209350586,22.077444076538086,1677345.0
+2010-05-18,21.99098014831543,22.308019638061523,21.87569236755371,22.135089874267578,1295689.0
+2010-05-19,22.279197692871094,22.308019638061523,22.135089874267578,22.135089874267578,1594317.0
+2010-05-20,22.135089874267578,22.135089874267578,21.789228439331055,21.87569236755371,679894.0
+2010-05-23,21.356901168823242,21.645118713378906,21.328079223632812,21.61629867553711,999176.0
+2010-05-24,21.61629867553711,21.731584548950195,21.44336700439453,21.673940658569336,833416.0
+2010-05-25,21.61629867553711,21.99098014831543,21.61629867553711,21.846872329711914,779021.0
+2010-05-26,21.846872329711914,21.846872329711914,21.846872329711914,21.846872329711914,0.0
+2010-05-27,21.90451431274414,21.90451431274414,21.212793350219727,21.299259185791016,1438688.0
+2010-05-30,21.299259185791016,21.299259185791016,21.299259185791016,21.299259185791016,0.0
+2010-05-31,21.299259185791016,21.299259185791016,21.299259185791016,21.299259185791016,0.0
+2010-06-01,21.90451431274414,22.077444076538086,21.90451431274414,21.90451431274414,1149254.0
+2010-06-02,21.962158203125,21.962158203125,21.673940658569336,21.673940658569336,360040.0
+2010-06-03,21.44336700439453,21.789228439331055,21.356901168823242,21.673940658569336,946681.0
+2010-06-06,21.328079223632812,21.44336700439453,21.241615295410156,21.328079223632812,696462.0
+2010-06-07,21.55865478515625,21.55865478515625,21.328079223632812,21.4145450592041,170678.0
+2010-06-08,21.4145450592041,21.55865478515625,21.328079223632812,21.4145450592041,249542.0
+2010-06-09,21.50101089477539,21.846872329711914,21.4145450592041,21.789228439331055,509025.0
+2010-06-10,21.789228439331055,21.87569236755371,21.61629867553711,21.702762603759766,983268.0
+2010-06-13,21.90451431274414,22.10626792907715,21.818050384521484,21.90451431274414,924302.0
+2010-06-14,21.846872329711914,22.01980209350586,21.789228439331055,21.962158203125,649614.0
+2010-06-15,22.04862403869629,22.48094940185547,21.93333625793457,22.45212745666504,423794.0
+2010-06-16,22.365663528442383,22.48094940185547,22.221553802490234,22.365663528442383,293302.0
+2010-06-17,22.336841583251953,22.567415237426758,22.10626792907715,22.135089874267578,491200.0
+2010-06-20,22.135089874267578,22.250375747680664,21.90451431274414,21.90451431274414,1872649.0
+2010-06-21,21.99098014831543,22.250375747680664,21.90451431274414,22.250375747680664,487956.0
+2010-06-22,22.365663528442383,22.365663528442383,22.077444076538086,22.077444076538086,696705.0
+2010-06-23,22.077444076538086,22.10626792907715,21.90451431274414,21.93333625793457,1073391.0
+2010-06-24,21.90451431274414,22.42330551147461,21.90451431274414,22.221553802490234,671776.0
+2010-06-27,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0
+2010-06-28,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0
+2010-06-29,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0
+2010-06-30,21.789228439331055,21.789228439331055,21.06868553161621,21.44336700439453,593102.0
+2010-07-01,21.328079223632812,21.99098014831543,21.328079223632812,21.99098014831543,645181.0
+2010-07-04,21.731584548950195,21.731584548950195,21.356901168823242,21.645118713378906,199719.0
+2010-07-05,21.50101089477539,21.645118713378906,21.44336700439453,21.645118713378906,149054.0
+2010-07-06,21.645118713378906,22.01980209350586,21.55865478515625,21.962158203125,209971.0
+2010-07-07,22.01980209350586,22.279197692871094,21.99098014831543,22.250375747680664,255857.0
+2010-07-08,22.250375747680664,22.250375747680664,21.673940658569336,21.731584548950195,387346.0
+2010-07-11,22.135089874267578,22.221553802490234,22.10626792907715,22.221553802490234,518471.0
+2010-07-12,22.192731857299805,22.221553802490234,21.90451431274414,22.135089874267578,363753.0
+2010-07-13,22.10626792907715,22.163911819458008,21.90451431274414,21.90451431274414,307528.0
+2010-07-14,21.90451431274414,21.90451431274414,21.90451431274414,21.90451431274414,0.0
+2010-07-15,22.192731857299805,22.48094940185547,22.192731857299805,22.39448356628418,756954.0
+2010-07-18,22.250375747680664,22.365663528442383,22.01980209350586,22.135089874267578,108277.0
+2010-07-19,22.250375747680664,22.365663528442383,22.250375747680664,22.308019638061523,164355.0
+2010-07-20,22.308019638061523,22.308019638061523,22.192731857299805,22.221553802490234,395413.0
+2010-07-21,22.279197692871094,22.279197692871094,22.250375747680664,22.250375747680664,172448.0
+2010-07-22,22.308019638061523,22.365663528442383,22.01980209350586,22.077444076538086,816822.0
+2010-07-25,22.135089874267578,22.192731857299805,22.135089874267578,22.192731857299805,133258.0
+2010-07-26,22.221553802490234,22.250375747680664,22.01980209350586,22.221553802490234,237537.0
+2010-07-27,22.221553802490234,22.769166946411133,22.10626792907715,22.5097713470459,464007.0
+2010-07-28,22.48094940185547,22.88445472717285,22.48094940185547,22.596237182617188,294404.0
+2010-07-29,22.538593292236328,22.740345001220703,22.45212745666504,22.45212745666504,235152.0
+2010-08-01,22.48094940185547,22.567415237426758,22.308019638061523,22.567415237426758,171996.0
+2010-08-02,22.48094940185547,22.596237182617188,22.39448356628418,22.596237182617188,356484.0
+2010-08-03,22.5097713470459,22.711523056030273,22.39448356628418,22.711523056030273,365115.0
+2010-08-04,22.711523056030273,23.057384490966797,22.625057220458984,22.711523056030273,614805.0
+2010-08-05,22.826810836791992,22.970918655395508,22.826810836791992,22.942096710205078,142713.0
+2010-08-08,22.970918655395508,23.057384490966797,22.855632781982422,22.942096710205078,182345.0
+2010-08-09,22.942096710205078,23.057384490966797,22.88445472717285,22.88445472717285,108008.0
+2010-08-10,22.88445472717285,22.970918655395508,22.769166946411133,22.942096710205078,459800.0
+2010-08-11,22.797988891601562,22.942096710205078,22.797988891601562,22.942096710205078,235724.0
+2010-08-12,22.769166946411133,22.769166946411133,22.538593292236328,22.625057220458984,168726.0
+2010-08-15,22.596237182617188,22.596237182617188,22.308019638061523,22.42330551147461,142574.0
+2010-08-16,22.279197692871094,22.711523056030273,22.221553802490234,22.711523056030273,268677.0
+2010-08-17,22.711523056030273,22.711523056030273,22.279197692871094,22.48094940185547,197481.0
+2010-08-18,22.625057220458984,22.769166946411133,22.596237182617188,22.653879165649414,136893.0
+2010-08-19,22.711523056030273,22.711523056030273,22.48094940185547,22.711523056030273,174382.0
+2010-08-22,22.711523056030273,22.942096710205078,22.653879165649414,22.942096710205078,234319.0
+2010-08-23,22.826810836791992,22.826810836791992,22.682701110839844,22.711523056030273,317668.0
+2010-08-24,22.682701110839844,22.942096710205078,22.625057220458984,22.942096710205078,199268.0
+2010-08-25,22.711523056030273,23.057384490966797,22.711523056030273,22.942096710205078,353986.0
+2010-08-26,22.797988891601562,23.028562545776367,22.682701110839844,23.028562545776367,368836.0
+2010-08-29,22.855632781982422,23.115028381347656,22.855632781982422,23.115028381347656,229349.0
+2010-08-30,23.057384490966797,23.259136199951172,23.057384490966797,23.086206436157227,379435.0
+2010-08-31,22.999740600585938,22.999740600585938,22.769166946411133,22.826810836791992,311900.0
+2010-09-01,22.826810836791992,22.826810836791992,22.711523056030273,22.826810836791992,161102.0
+2010-09-02,22.711523056030273,22.797988891601562,22.596237182617188,22.740345001220703,599816.0
+2010-09-05,22.682701110839844,22.942096710205078,22.682701110839844,22.88445472717285,606755.0
+2010-09-06,22.797988891601562,23.057384490966797,22.797988891601562,22.942096710205078,223034.0
+2010-09-07,22.88445472717285,23.259136199951172,22.88445472717285,23.259136199951172,237017.0
+2010-09-09,23.259136199951172,23.259136199951172,23.259136199951172,23.259136199951172,0.0
+2010-09-12,23.259136199951172,23.259136199951172,23.259136199951172,23.259136199951172,0.0
+2010-09-14,23.259136199951172,23.259136199951172,23.259136199951172,23.259136199951172,0.0
+2010-09-15,23.2879581451416,24.094966888427734,23.2879581451416,23.979679107666016,682375.0
+2010-09-16,24.21025276184082,25.363122940063477,23.979679107666016,23.979679107666016,1810534.0
+2010-09-19,24.152610778808594,24.32554054260254,23.69146156311035,23.69146156311035,446208.0
+2010-09-20,23.74910545349121,23.80674934387207,23.633819580078125,23.633819580078125,362868.0
+2010-09-21,23.633819580078125,24.094966888427734,23.633819580078125,24.037322998046875,470287.0
+2010-09-22,23.979679107666016,24.008501052856445,23.72028350830078,23.86439323425293,433847.0
+2010-09-26,24.037322998046875,24.037322998046875,23.8355712890625,23.950857162475586,321372.0
+2010-09-27,23.86439323425293,23.86439323425293,23.662641525268555,23.74910545349121,184097.0
+2010-09-28,23.74910545349121,23.77792739868164,23.43206787109375,23.576175689697266,475205.0
+2010-09-29,23.576175689697266,23.576175689697266,23.576175689697266,23.576175689697266,0.0
+2010-09-30,23.259136199951172,23.518531799316406,23.115028381347656,23.31678009033203,578209.0
+2010-10-03,23.518531799316406,23.576175689697266,23.057384490966797,23.31678009033203,604526.0
+2010-10-04,23.201492309570312,23.259136199951172,23.143848419189453,23.201492309570312,419778.0
+2010-10-05,23.115028381347656,23.259136199951172,22.855632781982422,23.172670364379883,632005.0
+2010-10-06,24.32554054260254,25.046083450317383,23.979679107666016,24.26789665222168,6265116.0
+2010-10-07,24.440826416015625,24.498470306396484,24.008501052856445,24.008501052856445,2194299.0
+2010-10-10,24.21025276184082,24.21025276184082,23.74910545349121,23.74910545349121,1400141.0
+2010-10-11,23.74910545349121,23.74910545349121,22.942096710205078,23.518531799316406,3355766.0
+2010-10-12,23.547353744506836,23.979679107666016,23.43206787109375,23.547353744506836,1443294.0
+2010-10-13,23.547353744506836,23.604997634887695,23.40324592590332,23.576175689697266,1073729.0
+2010-10-14,23.489709854125977,23.518531799316406,23.2879581451416,23.40324592590332,884115.0
+2010-10-17,23.460887908935547,23.460887908935547,23.143848419189453,23.201492309570312,1029084.0
+2010-10-18,23.172670364379883,23.2879581451416,22.999740600585938,23.259136199951172,953403.0
+2010-10-19,23.604997634887695,23.72028350830078,23.34560203552246,23.518531799316406,834717.0
+2010-10-20,23.633819580078125,23.633819580078125,23.40324592590332,23.40324592590332,397937.0
+2010-10-21,23.34560203552246,23.662641525268555,23.2879581451416,23.633819580078125,555049.0
+2010-10-24,23.547353744506836,24.066144943237305,23.547353744506836,24.008501052856445,1063928.0
+2010-10-25,24.008501052856445,24.008501052856445,23.80674934387207,23.86439323425293,694684.0
+2010-10-26,23.979679107666016,24.094966888427734,23.86439323425293,23.979679107666016,1231579.0
+2010-10-27,23.979679107666016,25.132549285888672,23.979679107666016,24.729045867919922,3509504.0
+2010-10-28,24.700223922729492,25.219013214111328,24.67140007019043,24.700223922729492,1930800.0
+2010-10-31,24.729045867919922,25.305479049682617,24.700223922729492,25.305479049682617,1940662.0
+2010-11-01,25.276657104492188,25.507230758666992,24.930797576904297,24.959617614746094,2068985.0
+2010-11-02,24.873153686523438,24.959617614746094,24.729045867919922,24.815509796142578,780027.0
+2010-11-03,24.729045867919922,24.901975631713867,24.67140007019043,24.75786590576172,638554.0
+2010-11-04,24.75786590576172,24.75786590576172,24.75786590576172,24.75786590576172,0.0
+2010-11-07,24.75786590576172,24.873153686523438,24.729045867919922,24.729045867919922,368341.0
+2010-11-08,24.75786590576172,25.017261505126953,24.729045867919922,24.873153686523438,714287.0
+2010-11-09,24.815509796142578,24.901975631713867,24.3831844329834,24.642578125,2596148.0
+2010-11-10,24.67140007019043,24.67140007019043,24.32554054260254,24.469648361206055,1974864.0
+2010-11-11,,,,,
+2010-11-14,24.469648361206055,24.469648361206055,24.469648361206055,24.469648361206055,0.0
+2010-11-18,24.469648361206055,24.469648361206055,24.469648361206055,24.469648361206055,0.0
+2010-11-21,24.78668785095215,24.78668785095215,24.584936141967773,24.642578125,235768.0
+2010-11-22,24.642578125,24.78668785095215,24.440826416015625,24.78668785095215,833841.0
+2010-11-23,24.729045867919922,24.988439559936523,24.469648361206055,24.815509796142578,840945.0
+2010-11-24,24.844331741333008,24.959617614746094,24.613758087158203,24.815509796142578,1256994.0
+2010-11-25,,,,,
+2010-11-28,24.873153686523438,24.873153686523438,24.67140007019043,24.700223922729492,646855.0
+2010-11-29,24.729045867919922,24.844331741333008,24.498470306396484,24.498470306396484,977534.0
+2010-11-30,24.613758087158203,24.873153686523438,24.584936141967773,24.78668785095215,1544164.0
+2010-12-01,24.959617614746094,25.219013214111328,24.78668785095215,25.132549285888672,2079420.0
+2010-12-02,,,,,
+2010-12-05,25.420766830444336,25.449588775634766,25.074905395507812,25.305479049682617,1367796.0
+2010-12-06,25.708982467651367,26.861852645874023,25.59369659423828,26.11248779296875,7687437.0
+2010-12-07,,,,,
+2010-12-08,25.881914138793945,26.285417556762695,25.824270248413086,26.05484390258789,2677697.0
+2010-12-09,26.05484390258789,26.05484390258789,26.05484390258789,26.05484390258789,0.0
+2010-12-12,26.17013168334961,26.400705337524414,26.05484390258789,26.17013168334961,1571865.0
+2010-12-13,26.17013168334961,26.285417556762695,26.11248779296875,26.22777557373047,1476780.0
+2010-12-14,26.22777557373047,26.22777557373047,26.05484390258789,26.11248779296875,966145.0
+2010-12-15,26.11248779296875,26.11248779296875,25.881914138793945,25.997201919555664,1129993.0
+2010-12-16,,,,,
+2010-12-19,25.824270248413086,25.939556121826172,25.766626358032227,25.824270248413086,716074.0
+2010-12-20,25.881914138793945,25.939556121826172,25.824270248413086,25.824270248413086,818787.0
+2010-12-21,25.881914138793945,25.881914138793945,25.766626358032227,25.824270248413086,526555.0
+2010-12-22,25.824270248413086,25.824270248413086,25.536052703857422,25.65134048461914,931250.0
+2010-12-23,25.65134048461914,25.65134048461914,25.65134048461914,25.65134048461914,0.0
+2010-12-26,25.766626358032227,25.881914138793945,25.65134048461914,25.881914138793945,383083.0
+2010-12-27,25.824270248413086,25.881914138793945,25.708982467651367,25.708982467651367,911712.0
+2010-12-28,25.708982467651367,25.881914138793945,25.708982467651367,25.708982467651367,248111.0
+2010-12-29,25.766626358032227,25.824270248413086,25.59369659423828,25.766626358032227,579601.0
+2010-12-30,,,,,
+2011-01-02,25.708982467651367,25.881914138793945,25.65134048461914,25.708982467651367,578651.0
+2011-01-03,25.708982467651367,26.05484390258789,25.708982467651367,25.881914138793945,1219028.0
+2011-01-04,25.939556121826172,26.22777557373047,25.939556121826172,26.17013168334961,1739815.0
+2011-01-05,26.11248779296875,26.977140426635742,26.11248779296875,26.285417556762695,2658228.0
+2011-01-06,43.69950866699219,43.69950866699219,43.69950866699219,43.69950866699219,0.0
+2011-01-09,26.45834732055664,26.45834732055664,26.22777557373047,26.22777557373047,439195.0
+2011-01-10,26.285417556762695,26.400705337524414,26.17013168334961,26.285417556762695,558614.0
+2011-01-11,26.285417556762695,26.285417556762695,26.05484390258789,26.11248779296875,736449.0
+2011-01-12,26.17013168334961,26.5159912109375,26.05484390258789,26.343061447143555,1270122.0
+2011-01-13,,,,,
+2011-01-16,26.22777557373047,26.22777557373047,26.05484390258789,26.05484390258789,625764.0
+2011-01-17,26.05484390258789,26.05484390258789,25.247835159301758,25.708982467651367,2337958.0
+2011-01-18,25.766626358032227,25.766626358032227,25.305479049682617,25.420766830444336,973137.0
+2011-01-19,25.420766830444336,25.708982467651367,25.305479049682617,25.708982467651367,721400.0
+2011-01-20,,,,,
+2011-01-23,25.363122940063477,25.59369659423828,25.247835159301758,25.420766830444336,474516.0
+2011-01-24,25.420766830444336,25.536052703857422,25.132549285888672,25.1901912689209,805191.0
+2011-01-25,25.132549285888672,25.305479049682617,25.017261505126953,25.017261505126953,582498.0
+2011-01-26,25.017261505126953,25.017261505126953,24.498470306396484,24.556114196777344,1969863.0
+2011-01-27,,,,,
+2011-01-30,22.596237182617188,23.576175689697266,22.42330551147461,23.518531799316406,2471698.0
+2011-01-31,23.74910545349121,24.094966888427734,23.115028381347656,23.172670364379883,3058607.0
+2011-02-01,23.057384490966797,23.74910545349121,23.057384490966797,23.460887908935547,1892426.0
+2011-02-02,23.979679107666016,24.32554054260254,23.69146156311035,23.74910545349121,2213776.0
+2011-02-03,,,,,
+2011-02-06,23.979679107666016,24.094966888427734,23.86439323425293,23.922035217285156,1636443.0
+2011-02-07,23.979679107666016,24.094966888427734,23.922035217285156,23.979679107666016,879601.0
+2011-02-08,23.922035217285156,24.037322998046875,23.74910545349121,23.86439323425293,775031.0
+2011-02-09,23.74910545349121,23.86439323425293,23.69146156311035,23.80674934387207,562583.0
+2011-02-10,,,,,
+2011-02-13,24.21025276184082,24.556114196777344,24.037322998046875,24.440826416015625,873377.0
+2011-02-14,24.440826416015625,24.498470306396484,24.094966888427734,24.21025276184082,783280.0
+2011-02-15,24.26789665222168,24.32554054260254,23.979679107666016,24.037322998046875,880017.0
+2011-02-16,23.979679107666016,23.979679107666016,23.633819580078125,23.69146156311035,1470262.0
+2011-02-17,23.69146156311035,23.69146156311035,23.69146156311035,23.69146156311035,0.0
+2011-02-20,23.230314254760742,23.40324592590332,23.057384490966797,23.2879581451416,433123.0
+2011-02-21,23.230314254760742,23.86439323425293,23.057384490966797,23.057384490966797,872180.0
+2011-02-22,22.596237182617188,22.826810836791992,22.42330551147461,22.538593292236328,1812950.0
+2011-02-23,22.596237182617188,23.057384490966797,22.538593292236328,22.653879165649414,2046307.0
+2011-02-24,22.653879165649414,22.653879165649414,22.653879165649414,22.653879165649414,0.0
+2011-02-27,22.653879165649414,22.769166946411133,20.982219696044922,21.50101089477539,1512053.0
+2011-02-28,21.50101089477539,22.135089874267578,20.982219696044922,21.44336700439453,1760637.0
+2011-03-01,21.61629867553711,21.90451431274414,19.310558319091797,19.65641975402832,2199746.0
+2011-03-02,19.829349517822266,20.05992317199707,18.7341251373291,19.483489990234375,2607385.0
+2011-03-03,19.483489990234375,19.483489990234375,19.483489990234375,19.483489990234375,0.0
+2011-03-06,20.866933822631836,20.982219696044922,19.829349517822266,20.6363582611084,3150608.0
+2011-03-07,20.521072387695312,21.09750747680664,20.463428497314453,20.866933822631836,2247774.0
+2011-03-08,20.866933822631836,21.55865478515625,20.751646041870117,21.385723114013672,3065737.0
+2011-03-09,21.44336700439453,21.90451431274414,21.44336700439453,21.673940658569336,1786056.0
+2011-03-10,,,,,
+2011-03-13,22.077444076538086,22.308019638061523,21.673940658569336,21.731584548950195,4008772.0
+2011-03-14,21.673940658569336,21.731584548950195,21.385723114013672,21.44336700439453,2659096.0
+2011-03-15,21.44336700439453,21.731584548950195,20.751646041870117,21.328079223632812,1403060.0
+2011-03-16,21.328079223632812,21.731584548950195,21.328079223632812,21.55865478515625,1902995.0
+2011-03-17,,,,,
+2011-03-20,22.365663528442383,22.596237182617188,22.01980209350586,22.192731857299805,2066188.0
+2011-03-21,,,,,
+2011-03-22,22.308019638061523,22.48094940185547,22.250375747680664,22.365663528442383,800589.0
+2011-03-23,22.308019638061523,22.365663528442383,22.135089874267578,22.192731857299805,813344.0
+2011-03-24,22.192731857299805,22.192731857299805,22.192731857299805,22.192731857299805,0.0
+2011-03-27,22.538593292236328,22.596237182617188,22.365663528442383,22.538593292236328,341270.0
+2011-03-28,22.596237182617188,22.596237182617188,22.135089874267578,22.135089874267578,1171546.0
+2011-03-29,22.250375747680664,22.308019638061523,21.962158203125,22.135089874267578,1407514.0
+2011-03-30,22.135089874267578,22.192731857299805,21.846872329711914,22.01980209350586,2056234.0
+2011-03-31,,,,,
+2011-04-03,22.192731857299805,22.250375747680664,21.90451431274414,22.077444076538086,2962560.0
+2011-04-04,21.789228439331055,21.789228439331055,21.61629867553711,21.789228439331055,1894820.0
+2011-04-05,21.55865478515625,21.789228439331055,21.55865478515625,21.55865478515625,1833941.0
+2011-04-06,21.673940658569336,21.731584548950195,21.55865478515625,21.673940658569336,1289951.0
+2011-04-07,,,,,
+2011-04-10,21.673940658569336,21.673940658569336,21.673940658569336,21.673940658569336,0.0
+2011-04-11,21.50101089477539,21.55865478515625,21.328079223632812,21.385723114013672,926015.0
+2011-04-12,21.44336700439453,21.50101089477539,21.385723114013672,21.44336700439453,600774.0
+2011-04-13,21.44336700439453,21.55865478515625,21.44336700439453,21.55865478515625,1189150.0
+2011-04-14,21.55865478515625,21.55865478515625,21.55865478515625,21.55865478515625,0.0
+2011-04-17,21.55865478515625,21.673940658569336,21.270437240600586,21.385723114013672,703869.0
+2011-04-18,21.385723114013672,21.61629867553711,21.270437240600586,21.55865478515625,758082.0
+2011-04-19,21.55865478515625,21.61629867553711,21.328079223632812,21.44336700439453,888756.0
+2011-04-20,21.44336700439453,21.673940658569336,21.328079223632812,21.61629867553711,1708268.0
+2011-04-21,,,,,
+2011-04-24,21.61629867553711,21.789228439331055,21.61629867553711,21.731584548950195,725047.0
+2011-04-25,21.731584548950195,21.846872329711914,21.61629867553711,21.789228439331055,1418504.0
+2011-04-26,21.673940658569336,21.789228439331055,21.55865478515625,21.731584548950195,584281.0
+2011-04-27,21.731584548950195,21.846872329711914,21.55865478515625,21.61629867553711,1637778.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,21.44336700439453,21.50101089477539,21.385723114013672,21.385723114013672,884809.0
+2011-05-03,21.50101089477539,21.50101089477539,21.270437240600586,21.328079223632812,1188825.0
+2011-05-04,21.385723114013672,21.385723114013672,20.924575805664062,21.09750747680664,2360796.0
+2011-05-05,21.09750747680664,21.09750747680664,21.09750747680664,21.09750747680664,0.0
+2011-05-08,20.924575805664062,21.09750747680664,20.751646041870117,21.03986358642578,1180138.0
+2011-05-09,21.03986358642578,21.385723114013672,21.03986358642578,21.328079223632812,1120690.0
+2011-05-10,21.385723114013672,21.731584548950195,21.328079223632812,21.55865478515625,3121334.0
+2011-05-11,21.673940658569336,21.731584548950195,21.50101089477539,21.61629867553711,1535022.0
+2011-05-12,,,,,
+2011-05-15,21.50101089477539,21.731584548950195,21.44336700439453,21.731584548950195,1589807.0
+2011-05-16,21.789228439331055,21.90451431274414,21.328079223632812,21.328079223632812,2161715.0
+2011-05-17,21.385723114013672,21.50101089477539,21.328079223632812,21.44336700439453,546944.0
+2011-05-18,21.44336700439453,21.50101089477539,21.328079223632812,21.44336700439453,491040.0
+2011-05-19,,,,,
+2011-05-22,21.55865478515625,21.90451431274414,21.50101089477539,21.61629867553711,3115999.0
+2011-05-23,21.55865478515625,21.61629867553711,21.44336700439453,21.50101089477539,1100797.0
+2011-05-24,21.55865478515625,21.55865478515625,21.385723114013672,21.44336700439453,704351.0
+2011-05-25,21.385723114013672,21.61629867553711,21.270437240600586,21.61629867553711,1563997.0
+2011-05-26,,,,,
+2011-05-29,21.673940658569336,21.731584548950195,21.50101089477539,21.673940658569336,854654.0
+2011-05-30,21.673940658569336,21.673940658569336,21.44336700439453,21.55865478515625,571656.0
+2011-05-31,21.55865478515625,21.61629867553711,21.50101089477539,21.61629867553711,511107.0
+2011-06-01,21.55865478515625,21.61629867553711,21.50101089477539,21.50101089477539,562687.0
+2011-06-02,,,,,
+2011-06-05,21.328079223632812,21.50101089477539,21.328079223632812,21.385723114013672,577611.0
+2011-06-06,21.44336700439453,21.61629867553711,21.328079223632812,21.55865478515625,834123.0
+2011-06-07,21.50101089477539,21.61629867553711,21.385723114013672,21.385723114013672,535372.0
+2011-06-08,21.385723114013672,21.44336700439453,21.155149459838867,21.155149459838867,518727.0
+2011-06-09,,,,,
+2011-06-12,21.09750747680664,21.155149459838867,20.982219696044922,21.155149459838867,674126.0
+2011-06-13,21.155149459838867,21.212793350219727,21.03986358642578,21.155149459838867,552222.0
+2011-06-14,21.155149459838867,21.270437240600586,21.09750747680664,21.09750747680664,580894.0
+2011-06-15,21.155149459838867,21.155149459838867,20.982219696044922,20.982219696044922,1037563.0
+2011-06-16,,,,,
+2011-06-19,20.924575805664062,21.385723114013672,20.924575805664062,21.328079223632812,2165766.0
+2011-06-20,21.155149459838867,21.328079223632812,21.03986358642578,21.212793350219727,770386.0
+2011-06-21,21.328079223632812,21.328079223632812,21.155149459838867,21.270437240600586,545118.0
+2011-06-22,21.50101089477539,21.55865478515625,21.212793350219727,21.44336700439453,1783151.0
+2011-06-23,,,,,
+2011-06-26,21.270437240600586,21.50101089477539,21.212793350219727,21.50101089477539,1376218.0
+2011-06-27,21.44336700439453,22.365663528442383,21.328079223632812,21.90451431274414,4255083.0
+2011-06-28,22.01980209350586,22.250375747680664,21.789228439331055,21.90451431274414,1811601.0
+2011-06-29,21.90451431274414,22.01980209350586,21.731584548950195,21.789228439331055,1258351.0
+2011-06-30,,,,,
+2011-07-03,22.308019638061523,22.711523056030273,22.250375747680664,22.48094940185547,3089491.0
+2011-07-04,22.48094940185547,22.48094940185547,22.135089874267578,22.192731857299805,857174.0
+2011-07-05,22.192731857299805,22.711523056030273,22.192731857299805,22.596237182617188,2423358.0
+2011-07-06,22.596237182617188,22.653879165649414,22.308019638061523,22.308019638061523,933843.0
+2011-07-07,,,,,
+2011-07-10,22.250375747680664,22.250375747680664,21.789228439331055,21.789228439331055,521533.0
+2011-07-11,21.673940658569336,21.673940658569336,20.924575805664062,21.270437240600586,3284236.0
+2011-07-12,21.03986358642578,21.155149459838867,20.866933822631836,21.155149459838867,1027080.0
+2011-07-13,21.155149459838867,21.385723114013672,21.03986358642578,21.328079223632812,804753.0
+2011-07-14,,,,,
+2011-07-17,21.09750747680664,21.09750747680664,20.924575805664062,21.03986358642578,526980.0
+2011-07-18,20.924575805664062,20.982219696044922,20.866933822631836,20.924575805664062,504181.0
+2011-07-19,20.866933822631836,21.09750747680664,20.866933822631836,20.982219696044922,675349.0
+2011-07-20,21.03986358642578,21.212793350219727,21.03986358642578,21.155149459838867,453984.0
+2011-07-21,21.155149459838867,21.155149459838867,21.155149459838867,21.155149459838867,0.0
+2011-07-24,21.155149459838867,21.50101089477539,21.155149459838867,21.328079223632812,1019313.0
+2011-07-25,21.270437240600586,21.270437240600586,21.03986358642578,21.09750747680664,977695.0
+2011-07-26,21.03986358642578,21.155149459838867,21.03986358642578,21.09750747680664,861285.0
+2011-07-27,21.09750747680664,21.212793350219727,20.982219696044922,21.03986358642578,1235218.0
+2011-07-28,,,,,
+2011-07-31,20.924575805664062,21.155149459838867,20.866933822631836,21.09750747680664,527635.0
+2011-08-01,21.155149459838867,21.212793350219727,21.03986358642578,21.212793350219727,603164.0
+2011-08-02,21.212793350219727,21.212793350219727,21.03986358642578,21.155149459838867,563815.0
+2011-08-03,20.866933822631836,21.212793350219727,20.866933822631836,21.03986358642578,428062.0
+2011-08-04,,,,,
+2011-08-07,20.57871437072754,20.982219696044922,20.521072387695312,20.809289932250977,536860.0
+2011-08-08,20.809289932250977,20.924575805664062,20.6363582611084,20.924575805664062,821663.0
+2011-08-09,20.6363582611084,20.751646041870117,20.290498733520508,20.694002151489258,2565048.0
+2011-08-10,20.809289932250977,20.924575805664062,20.694002151489258,20.866933822631836,951374.0
+2011-08-11,,,,,
+2011-08-14,20.866933822631836,20.866933822631836,20.463428497314453,20.694002151489258,567796.0
+2011-08-15,20.751646041870117,20.982219696044922,20.694002151489258,20.751646041870117,311891.0
+2011-08-16,20.751646041870117,20.982219696044922,20.694002151489258,20.694002151489258,533568.0
+2011-08-17,20.6363582611084,20.866933822631836,20.6363582611084,20.694002151489258,129182.0
+2011-08-18,,,,,
+2011-08-21,20.521072387695312,20.57871437072754,20.463428497314453,20.463428497314453,247781.0
+2011-08-22,20.57871437072754,20.57871437072754,19.944637298583984,20.05992317199707,1205284.0
+2011-08-23,20.05992317199707,20.17521095275879,19.829349517822266,19.829349517822266,832219.0
+2011-08-24,19.829349517822266,20.05992317199707,19.71406364440918,19.829349517822266,846154.0
+2011-08-25,,,,,
+2011-08-28,19.829349517822266,19.829349517822266,19.829349517822266,19.829349517822266,0.0
+2011-09-01,19.829349517822266,19.829349517822266,19.829349517822266,19.829349517822266,0.0
+2011-09-04,20.17521095275879,20.290498733520508,20.11756706237793,20.17521095275879,205240.0
+2011-09-05,20.17521095275879,20.17521095275879,19.944637298583984,20.002281188964844,513588.0
+2011-09-06,20.05992317199707,20.05992317199707,19.77170753479004,19.829349517822266,784121.0
+2011-09-07,19.886993408203125,19.944637298583984,19.829349517822266,19.886993408203125,915671.0
+2011-09-08,,,,,
+2011-09-11,19.829349517822266,19.886993408203125,19.65641975402832,19.77170753479004,846401.0
+2011-09-12,19.483489990234375,19.65641975402832,19.368202209472656,19.368202209472656,1009225.0
+2011-09-13,19.425846099853516,19.598777770996094,19.425846099853516,19.483489990234375,376864.0
+2011-09-14,19.598777770996094,19.598777770996094,19.425846099853516,19.425846099853516,326090.0
+2011-09-15,,,,,
+2011-09-18,19.483489990234375,19.598777770996094,19.368202209472656,19.541133880615234,666597.0
+2011-09-19,19.541133880615234,19.541133880615234,19.368202209472656,19.483489990234375,311440.0
+2011-09-20,19.425846099853516,19.598777770996094,19.425846099853516,19.483489990234375,413732.0
+2011-09-21,19.483489990234375,19.483489990234375,19.425846099853516,19.425846099853516,222883.0
+2011-09-22,19.425846099853516,19.425846099853516,19.425846099853516,19.425846099853516,0.0
+2011-09-25,19.022342681884766,19.368202209472656,19.022342681884766,19.310558319091797,536461.0
+2011-09-26,19.310558319091797,19.829349517822266,19.13762855529785,19.71406364440918,773032.0
+2011-09-27,19.71406364440918,20.290498733520508,19.65641975402832,20.05992317199707,1333108.0
+2011-09-28,20.05992317199707,20.11756706237793,19.65641975402832,19.829349517822266,510005.0
+2011-09-29,19.829349517822266,19.829349517822266,19.829349517822266,19.829349517822266,0.0
+2011-10-02,19.71406364440918,19.77170753479004,19.598777770996094,19.71406364440918,226122.0
+2011-10-03,19.71406364440918,19.71406364440918,19.483489990234375,19.541133880615234,582897.0
+2011-10-04,19.483489990234375,19.598777770996094,19.25291633605957,19.483489990234375,416499.0
+2011-10-05,19.541133880615234,19.77170753479004,19.483489990234375,19.598777770996094,163071.0
+2011-10-06,,,,,
+2011-10-09,19.886993408203125,20.11756706237793,19.77170753479004,19.886993408203125,1206984.0
+2011-10-10,20.05992317199707,20.05992317199707,19.829349517822266,20.05992317199707,730711.0
+2011-10-11,20.002281188964844,20.11756706237793,20.002281188964844,20.05992317199707,483268.0
+2011-10-12,20.002281188964844,20.05992317199707,19.829349517822266,19.886993408203125,228365.0
+2011-10-13,,,,,
+2011-10-16,19.886993408203125,19.944637298583984,19.65641975402832,19.77170753479004,352607.0
+2011-10-17,19.71406364440918,19.944637298583984,19.71406364440918,19.944637298583984,407513.0
+2011-10-18,19.829349517822266,20.002281188964844,19.829349517822266,20.002281188964844,169355.0
+2011-10-19,19.886993408203125,20.11756706237793,19.886993408203125,20.05992317199707,263815.0
+2011-10-20,,,,,
+2011-10-23,19.886993408203125,19.944637298583984,19.829349517822266,19.829349517822266,239996.0
+2011-10-24,19.886993408203125,19.886993408203125,19.71406364440918,19.77170753479004,626350.0
+2011-10-25,19.77170753479004,19.886993408203125,19.65641975402832,19.829349517822266,388300.0
+2011-10-26,19.829349517822266,20.002281188964844,19.65641975402832,19.886993408203125,1409006.0
+2011-10-27,,,,,
+2011-10-30,20.17521095275879,21.212793350219727,20.05992317199707,21.09750747680664,1499619.0
+2011-10-31,21.212793350219727,21.212793350219727,20.6363582611084,20.6363582611084,643008.0
+2011-11-01,20.405784606933594,21.155149459838867,20.405784606933594,20.924575805664062,343391.0
+2011-11-02,20.751646041870117,20.982219696044922,20.521072387695312,20.924575805664062,525653.0
+2011-11-03,,,,,
+2011-11-06,20.924575805664062,20.924575805664062,20.924575805664062,20.924575805664062,0.0
+2011-11-10,20.924575805664062,20.924575805664062,20.924575805664062,20.924575805664062,0.0
+2011-11-13,21.09750747680664,21.212793350219727,20.982219696044922,21.212793350219727,274783.0
+2011-11-14,21.155149459838867,21.212793350219727,21.03986358642578,21.09750747680664,192046.0
+2011-11-15,21.155149459838867,21.212793350219727,20.982219696044922,21.09750747680664,191830.0
+2011-11-16,21.03986358642578,21.155149459838867,20.982219696044922,21.155149459838867,393960.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,21.212793350219727,21.385723114013672,20.982219696044922,21.385723114013672,534783.0
+2011-11-22,21.44336700439453,21.50101089477539,21.385723114013672,21.44336700439453,588071.0
+2011-11-23,21.44336700439453,21.44336700439453,21.44336700439453,21.44336700439453,0.0
+2011-11-24,21.44336700439453,21.44336700439453,21.44336700439453,21.44336700439453,0.0
+2011-11-27,21.44336700439453,21.44336700439453,21.09750747680664,21.09750747680664,664125.0
+2011-11-28,21.03986358642578,21.385723114013672,20.982219696044922,21.212793350219727,368185.0
+2011-11-29,21.270437240600586,21.270437240600586,21.03986358642578,21.09750747680664,299513.0
+2011-11-30,21.09750747680664,21.155149459838867,20.982219696044922,20.982219696044922,265008.0
+2011-12-01,,,,,
+2011-12-04,20.982219696044922,21.03986358642578,20.809289932250977,20.924575805664062,294530.0
+2011-12-05,20.866933822631836,21.09750747680664,20.866933822631836,21.03986358642578,285175.0
+2011-12-06,20.866933822631836,21.212793350219727,20.866933822631836,21.212793350219727,261430.0
+2011-12-07,21.90451431274414,22.653879165649414,21.90451431274414,22.250375747680664,4822372.0
+2011-12-08,,,,,
+2011-12-11,22.135089874267578,22.711523056030273,22.01980209350586,22.48094940185547,1616414.0
+2011-12-12,22.596237182617188,22.653879165649414,22.365663528442383,22.42330551147461,756564.0
+2011-12-13,22.42330551147461,22.538593292236328,22.250375747680664,22.365663528442383,940991.0
+2011-12-14,22.365663528442383,22.538593292236328,22.365663528442383,22.42330551147461,729397.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,22.365663528442383,22.48094940185547,22.308019638061523,22.42330551147461,344882.0
+2011-12-20,22.42330551147461,22.48094940185547,22.250375747680664,22.308019638061523,365076.0
+2011-12-21,22.42330551147461,23.2879581451416,22.42330551147461,22.999740600585938,3208221.0
+2011-12-22,22.999740600585938,22.999740600585938,22.999740600585938,22.999740600585938,0.0
+2011-12-25,23.576175689697266,23.576175689697266,22.88445472717285,22.999740600585938,1897075.0
+2011-12-26,23.115028381347656,23.172670364379883,22.711523056030273,23.057384490966797,1311467.0
+2011-12-27,23.057384490966797,23.115028381347656,22.653879165649414,22.826810836791992,524400.0
+2011-12-28,22.826810836791992,23.40324592590332,22.596237182617188,23.057384490966797,730074.0
+2011-12-29,,,,,
+2012-01-01,22.826810836791992,22.999740600585938,22.653879165649414,22.653879165649414,542984.0
+2012-01-02,22.711523056030273,22.826810836791992,22.596237182617188,22.769166946411133,1023338.0
+2012-01-03,22.711523056030273,22.826810836791992,22.653879165649414,22.826810836791992,643013.0
+2012-01-04,22.769166946411133,22.769166946411133,22.653879165649414,22.711523056030273,357811.0
+2012-01-05,,,,,
+2012-01-08,22.711523056030273,22.711523056030273,22.365663528442383,22.538593292236328,596611.0
+2012-01-09,22.596237182617188,22.826810836791992,22.48094940185547,22.596237182617188,354714.0
+2012-01-10,22.596237182617188,22.653879165649414,22.48094940185547,22.538593292236328,385165.0
+2012-01-11,22.538593292236328,22.826810836791992,22.48094940185547,22.826810836791992,474381.0
+2012-01-12,,,,,
+2012-01-15,23.172670364379883,23.230314254760742,22.88445472717285,23.057384490966797,617416.0
+2012-01-16,22.999740600585938,22.999740600585938,22.826810836791992,22.942096710205078,498768.0
+2012-01-17,22.826810836791992,22.942096710205078,22.596237182617188,22.711523056030273,661007.0
+2012-01-18,22.711523056030273,23.115028381347656,22.711523056030273,23.115028381347656,1823853.0
+2012-01-19,,,,,
+2012-01-22,23.115028381347656,23.34560203552246,22.88445472717285,23.057384490966797,953911.0
+2012-01-23,23.2879581451416,23.34560203552246,22.942096710205078,23.115028381347656,1684145.0
+2012-01-24,23.115028381347656,23.172670364379883,22.942096710205078,23.057384490966797,1039341.0
+2012-01-25,23.057384490966797,23.115028381347656,22.999740600585938,23.057384490966797,312806.0
+2012-01-26,,,,,
+2012-01-29,23.057384490966797,23.057384490966797,23.057384490966797,23.057384490966797,0.0
+2012-01-30,23.34560203552246,23.40324592590332,23.172670364379883,23.34560203552246,705782.0
+2012-01-31,23.2879581451416,23.518531799316406,23.2879581451416,23.518531799316406,723464.0
+2012-02-01,23.518531799316406,23.74910545349121,23.2879581451416,23.74910545349121,544367.0
+2012-02-02,23.74910545349121,23.74910545349121,23.74910545349121,23.74910545349121,0.0
+2012-02-05,23.80674934387207,23.80674934387207,23.633819580078125,23.74910545349121,613638.0
+2012-02-06,23.74910545349121,23.86439323425293,23.115028381347656,23.40324592590332,1200344.0
+2012-02-07,23.40324592590332,23.460887908935547,23.2879581451416,23.40324592590332,439342.0
+2012-02-08,23.40324592590332,23.74910545349121,23.2879581451416,23.74910545349121,1040729.0
+2012-02-09,,,,,
+2012-02-12,23.69146156311035,23.86439323425293,23.576175689697266,23.633819580078125,566321.0
+2012-02-13,23.460887908935547,23.69146156311035,23.40324592590332,23.633819580078125,1013085.0
+2012-02-14,23.633819580078125,23.69146156311035,23.2879581451416,23.576175689697266,800025.0
+2012-02-15,23.40324592590332,23.80674934387207,23.34560203552246,23.69146156311035,612046.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,23.460887908935547,23.518531799316406,23.40324592590332,23.40324592590332,358865.0
+2012-02-21,23.633819580078125,23.633819580078125,23.2879581451416,23.460887908935547,850638.0
+2012-02-22,23.460887908935547,23.460887908935547,23.460887908935547,23.460887908935547,0.0
+2012-02-23,23.460887908935547,23.460887908935547,23.460887908935547,23.460887908935547,0.0
+2012-02-26,23.518531799316406,23.576175689697266,23.40324592590332,23.576175689697266,338282.0
+2012-02-27,23.460887908935547,23.633819580078125,23.40324592590332,23.518531799316406,419449.0
+2012-02-28,23.633819580078125,23.922035217285156,23.40324592590332,23.576175689697266,1312898.0
+2012-02-29,23.518531799316406,25.132549285888672,23.518531799316406,24.3831844329834,2924750.0
+2012-03-01,,,,,
+2012-03-04,23.979679107666016,24.26789665222168,23.74910545349121,24.21025276184082,538152.0
+2012-03-05,24.21025276184082,24.32554054260254,24.152610778808594,24.26789665222168,483216.0
+2012-03-06,24.21025276184082,24.498470306396484,24.094966888427734,24.21025276184082,1385781.0
+2012-03-07,24.094966888427734,24.556114196777344,24.094966888427734,24.26789665222168,1487631.0
+2012-03-08,,,,,
+2012-03-11,24.556114196777344,24.729045867919922,24.498470306396484,24.556114196777344,1294548.0
+2012-03-12,24.556114196777344,25.247835159301758,24.556114196777344,25.247835159301758,1379740.0
+2012-03-13,25.132549285888672,25.478410720825195,25.132549285888672,25.363122940063477,1410242.0
+2012-03-14,25.478410720825195,25.59369659423828,25.247835159301758,25.363122940063477,1130371.0
+2012-03-15,,,,,
+2012-03-18,25.247835159301758,25.305479049682617,24.959617614746094,25.1901912689209,574666.0
+2012-03-19,25.247835159301758,26.05484390258789,25.017261505126953,25.59369659423828,2084937.0
+2012-03-20,25.59369659423828,25.881914138793945,25.363122940063477,25.536052703857422,943394.0
+2012-03-21,25.478410720825195,26.11248779296875,25.478410720825195,25.708982467651367,1130687.0
+2012-03-22,,,,,
+2012-03-25,25.536052703857422,25.59369659423828,25.132549285888672,25.478410720825195,1103299.0
+2012-03-26,25.478410720825195,25.939556121826172,25.1901912689209,25.766626358032227,1696328.0
+2012-03-27,25.708982467651367,25.939556121826172,25.478410720825195,25.708982467651367,1070867.0
+2012-03-28,25.824270248413086,26.5159912109375,25.65134048461914,26.285417556762695,1515935.0
+2012-03-29,,,,,
+2012-04-01,26.22777557373047,26.343061447143555,26.05484390258789,26.22777557373047,738930.0
+2012-04-02,26.17013168334961,26.343061447143555,26.05484390258789,26.05484390258789,1088293.0
+2012-04-03,26.46616554260254,28.67167854309082,26.265663146972656,28.67167854309082,11864843.0
+2012-04-04,29.674184799194336,29.974937438964844,28.471176147460938,28.771928787231445,10114360.0
+2012-04-05,,,,,
+2012-04-08,27.268169403076172,27.36842155456543,26.16541290283203,26.86716651916504,4074670.0
+2012-04-09,26.86716651916504,27.167919158935547,26.46616554260254,26.766916275024414,1976743.0
+2012-04-10,26.86716651916504,26.86716651916504,25.864660263061523,26.065162658691406,2766139.0
+2012-04-11,25.96491241455078,25.96491241455078,24.86215591430664,25.76441192626953,2066605.0
+2012-04-12,,,,,
+2012-04-15,25.363407135009766,25.76441192626953,25.06265640258789,25.363407135009766,1283485.0
+2012-04-16,25.363407135009766,25.363407135009766,24.561403274536133,24.761903762817383,2144260.0
+2012-04-17,25.162906646728516,25.363407135009766,24.86215591430664,25.162906646728516,1843963.0
+2012-04-18,25.26315689086914,25.363407135009766,24.86215591430664,24.962406158447266,1868925.0
+2012-04-19,,,,,
+2012-04-22,25.56390953063965,26.065162658691406,25.363407135009766,25.864660263061523,1266306.0
+2012-04-23,25.864660263061523,26.265663146972656,25.664159774780273,25.864660263061523,1354465.0
+2012-04-24,25.864660263061523,26.265663146972656,25.664159774780273,25.76441192626953,1046444.0
+2012-04-25,25.96491241455078,25.96491241455078,25.56390953063965,25.76441192626953,979375.0
+2012-04-26,,,,,
+2012-04-29,27.167919158935547,27.167919158935547,26.46616554260254,26.86716651916504,2382079.0
+2012-04-30,26.86716651916504,26.967418670654297,26.566415786743164,26.86716651916504,1089748.0
+2012-05-01,26.86716651916504,26.86716651916504,26.265663146972656,26.566415786743164,1498264.0
+2012-05-02,26.46616554260254,27.067668914794922,26.46616554260254,26.86716651916504,1806923.0
+2012-05-03,,,,,
+2012-05-06,27.067668914794922,27.268169403076172,26.86716651916504,27.167919158935547,1173389.0
+2012-05-07,26.86716651916504,27.067668914794922,26.46616554260254,26.86716651916504,1953521.0
+2012-05-08,26.967418670654297,27.36842155456543,26.766916275024414,27.067668914794922,1436103.0
+2012-05-09,26.86716651916504,27.067668914794922,26.766916275024414,26.766916275024414,1769599.0
+2012-05-10,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0
+2012-05-13,27.468671798706055,28.070175170898438,27.36842155456543,27.869674682617188,1850843.0
+2012-05-14,27.76942253112793,27.76942253112793,27.067668914794922,27.268169403076172,1742096.0
+2012-05-15,27.167919158935547,27.669172286987305,27.167919158935547,27.56892204284668,1045976.0
+2012-05-16,27.36842155456543,27.669172286987305,27.067668914794922,27.56892204284668,1001091.0
+2012-05-17,,,,,
+2012-05-20,27.268169403076172,27.468671798706055,26.86716651916504,27.067668914794922,705175.0
+2012-05-21,26.967418670654297,27.167919158935547,26.86716651916504,26.967418670654297,993956.0
+2012-05-22,27.167919158935547,27.268169403076172,26.967418670654297,27.067668914794922,919066.0
+2012-05-23,26.967418670654297,27.067668914794922,26.86716651916504,26.967418670654297,280681.0
+2012-05-24,,,,,
+2012-05-27,26.967418670654297,27.167919158935547,26.86716651916504,27.067668914794922,530625.0
+2012-05-28,27.067668914794922,27.268169403076172,26.86716651916504,27.067668914794922,1595463.0
+2012-05-29,27.36842155456543,27.669172286987305,27.167919158935547,27.36842155456543,3928459.0
+2012-05-30,27.36842155456543,27.56892204284668,27.268169403076172,27.468671798706055,1487050.0
+2012-05-31,,,,,
+2012-06-03,26.86716651916504,28.370927810668945,26.86716651916504,28.070175170898438,1545888.0
+2012-06-04,27.969924926757812,28.170425415039062,27.268169403076172,27.669172286987305,2432583.0
+2012-06-05,27.76942253112793,27.969924926757812,27.36842155456543,27.468671798706055,775867.0
+2012-06-06,27.56892204284668,27.56892204284668,26.86716651916504,27.36842155456543,722486.0
+2012-06-07,,,,,
+2012-06-10,27.167919158935547,27.268169403076172,26.86716651916504,27.067668914794922,472251.0
+2012-06-11,27.167919158935547,27.268169403076172,26.967418670654297,27.067668914794922,1245700.0
+2012-06-12,26.967418670654297,26.967418670654297,26.766916275024414,26.86716651916504,804426.0
+2012-06-13,26.86716651916504,27.669172286987305,26.66666603088379,27.067668914794922,2863934.0
+2012-06-14,,,,,
+2012-06-17,27.268169403076172,27.76942253112793,27.268169403076172,27.669172286987305,516061.0
+2012-06-18,27.669172286987305,27.76942253112793,27.468671798706055,27.669172286987305,603400.0
+2012-06-19,27.669172286987305,27.669172286987305,27.167919158935547,27.268169403076172,1092055.0
+2012-06-20,27.36842155456543,27.468671798706055,27.167919158935547,27.36842155456543,686880.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0
+2012-06-26,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0
+2012-06-27,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0
+2012-06-28,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0
+2012-07-01,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0
+2012-07-02,25.76441192626953,25.864660263061523,25.664159774780273,25.864660263061523,429585.0
+2012-07-03,25.76441192626953,26.16541290283203,25.76441192626953,25.864660263061523,1140524.0
+2012-07-04,25.96491241455078,25.96491241455078,25.76441192626953,25.864660263061523,686399.0
+2012-07-05,,,,,
+2012-07-08,26.065162658691406,26.16541290283203,25.864660263061523,25.96491241455078,414787.0
+2012-07-09,25.96491241455078,25.96491241455078,25.463659286499023,25.56390953063965,831004.0
+2012-07-10,25.363407135009766,25.76441192626953,25.363407135009766,25.56390953063965,420558.0
+2012-07-11,25.56390953063965,25.56390953063965,25.26315689086914,25.363407135009766,357324.0
+2012-07-12,,,,,
+2012-07-15,25.363407135009766,25.76441192626953,25.363407135009766,25.76441192626953,304394.0
+2012-07-16,25.664159774780273,25.76441192626953,25.162906646728516,25.26315689086914,386626.0
+2012-07-17,25.162906646728516,25.363407135009766,24.962406158447266,25.06265640258789,366471.0
+2012-07-18,25.06265640258789,25.162906646728516,24.761903762817383,24.761903762817383,720706.0
+2012-07-19,,,,,
+2012-07-22,24.761903762817383,24.86215591430664,24.360902786254883,24.461151123046875,1439250.0
+2012-07-23,24.461151123046875,24.461151123046875,24.060150146484375,24.160400390625,632350.0
+2012-07-24,24.260650634765625,24.360902786254883,24.060150146484375,24.360902786254883,435840.0
+2012-07-25,24.360902786254883,24.360902786254883,24.160400390625,24.260650634765625,324950.0
+2012-07-26,,,,,
+2012-07-29,25.363407135009766,26.065162658691406,25.363407135009766,25.864660263061523,874603.0
+2012-07-30,25.864660263061523,26.46616554260254,25.76441192626953,26.265663146972656,3333664.0
+2012-07-31,26.46616554260254,26.66666603088379,26.265663146972656,26.46616554260254,1526798.0
+2012-08-01,26.46616554260254,26.46616554260254,25.96491241455078,25.96491241455078,593659.0
+2012-08-02,,,,,
+2012-08-05,26.065162658691406,26.265663146972656,25.76441192626953,25.864660263061523,650140.0
+2012-08-06,25.864660263061523,25.864660263061523,25.26315689086914,25.56390953063965,996564.0
+2012-08-07,25.664159774780273,25.664159774780273,25.162906646728516,25.363407135009766,1119608.0
+2012-08-08,25.363407135009766,25.363407135009766,24.86215591430664,25.06265640258789,1090649.0
+2012-08-09,,,,,
+2012-08-12,24.86215591430664,25.463659286499023,24.360902786254883,25.463659286499023,2279871.0
+2012-08-13,25.463659286499023,25.664159774780273,25.06265640258789,25.363407135009766,1651326.0
+2012-08-14,25.463659286499023,25.463659286499023,25.06265640258789,25.162906646728516,767204.0
+2012-08-15,25.26315689086914,27.669172286987305,25.26315689086914,27.669172286987305,6445318.0
+2012-08-16,,,,,
+2012-08-19,27.669172286987305,27.669172286987305,27.669172286987305,27.669172286987305,0.0
+2012-08-23,27.669172286987305,27.669172286987305,27.669172286987305,27.669172286987305,0.0
+2012-08-26,27.869674682617188,28.270675659179688,27.56892204284668,28.270675659179688,1753804.0
+2012-08-27,28.170425415039062,28.471176147460938,27.869674682617188,28.170425415039062,1319059.0
+2012-08-28,28.170425415039062,28.771928787231445,27.969924926757812,28.771928787231445,1270246.0
+2012-08-29,28.67167854309082,29.273181915283203,28.070175170898438,28.872180938720703,2158141.0
+2012-08-30,,,,,
+2012-09-02,28.370927810668945,28.471176147460938,27.869674682617188,28.070175170898438,1129439.0
+2012-09-03,27.869674682617188,27.969924926757812,27.56892204284668,27.56892204284668,565018.0
+2012-09-04,27.669172286987305,27.76942253112793,27.36842155456543,27.669172286987305,627033.0
+2012-09-05,,,,,
+2012-09-06,27.669172286987305,27.669172286987305,27.669172286987305,27.669172286987305,0.0
+2012-09-09,27.468671798706055,27.669172286987305,27.268169403076172,27.36842155456543,838558.0
+2012-09-10,27.468671798706055,27.468671798706055,26.967418670654297,27.067668914794922,730813.0
+2012-09-11,27.067668914794922,27.167919158935547,26.86716651916504,26.967418670654297,449009.0
+2012-09-12,26.86716651916504,27.167919158935547,26.766916275024414,27.067668914794922,571976.0
+2012-09-13,,,,,
+2012-09-16,27.067668914794922,27.167919158935547,26.66666603088379,26.967418670654297,780207.0
+2012-09-17,26.967418670654297,27.468671798706055,26.86716651916504,27.36842155456543,1203987.0
+2012-09-18,27.36842155456543,27.76942253112793,27.167919158935547,27.56892204284668,1494676.0
+2012-09-19,27.669172286987305,28.170425415039062,27.36842155456543,28.170425415039062,1481182.0
+2012-09-20,,,,,
+2012-09-24,28.070175170898438,28.170425415039062,27.56892204284668,28.070175170898438,748623.0
+2012-09-25,27.56892204284668,28.070175170898438,27.56892204284668,27.969924926757812,1174274.0
+2012-09-26,27.76942253112793,28.170425415039062,27.268169403076172,28.070175170898438,1610982.0
+2012-09-27,,,,,
+2012-09-30,27.669172286987305,28.070175170898438,27.56892204284668,28.070175170898438,1926863.0
+2012-10-01,27.969924926757812,28.070175170898438,27.869674682617188,27.969924926757812,727506.0
+2012-10-02,28.070175170898438,28.070175170898438,27.669172286987305,27.76942253112793,1150207.0
+2012-10-03,27.869674682617188,27.869674682617188,27.669172286987305,27.869674682617188,301893.0
+2012-10-04,,,,,
+2012-10-07,27.76942253112793,27.76942253112793,27.167919158935547,27.167919158935547,1118040.0
+2012-10-08,26.967418670654297,27.36842155456543,26.46616554260254,27.167919158935547,1625184.0
+2012-10-09,27.268169403076172,27.36842155456543,26.967418670654297,27.167919158935547,208746.0
+2012-10-10,27.067668914794922,27.067668914794922,26.566415786743164,26.86716651916504,899737.0
+2012-10-11,,,,,
+2012-10-14,26.566415786743164,27.268169403076172,26.265663146972656,27.268169403076172,603517.0
+2012-10-15,27.067668914794922,27.468671798706055,26.86716651916504,27.36842155456543,795538.0
+2012-10-16,27.268169403076172,28.67167854309082,27.268169403076172,27.969924926757812,70161177.0
+2012-10-17,27.869674682617188,28.070175170898438,27.56892204284668,27.669172286987305,1344405.0
+2012-10-18,,,,,
+2012-10-21,27.669172286987305,27.76942253112793,27.36842155456543,27.56892204284668,427244.0
+2012-10-22,27.56892204284668,27.76942253112793,27.468671798706055,27.56892204284668,323808.0
+2012-10-23,27.869674682617188,27.869674682617188,27.56892204284668,27.76942253112793,607869.0
+2012-10-24,27.669172286987305,28.67167854309082,27.56892204284668,27.76942253112793,874645.0
+2012-10-25,,,,,
+2012-10-28,27.76942253112793,27.76942253112793,27.76942253112793,27.76942253112793,0.0
+2012-11-01,27.76942253112793,27.76942253112793,27.76942253112793,27.76942253112793,0.0
+2012-11-04,27.669172286987305,27.76942253112793,27.36842155456543,27.468671798706055,970719.0
+2012-11-05,27.669172286987305,27.76942253112793,27.56892204284668,27.76942253112793,353661.0
+2012-11-06,27.869674682617188,27.969924926757812,27.669172286987305,27.969924926757812,858670.0
+2012-11-07,27.76942253112793,27.76942253112793,27.56892204284668,27.669172286987305,916468.0
+2012-11-08,,,,,
+2012-11-11,27.56892204284668,27.869674682617188,27.56892204284668,27.669172286987305,674843.0
+2012-11-12,27.669172286987305,27.869674682617188,27.56892204284668,27.669172286987305,574333.0
+2012-11-13,27.669172286987305,27.869674682617188,27.56892204284668,27.669172286987305,386890.0
+2012-11-14,27.669172286987305,27.869674682617188,27.669172286987305,27.76942253112793,341616.0
+2012-11-15,,,,,
+2012-11-18,27.669172286987305,27.669172286987305,27.167919158935547,27.268169403076172,781643.0
+2012-11-19,26.967418670654297,27.167919158935547,26.36591339111328,26.86716651916504,754905.0
+2012-11-20,26.967418670654297,26.967418670654297,26.36591339111328,26.36591339111328,458094.0
+2012-11-21,26.36591339111328,26.46616554260254,25.56390953063965,25.664159774780273,1074112.0
+2012-11-22,,,,,
+2012-11-25,26.46616554260254,26.46616554260254,25.664159774780273,25.96491241455078,640504.0
+2012-11-26,26.265663146972656,26.46616554260254,25.96491241455078,26.46616554260254,415127.0
+2012-11-27,26.265663146972656,26.265663146972656,26.065162658691406,26.265663146972656,179185.0
+2012-11-28,26.16541290283203,26.66666603088379,26.065162658691406,26.265663146972656,522936.0
+2012-11-29,,,,,
+2012-12-02,26.265663146972656,26.265663146972656,26.265663146972656,26.265663146972656,0.0
+2012-12-03,26.46616554260254,26.566415786743164,26.36591339111328,26.566415786743164,140842.0
+2012-12-04,26.46616554260254,26.46616554260254,26.36591339111328,26.46616554260254,104744.0
+2012-12-05,26.566415786743164,26.566415786743164,26.265663146972656,26.46616554260254,368940.0
+2012-12-06,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0
+2012-12-09,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0
+2012-12-10,26.16541290283203,26.265663146972656,25.76441192626953,25.76441192626953,399680.0
+2012-12-11,25.864660263061523,25.864660263061523,25.56390953063965,25.56390953063965,784945.0
+2012-12-12,25.56390953063965,25.664159774780273,25.26315689086914,25.26315689086914,653432.0
+2012-12-13,25.26315689086914,25.26315689086914,25.26315689086914,25.26315689086914,0.0
+2012-12-16,25.26315689086914,25.26315689086914,25.26315689086914,25.26315689086914,0.0
+2012-12-17,25.463659286499023,25.463659286499023,25.26315689086914,25.463659286499023,363611.0
+2012-12-18,25.56390953063965,25.56390953063965,25.363407135009766,25.56390953063965,222041.0
+2012-12-19,25.664159774780273,25.664159774780273,25.26315689086914,25.463659286499023,826084.0
+2012-12-20,25.463659286499023,25.463659286499023,25.463659286499023,25.463659286499023,0.0
+2012-12-23,25.463659286499023,25.463659286499023,25.463659286499023,25.463659286499023,0.0
+2012-12-24,25.26315689086914,25.26315689086914,24.761903762817383,25.06265640258789,906777.0
+2012-12-25,25.06265640258789,25.162906646728516,24.962406158447266,24.962406158447266,429089.0
+2012-12-26,25.06265640258789,25.162906646728516,24.962406158447266,25.06265640258789,460308.0
+2012-12-27,25.06265640258789,25.06265640258789,25.06265640258789,25.06265640258789,0.0
+2012-12-30,25.06265640258789,25.06265640258789,25.06265640258789,25.06265640258789,0.0
+2012-12-31,25.26315689086914,25.463659286499023,25.26315689086914,25.463659286499023,411805.0
+2013-01-01,25.363407135009766,25.664159774780273,25.363407135009766,25.56390953063965,509460.0
+2013-01-02,25.463659286499023,26.065162658691406,25.363407135009766,26.065162658691406,847069.0
+2013-01-03,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0
+2013-01-06,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0
+2013-01-07,25.96491241455078,26.065162658691406,25.76441192626953,25.96491241455078,564550.0
+2013-01-08,26.065162658691406,26.16541290283203,25.96491241455078,26.065162658691406,512924.0
+2013-01-09,26.065162658691406,27.268169403076172,26.065162658691406,26.46616554260254,1688612.0
+2013-01-10,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0
+2013-01-13,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0
+2013-01-14,26.566415786743164,26.86716651916504,26.46616554260254,26.86716651916504,2323716.0
+2013-01-15,26.766916275024414,26.86716651916504,26.36591339111328,26.36591339111328,380314.0
+2013-01-16,26.36591339111328,26.566415786743164,26.065162658691406,26.065162658691406,355110.0
+2013-01-17,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0
+2013-01-20,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0
+2013-01-21,26.566415786743164,26.86716651916504,26.265663146972656,26.766916275024414,804660.0
+2013-01-22,26.566415786743164,27.067668914794922,26.46616554260254,26.86716651916504,1021484.0
+2013-01-23,26.766916275024414,27.067668914794922,26.66666603088379,26.66666603088379,234766.0
+2013-01-24,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2013-01-27,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
+2013-01-28,26.265663146972656,26.46616554260254,26.265663146972656,26.36591339111328,736848.0
+2013-01-29,26.36591339111328,26.46616554260254,26.265663146972656,26.36591339111328,504874.0
+2013-01-30,26.46616554260254,26.566415786743164,26.36591339111328,26.36591339111328,462994.0
+2013-01-31,26.36591339111328,26.36591339111328,26.36591339111328,26.36591339111328,0.0
+2013-02-03,26.36591339111328,26.36591339111328,26.36591339111328,26.36591339111328,0.0
+2013-02-04,26.66666603088379,26.766916275024414,26.46616554260254,26.766916275024414,163542.0
+2013-02-05,26.566415786743164,26.86716651916504,26.46616554260254,26.66666603088379,669467.0
+2013-02-06,26.86716651916504,26.86716651916504,26.46616554260254,26.566415786743164,407925.0
+2013-02-07,26.566415786743164,26.566415786743164,26.566415786743164,26.566415786743164,0.0
+2013-02-10,26.566415786743164,26.566415786743164,26.566415786743164,26.566415786743164,0.0
+2013-02-11,26.46616554260254,26.46616554260254,26.16541290283203,26.265663146972656,325476.0
+2013-02-12,26.265663146972656,26.36591339111328,25.864660263061523,26.065162658691406,367818.0
+2013-02-13,25.864660263061523,26.065162658691406,25.864660263061523,25.96491241455078,228801.0
+2013-02-14,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0
+2013-02-17,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0
+2013-02-18,25.76441192626953,25.76441192626953,25.363407135009766,25.463659286499023,1353535.0
+2013-02-19,25.463659286499023,25.76441192626953,25.26315689086914,25.463659286499023,798778.0
+2013-02-20,25.463659286499023,25.664159774780273,25.26315689086914,25.664159774780273,606938.0
+2013-02-21,25.664159774780273,25.664159774780273,25.664159774780273,25.664159774780273,0.0
+2013-02-24,25.664159774780273,25.664159774780273,25.664159774780273,25.664159774780273,0.0
+2013-02-25,26.065162658691406,26.065162658691406,25.664159774780273,25.96491241455078,309384.0
+2013-02-26,25.76441192626953,26.065162658691406,25.76441192626953,26.065162658691406,348184.0
+2013-02-27,25.96491241455078,26.065162658691406,25.76441192626953,25.96491241455078,101777.0
+2013-02-28,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0
+2013-03-03,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0
+2013-03-04,26.265663146972656,26.46616554260254,26.065162658691406,26.46616554260254,248315.0
+2013-03-05,26.36591339111328,26.46616554260254,26.16541290283203,26.16541290283203,412852.0
+2013-03-06,26.16541290283203,27.067668914794922,26.16541290283203,26.766916275024414,840767.0
+2013-03-07,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0
+2013-03-10,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0
+2013-03-11,26.766916275024414,26.967418670654297,26.36591339111328,26.566415786743164,546916.0
+2013-03-12,26.46616554260254,26.566415786743164,26.265663146972656,26.566415786743164,339823.0
+2013-03-13,26.46616554260254,27.067668914794922,26.36591339111328,26.766916275024414,614776.0
+2013-03-14,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0
+2013-03-17,26.766916275024414,26.86716651916504,26.46616554260254,26.46616554260254,423124.0
+2013-03-18,26.46616554260254,26.46616554260254,26.065162658691406,26.265663146972656,391536.0
+2013-03-19,26.16541290283203,26.66666603088379,26.065162658691406,26.566415786743164,666053.0
+2013-03-20,26.566415786743164,26.967418670654297,26.566415786743164,26.66666603088379,786429.0
+2013-03-21,,,,,
+2013-03-24,26.46616554260254,26.46616554260254,26.16541290283203,26.265663146972656,991425.0
+2013-03-25,26.36591339111328,26.566415786743164,26.065162658691406,26.36591339111328,370351.0
+2013-03-26,26.36591339111328,26.967418670654297,26.36591339111328,26.766916275024414,682773.0
+2013-03-27,26.66666603088379,27.067668914794922,26.66666603088379,26.967418670654297,514365.0
+2013-03-28,,,,,
+2013-03-31,27.067668914794922,27.167919158935547,26.86716651916504,26.967418670654297,328736.0
+2013-04-01,26.967418670654297,27.268169403076172,26.967418670654297,27.268169403076172,723189.0
+2013-04-02,27.268169403076172,27.36842155456543,27.067668914794922,27.067668914794922,596447.0
+2013-04-03,26.66666603088379,26.86716651916504,26.46616554260254,26.66666603088379,431915.0
+2013-04-04,,,,,
+2013-04-07,26.36591339111328,26.36591339111328,25.864660263061523,26.065162658691406,637247.0
+2013-04-08,25.96491241455078,26.16541290283203,25.864660263061523,26.065162658691406,514949.0
+2013-04-09,26.065162658691406,26.065162658691406,25.96491241455078,26.065162658691406,322571.0
+2013-04-10,26.265663146972656,26.265663146972656,25.96491241455078,26.16541290283203,578692.0
+2013-04-11,,,,,
+2013-04-14,25.96491241455078,26.065162658691406,25.76441192626953,25.864660263061523,575208.0
+2013-04-15,25.864660263061523,25.96491241455078,25.76441192626953,25.96491241455078,609567.0
+2013-04-16,25.76441192626953,25.96491241455078,25.664159774780273,25.864660263061523,715546.0
+2013-04-17,25.864660263061523,25.96491241455078,25.664159774780273,25.664159774780273,561856.0
+2013-04-18,,,,,
+2013-04-21,25.664159774780273,25.864660263061523,25.56390953063965,25.664159774780273,8438732.0
+2013-04-22,25.76441192626953,25.864660263061523,25.56390953063965,25.664159774780273,557629.0
+2013-04-23,25.664159774780273,25.864660263061523,25.26315689086914,25.76441192626953,1091160.0
+2013-04-24,25.76441192626953,25.76441192626953,25.56390953063965,25.664159774780273,349137.0
+2013-04-25,,,,,
+2013-04-28,25.864660263061523,25.864660263061523,25.76441192626953,25.76441192626953,336855.0
+2013-04-29,25.864660263061523,26.16541290283203,25.864660263061523,26.065162658691406,837605.0
+2013-04-30,26.065162658691406,26.16541290283203,26.065162658691406,26.065162658691406,699432.0
+2013-05-01,26.16541290283203,26.16541290283203,25.96491241455078,26.065162658691406,715726.0
+2013-05-02,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0
+2013-05-05,26.065162658691406,26.265663146972656,25.96491241455078,26.065162658691406,749439.0
+2013-05-06,26.065162658691406,26.16541290283203,25.96491241455078,26.065162658691406,624407.0
+2013-05-07,26.065162658691406,27.36842155456543,26.065162658691406,26.265663146972656,1935813.0
+2013-05-08,26.46616554260254,26.566415786743164,26.065162658691406,26.16541290283203,1111898.0
+2013-05-09,,,,,
+2013-05-12,26.065162658691406,26.566415786743164,26.065162658691406,26.265663146972656,1062053.0
+2013-05-13,26.16541290283203,26.566415786743164,26.065162658691406,26.566415786743164,608315.0
+2013-05-14,26.36591339111328,26.66666603088379,26.36591339111328,26.46616554260254,532360.0
+2013-05-15,26.36591339111328,26.46616554260254,25.96491241455078,26.36591339111328,967894.0
+2013-05-16,,,,,
+2013-05-19,26.566415786743164,26.66666603088379,26.36591339111328,26.46616554260254,1654156.0
+2013-05-20,26.566415786743164,26.66666603088379,26.265663146972656,26.46616554260254,1068384.0
+2013-05-21,26.566415786743164,26.86716651916504,26.36591339111328,26.766916275024414,694793.0
+2013-05-22,26.86716651916504,26.86716651916504,26.566415786743164,26.766916275024414,954926.0
+2013-05-23,,,,,
+2013-05-26,26.766916275024414,26.86716651916504,26.566415786743164,26.566415786743164,251571.0
+2013-05-27,26.566415786743164,26.66666603088379,26.46616554260254,26.566415786743164,347987.0
+2013-05-28,26.566415786743164,26.66666603088379,26.46616554260254,26.566415786743164,713748.0
+2013-05-29,27.76942253112793,29.172931671142578,27.669172286987305,28.070175170898438,13272019.0
+2013-05-30,,,,,
+2013-06-02,28.270675659179688,28.370927810668945,28.070175170898438,28.070175170898438,1254209.0
+2013-06-03,28.070175170898438,28.270675659179688,27.969924926757812,28.070175170898438,2015438.0
+2013-06-04,28.170425415039062,28.170425415039062,27.869674682617188,27.969924926757812,960258.0
+2013-06-05,27.969924926757812,28.471176147460938,27.869674682617188,28.370927810668945,1507786.0
+2013-06-06,,,,,
+2013-06-09,28.170425415039062,28.170425415039062,27.969924926757812,28.070175170898438,1279543.0
+2013-06-10,28.170425415039062,28.170425415039062,27.969924926757812,28.070175170898438,1086594.0
+2013-06-11,27.969924926757812,28.070175170898438,27.969924926757812,28.070175170898438,780045.0
+2013-06-12,28.070175170898438,28.170425415039062,27.869674682617188,28.170425415039062,1317423.0
+2013-06-13,,,,,
+2013-06-16,26.766916275024414,27.268169403076172,26.66666603088379,27.167919158935547,1522656.0
+2013-06-17,27.36842155456543,28.170425415039062,27.36842155456543,27.969924926757812,1399427.0
+2013-06-18,28.170425415039062,28.170425415039062,27.56892204284668,27.76942253112793,888563.0
+2013-06-19,27.76942253112793,27.969924926757812,27.468671798706055,27.76942253112793,698783.0
+2013-06-20,,,,,
+2013-06-23,27.76942253112793,28.070175170898438,27.76942253112793,28.070175170898438,420994.0
+2013-06-24,28.070175170898438,28.070175170898438,27.869674682617188,27.869674682617188,263965.0
+2013-06-25,27.969924926757812,28.070175170898438,27.76942253112793,27.869674682617188,565572.0
+2013-06-26,28.471176147460938,28.872180938720703,28.170425415039062,28.370927810668945,3547411.0
+2013-06-27,47.166664123535156,47.166664123535156,47.166664123535156,47.166664123535156,0.0
+2013-06-30,28.370927810668945,28.471176147460938,28.070175170898438,28.170425415039062,809388.0
+2013-07-01,28.170425415039062,28.471176147460938,28.070175170898438,28.370927810668945,1145853.0
+2013-07-02,28.270675659179688,28.571428298950195,28.170425415039062,28.370927810668945,1061142.0
+2013-07-03,28.471176147460938,28.67167854309082,28.471176147460938,28.67167854309082,840585.0
+2013-07-04,28.67167854309082,28.67167854309082,28.67167854309082,28.67167854309082,0.0
+2013-07-07,28.872180938720703,29.273181915283203,28.872180938720703,29.273181915283203,1081788.0
+2013-07-08,29.172931671142578,29.674184799194336,29.172931671142578,29.473684310913086,1235431.0
+2013-07-09,29.57393455505371,29.57393455505371,29.172931671142578,29.373432159423828,662235.0
+2013-07-10,29.373432159423828,29.373432159423828,28.872180938720703,29.072681427001953,513298.0
+2013-07-11,,,,,
+2013-07-14,29.072681427001953,29.273181915283203,28.972431182861328,29.273181915283203,496862.0
+2013-07-15,29.172931671142578,29.473684310913086,29.072681427001953,29.473684310913086,463189.0
+2013-07-16,29.273181915283203,29.473684310913086,29.273181915283203,29.373432159423828,319082.0
+2013-07-17,29.473684310913086,29.974937438964844,29.373432159423828,29.674184799194336,2225223.0
+2013-07-18,,,,,
+2013-07-21,29.373432159423828,29.874685287475586,29.373432159423828,29.874685287475586,587243.0
+2013-07-22,29.874685287475586,29.974937438964844,29.674184799194336,29.874685287475586,846159.0
+2013-07-23,29.974937438964844,29.974937438964844,29.674184799194336,29.774436950683594,858186.0
+2013-07-24,29.774436950683594,29.874685287475586,29.674184799194336,29.874685287475586,445927.0
+2013-07-25,29.874685287475586,29.874685287475586,29.874685287475586,29.874685287475586,0.0
+2013-07-28,30.576440811157227,30.8771915435791,30.175437927246094,30.27568817138672,1808721.0
+2013-07-29,30.375938415527344,30.776941299438477,30.175437927246094,30.776941299438477,753765.0
+2013-07-30,30.776941299438477,32.380950927734375,30.67669105529785,32.180450439453125,3803978.0
+2013-07-31,32.380950927734375,34.385963439941406,32.180450439453125,33.483707427978516,5185920.0
+2013-08-01,33.68421173095703,34.185462951660156,32.98245620727539,33.283206939697266,2774862.0
+2013-08-04,33.88471221923828,33.984962463378906,33.483707427978516,33.784461975097656,1686031.0
+2013-08-05,33.784461975097656,34.08521270751953,33.68421173095703,33.88471221923828,1963109.0
+2013-08-11,33.88471221923828,33.88471221923828,33.88471221923828,33.88471221923828,0.0
+2013-08-13,34.08521270751953,34.48621368408203,33.88471221923828,33.984962463378906,1991773.0
+2013-08-14,34.08521270751953,34.185462951660156,33.68421173095703,33.88471221923828,1234114.0
+2013-08-15,33.88471221923828,34.08521270751953,33.784461975097656,33.88471221923828,853236.0
+2013-08-18,,,,,
+2013-08-19,33.88471221923828,33.88471221923828,33.58395767211914,33.88471221923828,1215625.0
+2013-08-20,33.68421173095703,33.88471221923828,33.483707427978516,33.68421173095703,1144374.0
+2013-08-21,33.68421173095703,33.784461975097656,33.283206939697266,33.68421173095703,1482564.0
+2013-08-22,33.68421173095703,33.784461975097656,33.38345718383789,33.68421173095703,793082.0
+2013-08-25,33.68421173095703,33.984962463378906,33.483707427978516,33.68421173095703,1593169.0
+2013-08-26,33.68421173095703,33.68421173095703,33.283206939697266,33.483707427978516,1684094.0
+2013-08-27,33.082706451416016,33.082706451416016,31.278194427490234,32.180450439453125,3190850.0
+2013-08-28,31.17794418334961,32.882205963134766,31.077693939208984,32.180450439453125,2978165.0
+2013-08-29,32.481201171875,32.882205963134766,31.979949951171875,32.180450439453125,1740537.0
+2013-09-01,32.581451416015625,33.483707427978516,32.581451416015625,33.38345718383789,1779856.0
+2013-09-02,33.58395767211914,33.68421173095703,32.98245620727539,33.68421173095703,2100044.0
+2013-09-03,33.68421173095703,34.185462951660156,32.78195571899414,32.98245620727539,3873923.0
+2013-09-04,32.882205963134766,32.882205963134766,31.87969970703125,31.87969970703125,2118153.0
+2013-09-05,31.679197311401367,32.581451416015625,31.478696823120117,32.380950927734375,1767380.0
+2013-09-08,32.882205963134766,33.38345718383789,32.581451416015625,32.882205963134766,2223083.0
+2013-09-09,32.98245620727539,32.98245620727539,32.481201171875,32.882205963134766,2016147.0
+2013-09-10,34.135337829589844,34.135337829589844,33.082706451416016,33.38345718383789,4940605.0
+2013-09-11,33.68421173095703,33.68421173095703,33.082706451416016,33.082706451416016,1866405.0
+2013-09-12,33.23308181762695,33.23308181762695,32.93233108520508,33.082706451416016,1098515.0
+2013-09-15,33.38345718383789,33.68421173095703,33.23308181762695,33.38345718383789,1495314.0
+2013-09-16,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,1090147.0
+2013-09-17,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,787318.0
+2013-09-18,33.38345718383789,33.38345718383789,33.082706451416016,33.38345718383789,788389.0
+2013-09-19,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,1256946.0
+2013-09-24,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,517283.0
+2013-09-25,33.38345718383789,33.38345718383789,33.38345718383789,33.38345718383789,0.0
+2013-09-26,33.23308181762695,33.38345718383789,33.082706451416016,33.38345718383789,645394.0
+2013-09-29,33.082706451416016,33.23308181762695,32.93233108520508,33.082706451416016,407430.0
+2013-09-30,33.082706451416016,33.082706451416016,32.78195571899414,32.93233108520508,358172.0
+2013-10-01,32.93233108520508,33.082706451416016,32.78195571899414,32.93233108520508,310584.0
+2013-10-02,33.082706451416016,33.082706451416016,32.78195571899414,33.082706451416016,465475.0
+2013-10-03,32.93233108520508,33.082706451416016,32.78195571899414,32.93233108520508,430402.0
+2013-10-06,33.082706451416016,33.23308181762695,32.63157653808594,32.78195571899414,819838.0
+2013-10-07,32.78195571899414,32.93233108520508,32.33082580566406,32.33082580566406,777675.0
+2013-10-08,32.33082580566406,32.33082580566406,31.72932243347168,31.87969970703125,655364.0
+2013-10-09,31.72932243347168,31.72932243347168,31.127819061279297,31.278194427490234,879675.0
+2013-10-10,31.278194427490234,31.72932243347168,31.278194427490234,31.72932243347168,529780.0
+2013-10-13,31.72932243347168,31.72932243347168,31.72932243347168,31.72932243347168,0.0
+2013-10-20,32.180450439453125,32.481201171875,32.03007507324219,32.481201171875,620910.0
+2013-10-21,32.481201171875,33.38345718383789,32.33082580566406,33.082706451416016,1108124.0
+2013-10-22,33.082706451416016,34.28571319580078,33.082706451416016,33.53383255004883,2537161.0
+2013-10-23,33.53383255004883,33.68421173095703,33.38345718383789,33.53383255004883,642190.0
+2013-10-24,33.53383255004883,33.83458709716797,33.53383255004883,33.53383255004883,635507.0
+2013-10-27,33.68421173095703,33.83458709716797,33.38345718383789,33.68421173095703,549595.0
+2013-10-28,33.68421173095703,33.83458709716797,33.38345718383789,33.38345718383789,473677.0
+2013-10-29,33.53383255004883,33.53383255004883,32.63157653808594,32.78195571899414,630182.0
+2013-10-30,33.082706451416016,33.68421173095703,32.78195571899414,33.53383255004883,1249982.0
+2013-10-31,33.68421173095703,33.68421173095703,33.53383255004883,33.68421173095703,424278.0
+2013-11-03,33.83458709716797,34.135337829589844,33.53383255004883,33.83458709716797,512879.0
+2013-11-04,33.83458709716797,33.83458709716797,33.53383255004883,33.83458709716797,465672.0
+2013-11-05,33.68421173095703,33.984962463378906,33.68421173095703,33.83458709716797,781441.0
+2013-11-06,33.984962463378906,33.984962463378906,33.68421173095703,33.68421173095703,519921.0
+2013-11-07,33.68421173095703,33.984962463378906,33.68421173095703,33.83458709716797,521137.0
+2013-11-10,33.83458709716797,33.984962463378906,33.68421173095703,33.83458709716797,298859.0
+2013-11-11,33.83458709716797,33.83458709716797,33.68421173095703,33.83458709716797,613244.0
+2013-11-12,33.68421173095703,33.984962463378906,33.68421173095703,33.83458709716797,719182.0
+2013-11-13,33.83458709716797,33.83458709716797,33.68421173095703,33.68421173095703,254512.0
+2013-11-14,33.68421173095703,33.83458709716797,33.53383255004883,33.53383255004883,332155.0
+2013-11-17,33.68421173095703,33.83458709716797,33.23308181762695,33.53383255004883,552643.0
+2013-11-18,33.53383255004883,33.53383255004883,33.23308181762695,33.53383255004883,389663.0
+2013-11-19,33.53383255004883,33.53383255004883,32.93233108520508,33.38345718383789,852375.0
+2013-11-20,33.23308181762695,33.53383255004883,33.082706451416016,33.23308181762695,373791.0
+2013-11-21,33.23308181762695,33.23308181762695,32.93233108520508,33.082706451416016,373498.0
+2013-11-24,33.23308181762695,33.38345718383789,33.082706451416016,33.23308181762695,346185.0
+2013-11-25,33.082706451416016,33.23308181762695,33.082706451416016,33.082706451416016,281295.0
+2013-11-26,33.082706451416016,33.23308181762695,32.78195571899414,32.93233108520508,731608.0
+2013-11-27,32.78195571899414,32.93233108520508,32.180450439453125,32.33082580566406,1289124.0
+2013-11-28,32.33082580566406,32.63157653808594,32.180450439453125,32.33082580566406,890160.0
+2013-12-01,32.33082580566406,32.481201171875,32.180450439453125,32.33082580566406,601387.0
+2013-12-02,32.180450439453125,32.180450439453125,31.87969970703125,32.180450439453125,830250.0
+2013-12-03,32.03007507324219,32.33082580566406,31.87969970703125,31.87969970703125,732785.0
+2013-12-04,31.87969970703125,32.33082580566406,31.87969970703125,32.180450439453125,959031.0
+2013-12-05,32.180450439453125,32.180450439453125,31.87969970703125,32.03007507324219,427942.0
+2013-12-08,32.33082580566406,32.63157653808594,32.180450439453125,32.33082580566406,1087815.0
+2013-12-09,32.33082580566406,32.481201171875,32.180450439453125,32.180450439453125,415713.0
+2013-12-10,32.33082580566406,32.93233108520508,32.33082580566406,32.63157653808594,1263448.0
+2013-12-11,32.78195571899414,33.082706451416016,32.78195571899414,32.78195571899414,1089351.0
+2013-12-12,32.78195571899414,32.78195571899414,32.33082580566406,32.63157653808594,653939.0
+2013-12-15,32.481201171875,32.63157653808594,32.33082580566406,32.481201171875,444429.0
+2013-12-16,32.481201171875,32.63157653808594,32.180450439453125,32.33082580566406,821517.0
+2013-12-17,32.481201171875,32.481201171875,31.87969970703125,32.03007507324219,1062623.0
+2013-12-18,32.180450439453125,32.63157653808594,32.03007507324219,32.33082580566406,1359883.0
+2013-12-19,32.33082580566406,32.33082580566406,31.87969970703125,32.03007507324219,1529174.0
+2013-12-22,32.03007507324219,32.180450439453125,31.87969970703125,32.03007507324219,743800.0
+2013-12-23,32.180450439453125,32.180450439453125,31.87969970703125,31.87969970703125,625763.0
+2013-12-24,31.87969970703125,32.180450439453125,31.87969970703125,32.03007507324219,677161.0
+2013-12-25,32.03007507324219,32.180450439453125,31.87969970703125,31.87969970703125,674702.0
+2013-12-26,31.87969970703125,32.180450439453125,31.87969970703125,32.180450439453125,489664.0
+2013-12-29,32.180450439453125,32.180450439453125,31.87969970703125,32.180450439453125,438303.0
+2013-12-30,31.87969970703125,32.03007507324219,31.72932243347168,31.87969970703125,1479942.0
+2013-12-31,31.87969970703125,32.03007507324219,31.578947067260742,31.578947067260742,1033661.0
+2014-01-01,31.72932243347168,31.87969970703125,31.578947067260742,31.87969970703125,795534.0
+2014-01-02,31.87969970703125,31.87969970703125,31.578947067260742,31.87969970703125,537305.0
+2014-01-05,31.72932243347168,31.72932243347168,31.578947067260742,31.72932243347168,388057.0
+2014-01-06,31.578947067260742,31.72932243347168,31.428571701049805,31.72932243347168,403038.0
+2014-01-07,31.578947067260742,31.72932243347168,31.428571701049805,31.578947067260742,550084.0
+2014-01-08,31.578947067260742,31.578947067260742,31.278194427490234,31.578947067260742,756577.0
+2014-01-09,31.578947067260742,32.180450439453125,31.428571701049805,32.180450439453125,2085187.0
+2014-01-12,32.180450439453125,32.33082580566406,31.87969970703125,32.180450439453125,577233.0
+2014-01-13,32.03007507324219,32.180450439453125,31.87969970703125,32.03007507324219,619530.0
+2014-01-14,32.03007507324219,32.03007507324219,32.03007507324219,32.03007507324219,0.0
+2014-01-15,32.03007507324219,32.481201171875,32.03007507324219,32.481201171875,670576.0
+2014-01-16,32.481201171875,33.83458709716797,32.180450439453125,33.23308181762695,3578431.0
+2014-01-19,33.082706451416016,33.83458709716797,32.78195571899414,33.53383255004883,2202975.0
+2014-01-20,33.38345718383789,34.8872184753418,33.23308181762695,34.8872184753418,3003924.0
+2014-01-21,34.8872184753418,35.78947448730469,34.73684310913086,35.48871994018555,2226208.0
+2014-01-22,35.639095306396484,37.14285659790039,35.48871994018555,36.09022521972656,3129159.0
+2014-01-23,36.09022521972656,36.541351318359375,35.78947448730469,35.939849853515625,743551.0
+2014-01-26,34.8872184753418,36.2406005859375,34.58646774291992,35.78947448730469,1319311.0
+2014-01-27,35.33834457397461,36.2406005859375,35.18796920776367,35.939849853515625,1543607.0
+2014-01-28,35.78947448730469,36.39097595214844,35.639095306396484,35.78947448730469,578742.0
+2014-01-29,35.78947448730469,35.939849853515625,35.48871994018555,35.639095306396484,509651.0
+2014-01-30,35.639095306396484,36.09022521972656,35.33834457397461,35.939849853515625,824648.0
+2014-02-02,35.78947448730469,36.39097595214844,35.78947448730469,35.939849853515625,713513.0
+2014-02-03,35.939849853515625,36.39097595214844,35.48871994018555,36.2406005859375,1295676.0
+2014-02-04,35.78947448730469,36.09022521972656,35.48871994018555,35.939849853515625,931136.0
+2014-02-05,35.939849853515625,37.744361877441406,35.939849853515625,37.443607330322266,3423604.0
+2014-02-06,37.5939826965332,39.09774398803711,37.29323196411133,39.09774398803711,2728282.0
+2014-02-09,39.24811935424805,40.0,38.345863342285156,38.94736862182617,1608970.0
+2014-02-10,39.09774398803711,39.09774398803711,38.19548797607422,38.345863342285156,723313.0
+2014-02-11,38.04511260986328,38.19548797607422,37.29323196411133,38.04511260986328,943528.0
+2014-02-12,38.04511260986328,38.345863342285156,37.894737243652344,38.345863342285156,508997.0
+2014-02-13,38.496238708496094,38.796993255615234,38.345863342285156,38.345863342285156,611342.0
+2014-02-16,38.496238708496094,38.6466178894043,38.19548797607422,38.19548797607422,613615.0
+2014-02-17,38.19548797607422,38.345863342285156,37.894737243652344,38.04511260986328,290171.0
+2014-02-18,38.04511260986328,38.345863342285156,37.894737243652344,38.19548797607422,277452.0
+2014-02-19,38.345863342285156,38.345863342285156,38.04511260986328,38.345863342285156,411337.0
+2014-02-20,38.345863342285156,38.345863342285156,37.894737243652344,38.345863342285156,418338.0
+2014-02-23,38.496238708496094,38.6466178894043,38.19548797607422,38.19548797607422,332219.0
+2014-02-24,38.19548797607422,38.19548797607422,37.744361877441406,38.04511260986328,588917.0
+2014-02-25,38.19548797607422,38.19548797607422,37.29323196411133,37.443607330322266,1814946.0
+2014-02-26,37.443607330322266,37.443607330322266,36.842105865478516,37.29323196411133,1094974.0
+2014-02-27,37.29323196411133,37.5939826965332,36.99248123168945,37.29323196411133,815299.0
+2014-03-02,37.29323196411133,37.29323196411133,36.99248123168945,37.29323196411133,803293.0
+2014-03-03,37.14285659790039,37.29323196411133,36.842105865478516,36.842105865478516,1119071.0
+2014-03-04,36.842105865478516,37.5939826965332,36.842105865478516,37.29323196411133,653006.0
+2014-03-05,37.5939826965332,37.5939826965332,36.842105865478516,36.99248123168945,839934.0
+2014-03-06,37.14285659790039,37.744361877441406,36.842105865478516,37.744361877441406,869439.0
+2014-03-09,38.04511260986328,38.496238708496094,37.894737243652344,38.19548797607422,1423106.0
+2014-03-10,38.345863342285156,38.345863342285156,37.894737243652344,37.894737243652344,550545.0
+2014-03-11,37.894737243652344,38.345863342285156,37.5939826965332,38.19548797607422,586220.0
+2014-03-12,38.19548797607422,38.19548797607422,37.744361877441406,38.04511260986328,453579.0
+2014-03-13,38.04511260986328,38.04511260986328,38.04511260986328,38.04511260986328,0.0
+2014-03-16,37.744361877441406,38.19548797607422,37.744361877441406,38.04511260986328,365608.0
+2014-03-17,38.04511260986328,38.19548797607422,36.99248123168945,37.14285659790039,1255917.0
+2014-03-18,37.5939826965332,37.5939826965332,37.14285659790039,37.29323196411133,874498.0
+2014-03-19,37.29323196411133,37.443607330322266,36.99248123168945,37.443607330322266,470118.0
+2014-03-20,37.443607330322266,37.5939826965332,37.14285659790039,37.5939826965332,289664.0
+2014-03-23,37.5939826965332,38.19548797607422,37.443607330322266,37.894737243652344,979608.0
+2014-03-24,37.894737243652344,37.894737243652344,37.443607330322266,37.744361877441406,934609.0
+2014-03-25,37.5939826965332,37.894737243652344,37.443607330322266,37.744361877441406,605243.0
+2014-03-26,37.5939826965332,37.894737243652344,37.443607330322266,37.744361877441406,732758.0
+2014-03-27,37.5939826965332,38.04511260986328,37.5939826965332,37.894737243652344,783135.0
+2014-03-30,37.894737243652344,39.09774398803711,37.894737243652344,38.6466178894043,1681833.0
+2014-03-31,38.796993255615234,38.796993255615234,38.345863342285156,38.796993255615234,885703.0
+2014-04-01,38.6466178894043,38.94736862182617,38.496238708496094,38.94736862182617,1287694.0
+2014-04-02,38.94736862182617,39.398494720458984,38.796993255615234,39.398494720458984,1822211.0
+2014-04-03,38.94736862182617,39.24811935424805,38.496238708496094,39.24811935424805,1766098.0
+2014-04-06,39.24811935424805,39.24811935424805,38.6466178894043,38.94736862182617,635804.0
+2014-04-07,38.94736862182617,38.94736862182617,38.6466178894043,38.796993255615234,551891.0
+2014-04-08,38.796993255615234,38.94736862182617,38.6466178894043,38.796993255615234,622616.0
+2014-04-09,38.796993255615234,38.94736862182617,38.496238708496094,38.6466178894043,972720.0
+2014-04-10,38.6466178894043,38.796993255615234,38.496238708496094,38.6466178894043,535838.0
+2014-04-13,38.6466178894043,38.6466178894043,38.04511260986328,38.345863342285156,537587.0
+2014-04-14,38.496238708496094,38.496238708496094,38.345863342285156,38.496238708496094,366348.0
+2014-04-15,38.496238708496094,38.796993255615234,38.345863342285156,38.796993255615234,571479.0
+2014-04-16,38.94736862182617,38.94736862182617,38.6466178894043,38.94736862182617,755311.0
+2014-04-17,38.94736862182617,39.24811935424805,38.796993255615234,39.09774398803711,988968.0
+2014-04-20,39.24811935424805,39.24811935424805,38.796993255615234,38.796993255615234,808631.0
+2014-04-21,39.09774398803711,39.09774398803711,38.796993255615234,38.94736862182617,505102.0
+2014-04-22,38.94736862182617,39.09774398803711,38.796993255615234,38.94736862182617,484746.0
+2014-04-23,39.09774398803711,39.09774398803711,38.6466178894043,38.796993255615234,370938.0
+2014-04-24,38.6466178894043,40.90225601196289,38.496238708496094,40.60150146484375,1706930.0
+2014-04-27,40.75188064575195,43.30826950073242,40.75188064575195,42.706764221191406,4204291.0
+2014-04-28,42.706764221191406,44.060150146484375,41.50375747680664,42.105262756347656,1752506.0
+2014-04-29,41.80451202392578,42.706764221191406,41.654136657714844,42.105262756347656,1021084.0
+2014-04-30,42.105262756347656,42.255638122558594,40.75188064575195,41.3533821105957,1767797.0
+2014-05-01,41.50375747680664,41.50375747680664,40.90225601196289,40.90225601196289,819630.0
+2014-05-04,41.05263137817383,41.654136657714844,40.75188064575195,40.75188064575195,919329.0
+2014-05-05,40.90225601196289,40.90225601196289,40.60150146484375,40.90225601196289,680752.0
+2014-05-06,40.90225601196289,41.3533821105957,40.75188064575195,40.75188064575195,1178459.0
+2014-05-07,40.75188064575195,40.90225601196289,40.300750732421875,40.45112609863281,589096.0
+2014-05-08,40.60150146484375,40.90225601196289,40.300750732421875,40.90225601196289,450625.0
+2014-05-11,40.75188064575195,41.05263137817383,40.60150146484375,40.90225601196289,520555.0
+2014-05-12,40.90225601196289,41.203006744384766,40.75188064575195,40.75188064575195,781350.0
+2014-05-13,40.90225601196289,41.05263137817383,40.60150146484375,40.90225601196289,862825.0
+2014-05-14,40.90225601196289,41.05263137817383,40.45112609863281,40.60150146484375,946231.0
+2014-05-15,40.75188064575195,41.50375747680664,40.60150146484375,41.203006744384766,1755580.0
+2014-05-18,41.203006744384766,41.50375747680664,40.90225601196289,41.3533821105957,1844332.0
+2014-05-19,41.05263137817383,41.3533821105957,40.75188064575195,41.3533821105957,1169713.0
+2014-05-20,41.203006744384766,41.654136657714844,41.05263137817383,41.3533821105957,767833.0
+2014-05-21,41.50375747680664,41.50375747680664,41.203006744384766,41.203006744384766,451022.0
+2014-05-22,41.203006744384766,42.255638122558594,41.203006744384766,41.80451202392578,1430411.0
+2014-05-25,41.80451202392578,42.105262756347656,41.3533821105957,42.105262756347656,754843.0
+2014-05-26,42.105262756347656,43.30826950073242,42.105262756347656,42.706764221191406,3630861.0
+2014-05-27,42.85714340209961,43.157894134521484,42.105262756347656,42.255638122558594,1499786.0
+2014-05-28,42.40601348876953,42.40601348876953,41.80451202392578,42.255638122558594,893982.0
+2014-05-29,42.105262756347656,42.706764221191406,41.80451202392578,42.105262756347656,1550409.0
+2014-06-01,42.255638122558594,42.706764221191406,42.105262756347656,42.706764221191406,1004472.0
+2014-06-02,42.55638885498047,42.706764221191406,42.255638122558594,42.40601348876953,290457.0
+2014-06-03,42.105262756347656,42.40601348876953,42.105262756347656,42.255638122558594,243237.0
+2014-06-04,42.105262756347656,42.706764221191406,42.105262756347656,42.55638885498047,896928.0
+2014-06-05,42.55638885498047,43.00751876831055,42.105262756347656,42.706764221191406,1145645.0
+2014-06-08,42.85714340209961,43.00751876831055,42.105262756347656,43.00751876831055,1522304.0
+2014-06-09,42.706764221191406,44.060150146484375,42.706764221191406,43.45864486694336,2365376.0
+2014-06-10,43.45864486694336,44.21052551269531,43.30826950073242,43.7593994140625,1629635.0
+2014-06-11,43.7593994140625,44.51127624511719,43.6090202331543,44.36090087890625,1306316.0
+2014-06-12,44.21052551269531,44.51127624511719,43.90977478027344,44.21052551269531,941877.0
+2014-06-15,43.7593994140625,43.90977478027344,42.85714340209961,43.30826950073242,1004565.0
+2014-06-16,43.30826950073242,43.45864486694336,41.3533821105957,42.255638122558594,1280524.0
+2014-06-17,41.3533821105957,43.00751876831055,41.203006744384766,42.85714340209961,992313.0
+2014-06-18,42.85714340209961,43.157894134521484,42.55638885498047,43.157894134521484,520324.0
+2014-06-19,43.00751876831055,43.157894134521484,42.55638885498047,43.00751876831055,453776.0
+2014-06-22,43.00751876831055,43.45864486694336,42.40601348876953,43.157894134521484,1076776.0
+2014-06-23,42.706764221191406,43.00751876831055,42.255638122558594,42.706764221191406,674682.0
+2014-06-24,42.706764221191406,42.706764221191406,41.654136657714844,42.40601348876953,1439841.0
+2014-06-25,42.55638885498047,42.55638885498047,41.80451202392578,41.95488739013672,1052931.0
+2014-06-26,41.80451202392578,42.55638885498047,41.80451202392578,42.105262756347656,744778.0
+2014-06-29,41.80451202392578,42.255638122558594,41.50375747680664,42.105262756347656,569251.0
+2014-06-30,42.105262756347656,42.40601348876953,41.80451202392578,42.105262756347656,915114.0
+2014-07-01,42.105262756347656,42.255638122558594,41.80451202392578,42.105262756347656,1333630.0
+2014-07-02,41.95488739013672,42.55638885498047,41.95488739013672,42.255638122558594,623251.0
+2014-07-03,42.255638122558594,42.255638122558594,41.80451202392578,42.105262756347656,839399.0
+2014-07-06,42.255638122558594,42.55638885498047,42.105262756347656,42.55638885498047,849180.0
+2014-07-07,42.55638885498047,42.55638885498047,42.255638122558594,42.40601348876953,754126.0
+2014-07-08,42.40601348876953,42.706764221191406,42.105262756347656,42.55638885498047,651164.0
+2014-07-09,42.55638885498047,42.55638885498047,42.255638122558594,42.255638122558594,447500.0
+2014-07-10,42.255638122558594,42.55638885498047,42.105262756347656,42.40601348876953,544709.0
+2014-07-13,42.40601348876953,42.55638885498047,42.255638122558594,42.255638122558594,413831.0
+2014-07-14,42.255638122558594,42.85714340209961,42.255638122558594,42.85714340209961,697851.0
+2014-07-15,43.00751876831055,43.00751876831055,42.55638885498047,42.85714340209961,841479.0
+2014-07-16,42.85714340209961,43.00751876831055,42.706764221191406,42.85714340209961,447639.0
+2014-07-17,42.85714340209961,43.6090202331543,42.706764221191406,43.157894134521484,1031514.0
+2014-07-20,43.157894134521484,43.157894134521484,42.55638885498047,42.85714340209961,696745.0
+2014-07-21,42.85714340209961,42.85714340209961,42.255638122558594,42.55638885498047,483283.0
+2014-07-22,43.00751876831055,43.90977478027344,42.85714340209961,43.90977478027344,1602452.0
+2014-07-23,43.90977478027344,44.962406158447266,43.90977478027344,44.36090087890625,1220765.0
+2014-07-24,44.36090087890625,44.36090087890625,43.6090202331543,43.7593994140625,854629.0
+2014-08-03,43.6090202331543,43.90977478027344,43.157894134521484,43.7593994140625,688818.0
+2014-08-04,43.90977478027344,44.21052551269531,43.90977478027344,44.060150146484375,499582.0
+2014-08-05,44.060150146484375,45.1127815246582,44.060150146484375,44.060150146484375,1602103.0
+2014-08-06,44.21052551269531,44.21052551269531,43.6090202331543,43.7593994140625,844441.0
+2014-08-07,43.90977478027344,44.21052551269531,43.7593994140625,44.060150146484375,563570.0
+2014-08-10,44.21052551269531,44.21052551269531,43.90977478027344,44.060150146484375,508168.0
+2014-08-11,43.90977478027344,44.81203079223633,43.90977478027344,44.51127624511719,1083876.0
+2014-08-12,44.66165542602539,44.962406158447266,44.36090087890625,44.66165542602539,1281732.0
+2014-08-13,44.962406158447266,47.3684196472168,44.81203079223633,46.917293548583984,2808634.0
+2014-08-14,46.917293548583984,47.819549560546875,46.61654281616211,46.917293548583984,1359371.0
+2014-08-17,46.917293548583984,47.21804428100586,46.61654281616211,47.21804428100586,851806.0
+2014-08-18,47.06766891479492,47.21804428100586,46.917293548583984,47.06766891479492,397413.0
+2014-08-19,47.06766891479492,47.21804428100586,46.917293548583984,47.06766891479492,322659.0
+2014-08-20,47.06766891479492,47.21804428100586,46.61654281616211,46.917293548583984,940950.0
+2014-08-21,46.917293548583984,46.917293548583984,46.31578826904297,46.76691818237305,461310.0
+2014-08-24,46.61654281616211,47.3684196472168,46.61654281616211,47.3684196472168,718816.0
+2014-08-25,47.21804428100586,47.21804428100586,46.31578826904297,46.61654281616211,851617.0
+2014-08-26,46.31578826904297,46.917293548583984,46.31578826904297,46.76691818237305,316410.0
+2014-08-27,46.76691818237305,46.917293548583984,46.466163635253906,46.76691818237305,812566.0
+2014-08-28,46.76691818237305,46.76691818237305,46.16541290283203,46.61654281616211,567765.0
+2014-08-31,46.61654281616211,47.21804428100586,46.61654281616211,47.06766891479492,510166.0
+2014-09-01,46.917293548583984,47.06766891479492,46.76691818237305,46.917293548583984,368976.0
+2014-09-02,46.917293548583984,46.917293548583984,46.466163635253906,46.76691818237305,343891.0
+2014-09-03,46.61654281616211,46.917293548583984,46.466163635253906,46.76691818237305,309072.0
+2014-09-04,46.61654281616211,46.917293548583984,46.61654281616211,46.917293548583984,460416.0
+2014-09-07,46.917293548583984,47.06766891479492,46.61654281616211,46.76691818237305,484435.0
+2014-09-08,46.76691818237305,47.66917037963867,46.76691818237305,47.3684196472168,660785.0
+2014-09-09,47.3684196472168,47.518795013427734,46.61654281616211,46.76691818237305,857889.0
+2014-09-10,46.61654281616211,47.06766891479492,46.16541290283203,46.16541290283203,1415780.0
+2014-09-11,46.31578826904297,46.31578826904297,45.41353225708008,45.41353225708008,1010231.0
+2014-09-14,45.563907623291016,45.563907623291016,44.66165542602539,44.81203079223633,1038518.0
+2014-09-15,44.66165542602539,45.1127815246582,44.060150146484375,44.66165542602539,1716522.0
+2014-09-16,44.66165542602539,45.71428680419922,44.51127624511719,45.41353225708008,852224.0
+2014-09-17,45.71428680419922,48.12030029296875,45.41353225708008,47.96992492675781,3579093.0
+2014-09-18,47.96992492675781,48.421051025390625,47.518795013427734,47.819549560546875,2057664.0
+2014-09-21,47.819549560546875,50.375938415527344,47.66917037963867,49.323307037353516,1761082.0
+2014-09-22,48.8721809387207,49.323307037353516,47.819549560546875,49.02255630493164,1416784.0
+2014-09-24,48.721805572509766,48.721805572509766,47.96992492675781,47.96992492675781,2346366.0
+2014-09-25,47.819549560546875,49.323307037353516,47.819549560546875,48.57142639160156,2217881.0
+2014-09-28,48.57142639160156,48.8721809387207,47.96992492675781,48.12030029296875,1837935.0
+2014-09-29,47.96992492675781,48.27067565917969,47.819549560546875,48.12030029296875,1665592.0
+2014-09-30,48.27067565917969,48.57142639160156,48.12030029296875,48.421051025390625,1729320.0
+2014-10-01,48.12030029296875,49.02255630493164,48.12030029296875,48.57142639160156,876252.0
+2014-10-02,48.27067565917969,48.57142639160156,47.66917037963867,47.819549560546875,1352222.0
+2014-10-12,47.21804428100586,47.21804428100586,44.51127624511719,45.71428680419922,1229205.0
+2014-10-13,44.962406158447266,49.323307037353516,44.962406158447266,49.02255630493164,2587988.0
+2014-10-14,48.721805572509766,48.721805572509766,46.917293548583984,47.21804428100586,2783267.0
+2014-10-15,47.21804428100586,47.21804428100586,45.864662170410156,46.61654281616211,2735903.0
+2014-10-16,45.864662170410156,46.76691818237305,45.1127815246582,45.71428680419922,4654903.0
+2014-10-19,46.76691818237305,46.917293548583984,45.41353225708008,46.015037536621094,1858655.0
+2014-10-20,46.31578826904297,46.466163635253906,45.71428680419922,46.31578826904297,1569985.0
+2014-10-21,46.31578826904297,47.3684196472168,46.16541290283203,46.917293548583984,1003471.0
+2014-10-22,47.3684196472168,47.518795013427734,46.61654281616211,46.61654281616211,1166208.0
+2014-10-23,46.61654281616211,47.819549560546875,46.16541290283203,47.3684196472168,3158134.0
+2014-10-26,47.3684196472168,49.92481231689453,47.21804428100586,49.17293167114258,2387742.0
+2014-10-27,49.02255630493164,49.774436950683594,47.96992492675781,48.12030029296875,836578.0
+2014-10-28,47.819549560546875,47.96992492675781,47.21804428100586,47.819549560546875,692697.0
+2014-10-29,47.819549560546875,48.57142639160156,47.66917037963867,47.66917037963867,1049458.0
+2014-10-30,47.518795013427734,48.27067565917969,47.21804428100586,48.12030029296875,638278.0
+2014-11-02,48.12030029296875,48.8721809387207,47.819549560546875,48.12030029296875,1168069.0
+2014-11-03,48.12030029296875,48.12030029296875,47.518795013427734,47.518795013427734,778500.0
+2014-11-04,47.518795013427734,47.819549560546875,46.31578826904297,46.917293548583984,724976.0
+2014-11-05,46.015037536621094,46.76691818237305,44.81203079223633,45.41353225708008,1631727.0
+2014-11-06,45.71428680419922,45.71428680419922,44.962406158447266,44.962406158447266,1250279.0
+2014-11-09,45.26315689086914,45.563907623291016,44.81203079223633,45.26315689086914,1585198.0
+2014-11-10,45.41353225708008,45.563907623291016,44.81203079223633,45.1127815246582,1214913.0
+2014-11-11,44.962406158447266,45.26315689086914,44.51127624511719,44.81203079223633,680326.0
+2014-11-12,44.66165542602539,44.962406158447266,44.36090087890625,44.51127624511719,734509.0
+2014-11-13,44.51127624511719,44.66165542602539,43.90977478027344,44.060150146484375,516008.0
+2014-11-16,44.060150146484375,44.36090087890625,43.30826950073242,44.21052551269531,785398.0
+2014-11-17,43.6090202331543,43.90977478027344,43.157894134521484,43.45864486694336,638406.0
+2014-11-18,43.30826950073242,44.36090087890625,43.00751876831055,44.21052551269531,498773.0
+2014-11-19,44.060150146484375,45.41353225708008,44.060150146484375,45.26315689086914,639766.0
+2014-11-20,45.41353225708008,45.41353225708008,44.66165542602539,45.1127815246582,757197.0
+2014-11-23,45.1127815246582,45.26315689086914,44.962406158447266,45.1127815246582,676571.0
+2014-11-24,45.1127815246582,45.1127815246582,44.66165542602539,44.66165542602539,223538.0
+2014-11-25,44.51127624511719,44.51127624511719,43.30826950073242,44.51127624511719,445086.0
+2014-11-26,43.7593994140625,44.21052551269531,43.157894134521484,43.90977478027344,534693.0
+2014-11-27,43.7593994140625,44.36090087890625,43.7593994140625,44.060150146484375,335816.0
+2014-11-30,42.105262756347656,43.90977478027344,40.300750732421875,43.90977478027344,1078944.0
+2014-12-01,43.45864486694336,45.1127815246582,43.00751876831055,45.1127815246582,815861.0
+2014-12-02,44.962406158447266,45.41353225708008,44.962406158447266,45.1127815246582,363251.0
+2014-12-03,44.66165542602539,45.563907623291016,44.66165542602539,45.41353225708008,288087.0
+2014-12-04,45.26315689086914,45.71428680419922,45.1127815246582,45.26315689086914,506372.0
+2014-12-07,45.1127815246582,45.71428680419922,45.1127815246582,45.26315689086914,312287.0
+2014-12-08,45.41353225708008,45.864662170410156,45.1127815246582,45.41353225708008,415347.0
+2014-12-09,44.51127624511719,44.962406158447266,43.45864486694336,44.962406158447266,527697.0
+2014-12-10,45.1127815246582,45.1127815246582,43.30826950073242,44.36090087890625,402351.0
+2014-12-11,43.157894134521484,44.66165542602539,42.706764221191406,44.51127624511719,475601.0
+2014-12-14,44.36090087890625,44.66165542602539,43.30826950073242,44.21052551269531,849863.0
+2014-12-15,44.21052551269531,44.81203079223633,44.060150146484375,44.21052551269531,680171.0
+2014-12-16,43.30826950073242,43.30826950073242,41.654136657714844,42.40601348876953,2782283.0
+2014-12-17,43.157894134521484,44.36090087890625,42.55638885498047,44.36090087890625,655305.0
+2014-12-18,44.66165542602539,47.21804428100586,44.66165542602539,46.466163635253906,2991480.0
+2014-12-21,47.06766891479492,47.21804428100586,45.1127815246582,46.015037536621094,3152808.0
+2014-12-22,46.16541290283203,46.31578826904297,45.71428680419922,46.015037536621094,597974.0
+2014-12-23,46.015037536621094,46.466163635253906,45.864662170410156,46.015037536621094,493682.0
+2014-12-24,46.015037536621094,46.61654281616211,46.015037536621094,46.31578826904297,960938.0
+2014-12-25,46.16541290283203,46.76691818237305,45.1127815246582,46.76691818237305,376712.0
+2014-12-28,46.76691818237305,48.27067565917969,46.61654281616211,48.12030029296875,1254761.0
+2014-12-29,47.3684196472168,48.27067565917969,47.06766891479492,47.66917037963867,1171153.0
+2014-12-30,47.06766891479492,47.06766891479492,45.71428680419922,45.71428680419922,766738.0
+2014-12-31,46.31578826904297,46.61654281616211,43.90977478027344,46.31578826904297,337101.0
+2015-01-01,46.015037536621094,46.61654281616211,45.864662170410156,46.31578826904297,275589.0
+2015-01-04,46.015037536621094,46.466163635253906,45.864662170410156,46.015037536621094,236075.0
+2015-01-05,46.015037536621094,46.015037536621094,44.51127624511719,44.962406158447266,410120.0
+2015-01-06,43.30826950073242,43.90977478027344,43.157894134521484,43.7593994140625,363545.0
+2015-01-07,43.90977478027344,44.66165542602539,43.7593994140625,44.51127624511719,284151.0
+2015-01-08,44.81203079223633,45.26315689086914,44.66165542602539,44.81203079223633,200888.0
+2015-01-11,44.66165542602539,45.563907623291016,44.66165542602539,45.563907623291016,127281.0
+2015-01-12,45.563907623291016,45.71428680419922,45.41353225708008,45.563907623291016,226352.0
+2015-01-13,44.962406158447266,45.864662170410156,44.962406158447266,45.71428680419922,259862.0
+2015-01-14,45.71428680419922,47.06766891479492,45.563907623291016,46.61654281616211,438028.0
+2015-01-15,46.76691818237305,47.06766891479492,46.16541290283203,47.06766891479492,275133.0
+2015-01-18,46.76691818237305,47.21804428100586,45.864662170410156,46.466163635253906,547206.0
+2015-01-19,46.76691818237305,47.66917037963867,46.76691818237305,47.21804428100586,568714.0
+2015-01-20,47.06766891479492,47.518795013427734,47.06766891479492,47.3684196472168,134245.0
+2015-01-21,47.21804428100586,47.819549560546875,46.917293548583984,47.3684196472168,292403.0
+2015-01-22,47.06766891479492,47.518795013427734,47.06766891479492,47.518795013427734,235213.0
+2015-01-26,48.27067565917969,48.721805572509766,48.27067565917969,48.721805572509766,768861.0
+2015-01-27,48.721805572509766,49.02255630493164,48.421051025390625,48.721805572509766,807216.0
+2015-01-28,48.721805572509766,49.624061584472656,48.721805572509766,49.624061584472656,648094.0
+2015-01-29,49.02255630493164,50.52631378173828,48.8721809387207,50.52631378173828,806500.0
+2015-02-01,52.03007507324219,52.93233108520508,51.42856979370117,51.57894515991211,811160.0
+2015-02-02,52.180450439453125,52.180450439453125,50.67668914794922,50.82706832885742,769531.0
+2015-02-03,51.1278190612793,51.278194427490234,49.92481231689453,50.225563049316406,794927.0
+2015-02-04,50.07518768310547,50.375938415527344,48.8721809387207,49.02255630493164,583884.0
+2015-02-05,48.8721809387207,49.323307037353516,48.12030029296875,48.8721809387207,721222.0
+2015-02-08,49.323307037353516,49.92481231689453,49.17293167114258,49.774436950683594,433518.0
+2015-02-09,49.624061584472656,50.225563049316406,48.12030029296875,49.17293167114258,769852.0
+2015-02-10,49.17293167114258,49.624061584472656,48.12030029296875,49.02255630493164,512399.0
+2015-02-11,48.721805572509766,48.8721809387207,48.27067565917969,48.8721809387207,650659.0
+2015-02-12,48.721805572509766,49.17293167114258,48.27067565917969,49.02255630493164,478055.0
+2015-02-15,48.721805572509766,49.92481231689453,48.721805572509766,49.47368240356445,911588.0
+2015-02-16,48.8721809387207,50.225563049316406,48.8721809387207,49.323307037353516,800676.0
+2015-02-17,49.323307037353516,49.92481231689453,48.721805572509766,49.624061584472656,445687.0
+2015-02-18,49.323307037353516,49.774436950683594,48.721805572509766,49.323307037353516,495072.0
+2015-02-19,49.02255630493164,49.92481231689453,48.421051025390625,49.92481231689453,457134.0
+2015-02-22,49.624061584472656,50.225563049316406,49.323307037353516,49.323307037353516,513476.0
+2015-02-23,49.02255630493164,50.07518768310547,49.02255630493164,49.774436950683594,370494.0
+2015-02-24,49.774436950683594,50.225563049316406,49.323307037353516,49.624061584472656,484522.0
+2015-02-25,49.624061584472656,50.225563049316406,49.323307037353516,49.90676498413086,306746.0
+2015-02-26,49.323307037353516,49.47368240356445,48.721805572509766,49.04059982299805,564683.0
+2015-03-01,49.17293167114258,49.47368240356445,48.721805572509766,49.317291259765625,256643.0
+2015-03-02,49.323307037353516,49.92481231689453,49.323307037353516,49.80451202392578,438467.0
+2015-03-03,49.774436950683594,50.225563049316406,49.624061584472656,49.63608932495117,257925.0
+2015-03-04,49.774436950683594,49.92481231689453,49.323307037353516,49.624061584472656,325233.0
+2015-03-05,49.624061584472656,49.92481231689453,49.624061584472656,49.894737243652344,350360.0
+2015-03-08,50.225563049316406,52.03007507324219,50.225563049316406,51.72932434082031,1470017.0
+2015-03-09,50.225563049316406,52.03007507324219,50.225563049316406,51.72932434082031,1470017.0
+2015-03-10,51.42856979370117,51.87969970703125,51.278194427490234,51.87969970703125,801767.0
+2015-03-11,51.278194427490234,52.78195571899414,50.97744369506836,52.63157653808594,795800.0
+2015-03-12,52.78195571899414,53.23308181762695,52.481201171875,52.63157653808594,1144210.0
+2015-03-15,52.03007507324219,53.082706451416016,51.57894515991211,53.082706451416016,706924.0
+2015-03-16,52.481201171875,52.93233108520508,50.67668914794922,51.57894515991211,1446024.0
+2015-03-17,51.42856979370117,51.57894515991211,50.82706832885742,50.97744369506836,769654.0
+2015-03-18,50.82706832885742,51.278194427490234,49.92481231689453,49.92481231689453,624338.0
+2015-03-19,51.278194427490234,52.180450439453125,50.82706832885742,52.03007507324219,475443.0
+2015-03-22,51.87969970703125,52.481201171875,51.1278190612793,51.72932434082031,493692.0
+2015-03-23,51.278194427490234,54.43608856201172,51.1278190612793,54.28571319580078,928150.0
+2015-03-24,54.28571319580078,55.18796920776367,53.082706451416016,53.38345718383789,1056975.0
+2015-03-25,53.984962463378906,54.135337829589844,51.278194427490234,51.278194427490234,656532.0
+2015-03-26,50.225563049316406,53.082706451416016,49.47368240356445,52.93233108520508,910478.0
+2015-03-29,53.082706451416016,53.68421173095703,52.93233108520508,53.23308181762695,383979.0
+2015-03-30,53.082706451416016,53.23308181762695,52.180450439453125,52.63157653808594,581760.0
+2015-03-31,52.78195571899414,52.93233108520508,50.52631378173828,52.33082580566406,801494.0
+2015-04-01,52.33082580566406,52.63157653808594,51.87969970703125,52.180450439453125,252957.0
+2015-04-02,52.63157653808594,52.63157653808594,51.1278190612793,52.03007507324219,454908.0
+2015-04-05,52.03007507324219,52.03007507324219,50.52631378173828,51.42856979370117,168353.0
+2015-04-06,48.8721809387207,52.33082580566406,48.8721809387207,51.278194427490234,484103.0
+2015-04-07,51.278194427490234,52.03007507324219,51.278194427490234,51.57894515991211,347085.0
+2015-04-08,51.57894515991211,52.93233108520508,51.57894515991211,52.63157653808594,634257.0
+2015-04-09,52.78195571899414,53.23308181762695,52.78195571899414,52.93233108520508,263853.0
+2015-04-12,52.63157653808594,52.93233108520508,52.481201171875,52.78195571899414,177229.0
+2015-04-13,52.93233108520508,53.082706451416016,52.78195571899414,52.78195571899414,230252.0
+2015-04-14,53.082706451416016,55.037593841552734,52.93233108520508,54.43608856201172,1988220.0
+2015-04-15,54.73684310913086,56.09022521972656,54.28571319580078,55.18796920776367,828219.0
+2015-04-16,55.18796920776367,55.33834457397461,54.73684310913086,54.73684310913086,395239.0
+2015-04-19,55.037593841552734,56.541351318359375,55.037593841552734,55.48871994018555,1079590.0
+2015-04-20,56.541351318359375,58.04511260986328,56.09022521972656,57.744361877441406,1369614.0
+2015-04-21,57.744361877441406,57.744361877441406,56.541351318359375,56.842105865478516,266053.0
+2015-04-22,58.04511260986328,58.04511260986328,56.541351318359375,56.69173049926758,306985.0
+2015-04-23,56.541351318359375,56.842105865478516,56.2406005859375,56.541351318359375,180801.0
+2015-04-26,56.39097595214844,56.39097595214844,55.18796920776367,55.35037612915039,968885.0
+2015-04-27,55.639095306396484,55.639095306396484,54.43608856201172,55.001502990722656,669779.0
+2015-04-28,55.18796920776367,55.18796920776367,53.984962463378906,54.83308029174805,722078.0
+2015-04-29,54.73684310913086,55.037593841552734,54.43608856201172,54.54436111450195,542546.0
+2015-04-30,54.58646774291992,54.8872184753418,54.135337829589844,54.28571319580078,776036.0
+2015-05-03,54.58646774291992,54.58646774291992,53.984962463378906,54.05112838745117,384958.0
+2015-05-04,54.135337829589844,54.73684310913086,53.68421173095703,54.41804504394531,836839.0
+2015-05-05,54.8872184753418,54.8872184753418,53.984962463378906,54.0330810546875,343302.0
+2015-05-06,53.83458709716797,54.73684310913086,53.83458709716797,54.58045196533203,635492.0
+2015-05-07,54.58646774291992,54.73684310913086,53.984962463378906,54.60451126098633,175701.0
+2015-05-10,54.73684310913086,54.8872184753418,54.28571319580078,54.65262985229492,95400.0
+2015-05-11,54.73684310913086,54.73684310913086,54.135337829589844,54.147369384765625,214856.0
+2015-05-12,53.984962463378906,54.58646774291992,53.984962463378906,54.4481201171875,159338.0
+2015-05-13,54.43608856201172,54.73684310913086,54.43608856201172,54.508270263671875,510947.0
+2015-05-14,54.8872184753418,54.8872184753418,54.28571319580078,54.28571319580078,270925.0
+2015-05-17,54.28571319580078,54.73684310913086,54.135337829589844,54.6646614074707,258606.0
+2015-05-18,54.73684310913086,54.73684310913086,54.135337829589844,54.44210433959961,374805.0
+2015-05-19,54.28571319580078,55.037593841552734,54.28571319580078,54.381954193115234,466346.0
+2015-05-20,54.43608856201172,54.58646774291992,54.135337829589844,54.58045196533203,313052.0
+2015-05-21,54.28571319580078,54.8872184753418,54.28571319580078,54.43608856201172,427363.0
+2015-05-24,54.73684310913086,55.037593841552734,54.43608856201172,54.917293548583984,181260.0
+2015-05-25,55.037593841552734,55.33834457397461,54.58646774291992,54.73684310913086,159375.0
+2015-05-26,55.037593841552734,55.939849853515625,55.037593841552734,55.410526275634766,507009.0
+2015-05-27,55.639095306396484,55.78947448730469,54.58646774291992,54.89924621582031,316039.0
+2015-05-28,55.037593841552734,55.037593841552734,53.984962463378906,54.46015167236328,641806.0
+2015-05-31,54.58646774291992,54.8872184753418,54.135337829589844,54.31578826904297,425495.0
+2015-06-01,54.28571319580078,54.43608856201172,54.135337829589844,54.32180404663086,431328.0
+2015-06-02,54.58646774291992,54.73684310913086,54.135337829589844,54.23759460449219,193977.0
+2015-06-03,54.28571319580078,54.58646774291992,54.28571319580078,54.4240608215332,306496.0
+2015-06-04,54.43608856201172,55.78947448730469,54.43608856201172,55.001502990722656,494299.0
+2015-06-07,54.8872184753418,54.8872184753418,54.43608856201172,54.622554779052734,384953.0
+2015-06-08,54.58646774291992,55.037593841552734,54.58646774291992,54.94736862182617,48024.0
+2015-06-09,54.73684310913086,55.48871994018555,54.73684310913086,55.26015090942383,233641.0
+2015-06-10,55.18796920776367,55.33834457397461,54.8872184753418,55.272178649902344,118818.0
+2015-06-11,55.33834457397461,55.48871994018555,55.18796920776367,55.39248275756836,119447.0
+2015-06-14,55.33834457397461,56.09022521972656,55.33834457397461,55.98195266723633,169086.0
+2015-06-15,56.2406005859375,56.69173049926758,55.639095306396484,56.08420944213867,469110.0
+2015-06-16,55.78947448730469,55.939849853515625,55.48871994018555,55.6090202331543,569283.0
+2015-06-17,55.639095306396484,55.78947448730469,55.037593841552734,55.33232879638672,143354.0
+2015-06-18,55.18796920776367,55.33834457397461,54.135337829589844,54.754886627197266,533014.0
+2015-06-21,55.037593841552734,55.037593841552734,53.23308181762695,54.393985748291016,254699.0
+2015-06-22,53.984962463378906,54.43608856201172,52.03007507324219,53.17293167114258,1977334.0
+2015-06-23,52.93233108520508,53.83458709716797,52.93233108520508,53.5518798828125,322987.0
+2015-06-24,53.53383255004883,54.135337829589844,53.23308181762695,54.02706527709961,61690.0
+2015-06-25,53.984962463378906,55.037593841552734,53.83458709716797,54.85112762451172,213403.0
+2015-06-28,55.037593841552734,55.33834457397461,54.135337829589844,54.46015167236328,313604.0
+2015-06-29,54.135337829589844,54.73684310913086,52.78195571899414,54.550376892089844,445430.0
+2015-06-30,54.43608856201172,54.43608856201172,53.23308181762695,54.105262756347656,368644.0
+2015-07-01,53.984962463378906,54.135337829589844,53.38345718383789,54.03909683227539,227935.0
+2015-07-02,53.83458709716797,54.73684310913086,53.83458709716797,54.20751953125,355778.0
+2015-07-05,54.135337829589844,55.48871994018555,54.135337829589844,55.26015090942383,325948.0
+2015-07-06,55.18796920776367,56.99248123168945,55.18796920776367,56.541351318359375,913718.0
+2015-07-07,56.541351318359375,56.69173049926758,55.037593841552734,55.25413513183594,219957.0
+2015-07-08,55.33834457397461,55.939849853515625,55.33834457397461,55.86766815185547,230495.0
+2015-07-09,55.939849853515625,55.939849853515625,55.037593841552734,55.206016540527344,402343.0
+2015-07-12,55.33834457397461,55.639095306396484,55.18796920776367,55.19398498535156,142107.0
+2015-07-13,55.639095306396484,55.939849853515625,55.48871994018555,55.48871994018555,141882.0
+2015-07-14,55.78947448730469,56.2406005859375,55.78947448730469,56.00601577758789,229453.0
+2015-07-15,56.09022521972656,57.744361877441406,55.939849853515625,56.39699172973633,563993.0
+2015-07-19,56.39699172973633,56.39699172973633,56.39699172973633,56.39699172973633,0.0
+2015-07-20,56.39699172973633,56.39699172973633,56.39699172973633,56.39699172973633,0.0
+2015-07-21,56.39699172973633,56.39699172973633,56.39699172973633,56.39699172973633,0.0
+2015-07-22,56.09022521972656,57.443607330322266,56.09022521972656,57.29924774169922,173028.0
+2015-07-23,56.99248123168945,57.894737243652344,56.99248123168945,57.47368240356445,163979.0
+2015-07-26,57.14285659790039,57.443607330322266,57.14285659790039,57.27518844604492,146431.0
+2015-07-27,57.29323196411133,57.443607330322266,55.939849853515625,55.945865631103516,219060.0
+2015-07-28,55.939849853515625,56.2406005859375,55.78947448730469,56.09022521972656,176293.0
+2015-07-29,56.09022521972656,56.541351318359375,56.09022521972656,56.102256774902344,216241.0
+2015-07-30,56.09022521972656,56.842105865478516,56.09022521972656,56.39097595214844,98135.0
+2015-08-02,56.2406005859375,56.541351318359375,54.135337829589844,54.508270263671875,252149.0
+2015-08-03,54.28571319580078,55.18796920776367,54.28571319580078,55.18796920776367,157912.0
+2015-08-04,54.8872184753418,55.18796920776367,54.135337829589844,54.8872184753418,287587.0
+2015-08-05,55.037593841552734,55.78947448730469,55.037593841552734,55.66315841674805,211474.0
+2015-08-06,55.78947448730469,55.78947448730469,54.28571319580078,55.63308334350586,435626.0
+2015-08-09,55.48871994018555,56.69173049926758,54.73684310913086,56.61954879760742,833715.0
+2015-08-10,56.69173049926758,57.744361877441406,56.2406005859375,57.14285659790039,323113.0
+2015-08-11,57.14285659790039,58.94736862182617,57.14285659790039,57.25112533569336,656039.0
+2015-08-12,56.541351318359375,58.19548797607422,56.541351318359375,58.093231201171875,451860.0
+2015-08-13,58.496238708496094,58.496238708496094,56.99248123168945,57.203006744384766,378637.0
+2015-08-16,56.99248123168945,57.29323196411133,56.541351318359375,56.80601501464844,405621.0
+2015-08-17,56.541351318359375,57.14285659790039,56.09022521972656,56.98044967651367,468432.0
+2015-08-18,56.39097595214844,56.842105865478516,55.78947448730469,56.595489501953125,346092.0
+2015-08-19,55.939849853515625,56.2406005859375,54.73684310913086,55.19398498535156,456879.0
+2015-08-20,54.135337829589844,54.58646774291992,51.72932434082031,54.41202926635742,608233.0
+2015-08-23,53.38345718383789,53.38345718383789,49.02255630493164,51.50075149536133,590568.0
+2015-08-24,51.1278190612793,51.42856979370117,48.12030029296875,48.998497009277344,937179.0
+2015-08-25,48.721805572509766,52.93233108520508,48.57142639160156,52.27067565917969,752841.0
+2015-08-26,52.63157653808594,52.63157653808594,50.52631378173828,51.44060134887695,493672.0
+2015-08-27,52.63157653808594,54.28571319580078,51.57894515991211,51.71729278564453,681498.0
+2015-08-30,52.78195571899414,53.68421173095703,50.225563049316406,50.48421096801758,359826.0
+2015-08-31,50.97744369506836,50.97744369506836,49.774436950683594,50.496238708496094,123232.0
+2015-09-01,50.67668914794922,51.72932434082031,50.52631378173828,51.572933197021484,315889.0
+2015-09-02,50.97744369506836,50.97744369506836,50.225563049316406,50.80902099609375,144349.0
+2015-09-03,50.97744369506836,51.1278190612793,50.52631378173828,50.881202697753906,493780.0
+2015-09-06,50.67668914794922,50.97744369506836,50.375938415527344,50.48421096801758,175446.0
+2015-09-07,50.82706832885742,50.82706832885742,50.225563049316406,50.345863342285156,232826.0
+2015-09-08,50.375938415527344,50.67668914794922,50.225563049316406,50.56240463256836,411955.0
+2015-09-09,51.1278190612793,53.23308181762695,51.1278190612793,52.93233108520508,432645.0
+2015-09-10,51.72932434082031,52.481201171875,51.42856979370117,52.32481384277344,180135.0
+2015-09-13,51.42856979370117,52.63157653808594,51.1278190612793,52.180450439453125,107951.0
+2015-09-14,51.72932434082031,52.180450439453125,51.57894515991211,51.72330856323242,305793.0
+2015-09-15,51.1278190612793,51.72932434082031,49.624061584472656,51.02556228637695,397934.0
+2015-09-16,51.1278190612793,51.42856979370117,48.12030029296875,49.25714111328125,484139.0
+2015-09-17,48.57142639160156,51.1278190612793,47.66917037963867,50.634586334228516,491007.0
+2015-09-20,50.52631378173828,50.82706832885742,49.323307037353516,50.56240463256836,197724.0
+2015-09-21,50.67668914794922,51.278194427490234,50.67668914794922,51.121803283691406,149408.0
+2015-09-27,51.121803283691406,51.121803283691406,51.121803283691406,51.121803283691406,0.0
+2015-09-28,51.121803283691406,51.121803283691406,51.121803283691406,51.121803283691406,0.0
+2015-09-29,50.67668914794922,50.97744369506836,49.47368240356445,50.6466178894043,204470.0
+2015-09-30,50.375938415527344,50.82706832885742,50.225563049316406,50.67668914794922,104941.0
+2015-10-01,50.52631378173828,51.72932434082031,50.52631378173828,51.163909912109375,189628.0
+2015-10-04,50.97744369506836,51.1278190612793,50.52631378173828,50.80902099609375,206088.0
+2015-10-05,50.52631378173828,52.03007507324219,50.52631378173828,51.7834587097168,181204.0
+2015-10-06,52.03007507324219,52.63157653808594,51.42856979370117,52.61353302001953,174098.0
+2015-10-07,51.42856979370117,52.93233108520508,51.42856979370117,52.75188064575195,189528.0
+2015-10-08,52.481201171875,52.93233108520508,52.481201171875,52.60150146484375,410193.0
+2015-10-11,52.93233108520508,53.38345718383789,52.180450439453125,52.27669143676758,271925.0
+2015-10-12,52.63157653808594,52.63157653808594,51.87969970703125,52.583457946777344,187162.0
+2015-10-13,52.63157653808594,52.63157653808594,51.87969970703125,52.27067565917969,436682.0
+2015-10-14,52.03007507324219,52.03007507324219,51.57894515991211,51.7593994140625,92047.0
+2015-10-15,52.03007507324219,52.63157653808594,51.1278190612793,52.0240592956543,116556.0
+2015-10-18,52.78195571899414,52.78195571899414,51.278194427490234,52.174434661865234,208367.0
+2015-10-19,52.03007507324219,52.63157653808594,51.72932434082031,52.583457946777344,88428.0
+2015-10-20,52.33082580566406,52.481201171875,51.87969970703125,52.0240592956543,83384.0
+2015-10-21,51.87969970703125,51.87969970703125,50.52631378173828,50.863155364990234,132349.0
+2015-10-22,50.52631378173828,50.82706832885742,48.721805572509766,49.03458786010742,12385244.0
+2015-10-25,49.624061584472656,49.624061584472656,48.421051025390625,48.541351318359375,176379.0
+2015-10-26,48.57142639160156,48.57142639160156,47.819549560546875,48.2165412902832,291137.0
+2015-10-27,48.57142639160156,48.57142639160156,45.41353225708008,46.04511260986328,450326.0
+2015-10-28,46.76691818237305,47.06766891479492,45.71428680419922,46.78496170043945,8325382.0
+2015-10-29,47.3684196472168,47.518795013427734,47.06766891479492,47.22406005859375,178052.0
+2015-11-01,47.21804428100586,47.21804428100586,46.31578826904297,46.550376892089844,119091.0
+2015-11-02,46.31578826904297,46.76691818237305,43.6090202331543,44.08420944213867,701910.0
+2015-11-03,44.060150146484375,44.81203079223633,43.6090202331543,44.36090087890625,1195688.0
+2015-11-04,44.81203079223633,45.1127815246582,44.36090087890625,44.998497009277344,259180.0
+2015-11-05,45.1127815246582,45.1127815246582,43.90977478027344,44.14435958862305,100227.0
+2015-11-08,44.060150146484375,47.06766891479492,43.90977478027344,45.14887237548828,307600.0
+2015-11-09,45.1127815246582,46.466163635253906,44.81203079223633,45.852630615234375,155033.0
+2015-11-10,45.41353225708008,46.61654281616211,45.41353225708008,46.16541290283203,224989.0
+2015-11-11,46.16541290283203,47.3684196472168,46.015037536621094,46.89323425292969,256232.0
+2015-11-12,46.917293548583984,47.518795013427734,46.61654281616211,47.07368469238281,173973.0
+2015-11-15,46.466163635253906,46.466163635253906,44.51127624511719,45.5518798828125,291956.0
+2015-11-16,46.16541290283203,46.76691818237305,46.015037536621094,46.466163635253906,253005.0
+2015-11-17,46.466163635253906,47.518795013427734,46.31578826904297,46.94736862182617,492467.0
+2015-11-18,46.466163635253906,47.66917037963867,46.466163635253906,47.36240768432617,207830.0
+2015-11-19,47.66917037963867,48.27067565917969,47.518795013427734,47.7593994140625,891367.0
+2015-11-22,48.27067565917969,48.8721809387207,48.12030029296875,48.589473724365234,550021.0
+2015-11-23,48.8721809387207,49.47368240356445,48.12030029296875,48.721805572509766,380370.0
+2015-11-24,49.02255630493164,49.47368240356445,48.27067565917969,48.36691665649414,377791.0
+2015-11-25,48.421051025390625,49.02255630493164,48.421051025390625,48.595489501953125,468918.0
+2015-11-26,48.421051025390625,48.8721809387207,48.12030029296875,48.86616516113281,633912.0
+2015-11-29,48.421051025390625,48.721805572509766,48.12030029296875,48.57142639160156,494934.0
+2015-11-30,48.421051025390625,48.421051025390625,47.21804428100586,48.01203155517578,439116.0
+2015-12-01,47.66917037963867,48.12030029296875,47.518795013427734,47.639095306396484,450771.0
+2015-12-02,47.518795013427734,48.27067565917969,47.518795013427734,48.192481994628906,216567.0
+2015-12-03,48.27067565917969,48.27067565917969,47.66917037963867,47.765411376953125,91224.0
+2015-12-06,47.518795013427734,48.12030029296875,47.518795013427734,48.138343811035156,224843.0
+2015-12-07,48.27067565917969,48.721805572509766,48.27067565917969,48.673683166503906,731947.0
+2015-12-08,48.12030029296875,48.12030029296875,47.06766891479492,47.96390914916992,478066.0
+2015-12-09,47.96992492675781,48.12030029296875,47.66917037963867,47.87368392944336,181189.0
+2015-12-10,47.819549560546875,47.96992492675781,47.3684196472168,47.398494720458984,480926.0
+2015-12-13,47.518795013427734,47.518795013427734,44.51127624511719,45.55789566040039,297540.0
+2015-12-14,47.518795013427734,49.17293167114258,47.3684196472168,48.192481994628906,1242108.0
+2015-12-15,48.421051025390625,51.42856979370117,48.12030029296875,51.39248275756836,1128766.0
+2015-12-16,51.87969970703125,52.93233108520508,50.225563049316406,50.36391067504883,498927.0
+2015-12-17,50.52631378173828,50.82706832885742,49.02255630493164,49.29323196411133,1587125.0
+2015-12-20,48.721805572509766,49.323307037353516,48.12030029296875,49.196990966796875,387798.0
+2015-12-21,48.721805572509766,49.624061584472656,48.721805572509766,49.606014251708984,137221.0
+2015-12-22,49.92481231689453,50.375938415527344,49.624061584472656,50.225563049316406,135400.0
+2015-12-23,50.375938415527344,51.1278190612793,49.323307037353516,49.53984832763672,109670.0
+2015-12-24,49.47368240356445,49.92481231689453,49.02255630493164,49.05864715576172,107522.0
+2015-12-27,48.721805572509766,49.02255630493164,48.421051025390625,48.673683166503906,123312.0
+2015-12-28,48.721805572509766,49.02255630493164,47.96992492675781,48.342857360839844,308819.0
+2015-12-29,47.518795013427734,47.819549560546875,46.31578826904297,46.70075225830078,455132.0
+2015-12-30,46.76691818237305,47.3684196472168,46.76691818237305,47.36240768432617,140000.0
+2015-12-31,47.3684196472168,47.3684196472168,46.466163635253906,47.06165313720703,250990.0
+2016-01-03,47.21804428100586,47.66917037963867,46.917293548583984,47.5428581237793,199365.0
+2016-01-04,47.518795013427734,49.624061584472656,47.06766891479492,48.6556396484375,689413.0
+2016-01-05,47.96992492675781,49.323307037353516,47.3684196472168,48.12030029296875,299813.0
+2016-01-06,48.12030029296875,48.27067565917969,47.21804428100586,47.771427154541016,294392.0
+2016-01-07,47.518795013427734,48.12030029296875,44.51127624511719,46.213531494140625,624697.0
+2016-01-10,46.213531494140625,46.213531494140625,46.213531494140625,46.213531494140625,0.0
+2016-01-11,46.213531494140625,46.213531494140625,46.213531494140625,46.213531494140625,0.0
+2016-01-12,39.09774398803711,41.3533821105957,38.496238708496094,40.81203079223633,1419317.0
+2016-01-13,41.05263137817383,41.203006744384766,40.45112609863281,40.878196716308594,1062149.0
+2016-01-14,40.75188064575195,41.203006744384766,39.699249267578125,40.86616516113281,362006.0
+2016-01-17,42.40601348876953,42.55638885498047,37.29323196411133,39.157894134521484,1194973.0
+2016-01-18,39.699249267578125,40.300750732421875,37.894737243652344,38.12932205200195,913355.0
+2016-01-19,39.09774398803711,39.09774398803711,36.2406005859375,36.57744216918945,1221919.0
+2016-01-20,36.09022521972656,36.39097595214844,33.83458709716797,34.73082733154297,830067.0
+2016-01-21,34.28571319580078,34.28571319580078,32.78195571899414,33.34135437011719,831752.0
+2016-01-24,34.58646774291992,35.18796920776367,33.53383255004883,33.744361877441406,570287.0
+2016-01-25,34.28571319580078,35.33834457397461,34.28571319580078,34.60451126098633,573150.0
+2016-01-26,35.18796920776367,35.18796920776367,34.58646774291992,34.97142791748047,580649.0
+2016-01-27,34.8872184753418,36.99248123168945,34.8872184753418,36.86616516113281,402326.0
+2016-01-28,37.29323196411133,40.45112609863281,37.29323196411133,40.415035247802734,1138699.0
+2016-01-31,41.50375747680664,43.7593994140625,39.398494720458984,39.72330856323242,954439.0
+2016-02-01,39.699249267578125,40.60150146484375,38.496238708496094,40.306766510009766,707377.0
+2016-02-02,39.699249267578125,42.105262756347656,39.699249267578125,41.16691589355469,544515.0
+2016-02-03,40.300750732421875,41.203006744384766,40.300750732421875,40.76992416381836,350787.0
+2016-02-04,41.05263137817383,41.654136657714844,40.90225601196289,41.45563888549805,224833.0
+2016-02-07,41.654136657714844,42.105262756347656,41.3533821105957,42.02706527709961,341861.0
+2016-02-08,42.105262756347656,42.706764221191406,41.95488739013672,42.41202926635742,3793906.0
+2016-02-09,40.90225601196289,42.706764221191406,40.90225601196289,42.11127853393555,148898.0
+2016-02-10,41.654136657714844,41.80451202392578,41.05263137817383,41.26315689086914,376473.0
+2016-02-11,41.203006744384766,41.203006744384766,39.699249267578125,40.00601577758789,403241.0
+2016-02-14,40.75188064575195,41.203006744384766,37.443607330322266,37.726314544677734,224166.0
+2016-02-15,37.894737243652344,39.09774398803711,36.99248123168945,38.54436111450195,458490.0
+2016-02-16,38.6466178894043,39.54887390136719,37.894737243652344,37.90074920654297,539823.0
+2016-02-17,38.04511260986328,38.19548797607422,37.443607330322266,37.92481231689453,465953.0
+2016-02-18,38.19548797607422,38.6466178894043,36.99248123168945,37.479698181152344,1428343.0
+2016-02-21,37.894737243652344,38.04511260986328,37.443607330322266,37.732330322265625,170469.0
+2016-02-22,37.894737243652344,38.19548797607422,37.443607330322266,38.0571403503418,645429.0
+2016-02-23,38.496238708496094,38.94736862182617,38.19548797607422,38.9052619934082,459724.0
+2016-02-24,39.09774398803711,39.54887390136719,38.796993255615234,39.19398498535156,586854.0
+2016-02-25,39.398494720458984,40.60150146484375,39.24811935424805,40.33684158325195,625954.0
+2016-02-28,40.90225601196289,42.255638122558594,40.90225601196289,42.08721923828125,304463.0
+2016-02-29,42.105262756347656,42.105262756347656,40.90225601196289,40.944358825683594,308702.0
+2016-03-01,41.203006744384766,41.50375747680664,41.05263137817383,41.45563888549805,159043.0
+2016-03-02,41.50375747680664,42.255638122558594,41.3533821105957,42.05112838745117,463681.0
+2016-03-03,42.40601348876953,42.706764221191406,41.80451202392578,42.135337829589844,397277.0
+2016-03-06,42.706764221191406,44.66165542602539,42.55638885498047,44.258644104003906,383502.0
+2016-03-07,44.51127624511719,45.864662170410156,44.21052551269531,45.63007354736328,502355.0
+2016-03-08,45.864662170410156,46.917293548583984,45.71428680419922,46.36391067504883,339341.0
+2016-03-09,46.31578826904297,46.31578826904297,43.90977478027344,44.072181701660156,867504.0
+2016-03-10,44.060150146484375,44.81203079223633,42.55638885498047,42.71879577636719,664524.0
+2016-03-13,42.706764221191406,43.00751876831055,41.3533821105957,41.54586410522461,1272317.0
+2016-03-14,41.50375747680664,42.40601348876953,40.90225601196289,40.968421936035156,243197.0
+2016-03-15,40.90225601196289,41.203006744384766,39.54887390136719,39.8255615234375,775689.0
+2016-03-16,40.300750732421875,41.05263137817383,39.54887390136719,40.90827178955078,315998.0
+2016-03-17,41.654136657714844,42.255638122558594,41.50375747680664,42.021053314208984,443408.0
+2016-03-20,42.255638122558594,42.706764221191406,42.105262756347656,42.11729431152344,350586.0
+2016-03-21,41.80451202392578,42.85714340209961,41.80451202392578,42.48421096801758,394060.0
+2016-03-22,42.55638885498047,42.706764221191406,42.255638122558594,42.56842041015625,262663.0
+2016-03-23,42.40601348876953,42.706764221191406,42.255638122558594,42.261653900146484,245135.0
+2016-03-24,42.255638122558594,42.40601348876953,41.654136657714844,41.87668991088867,162047.0
+2016-03-27,42.255638122558594,42.40601348876953,41.203006744384766,41.371429443359375,131872.0
+2016-03-28,42.105262756347656,42.105262756347656,41.3533821105957,41.437591552734375,323499.0
+2016-03-29,41.3533821105957,41.3533821105957,40.75188064575195,41.209022521972656,234643.0
+2016-03-30,41.3533821105957,41.3533821105957,40.60150146484375,41.29924774169922,196371.0
+2016-03-31,41.3533821105957,42.255638122558594,41.203006744384766,41.972930908203125,330338.0
+2016-04-03,41.95488739013672,41.95488739013672,40.90225601196289,41.437591552734375,293526.0
+2016-04-04,40.0,43.0,40.0,41.97600173950195,787488.0
+2016-04-05,42.0,42.400001525878906,40.79999923706055,42.02399826049805,652722.0
+2016-04-06,42.400001525878906,43.20000076293945,42.0,43.06399917602539,471167.0
+2016-04-07,43.400001525878906,45.79999923706055,43.400001525878906,44.85599899291992,793893.0
+2016-04-10,45.599998474121094,46.79999923706055,45.400001525878906,46.50400161743164,877677.0
+2016-04-11,46.599998474121094,46.79999923706055,45.599998474121094,45.720001220703125,601298.0
+2016-04-12,46.0,46.79999923706055,45.79999923706055,46.12799835205078,624811.0
+2016-04-13,46.400001525878906,46.400001525878906,45.400001525878906,45.69599914550781,526891.0
+2016-04-14,45.599998474121094,46.0,45.400001525878906,45.832000732421875,859430.0
+2016-04-17,46.0,46.0,45.20000076293945,45.400001525878906,695435.0
+2016-04-18,44.79999923706055,45.599998474121094,44.400001525878906,45.391998291015625,359620.0
+2016-04-19,45.400001525878906,46.20000076293945,45.20000076293945,45.41600036621094,458137.0
+2016-04-20,45.400001525878906,45.400001525878906,44.599998474121094,44.84000015258789,366118.0
+2016-04-21,44.79999923706055,45.20000076293945,44.599998474121094,44.79999923706055,393591.0
+2016-04-24,45.0,45.599998474121094,44.79999923706055,45.35200119018555,645120.0
+2016-04-25,45.599998474121094,45.79999923706055,45.0,45.599998474121094,794046.0
+2016-04-26,46.0,46.0,45.0,45.14400100708008,349076.0
+2016-04-27,45.20000076293945,45.400001525878906,45.0,45.007999420166016,428283.0
+2016-04-28,45.0,45.400001525878906,44.79999923706055,44.90399932861328,416023.0
+2016-05-01,45.0,45.0,44.400001525878906,44.79999923706055,152973.0
+2016-05-02,44.400001525878906,44.79999923706055,44.20000076293945,44.56800079345703,207651.0
+2016-05-03,44.20000076293945,44.79999923706055,44.20000076293945,44.41600036621094,273138.0
+2016-05-04,44.0,44.400001525878906,44.0,44.040000915527344,143285.0
+2016-05-05,44.20000076293945,44.20000076293945,43.79999923706055,43.992000579833984,340027.0
+2016-05-08,44.20000076293945,44.599998474121094,43.599998474121094,43.95199966430664,777853.0
+2016-05-09,43.400001525878906,44.0,43.400001525878906,43.784000396728516,356202.0
+2016-05-10,43.599998474121094,43.79999923706055,43.400001525878906,43.75199890136719,407836.0
+2016-05-11,43.79999923706055,44.400001525878906,43.79999923706055,44.14400100708008,592193.0
+2016-05-12,44.400001525878906,45.0,44.400001525878906,44.41600036621094,765501.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,43.20000076293945,43.20000076293945,41.79999923706055,42.104000091552734,511832.0
+2016-05-25,42.400001525878906,43.20000076293945,42.400001525878906,43.0,241117.0
+2016-05-26,43.599998474121094,44.400001525878906,43.20000076293945,44.06399917602539,922067.0
+2016-05-29,44.0,44.20000076293945,43.400001525878906,43.928001403808594,259668.0
+2016-05-30,43.599998474121094,44.0,43.20000076293945,43.58399963378906,416360.0
+2016-05-31,43.79999923706055,44.0,43.400001525878906,43.768001556396484,195483.0
+2016-06-01,44.0,44.0,43.20000076293945,43.551998138427734,128535.0
+2016-06-02,43.599998474121094,43.79999923706055,43.400001525878906,43.56800079345703,161298.0
+2016-06-05,43.599998474121094,43.79999923706055,43.400001525878906,43.560001373291016,180035.0
+2016-06-06,43.20000076293945,43.599998474121094,42.599998474121094,43.45600128173828,155893.0
+2016-06-07,43.20000076293945,44.0,43.20000076293945,43.87200164794922,233166.0
+2016-06-08,43.599998474121094,44.400001525878906,43.599998474121094,44.0,166865.0
+2016-06-09,44.599998474121094,45.79999923706055,44.20000076293945,44.672000885009766,941956.0
+2016-06-12,44.20000076293945,44.400001525878906,43.79999923706055,43.816001892089844,229703.0
+2016-06-13,43.79999923706055,44.20000076293945,43.599998474121094,44.19200134277344,446506.0
+2016-06-14,,,,,
+2016-06-15,44.0,44.0,43.400001525878906,43.512001037597656,205703.0
+2016-06-16,43.400001525878906,43.599998474121094,43.20000076293945,43.36800003051758,186168.0
+2016-06-19,43.599998474121094,43.79999923706055,43.400001525878906,43.400001525878906,66656.0
+2016-06-20,43.599998474121094,43.79999923706055,43.599998474121094,43.599998474121094,87056.0
+2016-06-21,43.400001525878906,43.599998474121094,43.400001525878906,43.512001037597656,150332.0
+2016-06-22,43.599998474121094,44.400001525878906,43.599998474121094,43.599998474121094,329186.0
+2016-06-23,43.599998474121094,43.79999923706055,43.400001525878906,43.599998474121094,64191.0
+2016-06-26,43.20000076293945,43.20000076293945,41.79999923706055,43.20000076293945,412270.0
+2016-06-27,43.400001525878906,43.400001525878906,42.79999923706055,42.79999923706055,261060.0
+2016-06-28,42.79999923706055,43.0,42.599998474121094,43.0,377275.0
+2016-06-29,42.79999923706055,43.599998474121094,42.79999923706055,43.400001525878906,331273.0
+2016-06-30,43.400001525878906,44.0,43.400001525878906,43.79999923706055,359092.0
+2016-07-03,43.400001525878906,44.0,43.400001525878906,43.79999923706055,359092.0
+2016-07-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2016-07-05,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2016-07-06,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2016-07-10,44.0,44.20000076293945,44.0,44.20000076293945,89320.0
+2016-07-11,44.20000076293945,44.400001525878906,44.0,44.20000076293945,177461.0
+2016-07-12,44.20000076293945,44.599998474121094,44.20000076293945,44.599998474121094,188491.0
+2016-07-14,44.79999923706055,45.599998474121094,44.79999923706055,45.0,554646.0
+2016-07-17,46.400001525878906,47.400001525878906,45.599998474121094,45.79999923706055,1421993.0
+2016-07-18,45.599998474121094,45.79999923706055,45.20000076293945,45.599998474121094,277497.0
+2016-07-19,45.20000076293945,45.400001525878906,44.79999923706055,45.20000076293945,259755.0
+2016-07-20,44.79999923706055,45.20000076293945,44.400001525878906,44.79999923706055,254417.0
+2016-07-21,44.79999923706055,45.0,44.0,44.20000076293945,261352.0
+2016-07-24,44.20000076293945,44.20000076293945,43.20000076293945,43.400001525878906,159882.0
+2016-07-25,43.599998474121094,44.20000076293945,43.599998474121094,44.20000076293945,324576.0
+2016-07-26,44.20000076293945,44.20000076293945,43.79999923706055,44.20000076293945,95583.0
+2016-07-27,44.0,44.0,43.0,43.20000076293945,848722.0
+2016-07-28,43.20000076293945,43.79999923706055,42.599998474121094,43.20000076293945,763843.0
+2016-07-31,43.20000076293945,44.599998474121094,43.20000076293945,44.599998474121094,362447.0
+2016-08-01,44.599998474121094,45.79999923706055,44.400001525878906,44.400001525878906,829053.0
+2016-08-02,44.400001525878906,45.0,43.599998474121094,44.0,289076.0
+2016-08-03,44.0,44.599998474121094,43.599998474121094,44.0,167923.0
+2016-08-04,44.0,44.400001525878906,43.599998474121094,43.79999923706055,117628.0
+2016-08-07,43.400001525878906,44.0,43.400001525878906,43.599998474121094,139996.0
+2016-08-08,43.599998474121094,44.0,43.599998474121094,43.599998474121094,170272.0
+2016-08-09,43.599998474121094,44.20000076293945,43.599998474121094,44.0,165053.0
+2016-08-10,44.0,44.400001525878906,43.599998474121094,44.0,150515.0
+2016-08-11,43.79999923706055,44.599998474121094,43.79999923706055,43.79999923706055,256885.0
+2016-08-14,44.400001525878906,44.400001525878906,43.79999923706055,43.79999923706055,118816.0
+2016-08-15,43.79999923706055,44.400001525878906,43.79999923706055,44.0,402125.0
+2016-08-16,44.0,44.599998474121094,44.0,44.20000076293945,729112.0
+2016-08-17,44.400001525878906,44.400001525878906,43.79999923706055,44.0,576111.0
+2016-08-18,44.0,44.0,43.599998474121094,43.79999923706055,216945.0
+2016-08-21,43.79999923706055,44.400001525878906,43.0,43.0,356913.0
+2016-08-22,43.400001525878906,43.400001525878906,42.599998474121094,42.599998474121094,275890.0
+2016-08-23,42.79999923706055,42.79999923706055,41.79999923706055,42.0,296603.0
+2016-08-24,42.20000076293945,42.20000076293945,41.400001525878906,41.79999923706055,948537.0
+2016-08-25,41.79999923706055,42.20000076293945,41.20000076293945,42.20000076293945,348821.0
+2016-08-28,42.0,42.599998474121094,41.79999923706055,42.400001525878906,253986.0
+2016-08-29,42.400001525878906,42.400001525878906,41.400001525878906,42.0,366912.0
+2016-08-30,42.20000076293945,42.599998474121094,42.0,42.599998474121094,329613.0
+2016-08-31,42.79999923706055,42.79999923706055,42.400001525878906,42.400001525878906,97970.0
+2016-09-01,42.400001525878906,42.400001525878906,41.599998474121094,41.79999923706055,627938.0
+2016-09-04,41.79999923706055,42.400001525878906,41.79999923706055,42.20000076293945,102892.0
+2016-09-05,42.400001525878906,43.0,42.400001525878906,42.79999923706055,269657.0
+2016-09-06,43.0,43.79999923706055,43.0,43.599998474121094,228337.0
+2016-09-07,43.599998474121094,44.599998474121094,43.599998474121094,44.599998474121094,474133.0
+2016-09-08,44.599998474121094,44.79999923706055,44.400001525878906,44.400001525878906,169171.0
+2016-09-11,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0
+2016-09-12,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0
+2016-09-18,44.400001525878906,44.599998474121094,43.20000076293945,44.0,164547.0
+2016-09-19,44.79999923706055,44.79999923706055,43.79999923706055,44.400001525878906,340651.0
+2016-09-20,44.79999923706055,45.20000076293945,44.0,45.20000076293945,366553.0
+2016-09-21,44.400001525878906,44.79999923706055,44.400001525878906,44.599998474121094,95553.0
+2016-09-22,44.400001525878906,44.79999923706055,44.400001525878906,44.599998474121094,95553.0
+2016-09-25,45.20000076293945,45.20000076293945,44.599998474121094,44.599998474121094,533797.0
+2016-09-26,45.20000076293945,45.599998474121094,45.0,45.20000076293945,772575.0
+2016-09-27,45.0,45.0,44.0,44.0,556128.0
+2016-09-28,44.0,44.20000076293945,42.79999923706055,42.79999923706055,1361946.0
+2016-09-29,42.599998474121094,43.20000076293945,42.0,42.400001525878906,850545.0
+2016-10-02,42.599998474121094,42.79999923706055,42.20000076293945,42.400001525878906,682058.0
+2016-10-03,42.400001525878906,42.400001525878906,41.79999923706055,42.0,559768.0
+2016-10-04,42.20000076293945,42.599998474121094,41.20000076293945,42.599998474121094,1238942.0
+2016-10-05,42.599998474121094,43.400001525878906,42.400001525878906,42.79999923706055,572877.0
+2016-10-06,42.599998474121094,43.400001525878906,42.599998474121094,43.400001525878906,225311.0
+2016-10-09,44.0,44.599998474121094,43.599998474121094,44.0,888668.0
+2016-10-10,43.400001525878906,45.0,43.20000076293945,45.0,349615.0
+2016-10-11,44.599998474121094,45.0,44.400001525878906,44.599998474121094,210421.0
+2016-10-12,44.20000076293945,44.400001525878906,44.0,44.0,87410.0
+2016-10-13,44.0,44.400001525878906,44.0,44.20000076293945,132465.0
+2016-10-16,44.79999923706055,44.79999923706055,44.400001525878906,44.400001525878906,199477.0
+2016-10-17,44.400001525878906,45.20000076293945,44.400001525878906,44.599998474121094,752556.0
+2016-10-18,44.599998474121094,45.0,44.400001525878906,44.79999923706055,224908.0
+2016-10-19,44.599998474121094,45.0,44.599998474121094,44.599998474121094,368847.0
+2016-10-20,44.599998474121094,45.20000076293945,44.400001525878906,45.0,275426.0
+2016-10-23,44.599998474121094,45.400001525878906,44.599998474121094,45.0,151121.0
+2016-10-24,,,,,
+2016-10-25,45.0,45.599998474121094,45.0,45.400001525878906,236828.0
+2016-10-26,45.0,45.79999923706055,45.0,45.599998474121094,157673.0
+2016-10-27,46.0,46.20000076293945,45.79999923706055,46.0,255296.0
+2016-10-30,46.400001525878906,46.599998474121094,46.20000076293945,46.599998474121094,731593.0
+2016-10-31,46.599998474121094,47.0,46.599998474121094,46.79999923706055,356992.0
+2016-11-01,46.400001525878906,46.79999923706055,46.400001525878906,46.599998474121094,1090947.0
+2016-11-02,46.400001525878906,46.79999923706055,46.400001525878906,46.599998474121094,266727.0
+2016-11-03,46.599998474121094,46.79999923706055,46.400001525878906,46.79999923706055,175363.0
+2016-11-06,46.79999923706055,46.79999923706055,46.400001525878906,46.599998474121094,150805.0
+2016-11-07,46.599998474121094,46.79999923706055,46.400001525878906,46.79999923706055,295403.0
+2016-11-08,46.79999923706055,47.400001525878906,46.599998474121094,47.0,590467.0
+2016-11-09,46.599998474121094,48.0,46.599998474121094,47.599998474121094,519136.0
+2016-11-10,47.79999923706055,49.20000076293945,47.79999923706055,48.599998474121094,487622.0
+2016-11-13,48.0,48.599998474121094,47.79999923706055,48.0,519873.0
+2016-11-14,48.20000076293945,48.599998474121094,47.599998474121094,48.400001525878906,590650.0
+2016-11-15,48.400001525878906,48.79999923706055,48.0,48.20000076293945,854267.0
+2016-11-16,48.0,48.79999923706055,48.0,48.400001525878906,411105.0
+2016-11-17,48.599998474121094,49.20000076293945,48.599998474121094,48.79999923706055,201108.0
+2016-11-20,48.79999923706055,49.400001525878906,48.79999923706055,49.400001525878906,128350.0
+2016-11-21,49.599998474121094,50.20000076293945,49.400001525878906,49.79999923706055,296377.0
+2016-11-22,49.79999923706055,50.599998474121094,49.599998474121094,50.0,57641058.0
+2016-11-23,49.599998474121094,51.20000076293945,49.599998474121094,50.79999923706055,51640582.0
+2016-11-24,51.20000076293945,54.20000076293945,51.20000076293945,51.79999923706055,1995053.0
+2016-11-27,51.599998474121094,53.400001525878906,51.599998474121094,52.400001525878906,1312612.0
+2016-11-28,52.400001525878906,52.400001525878906,52.0,52.20000076293945,351566.0
+2016-11-29,52.20000076293945,53.0,52.20000076293945,52.599998474121094,1387925.0
+2016-11-30,52.599998474121094,53.20000076293945,52.599998474121094,52.79999923706055,1263301.0
+2016-12-01,53.400001525878906,53.400001525878906,53.0,53.0,1299565.0
+2016-12-04,53.0,54.20000076293945,53.0,54.20000076293945,809398.0
+2016-12-05,53.79999923706055,54.400001525878906,53.400001525878906,54.0,1251995.0
+2016-12-06,54.0,54.20000076293945,53.599998474121094,53.599998474121094,813827.0
+2016-12-07,53.79999923706055,53.79999923706055,53.400001525878906,53.599998474121094,664390.0
+2016-12-08,53.400001525878906,53.79999923706055,53.400001525878906,53.599998474121094,631313.0
+2016-12-11,53.599998474121094,53.79999923706055,53.400001525878906,53.599998474121094,529506.0
+2016-12-12,53.79999923706055,54.0,53.599998474121094,53.79999923706055,509377.0
+2016-12-13,53.400001525878906,54.0,53.400001525878906,53.599998474121094,340991.0
+2016-12-14,53.599998474121094,53.79999923706055,53.599998474121094,53.79999923706055,582475.0
+2016-12-15,53.599998474121094,54.0,53.599998474121094,54.0,558970.0
+2016-12-18,53.599998474121094,54.0,53.599998474121094,53.79999923706055,707773.0
+2016-12-19,53.599998474121094,54.0,53.599998474121094,54.0,528308.0
+2016-12-20,53.79999923706055,54.20000076293945,53.79999923706055,54.0,439082.0
+2016-12-21,54.0,54.20000076293945,54.0,54.0,399701.0
+2016-12-22,54.20000076293945,54.400001525878906,54.0,54.20000076293945,510313.0
+2016-12-25,54.400001525878906,54.599998474121094,54.20000076293945,54.400001525878906,1659195.0
+2016-12-26,,,,,
+2016-12-27,54.0,54.400001525878906,54.0,54.20000076293945,274538.0
+2016-12-28,54.20000076293945,54.400001525878906,54.0,54.20000076293945,713365.0
+2016-12-29,54.20000076293945,54.79999923706055,54.0,54.79999923706055,941035.0
+2017-01-01,54.79999923706055,55.0,54.599998474121094,54.79999923706055,250128.0
+2017-01-02,54.79999923706055,55.20000076293945,54.79999923706055,55.0,662282.0
+2017-01-03,54.79999923706055,55.0,54.79999923706055,55.0,279011.0
+2017-01-04,54.79999923706055,55.400001525878906,54.79999923706055,55.0,91796.0
+2017-01-05,55.0,55.400001525878906,55.0,55.400001525878906,479127.0
+2017-01-08,55.20000076293945,55.400001525878906,55.0,55.0,83845.0
+2017-01-09,55.20000076293945,55.400001525878906,55.0,55.400001525878906,469291.0
+2017-01-10,55.400001525878906,55.400001525878906,55.0,55.400001525878906,91697.0
+2017-01-11,55.400001525878906,55.400001525878906,55.20000076293945,55.20000076293945,261936.0
+2017-01-12,55.0,55.400001525878906,55.0,55.20000076293945,181666.0
+2017-01-15,55.20000076293945,55.400001525878906,55.20000076293945,55.400001525878906,1857831.0
+2017-01-16,55.20000076293945,55.400001525878906,55.20000076293945,55.20000076293945,446256.0
+2017-01-17,55.20000076293945,55.400001525878906,55.20000076293945,55.400001525878906,185545.0
+2017-01-18,55.0,55.400001525878906,54.79999923706055,54.79999923706055,1434986.0
+2017-01-19,54.79999923706055,55.0,54.599998474121094,55.0,79597.0
+2017-01-22,54.599998474121094,54.79999923706055,54.400001525878906,54.599998474121094,802913.0
+2017-01-23,54.79999923706055,55.0,54.20000076293945,54.79999923706055,259430.0
+2017-01-24,54.599998474121094,55.599998474121094,54.599998474121094,55.599998474121094,390606.0
+2017-01-25,55.599998474121094,55.599998474121094,54.79999923706055,55.0,578950.0
+2017-01-26,55.20000076293945,55.79999923706055,55.0,55.79999923706055,619063.0
+2017-01-29,55.599998474121094,56.0,55.599998474121094,56.0,847231.0
+2017-01-30,56.0,56.0,55.79999923706055,55.79999923706055,409697.0
+2017-01-31,55.79999923706055,56.0,55.599998474121094,55.79999923706055,857096.0
+2017-02-01,55.20000076293945,55.79999923706055,55.20000076293945,55.599998474121094,700527.0
+2017-02-02,55.599998474121094,55.79999923706055,55.400001525878906,55.599998474121094,368588.0
+2017-02-05,55.400001525878906,55.599998474121094,55.0,55.20000076293945,172542.0
+2017-02-06,55.20000076293945,55.20000076293945,54.79999923706055,55.0,79358.0
+2017-02-07,54.79999923706055,54.79999923706055,54.20000076293945,54.400001525878906,154508.0
+2017-02-08,54.0,54.0,53.400001525878906,53.79999923706055,295767.0
+2017-02-09,54.400001525878906,54.400001525878906,53.599998474121094,54.0,49413.0
+2017-02-12,54.0,54.400001525878906,54.0,54.400001525878906,98366.0
+2017-02-13,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,55148.0
+2017-02-14,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,489007.0
+2017-02-15,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,303895.0
+2017-02-16,54.400001525878906,54.79999923706055,54.20000076293945,54.599998474121094,338325.0
+2017-02-19,54.400001525878906,54.79999923706055,54.400001525878906,54.599998474121094,69167.0
+2017-02-20,54.400001525878906,54.599998474121094,54.400001525878906,54.599998474121094,281265.0
+2017-02-21,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,128222.0
+2017-02-22,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,233730.0
+2017-02-23,54.599998474121094,54.79999923706055,54.400001525878906,54.599998474121094,127193.0
+2017-02-26,54.79999923706055,55.0,54.79999923706055,54.79999923706055,110271.0
+2017-02-27,54.79999923706055,55.0,54.79999923706055,54.79999923706055,120358.0
+2017-02-28,54.599998474121094,55.0,54.599998474121094,54.599998474121094,61277.0
+2017-03-01,55.0,55.400001525878906,55.0,55.0,320991.0
+2017-03-02,54.79999923706055,55.20000076293945,54.79999923706055,55.0,198680.0
+2017-03-05,54.79999923706055,55.20000076293945,54.79999923706055,55.20000076293945,65350.0
+2017-03-06,55.0,55.20000076293945,55.0,55.0,133740.0
+2017-03-07,55.20000076293945,55.79999923706055,55.0,55.400001525878906,122805.0
+2017-03-08,56.0,56.79999923706055,55.79999923706055,56.20000076293945,2490721.0
+2017-03-09,56.0,56.0,54.79999923706055,55.599998474121094,560363.0
+2017-03-12,55.400001525878906,55.79999923706055,55.400001525878906,55.599998474121094,60726.0
+2017-03-13,55.20000076293945,56.20000076293945,55.20000076293945,56.0,145645.0
+2017-03-14,56.20000076293945,56.20000076293945,56.0,56.0,365921.0
+2017-03-15,56.0,56.20000076293945,55.20000076293945,55.20000076293945,671966.0
+2017-03-16,56.0,56.0,55.20000076293945,55.599998474121094,213297.0
+2017-03-19,55.79999923706055,55.79999923706055,55.20000076293945,55.599998474121094,99533.0
+2017-03-20,55.400001525878906,55.599998474121094,55.20000076293945,55.599998474121094,302517.0
+2017-03-21,55.79999923706055,55.79999923706055,55.0,55.20000076293945,624077.0
+2017-03-22,55.20000076293945,55.400001525878906,54.79999923706055,55.0,207678.0
+2017-03-23,55.20000076293945,55.599998474121094,55.20000076293945,55.400001525878906,124813.0
+2017-03-26,55.400001525878906,55.599998474121094,55.0,55.20000076293945,68186.0
+2017-03-27,55.20000076293945,55.20000076293945,54.599998474121094,54.79999923706055,116288.0
+2017-03-28,54.79999923706055,55.599998474121094,54.79999923706055,55.400001525878906,175790.0
+2017-03-29,55.400001525878906,55.79999923706055,55.20000076293945,55.400001525878906,301401.0
+2017-03-30,55.599998474121094,56.79999923706055,55.599998474121094,56.400001525878906,458811.0
+2017-04-02,,,,,
+2017-04-03,55.599998474121094,56.0,55.599998474121094,56.0,22312.0
+2017-04-04,,,,,
+2017-04-05,55.599998474121094,56.400001525878906,55.599998474121094,56.20000076293945,115478.0
+2017-04-06,56.20000076293945,56.599998474121094,56.0,56.599998474121094,408673.0
+2017-04-09,56.599998474121094,57.20000076293945,56.599998474121094,57.0,351532.0
+2017-04-10,57.0,58.0,57.0,58.0,937871.0
+2017-04-11,57.400001525878906,59.0,57.400001525878906,58.79999923706055,564608.0
+2017-04-12,58.400001525878906,59.20000076293945,58.400001525878906,59.20000076293945,1225350.0
+2017-04-13,59.20000076293945,59.20000076293945,59.0,59.20000076293945,148915.0
+2017-04-16,58.79999923706055,59.20000076293945,58.79999923706055,58.79999923706055,218923.0
+2017-04-17,58.79999923706055,59.20000076293945,58.79999923706055,59.20000076293945,76226.0
+2017-04-18,58.79999923706055,58.79999923706055,58.20000076293945,58.20000076293945,60663.0
+2017-04-19,58.400001525878906,58.400001525878906,57.79999923706055,58.0,46168.0
+2017-04-20,57.79999923706055,57.79999923706055,57.20000076293945,57.599998474121094,122961.0
+2017-04-23,57.599998474121094,59.599998474121094,57.599998474121094,58.599998474121094,401006.0
+2017-04-24,59.0,59.0,58.20000076293945,58.20000076293945,218693.0
+2017-04-25,58.0,58.0,57.400001525878906,57.79999923706055,148651.0
+2017-04-26,58.400001525878906,58.400001525878906,57.79999923706055,58.0,84801.0
+2017-04-27,58.20000076293945,58.79999923706055,58.20000076293945,58.599998474121094,169953.0
+2017-04-30,58.20000076293945,58.599998474121094,58.20000076293945,58.599998474121094,33388.0
+2017-05-01,58.79999923706055,59.0,58.79999923706055,58.79999923706055,85676.0
+2017-05-02,,,,,
+2017-05-03,58.79999923706055,59.0,58.79999923706055,59.0,77607.0
+2017-05-04,59.0,59.599998474121094,59.0,59.599998474121094,134192.0
+2017-05-07,59.0,59.599998474121094,59.0,59.20000076293945,144976.0
+2017-05-08,59.0,59.20000076293945,58.79999923706055,59.0,163568.0
+2017-05-09,,,,,
+2017-05-10,59.20000076293945,59.79999923706055,59.20000076293945,59.400001525878906,139375.0
+2017-05-11,59.599998474121094,60.0,59.400001525878906,59.400001525878906,984195.0
+2017-05-14,59.599998474121094,60.0,59.599998474121094,59.79999923706055,31221.0
+2017-05-15,59.599998474121094,60.0,59.599998474121094,60.0,267453.0
+2017-05-16,59.79999923706055,60.400001525878906,59.79999923706055,60.400001525878906,2493142.0
+2017-05-17,60.400001525878906,61.400001525878906,60.400001525878906,61.400001525878906,557996.0
+2017-05-18,61.599998474121094,62.0,61.599998474121094,61.79999923706055,319422.0
+2017-05-21,62.0,62.0,61.599998474121094,62.0,359806.0
+2017-05-22,62.0,62.20000076293945,62.0,62.20000076293945,178723.0
+2017-05-23,62.0,62.20000076293945,61.20000076293945,61.79999923706055,153742.0
+2017-05-24,62.0,62.400001525878906,62.0,62.400001525878906,222851.0
+2017-05-25,62.20000076293945,62.400001525878906,62.20000076293945,62.20000076293945,135568.0
+2017-05-28,61.79999923706055,62.599998474121094,61.79999923706055,62.20000076293945,395951.0
+2017-05-29,62.400001525878906,62.599998474121094,62.400001525878906,62.599998474121094,86405.0
+2017-05-30,62.599998474121094,65.5999984741211,62.599998474121094,64.4000015258789,429306.0
+2017-05-31,64.5999984741211,65.19999694824219,64.4000015258789,65.0,445158.0
+2017-06-01,65.19999694824219,65.80000305175781,65.0,65.4000015258789,629242.0
+2017-06-04,65.5999984741211,65.91999816894531,65.27999877929688,65.36000061035156,106987.0
+2017-06-05,64.80000305175781,64.80000305175781,63.599998474121094,64.31999969482422,178357.0
+2017-06-06,64.4000015258789,64.4800033569336,63.84000015258789,64.4000015258789,206991.0
+2017-06-07,64.0,64.80000305175781,64.0,64.80000305175781,31176.0
+2017-06-08,65.12000274658203,66.0,65.12000274658203,65.76000213623047,521902.0
+2017-06-11,65.91999816894531,69.5999984741211,65.91999816894531,66.31999969482422,868295.0
+2017-06-12,66.4000015258789,66.4000015258789,65.91999816894531,65.91999816894531,230037.0
+2017-06-13,66.0,66.0,65.5999984741211,65.83999633789062,67673.0
+2017-06-14,65.68000030517578,66.0,65.68000030517578,66.0,123733.0
+2017-06-15,65.68000030517578,65.91999816894531,65.5999984741211,65.68000030517578,239772.0
+2017-06-18,65.76000213623047,67.36000061035156,65.76000213623047,66.31999969482422,324160.0
+2017-06-19,66.4000015258789,67.04000091552734,66.4000015258789,66.72000122070312,248758.0
+2017-06-20,66.55999755859375,66.55999755859375,65.5999984741211,66.0,135833.0
+2017-06-21,66.80000305175781,72.55999755859375,66.80000305175781,72.0,9226753.0
+2017-06-22,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0
+2017-06-25,76.0,76.0,76.0,76.0,0.0
+2017-06-26,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0
+2017-06-27,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0
+2017-06-28,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0
+2017-06-29,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0
+2017-07-02,77.12000274658203,78.63999938964844,75.5199966430664,75.5199966430664,894686.0
+2017-07-03,76.0,76.31999969482422,74.0,74.4000015258789,365157.0
+2017-07-04,74.16000366210938,74.16000366210938,69.68000030517578,70.4800033569336,360877.0
+2017-07-05,70.23999786376953,70.4000015258789,68.0,68.63999938964844,277700.0
+2017-07-06,68.16000366210938,69.5999984741211,66.80000305175781,67.12000274658203,222932.0
+2017-07-09,66.4000015258789,66.95999908447266,66.0,66.0,163386.0
+2017-07-10,66.4000015258789,67.5999984741211,66.31999969482422,67.36000061035156,177082.0
+2017-07-11,67.12000274658203,68.80000305175781,67.12000274658203,68.16000366210938,220770.0
+2017-07-12,68.55999755859375,68.87999725341797,68.4800033569336,68.63999938964844,144422.0
+2017-07-13,68.80000305175781,68.80000305175781,68.31999969482422,68.4000015258789,111242.0
+2017-07-16,68.4800033569336,68.80000305175781,68.31999969482422,68.4800033569336,57490.0
+2017-07-17,68.4800033569336,68.55999755859375,67.04000091552734,67.19999694824219,102532.0
+2017-07-18,67.19999694824219,67.5999984741211,66.23999786376953,66.4800033569336,174312.0
+2017-07-19,66.4800033569336,67.44000244140625,66.0,67.44000244140625,406336.0
+2017-07-20,67.5999984741211,67.5999984741211,67.19999694824219,67.19999694824219,41181.0
+2017-07-23,67.19999694824219,67.27999877929688,66.4000015258789,66.87999725341797,55135.0
+2017-07-24,66.87999725341797,66.87999725341797,66.0,66.0,3870583.0
+2017-07-25,66.08000183105469,66.23999786376953,64.4800033569336,64.95999908447266,400765.0
+2017-07-26,64.80000305175781,64.95999908447266,64.4000015258789,64.63999938964844,94278.0
+2017-07-27,64.63999938964844,64.72000122070312,62.63999938964844,63.91999816894531,218880.0
+2017-07-30,63.84000015258789,63.84000015258789,62.2400016784668,62.2400016784668,113697.0
+2017-07-31,62.0,63.599998474121094,62.0,63.599998474121094,210981.0
+2017-08-01,63.52000045776367,63.52000045776367,62.2400016784668,62.79999923706055,398141.0
+2017-08-02,62.79999923706055,63.279998779296875,62.400001525878906,62.880001068115234,243336.0
+2017-08-03,62.400001525878906,62.79999923706055,62.400001525878906,62.47999954223633,236913.0
+2017-08-06,62.400001525878906,63.119998931884766,62.400001525878906,62.63999938964844,54422.0
+2017-08-07,62.560001373291016,64.0,62.560001373291016,63.91999816894531,229556.0
+2017-08-08,63.7599983215332,64.08000183105469,63.7599983215332,63.91999816894531,354823.0
+2017-08-09,64.0,64.4000015258789,63.7599983215332,64.0,603210.0
+2017-08-10,63.91999816894531,63.91999816894531,63.119998931884766,63.439998626708984,140892.0
+2017-08-13,63.040000915527344,63.68000030517578,63.040000915527344,63.20000076293945,71068.0
+2017-08-14,62.63999938964844,62.959999084472656,62.2400016784668,62.2400016784668,431108.0
+2017-08-15,62.79999923706055,62.79999923706055,61.040000915527344,61.20000076293945,247252.0
+2017-08-16,60.880001068115234,61.279998779296875,60.880001068115234,61.279998779296875,144726.0
+2017-08-17,61.279998779296875,62.880001068115234,61.279998779296875,62.79999923706055,282121.0
+2017-08-20,62.47999954223633,63.599998474121094,62.47999954223633,63.20000076293945,218856.0
+2017-08-21,63.20000076293945,63.599998474121094,63.20000076293945,63.52000045776367,176490.0
+2017-08-22,63.52000045776367,64.0,63.52000045776367,63.68000030517578,436935.0
+2017-08-23,64.0,64.63999938964844,63.7599983215332,64.31999969482422,250542.0
+2017-08-24,64.4800033569336,65.04000091552734,64.4800033569336,64.80000305175781,398243.0
+2017-08-27,65.36000061035156,66.0,65.19999694824219,65.76000213623047,210910.0
+2017-08-28,65.44000244140625,65.5999984741211,64.4000015258789,64.4000015258789,121697.0
+2017-08-29,64.4000015258789,65.5199966430664,64.4000015258789,65.5199966430664,95836.0
+2017-08-30,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0
+2017-08-31,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0
+2017-09-03,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0
+2017-09-04,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0
+2017-09-05,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0
+2017-09-06,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0
+2017-09-07,65.76000213623047,66.95999908447266,65.76000213623047,66.87999725341797,151722.0
+2017-09-10,66.80000305175781,66.87999725341797,66.4000015258789,66.55999755859375,86572.0
+2017-09-11,66.87999725341797,67.19999694824219,65.19999694824219,65.44000244140625,211173.0
+2017-09-12,65.19999694824219,65.83999633789062,65.19999694824219,65.44000244140625,243688.0
+2017-09-13,61.439998626708984,62.2400016784668,58.880001068115234,58.880001068115234,22987276.0
+2017-09-14,58.79999923706055,59.84000015258789,57.20000076293945,59.119998931884766,1853541.0
+2017-09-17,59.7599983215332,60.15999984741211,59.20000076293945,59.7599983215332,566455.0
+2017-09-18,60.0,60.0,59.119998931884766,59.20000076293945,702927.0
+2017-09-19,59.36000061035156,59.599998474121094,59.040000915527344,59.279998779296875,289632.0
+2017-09-20,59.279998779296875,59.279998779296875,59.279998779296875,59.279998779296875,0.0
+2017-09-21,59.279998779296875,59.279998779296875,59.279998779296875,59.279998779296875,0.0
+2017-09-24,59.279998779296875,59.279998779296875,59.279998779296875,59.279998779296875,0.0
+2017-09-25,57.84000015258789,57.84000015258789,55.91999816894531,56.0,827425.0
+2017-09-26,56.400001525878906,56.63999938964844,55.84000015258789,56.0,1073908.0
+2017-09-27,56.0,56.720001220703125,55.84000015258789,56.08000183105469,731471.0
+2017-09-28,56.47999954223633,58.0,56.15999984741211,57.040000915527344,1317461.0
+2017-10-01,56.79999923706055,57.040000915527344,56.720001220703125,56.79999923706055,526576.0
+2017-10-02,57.20000076293945,57.20000076293945,56.47999954223633,56.79999923706055,471782.0
+2017-10-03,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0
+2017-10-04,56.400001525878906,56.720001220703125,56.0,56.560001373291016,514947.0
+2017-10-05,56.79999923706055,57.20000076293945,56.08000183105469,56.880001068115234,598951.0
+2017-10-08,56.79999923706055,57.439998626708984,55.7599983215332,55.84000015258789,1598776.0
+2017-10-09,56.599998474121094,57.599998474121094,55.0,55.900001525878906,871009.0
+2017-10-10,56.29999923706055,56.29999923706055,54.20000076293945,54.79999923706055,512012.0
+2017-10-11,54.70000076293945,54.79999923706055,52.599998474121094,53.29999923706055,488847.0
+2017-10-12,53.599998474121094,55.400001525878906,53.099998474121094,55.099998474121094,559533.0
+2017-10-15,56.0,57.29999923706055,56.0,56.900001525878906,1024915.0
+2017-10-16,57.099998474121094,58.29999923706055,56.900001525878906,58.0,1012047.0
+2017-10-17,58.0,58.5,57.29999923706055,57.79999923706055,575612.0
+2017-10-18,57.5,57.5,56.70000076293945,56.70000076293945,414705.0
+2017-10-19,57.0,57.099998474121094,56.5,57.0,297165.0
+2017-10-22,57.0,57.599998474121094,56.5,57.29999923706055,299541.0
+2017-10-23,57.29999923706055,57.400001525878906,55.400001525878906,56.099998474121094,529359.0
+2017-10-24,56.20000076293945,56.79999923706055,55.79999923706055,56.20000076293945,499653.0
+2017-10-25,56.5,56.599998474121094,56.20000076293945,56.29999923706055,269951.0
+2017-10-26,56.400001525878906,56.400001525878906,55.900001525878906,56.20000076293945,295445.0
+2017-10-29,56.099998474121094,56.20000076293945,55.900001525878906,56.0,266180.0
+2017-10-30,56.20000076293945,56.400001525878906,55.599998474121094,55.70000076293945,337495.0
+2017-10-31,55.5,55.5,54.29999923706055,55.099998474121094,451766.0
+2017-11-01,55.099998474121094,55.29999923706055,54.900001525878906,55.0,377920.0
+2017-11-02,55.0,55.099998474121094,54.5,54.70000076293945,272828.0
+2017-11-05,54.0,54.900001525878906,53.0,54.79999923706055,353824.0
+2017-11-06,55.0,55.20000076293945,53.900001525878906,55.0,742748.0
+2017-11-07,54.79999923706055,54.900001525878906,51.900001525878906,54.79999923706055,1167570.0
+2017-11-08,54.5,54.599998474121094,53.79999923706055,54.5,542452.0
+2017-11-09,54.20000076293945,55.20000076293945,54.20000076293945,55.0,448239.0
+2017-11-12,54.900001525878906,55.099998474121094,54.29999923706055,54.900001525878906,368165.0
+2017-11-13,54.900001525878906,55.79999923706055,54.5,55.79999923706055,688313.0
+2017-11-14,55.5,56.400001525878906,55.400001525878906,55.900001525878906,426462.0
+2017-11-15,55.599998474121094,55.900001525878906,55.20000076293945,55.20000076293945,152875.0
+2017-11-16,55.20000076293945,55.5,53.900001525878906,54.29999923706055,257285.0
+2017-11-19,54.29999923706055,54.400001525878906,53.599998474121094,54.0,165534.0
+2017-11-20,54.0,54.0,52.79999923706055,52.79999923706055,297757.0
+2017-11-21,52.79999923706055,52.79999923706055,52.0,52.0,318795.0
+2017-11-22,52.400001525878906,52.599998474121094,51.79999923706055,52.0,561662.0
+2017-11-23,52.20000076293945,52.900001525878906,52.20000076293945,52.400001525878906,565917.0
+2017-11-26,53.0,54.70000076293945,52.900001525878906,53.900001525878906,982843.0
+2017-11-27,54.0,55.099998474121094,54.0,54.400001525878906,556127.0
+2017-11-28,54.5,55.79999923706055,54.5,55.79999923706055,978721.0
+2017-11-29,55.79999923706055,56.400001525878906,55.70000076293945,56.099998474121094,554126.0
+2017-11-30,56.099998474121094,56.29999923706055,55.5,55.599998474121094,360757.0
+2017-12-03,56.0,56.70000076293945,56.0,56.29999923706055,345617.0
+2017-12-04,56.5,57.0,55.79999923706055,57.0,500867.0
+2017-12-05,57.0,57.0,56.099998474121094,56.5,319293.0
+2017-12-06,56.20000076293945,56.400001525878906,55.5,55.5,200493.0
+2017-12-07,55.599998474121094,56.20000076293945,54.79999923706055,56.099998474121094,235906.0
+2017-12-10,56.70000076293945,56.70000076293945,55.599998474121094,56.099998474121094,297259.0
+2017-12-11,55.900001525878906,55.900001525878906,55.29999923706055,55.29999923706055,241121.0
+2017-12-12,55.20000076293945,55.79999923706055,55.0,55.70000076293945,409342.0
+2017-12-13,55.29999923706055,55.5,55.099998474121094,55.400001525878906,184961.0
+2017-12-14,55.29999923706055,55.400001525878906,54.900001525878906,55.29999923706055,169404.0
+2017-12-17,55.0,55.5,55.0,55.400001525878906,77509.0
+2017-12-18,55.5,56.099998474121094,55.099998474121094,56.0,580138.0
+2017-12-19,56.29999923706055,56.29999923706055,55.29999923706055,55.599998474121094,321395.0
+2017-12-20,55.400001525878906,55.599998474121094,55.0,55.0,328164.0
+2017-12-21,55.099998474121094,55.29999923706055,54.599998474121094,54.599998474121094,300670.0
+2017-12-24,55.20000076293945,55.20000076293945,54.0,54.20000076293945,294194.0
+2017-12-25,54.20000076293945,54.20000076293945,53.400001525878906,53.70000076293945,232461.0
+2017-12-26,53.5,54.5,53.5,53.79999923706055,250788.0
+2017-12-27,54.099998474121094,54.099998474121094,53.70000076293945,53.79999923706055,242799.0
+2017-12-28,53.79999923706055,54.099998474121094,53.5,53.70000076293945,222440.0
+2017-12-31,53.900001525878906,54.0,53.599998474121094,53.79999923706055,176792.0
+2018-01-01,53.5,53.79999923706055,53.400001525878906,53.70000076293945,66014.0
+2018-01-02,53.599998474121094,53.599998474121094,52.5,52.79999923706055,505128.0
+2018-01-03,52.70000076293945,53.70000076293945,52.599998474121094,53.70000076293945,264516.0
+2018-01-04,53.70000076293945,54.29999923706055,53.0,53.5,587584.0
+2018-01-07,53.70000076293945,54.20000076293945,53.20000076293945,53.79999923706055,385199.0
+2018-01-08,53.900001525878906,54.099998474121094,53.599998474121094,53.70000076293945,157196.0
+2018-01-09,53.70000076293945,53.70000076293945,52.5,52.900001525878906,541591.0
+2018-01-10,52.79999923706055,53.099998474121094,52.400001525878906,52.599998474121094,695271.0
+2018-01-11,52.599998474121094,52.900001525878906,52.29999923706055,52.5,683461.0
+2018-01-14,52.599998474121094,52.79999923706055,52.0,52.5,624721.0
+2018-01-15,52.599998474121094,53.29999923706055,52.400001525878906,53.0,1600965.0
+2018-01-16,53.099998474121094,54.0,53.0,53.900001525878906,917535.0
+2018-01-17,53.599998474121094,54.20000076293945,53.5,54.099998474121094,626999.0
+2018-01-18,54.099998474121094,54.099998474121094,53.5,54.0,299692.0
+2018-01-21,53.29999923706055,53.5,52.400001525878906,53.20000076293945,540814.0
+2018-01-22,53.0,53.599998474121094,53.0,53.29999923706055,297418.0
+2018-01-23,53.20000076293945,54.0,53.20000076293945,53.400001525878906,493476.0
+2018-01-24,53.29999923706055,53.29999923706055,53.099998474121094,53.20000076293945,156478.0
+2018-01-25,53.0,53.29999923706055,52.70000076293945,52.70000076293945,536556.0
+2018-01-28,52.79999923706055,53.0,52.5,52.79999923706055,364426.0
+2018-01-29,52.70000076293945,53.5,52.70000076293945,53.0,403181.0
+2018-01-30,53.0,53.5,52.900001525878906,53.400001525878906,347761.0
+2018-01-31,53.400001525878906,53.599998474121094,53.0,53.099998474121094,312000.0
+2018-02-01,53.099998474121094,53.599998474121094,52.79999923706055,53.099998474121094,689629.0
+2018-02-04,53.0,53.099998474121094,52.79999923706055,52.79999923706055,497879.0
+2018-02-05,53.0,53.0,52.0,52.400001525878906,761671.0
+2018-02-06,51.79999923706055,51.900001525878906,50.599998474121094,51.5,773828.0
+2018-02-07,52.0,52.099998474121094,51.29999923706055,51.400001525878906,225481.0
+2018-02-08,51.29999923706055,51.400001525878906,50.400001525878906,50.70000076293945,425189.0
+2018-02-11,50.5,50.900001525878906,50.0,50.900001525878906,350311.0
+2018-02-12,51.0,51.0,50.5,50.599998474121094,388229.0
+2018-02-13,50.70000076293945,50.79999923706055,50.20000076293945,50.5,428115.0
+2018-02-14,50.400001525878906,50.5,50.20000076293945,50.29999923706055,117953.0
+2018-02-15,50.5,50.79999923706055,50.29999923706055,50.599998474121094,420172.0
+2018-02-18,50.79999923706055,51.79999923706055,50.70000076293945,51.400001525878906,487810.0
+2018-02-19,51.400001525878906,51.70000076293945,51.0,51.099998474121094,285765.0
+2018-02-20,51.099998474121094,52.0,50.900001525878906,51.099998474121094,526147.0
+2018-02-21,51.0,51.099998474121094,50.599998474121094,50.70000076293945,414549.0
+2018-02-22,50.599998474121094,51.5,50.5,51.5,371471.0
+2018-02-25,51.099998474121094,51.29999923706055,50.79999923706055,50.900001525878906,251740.0
+2018-02-26,50.900001525878906,51.900001525878906,50.900001525878906,51.70000076293945,538122.0
+2018-02-27,51.70000076293945,52.29999923706055,51.400001525878906,51.599998474121094,543077.0
+2018-02-28,51.400001525878906,51.900001525878906,51.20000076293945,51.5,305393.0
+2018-03-01,51.29999923706055,51.5,50.79999923706055,51.0,261067.0
+2018-03-04,50.900001525878906,51.099998474121094,50.400001525878906,50.70000076293945,178810.0
+2018-03-05,50.70000076293945,50.900001525878906,50.599998474121094,50.70000076293945,117169.0
+2018-03-06,50.599998474121094,50.79999923706055,50.29999923706055,50.599998474121094,757469.0
+2018-03-07,50.599998474121094,50.79999923706055,50.400001525878906,50.599998474121094,238523.0
+2018-03-08,50.70000076293945,51.0,50.5,50.70000076293945,323579.0
+2018-03-11,51.0,52.099998474121094,50.79999923706055,51.5,1033142.0
+2018-03-12,51.5,54.29999923706055,51.5,54.20000076293945,3366705.0
+2018-03-13,54.29999923706055,54.900001525878906,54.0,54.79999923706055,1285382.0
+2018-03-14,54.79999923706055,55.599998474121094,54.5,55.29999923706055,1323392.0
+2018-03-15,55.29999923706055,55.79999923706055,55.29999923706055,55.400001525878906,653019.0
+2018-03-18,55.099998474121094,55.79999923706055,54.0,54.29999923706055,327149.0
+2018-03-19,54.0,54.400001525878906,53.29999923706055,53.79999923706055,525803.0
+2018-03-20,53.900001525878906,54.099998474121094,52.70000076293945,53.900001525878906,951345.0
+2018-03-21,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0
+2018-03-22,54.0,54.5,53.900001525878906,54.400001525878906,842171.0
+2018-03-25,54.0,54.900001525878906,54.0,54.70000076293945,310152.0
+2018-03-26,55.0,55.29999923706055,54.599998474121094,54.900001525878906,701611.0
+2018-03-27,54.900001525878906,55.900001525878906,54.900001525878906,55.900001525878906,604877.0
+2018-03-28,56.0,56.0,55.5,56.0,479585.0
+2018-03-29,56.0,56.5,55.20000076293945,55.20000076293945,609765.0
+2018-04-01,55.29999923706055,55.29999923706055,54.099998474121094,54.20000076293945,345149.0
+2018-04-02,54.099998474121094,54.20000076293945,53.70000076293945,54.20000076293945,171435.0
+2018-04-03,54.099998474121094,54.70000076293945,54.0,54.599998474121094,379958.0
+2018-04-04,54.599998474121094,55.400001525878906,54.599998474121094,55.0,595422.0
+2018-04-05,55.0,55.5,54.900001525878906,55.0,782246.0
+2018-04-08,55.29999923706055,57.79999923706055,55.20000076293945,57.0,1606346.0
+2018-04-09,57.70000076293945,58.5,57.5,57.5,1287741.0
+2018-04-10,57.5,57.5,56.599998474121094,57.20000076293945,425687.0
+2018-04-11,56.79999923706055,57.29999923706055,54.400001525878906,57.0,636623.0
+2018-04-12,56.0,56.79999923706055,55.599998474121094,56.20000076293945,472308.0
+2018-04-15,55.70000076293945,57.20000076293945,55.70000076293945,57.0,430740.0
+2018-04-16,57.0,58.0,56.900001525878906,57.900001525878906,554622.0
+2018-04-17,58.099998474121094,58.70000076293945,58.0,58.099998474121094,946771.0
+2018-04-18,58.0,58.20000076293945,57.400001525878906,57.900001525878906,359110.0
+2018-04-19,58.0,59.0,58.0,58.900001525878906,944956.0
+2018-04-22,59.0,59.79999923706055,58.70000076293945,59.29999923706055,892729.0
+2018-04-23,59.79999923706055,60.400001525878906,59.70000076293945,60.20000076293945,820477.0
+2018-04-24,60.20000076293945,60.20000076293945,57.900001525878906,58.5,642840.0
+2018-04-25,58.5,58.5,57.5,57.900001525878906,285571.0
+2018-04-26,57.70000076293945,59.29999923706055,57.70000076293945,59.29999923706055,459712.0
+2018-04-29,59.29999923706055,59.79999923706055,59.099998474121094,59.599998474121094,330673.0
+2018-04-30,59.29999923706055,60.400001525878906,59.20000076293945,60.0,503715.0
+2018-05-01,60.20000076293945,60.20000076293945,58.70000076293945,59.5,532968.0
+2018-05-02,59.5,59.900001525878906,59.0,59.0,377332.0
+2018-05-03,59.29999923706055,59.599998474121094,57.900001525878906,59.599998474121094,473279.0
+2018-05-06,59.900001525878906,60.20000076293945,59.599998474121094,60.0,529980.0
+2018-05-07,60.0,60.70000076293945,60.0,60.400001525878906,574893.0
+2018-05-08,60.29999923706055,60.29999923706055,58.900001525878906,60.0,367742.0
+2018-05-09,60.0,60.29999923706055,59.0,59.099998474121094,421952.0
+2018-05-10,59.0,60.0,58.0,59.900001525878906,435316.0
+2018-05-13,60.0,60.79999923706055,60.0,60.79999923706055,290682.0
+2018-05-14,60.79999923706055,62.099998474121094,60.400001525878906,61.79999923706055,926066.0
+2018-05-15,61.79999923706055,62.79999923706055,61.400001525878906,61.5,786155.0
+2018-05-16,61.29999923706055,61.900001525878906,60.5,61.0,141682.0
+2018-05-17,60.70000076293945,61.099998474121094,60.599998474121094,61.0,240014.0
+2018-05-20,61.29999923706055,61.400001525878906,60.20000076293945,60.29999923706055,257534.0
+2018-05-21,60.099998474121094,60.5,60.0,60.5,209810.0
+2018-05-22,60.0,60.599998474121094,60.0,60.5,147540.0
+2018-05-23,60.400001525878906,60.5,59.400001525878906,59.79999923706055,200940.0
+2018-05-24,59.5,59.900001525878906,58.599998474121094,59.900001525878906,299532.0
+2018-05-27,60.29999923706055,60.29999923706055,59.0,60.099998474121094,217306.0
+2018-05-28,60.099998474121094,60.099998474121094,59.20000076293945,60.0,105946.0
+2018-05-29,59.79999923706055,60.0,59.0,59.099998474121094,225452.0
+2018-05-30,59.0,59.0,58.0,58.79999923706055,431283.0
+2018-05-31,59.099998474121094,59.099998474121094,53.0,53.0,1297124.0
+2018-06-03,56.0,58.20000076293945,56.0,57.5,1430240.0
+2018-06-04,57.5,61.0,57.5,60.099998474121094,961363.0
+2018-06-05,60.099998474121094,62.0,59.5,62.0,822679.0
+2018-06-06,61.79999923706055,62.0,61.0,62.0,831253.0
+2018-06-07,61.599998474121094,61.900001525878906,60.400001525878906,60.900001525878906,516914.0
+2018-06-10,60.29999923706055,60.29999923706055,59.099998474121094,59.79999923706055,329632.0
+2018-06-11,59.5,59.5,58.400001525878906,58.599998474121094,273786.0
+2018-06-12,58.29999923706055,58.5,57.900001525878906,58.20000076293945,320986.0
+2018-06-13,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2018-06-14,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2018-06-17,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2018-06-18,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2018-06-19,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2018-06-20,60.0,60.0,58.099998474121094,58.79999923706055,217512.0
+2018-06-21,59.5,59.5,58.0,58.400001525878906,347341.0
+2018-06-24,58.70000076293945,59.70000076293945,58.400001525878906,59.70000076293945,319050.0
+2018-06-25,59.70000076293945,59.70000076293945,58.599998474121094,59.400001525878906,314132.0
+2018-06-26,58.79999923706055,59.0,58.5,58.599998474121094,129989.0
+2018-06-27,59.0,60.79999923706055,58.900001525878906,60.29999923706055,331027.0
+2018-06-28,60.29999923706055,60.5,59.79999923706055,60.400001525878906,176817.0
+2018-07-01,60.0,60.400001525878906,60.0,60.0,118889.0
+2018-07-02,61.0,62.5,60.0,60.400001525878906,1076563.0
+2018-07-03,60.29999923706055,60.400001525878906,59.29999923706055,59.400001525878906,411873.0
+2018-07-04,59.099998474121094,59.099998474121094,58.0,58.5,455143.0
+2018-07-05,58.20000076293945,58.20000076293945,57.20000076293945,57.70000076293945,470453.0
+2018-07-08,57.5,58.70000076293945,56.5,58.5,570933.0
+2018-07-09,58.5,59.20000076293945,58.5,58.79999923706055,314627.0
+2018-07-10,59.20000076293945,59.29999923706055,58.20000076293945,58.400001525878906,269048.0
+2018-07-11,58.400001525878906,58.900001525878906,57.5,58.0,322156.0
+2018-07-12,58.099998474121094,58.20000076293945,57.599998474121094,57.79999923706055,205757.0
+2018-07-15,57.79999923706055,58.5,57.79999923706055,58.20000076293945,163608.0
+2018-07-16,58.0,58.20000076293945,57.400001525878906,57.900001525878906,355652.0
+2018-07-17,57.5,58.20000076293945,57.20000076293945,57.599998474121094,279286.0
+2018-07-18,57.599998474121094,57.599998474121094,56.29999923706055,56.70000076293945,230155.0
+2018-07-19,56.599998474121094,56.599998474121094,54.79999923706055,54.900001525878906,358417.0
+2018-07-22,55.0,55.70000076293945,54.79999923706055,55.0,325806.0
+2018-07-23,55.0,55.0,53.79999923706055,54.29999923706055,321408.0
+2018-07-24,54.0,54.20000076293945,53.0,53.29999923706055,287265.0
+2018-07-25,53.0,53.5,52.0,53.29999923706055,984395.0
+2018-07-26,53.400001525878906,53.5,52.900001525878906,53.5,555929.0
+2018-07-29,54.5,54.5,52.900001525878906,53.79999923706055,280617.0
+2018-07-30,53.79999923706055,54.29999923706055,53.5,54.0,321919.0
+2018-07-31,54.0,54.0,52.900001525878906,53.099998474121094,363611.0
+2018-08-01,53.400001525878906,54.099998474121094,53.29999923706055,54.099998474121094,268706.0
+2018-08-02,54.0,54.599998474121094,53.79999923706055,54.5,248552.0
+2018-08-05,54.099998474121094,55.29999923706055,54.099998474121094,55.0,153524.0
+2018-08-06,55.0,56.099998474121094,55.0,55.70000076293945,226082.0
+2018-08-07,55.599998474121094,56.099998474121094,55.599998474121094,55.79999923706055,136230.0
+2018-08-08,55.79999923706055,55.79999923706055,55.20000076293945,55.5,142197.0
+2018-08-09,55.599998474121094,56.099998474121094,55.599998474121094,55.70000076293945,200293.0
+2018-08-12,55.29999923706055,55.29999923706055,54.5,54.70000076293945,137152.0
+2018-08-13,54.400001525878906,54.900001525878906,52.599998474121094,53.0,505917.0
+2018-08-14,53.20000076293945,54.0,52.900001525878906,53.599998474121094,384671.0
+2018-08-15,53.5,53.5,52.5,52.70000076293945,302060.0
+2018-08-16,53.0,53.0,52.099998474121094,52.900001525878906,457485.0
+2018-08-19,53.0,53.0,52.099998474121094,52.900001525878906,457485.0
+2018-08-20,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2018-08-21,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2018-08-22,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2018-08-23,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2018-08-26,53.0,53.29999923706055,52.900001525878906,52.900001525878906,246229.0
+2018-08-27,52.900001525878906,52.900001525878906,52.599998474121094,52.900001525878906,122706.0
+2018-08-28,52.599998474121094,53.0,52.400001525878906,52.900001525878906,167059.0
+2018-08-29,52.79999923706055,53.29999923706055,52.599998474121094,53.0,296225.0
+2018-08-30,53.0,53.0,52.29999923706055,53.0,189418.0
+2018-09-02,53.0,53.0,52.400001525878906,52.70000076293945,129070.0
+2018-09-03,52.70000076293945,52.79999923706055,52.0,52.20000076293945,354848.0
+2018-09-04,52.0,52.5,52.0,52.29999923706055,149630.0
+2018-09-05,52.29999923706055,52.5,51.20000076293945,51.5,634719.0
+2018-09-06,51.29999923706055,51.79999923706055,50.400001525878906,51.79999923706055,398611.0
+2018-09-09,51.400001525878906,52.5,51.400001525878906,52.5,102996.0
+2018-09-10,52.29999923706055,52.900001525878906,52.20000076293945,52.70000076293945,122638.0
+2018-09-11,52.599998474121094,52.599998474121094,51.70000076293945,52.20000076293945,208498.0
+2018-09-12,52.5,52.70000076293945,51.0,51.0,260450.0
+2018-09-13,51.29999923706055,51.29999923706055,50.400001525878906,50.599998474121094,279922.0
+2018-09-16,50.79999923706055,50.79999923706055,49.099998474121094,49.150001525878906,157242.0
+2018-09-17,49.29999923706055,49.650001525878906,48.5,49.0,357480.0
+2018-09-18,49.0,49.099998474121094,47.900001525878906,48.20000076293945,592230.0
+2018-09-19,48.20000076293945,48.20000076293945,47.400001525878906,48.099998474121094,382790.0
+2018-09-20,48.400001525878906,48.45000076293945,47.20000076293945,47.849998474121094,497005.0
+2018-09-23,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0.0
+2018-09-24,48.400001525878906,48.45000076293945,47.20000076293945,47.849998474121094,497005.0
+2018-09-25,48.0,49.400001525878906,47.900001525878906,49.20000076293945,526295.0
+2018-09-26,49.5,49.5,48.400001525878906,48.599998474121094,254000.0
+2018-09-27,48.599998474121094,49.0,48.20000076293945,48.54999923706055,158819.0
+2018-09-30,48.599998474121094,49.900001525878906,48.599998474121094,49.900001525878906,276431.0
+2018-10-01,49.900001525878906,50.29999923706055,49.25,49.29999923706055,453414.0
+2018-10-02,49.25,49.29999923706055,48.54999923706055,49.0,212779.0
+2018-10-03,49.0,49.150001525878906,47.900001525878906,48.25,261889.0
+2018-10-04,48.45000076293945,48.45000076293945,47.75,48.04999923706055,325893.0
+2018-10-07,48.45000076293945,48.45000076293945,46.599998474121094,46.79999923706055,484512.0
+2018-10-08,46.599998474121094,46.599998474121094,44.70000076293945,45.45000076293945,743874.0
+2018-10-09,45.79999923706055,45.900001525878906,45.349998474121094,45.79999923706055,428653.0
+2018-10-10,45.900001525878906,45.900001525878906,45.20000076293945,45.5,345635.0
+2018-10-11,45.099998474121094,45.099998474121094,44.0,45.0,476877.0
+2018-10-14,,,,,
+2018-10-15,40.79999923706055,45.29999923706055,40.79999923706055,44.900001525878906,1238045.0
+2018-10-16,44.5,46.599998474121094,41.5,45.0,1409490.0
+2018-10-17,44.79999923706055,47.5,44.75,46.75,586744.0
+2018-10-18,47.0,47.5,46.0,46.0,523605.0
+2018-10-21,46.0,46.79999923706055,44.70000076293945,46.75,583626.0
+2018-10-22,46.099998474121094,48.0,45.20000076293945,48.0,668337.0
+2018-10-23,47.0,47.75,46.04999923706055,46.099998474121094,706305.0
+2018-10-24,46.20000076293945,46.70000076293945,45.54999923706055,45.54999923706055,254023.0
+2018-10-25,45.599998474121094,49.400001525878906,45.599998474121094,49.400001525878906,1232107.0
+2018-10-28,49.400001525878906,49.5,48.0,49.0,195724.0
+2018-10-29,49.0,49.29999923706055,48.29999923706055,48.29999923706055,220889.0
+2018-10-30,48.400001525878906,49.45000076293945,48.29999923706055,48.900001525878906,204790.0
+2018-10-31,49.349998474121094,49.400001525878906,49.0,49.29999923706055,181394.0
+2018-11-01,49.20000076293945,49.20000076293945,48.54999923706055,49.0,128583.0
+2018-11-04,49.0,49.0,48.70000076293945,48.900001525878906,48779.0
+2018-11-05,48.849998474121094,48.900001525878906,47.5,47.5,129924.0
+2018-11-06,47.70000076293945,48.150001525878906,47.29999923706055,47.599998474121094,155216.0
+2018-11-07,47.75,47.95000076293945,47.5,47.650001525878906,34695.0
+2018-11-08,47.29999923706055,47.5,46.900001525878906,46.900001525878906,110112.0
+2018-11-11,46.900001525878906,47.400001525878906,46.900001525878906,47.0,61403.0
+2018-11-12,46.79999923706055,47.5,46.79999923706055,47.45000076293945,250820.0
+2018-11-13,47.0,47.70000076293945,46.79999923706055,47.5,179502.0
+2018-11-14,47.099998474121094,47.099998474121094,46.20000076293945,46.400001525878906,235704.0
+2018-11-15,46.25,46.900001525878906,45.5,46.29999923706055,256570.0
+2018-11-18,46.25,46.29999923706055,45.0,45.0,124248.0
+2018-11-19,45.099998474121094,46.29999923706055,44.900001525878906,46.29999923706055,377330.0
+2018-11-20,46.04999923706055,46.5,45.95000076293945,46.29999923706055,110804.0
+2018-11-21,46.400001525878906,46.400001525878906,45.70000076293945,46.29999923706055,121215.0
+2018-11-22,46.349998474121094,46.900001525878906,46.25,46.900001525878906,135033.0
+2018-11-25,46.79999923706055,46.849998474121094,46.20000076293945,46.650001525878906,112288.0
+2018-11-26,46.70000076293945,47.150001525878906,46.70000076293945,47.150001525878906,191849.0
+2018-11-27,47.150001525878906,48.0,46.79999923706055,48.0,130126.0
+2018-11-28,48.0,48.5,48.0,48.29999923706055,167839.0
+2018-11-29,48.29999923706055,48.900001525878906,48.0,48.900001525878906,118387.0
+2018-12-02,48.900001525878906,49.599998474121094,48.900001525878906,49.349998474121094,148111.0
+2018-12-03,49.400001525878906,51.0,49.400001525878906,50.900001525878906,404830.0
+2018-12-04,50.400001525878906,51.70000076293945,50.400001525878906,51.70000076293945,237140.0
+2018-12-05,51.70000076293945,52.29999923706055,51.20000076293945,51.20000076293945,472789.0
+2018-12-06,50.900001525878906,51.599998474121094,50.79999923706055,51.599998474121094,204880.0
+2018-12-09,51.79999923706055,51.900001525878906,50.900001525878906,51.099998474121094,75356.0
+2018-12-10,51.0,51.5,49.900001525878906,50.900001525878906,239969.0
+2018-12-11,51.0,51.20000076293945,49.900001525878906,50.29999923706055,247765.0
+2018-12-12,50.29999923706055,50.79999923706055,50.0,50.79999923706055,172834.0
+2018-12-13,50.29999923706055,50.79999923706055,50.29999923706055,50.599998474121094,100824.0
+2018-12-16,50.29999923706055,51.0,50.29999923706055,51.0,75660.0
+2018-12-17,50.70000076293945,51.900001525878906,50.70000076293945,51.599998474121094,322323.0
+2018-12-18,51.599998474121094,52.20000076293945,51.20000076293945,51.20000076293945,241199.0
+2018-12-19,51.29999923706055,51.400001525878906,49.95000076293945,50.0,284796.0
+2018-12-20,50.0,50.599998474121094,48.400001525878906,48.5,264986.0
+2018-12-23,47.95000076293945,48.0,46.70000076293945,47.099998474121094,399044.0
+2018-12-24,47.29999923706055,47.95000076293945,47.25,47.79999923706055,139361.0
+2018-12-25,47.5,47.79999923706055,47.25,47.5,95704.0
+2018-12-26,47.5,47.650001525878906,47.400001525878906,47.599998474121094,47008.0
+2018-12-27,48.0,48.400001525878906,47.599998474121094,47.79999923706055,132044.0
+2018-12-30,47.849998474121094,48.0,47.70000076293945,48.0,36559.0
+2018-12-31,48.0,48.099998474121094,47.099998474121094,48.0,249466.0
+2019-01-01,48.0,48.04999923706055,47.599998474121094,48.0,46217.0
+2019-01-02,47.599998474121094,48.400001525878906,47.599998474121094,48.20000076293945,83512.0
+2019-01-03,48.0,48.54999923706055,48.0,48.5,126672.0
+2019-01-06,48.650001525878906,51.400001525878906,48.650001525878906,50.900001525878906,812090.0
+2019-01-07,50.900001525878906,52.099998474121094,50.599998474121094,51.70000076293945,755352.0
+2019-01-08,51.599998474121094,52.0,50.20000076293945,50.400001525878906,345514.0
+2019-01-09,50.599998474121094,52.099998474121094,50.599998474121094,51.599998474121094,694943.0
+2019-01-10,51.70000076293945,52.79999923706055,51.599998474121094,52.70000076293945,801431.0
+2019-01-13,52.70000076293945,54.29999923706055,52.70000076293945,53.599998474121094,616279.0
+2019-01-14,53.79999923706055,55.29999923706055,53.70000076293945,55.20000076293945,912500.0
+2019-01-15,55.20000076293945,57.0,55.0,56.0,712818.0
+2019-01-16,56.29999923706055,56.79999923706055,56.20000076293945,56.5,912363.0
+2019-01-17,56.400001525878906,56.5,55.70000076293945,56.0,239703.0
+2019-01-20,55.0,55.0,52.599998474121094,52.599998474121094,968812.0
+2019-01-21,52.70000076293945,54.29999923706055,52.0,53.900001525878906,542352.0
+2019-01-22,53.599998474121094,54.400001525878906,53.400001525878906,54.0,281713.0
+2019-01-23,54.400001525878906,55.900001525878906,54.29999923706055,55.900001525878906,452147.0
+2019-01-24,55.900001525878906,56.29999923706055,55.0,55.0,410607.0
+2019-01-27,55.0,56.099998474121094,54.79999923706055,55.79999923706055,231055.0
+2019-01-28,55.79999923706055,56.0,54.400001525878906,56.0,360389.0
+2019-01-29,56.0,56.0,55.400001525878906,55.5,229489.0
+2019-01-30,55.70000076293945,55.70000076293945,55.400001525878906,55.400001525878906,93446.0
+2019-01-31,55.5,56.0,54.0,54.0,349489.0
+2019-02-03,54.099998474121094,55.0,54.099998474121094,55.0,89823.0
+2019-02-04,55.0,55.5,54.5,54.5,201275.0
+2019-02-05,55.599998474121094,55.70000076293945,55.099998474121094,55.400001525878906,253968.0
+2019-02-06,55.5,55.900001525878906,55.0,55.29999923706055,205404.0
+2019-02-07,55.29999923706055,55.70000076293945,54.29999923706055,54.900001525878906,250293.0
+2019-02-10,55.0,55.5,53.79999923706055,53.900001525878906,236076.0
+2019-02-11,54.20000076293945,54.29999923706055,53.20000076293945,53.70000076293945,295103.0
+2019-02-12,53.900001525878906,54.400001525878906,53.900001525878906,54.400001525878906,276324.0
+2019-02-13,54.400001525878906,55.5,54.400001525878906,55.099998474121094,298105.0
+2019-02-14,55.20000076293945,55.400001525878906,54.5,55.400001525878906,211907.0
+2019-02-17,55.20000076293945,55.599998474121094,55.20000076293945,55.29999923706055,180270.0
+2019-02-18,55.29999923706055,55.5,55.0,55.20000076293945,211638.0
+2019-02-19,55.0,55.29999923706055,54.20000076293945,54.5,307187.0
+2019-02-20,54.29999923706055,55.5,54.29999923706055,55.5,310776.0
+2019-02-21,55.400001525878906,55.599998474121094,55.0,55.29999923706055,140226.0
+2019-02-24,55.29999923706055,55.400001525878906,54.70000076293945,55.29999923706055,139573.0
+2019-02-25,55.099998474121094,55.099998474121094,54.5,54.79999923706055,84949.0
+2019-02-26,54.79999923706055,55.0,54.400001525878906,55.0,149464.0
+2019-02-27,54.900001525878906,54.900001525878906,54.099998474121094,54.400001525878906,169009.0
+2019-02-28,54.29999923706055,54.400001525878906,53.599998474121094,53.900001525878906,276925.0
+2019-03-03,53.900001525878906,54.0,53.70000076293945,53.79999923706055,375216.0
+2019-03-04,54.099998474121094,54.900001525878906,53.70000076293945,54.900001525878906,388458.0
+2019-03-05,54.5,54.79999923706055,53.70000076293945,53.79999923706055,333411.0
+2019-03-06,54.0,54.0,52.79999923706055,53.20000076293945,492923.0
+2019-03-07,53.400001525878906,53.79999923706055,53.0,53.599998474121094,649875.0
+2019-03-10,53.400001525878906,53.400001525878906,52.5,52.900001525878906,587827.0
+2019-03-11,53.20000076293945,53.20000076293945,52.29999923706055,52.29999923706055,333406.0
+2019-03-12,52.599998474121094,53.0,52.5,52.900001525878906,360825.0
+2019-03-13,53.400001525878906,53.5,53.099998474121094,53.400001525878906,489411.0
+2019-03-14,53.79999923706055,54.70000076293945,53.70000076293945,53.900001525878906,1762989.0
+2019-03-17,53.900001525878906,54.29999923706055,53.70000076293945,54.0,709630.0
+2019-03-18,54.0,55.0,53.5,55.0,731918.0
+2019-03-19,54.599998474121094,55.5,54.599998474121094,55.20000076293945,438709.0
+2019-03-20,55.20000076293945,55.20000076293945,54.29999923706055,54.29999923706055,220891.0
+2019-03-21,54.29999923706055,55.20000076293945,54.29999923706055,55.0,460490.0
+2019-03-24,54.70000076293945,55.20000076293945,54.70000076293945,54.900001525878906,181945.0
+2019-03-25,54.70000076293945,55.0,54.099998474121094,55.0,166184.0
+2019-03-26,55.0,55.099998474121094,54.099998474121094,54.79999923706055,207162.0
+2019-03-27,54.400001525878906,55.099998474121094,54.400001525878906,55.0,198844.0
+2019-03-28,54.900001525878906,55.099998474121094,54.70000076293945,55.099998474121094,247717.0
+2019-03-31,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0
+2019-04-01,55.0,55.29999923706055,54.79999923706055,55.20000076293945,681829.0
+2019-04-02,55.0,55.20000076293945,54.599998474121094,55.0,330996.0
+2019-04-03,55.0,55.0,54.70000076293945,55.0,316715.0
+2019-04-04,55.099998474121094,56.5,54.900001525878906,56.20000076293945,723377.0
+2019-04-07,56.0,56.400001525878906,55.599998474121094,55.900001525878906,259415.0
+2019-04-08,55.5,57.70000076293945,55.099998474121094,57.70000076293945,900004.0
+2019-04-09,57.70000076293945,58.5,57.20000076293945,58.29999923706055,675900.0
+2019-04-10,58.0,58.400001525878906,57.70000076293945,58.099998474121094,419766.0
+2019-04-11,58.0,58.900001525878906,58.0,58.70000076293945,367081.0
+2019-04-14,57.900001525878906,58.599998474121094,57.900001525878906,58.599998474121094,233674.0
+2019-04-15,58.5,58.70000076293945,58.0,58.29999923706055,411613.0
+2019-04-16,58.400001525878906,58.400001525878906,57.29999923706055,58.0,518118.0
+2019-04-17,57.70000076293945,58.20000076293945,57.29999923706055,58.099998474121094,449173.0
+2019-04-18,58.0,58.099998474121094,57.5,57.900001525878906,189148.0
+2019-04-21,57.29999923706055,58.20000076293945,57.29999923706055,58.0,251651.0
+2019-04-22,58.20000076293945,58.70000076293945,57.70000076293945,58.5,620663.0
+2019-04-23,58.5,60.29999923706055,58.5,60.0,1158978.0
+2019-04-24,59.79999923706055,60.0,58.900001525878906,59.70000076293945,626187.0
+2019-04-25,59.20000076293945,60.0,59.099998474121094,60.0,450421.0
+2019-04-28,60.0,60.5,59.400001525878906,60.5,433284.0
+2019-04-29,60.5,60.5,59.79999923706055,60.400001525878906,510479.0
+2019-04-30,60.20000076293945,61.0,59.20000076293945,60.099998474121094,3701019.0
+2019-05-01,60.0,60.0,59.29999923706055,60.0,302759.0
+2019-05-02,59.599998474121094,60.29999923706055,59.0,59.29999923706055,409372.0
+2019-05-05,59.29999923706055,59.29999923706055,57.900001525878906,59.20000076293945,242183.0
+2019-05-06,58.400001525878906,59.400001525878906,56.599998474121094,59.400001525878906,623759.0
+2019-05-07,59.400001525878906,59.400001525878906,57.5,58.400001525878906,577861.0
+2019-05-08,58.29999923706055,58.29999923706055,57.79999923706055,58.0,661215.0
+2019-05-09,58.0,58.5,57.29999923706055,58.5,872815.0
+2019-05-12,57.599998474121094,58.0,56.400001525878906,56.599998474121094,267438.0
+2019-05-13,56.099998474121094,56.29999923706055,54.5,55.0,893679.0
+2019-05-14,53.5,55.400001525878906,52.5,54.79999923706055,1285157.0
+2019-05-15,54.900001525878906,56.0,54.79999923706055,54.900001525878906,1402597.0
+2019-05-16,55.099998474121094,57.5,55.0,57.0,653305.0
+2019-05-19,57.0,57.79999923706055,55.20000076293945,56.0,305129.0
+2019-05-20,56.0,56.400001525878906,53.5,54.900001525878906,1040540.0
+2019-05-21,55.0,55.5,54.5,55.0,616278.0
+2019-05-22,55.0,56.0,55.0,55.0,1051709.0
+2019-05-23,55.29999923706055,55.599998474121094,53.5,54.0,1178265.0
+2019-05-26,54.0,54.5,51.0,52.400001525878906,433563.0
+2019-05-27,52.5,52.79999923706055,49.70000076293945,52.0,1275383.0
+2019-05-28,52.0,53.099998474121094,50.400001525878906,51.400001525878906,10520270.0
+2019-05-29,51.5,51.900001525878906,50.5,51.0,874267.0
+2019-05-30,51.0,51.5,50.5,51.0,513911.0
+2019-06-02,51.0,51.5,50.5,51.0,513911.0
+2019-06-03,51.0,51.5,50.5,51.0,513911.0
+2019-06-04,51.0,51.0,51.0,51.0,0.0
+2019-06-05,51.0,51.0,51.0,51.0,0.0
+2019-06-06,51.0,51.0,51.0,51.0,0.0
+2019-06-09,51.5,52.400001525878906,51.400001525878906,52.400001525878906,353674.0
+2019-06-10,52.5,56.5,52.400001525878906,55.599998474121094,1820621.0
+2019-06-11,55.5,56.20000076293945,54.5,55.79999923706055,858794.0
+2019-06-12,56.0,56.099998474121094,55.400001525878906,56.099998474121094,565334.0
+2019-06-13,55.5,55.599998474121094,54.099998474121094,54.099998474121094,554131.0
+2019-06-16,54.0,54.900001525878906,53.400001525878906,53.599998474121094,370256.0
+2019-06-17,53.70000076293945,54.599998474121094,53.70000076293945,54.5,708741.0
+2019-06-18,54.79999923706055,55.099998474121094,54.29999923706055,54.900001525878906,755391.0
+2019-06-19,54.900001525878906,55.0,54.20000076293945,54.29999923706055,1095045.0
+2019-06-20,54.0,54.099998474121094,53.0,53.400001525878906,1225337.0
+2019-06-23,53.099998474121094,53.70000076293945,52.599998474121094,52.599998474121094,341741.0
+2019-06-24,52.79999923706055,53.0,51.400001525878906,51.5,819817.0
+2019-06-25,52.20000076293945,52.70000076293945,51.599998474121094,52.29999923706055,1153903.0
+2019-06-26,52.20000076293945,53.5,52.20000076293945,53.0,1261999.0
+2019-06-27,52.79999923706055,53.5,52.70000076293945,52.70000076293945,267173.0
+2019-06-30,53.5,53.70000076293945,52.900001525878906,53.5,272487.0
+2019-07-01,53.79999923706055,53.79999923706055,52.900001525878906,53.29999923706055,200783.0
+2019-07-02,53.29999923706055,53.5,53.0,53.400001525878906,197078.0
+2019-07-03,53.29999923706055,53.400001525878906,53.0,53.400001525878906,109553.0
+2019-07-04,53.20000076293945,53.400001525878906,52.79999923706055,52.900001525878906,300128.0
+2019-07-07,53.0,53.0,51.5,51.599998474121094,873079.0
+2019-07-08,51.599998474121094,52.20000076293945,51.400001525878906,51.79999923706055,407338.0
+2019-07-09,51.79999923706055,52.099998474121094,51.29999923706055,51.5,493674.0
+2019-07-10,51.70000076293945,52.0,51.599998474121094,52.0,324515.0
+2019-07-11,52.0,52.5,51.900001525878906,52.400001525878906,657235.0
+2019-07-14,52.20000076293945,52.79999923706055,51.900001525878906,52.0,311197.0
+2019-07-15,52.0,52.099998474121094,51.599998474121094,52.0,486099.0
+2019-07-16,52.099998474121094,52.70000076293945,52.099998474121094,52.5,835511.0
+2019-07-17,52.70000076293945,53.099998474121094,52.599998474121094,52.900001525878906,830905.0
+2019-07-18,52.70000076293945,52.900001525878906,52.20000076293945,52.20000076293945,673627.0
+2019-07-21,52.0,52.0,51.5,52.0,291782.0
+2019-07-22,51.79999923706055,52.20000076293945,51.5,51.5,364524.0
+2019-07-23,51.5,51.599998474121094,51.0,51.0,271500.0
+2019-07-24,51.0,51.29999923706055,50.70000076293945,50.70000076293945,423554.0
+2019-07-25,50.79999923706055,51.0,50.099998474121094,50.099998474121094,1277539.0
+2019-07-28,50.20000076293945,50.79999923706055,50.0,50.70000076293945,411366.0
+2019-07-29,50.70000076293945,50.79999923706055,49.75,49.79999923706055,555560.0
+2019-07-30,50.0,50.29999923706055,49.849998474121094,50.0,361626.0
+2019-07-31,50.099998474121094,51.099998474121094,50.099998474121094,50.599998474121094,521917.0
+2019-08-01,50.79999923706055,50.79999923706055,50.099998474121094,50.400001525878906,320820.0
+2019-08-04,50.20000076293945,50.29999923706055,49.79999923706055,50.20000076293945,207690.0
+2019-08-05,50.0,50.099998474121094,49.5,49.5,534448.0
+2019-08-06,49.5,49.75,49.150001525878906,49.150001525878906,321625.0
+2019-08-07,49.150001525878906,50.20000076293945,49.150001525878906,50.20000076293945,556315.0
+2019-08-08,50.0,51.900001525878906,49.79999923706055,51.900001525878906,867098.0
+2019-08-11,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0
+2019-08-12,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0
+2019-08-13,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0
+2019-08-14,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0
+2019-08-15,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0
+2019-08-18,51.70000076293945,52.099998474121094,51.5,51.70000076293945,272928.0
+2019-08-19,51.900001525878906,52.099998474121094,51.20000076293945,51.20000076293945,389110.0
+2019-08-20,51.5,52.0,51.5,51.900001525878906,350756.0
+2019-08-21,52.0,52.0,50.900001525878906,50.900001525878906,454225.0
+2019-08-22,51.20000076293945,51.599998474121094,50.0,51.099998474121094,2219923.0
+2019-08-25,51.0,51.0,49.79999923706055,49.79999923706055,387944.0
+2019-08-26,49.79999923706055,51.0,49.70000076293945,51.0,916141.0
+2019-08-27,51.20000076293945,52.0,49.75,51.70000076293945,12144984.0
+2019-08-28,51.400001525878906,51.70000076293945,50.29999923706055,50.70000076293945,899508.0
+2019-08-29,51.0,51.0,49.5,49.54999923706055,1171060.0
+2019-09-01,49.599998474121094,49.79999923706055,48.400001525878906,49.20000076293945,434203.0
+2019-09-02,49.29999923706055,49.29999923706055,48.650001525878906,49.099998474121094,576429.0
+2019-09-03,49.150001525878906,49.150001525878906,48.650001525878906,48.70000076293945,402893.0
+2019-09-04,48.75,49.150001525878906,48.650001525878906,49.0,728940.0
+2019-09-05,49.20000076293945,49.29999923706055,48.75,49.0,774088.0
+2019-09-08,49.0,49.099998474121094,48.349998474121094,48.349998474121094,535366.0
+2019-09-09,48.29999923706055,48.5,47.849998474121094,48.5,401093.0
+2019-09-10,48.45000076293945,48.599998474121094,48.099998474121094,48.599998474121094,721742.0
+2019-09-11,48.45000076293945,48.79999923706055,48.099998474121094,48.79999923706055,360622.0
+2019-09-12,48.70000076293945,49.400001525878906,48.25,49.150001525878906,494120.0
+2019-09-15,48.79999923706055,49.75,48.75,49.599998474121094,463213.0
+2019-09-16,49.79999923706055,50.79999923706055,49.54999923706055,50.79999923706055,965630.0
+2019-09-17,50.29999923706055,51.29999923706055,50.29999923706055,51.29999923706055,586168.0
+2019-09-18,51.5,51.5,50.5,50.5,295399.0
+2019-09-19,50.099998474121094,51.0,49.5,51.0,2805191.0
+2019-09-22,50.599998474121094,51.20000076293945,50.5,50.900001525878906,171203.0
+2019-09-24,50.599998474121094,51.20000076293945,50.599998474121094,50.79999923706055,397584.0
+2019-09-25,50.599998474121094,50.79999923706055,50.099998474121094,50.79999923706055,377066.0
+2019-09-26,50.79999923706055,50.79999923706055,49.79999923706055,49.79999923706055,344114.0
+2019-09-29,49.900001525878906,50.0,49.650001525878906,50.0,89172.0
+2019-09-30,49.900001525878906,50.099998474121094,49.75,49.75,887103.0
+2019-10-01,49.900001525878906,49.900001525878906,49.150001525878906,49.150001525878906,557907.0
+2019-10-02,49.0,49.900001525878906,48.599998474121094,49.54999923706055,421555.0
+2019-10-03,49.150001525878906,49.20000076293945,48.79999923706055,48.79999923706055,356536.0
+2019-10-06,49.400001525878906,49.75,48.900001525878906,48.900001525878906,402209.0
+2019-10-07,49.0,49.150001525878906,48.0,48.0,717990.0
+2019-10-08,48.0,48.150001525878906,46.849998474121094,47.54999923706055,709819.0
+2019-10-09,47.900001525878906,48.150001525878906,46.79999923706055,46.849998474121094,510002.0
+2019-10-10,47.099998474121094,47.099998474121094,46.70000076293945,47.099998474121094,480080.0
+2019-10-13,46.75,46.95000076293945,46.04999923706055,46.599998474121094,569311.0
+2019-10-14,46.900001525878906,46.95000076293945,46.20000076293945,46.599998474121094,1381619.0
+2019-10-15,46.599998474121094,46.650001525878906,45.849998474121094,46.099998474121094,520358.0
+2019-10-16,46.25,46.5,45.54999923706055,46.349998474121094,737439.0
+2019-10-17,46.400001525878906,46.900001525878906,46.0,46.900001525878906,340455.0
+2019-10-20,47.45000076293945,47.650001525878906,47.20000076293945,47.45000076293945,312464.0
+2019-10-21,48.099998474121094,48.79999923706055,47.95000076293945,48.79999923706055,498445.0
+2019-10-22,48.79999923706055,49.20000076293945,48.79999923706055,49.20000076293945,395479.0
+2019-10-23,49.0,50.0,49.0,50.0,444014.0
+2019-10-24,50.0,50.5,50.0,50.5,357940.0
+2019-10-27,50.5,50.79999923706055,50.0,50.5,182836.0
+2019-10-28,50.20000076293945,50.70000076293945,49.400001525878906,49.900001525878906,398354.0
+2019-10-29,49.900001525878906,49.900001525878906,47.70000076293945,49.04999923706055,641545.0
+2019-10-30,48.79999923706055,49.5,48.54999923706055,49.29999923706055,320168.0
+2019-10-31,49.5,49.95000076293945,49.25,49.900001525878906,492618.0
+2019-11-03,49.0,49.20000076293945,48.79999923706055,48.95000076293945,108348.0
+2019-11-04,49.29999923706055,49.5,49.20000076293945,49.29999923706055,197231.0
+2019-11-05,49.29999923706055,50.0,49.150001525878906,50.0,264726.0
+2019-11-06,50.0,50.29999923706055,49.79999923706055,50.29999923706055,254748.0
+2019-11-07,50.29999923706055,50.79999923706055,50.29999923706055,50.70000076293945,269403.0
+2019-11-10,50.70000076293945,51.29999923706055,50.599998474121094,50.900001525878906,319119.0
+2019-11-11,51.20000076293945,51.29999923706055,50.900001525878906,51.20000076293945,357019.0
+2019-11-12,51.5,51.900001525878906,51.0,51.400001525878906,479466.0
+2019-11-13,51.400001525878906,52.0,50.5,51.0,567324.0
+2019-11-14,51.29999923706055,52.099998474121094,51.29999923706055,51.400001525878906,499861.0
+2019-11-17,51.29999923706055,51.599998474121094,51.0,51.29999923706055,132998.0
+2019-11-18,51.70000076293945,51.900001525878906,51.5,51.599998474121094,409797.0
+2019-11-19,51.099998474121094,52.0,51.099998474121094,52.0,487439.0
+2019-11-20,51.900001525878906,52.20000076293945,51.599998474121094,52.0,201389.0
+2019-11-21,52.0,52.20000076293945,51.70000076293945,52.0,371013.0
+2019-11-24,51.79999923706055,52.0,51.5,51.599998474121094,78174.0
+2019-11-25,51.599998474121094,51.900001525878906,51.0,51.0,326570.0
+2019-11-26,51.099998474121094,51.20000076293945,49.79999923706055,50.0,980431.0
+2019-11-27,50.0,50.0,49.20000076293945,49.849998474121094,292617.0
+2019-11-28,49.95000076293945,49.95000076293945,49.0,49.25,245720.0
+2019-12-01,49.25,49.599998474121094,48.900001525878906,49.5,171745.0
+2019-12-02,49.599998474121094,49.599998474121094,49.150001525878906,49.54999923706055,293698.0
+2019-12-03,49.54999923706055,49.95000076293945,48.599998474121094,49.349998474121094,335543.0
+2019-12-04,49.5,49.5,48.0,48.20000076293945,360286.0
+2019-12-05,48.29999923706055,48.45000076293945,48.04999923706055,48.04999923706055,141385.0
+2019-12-08,48.04999923706055,50.0,48.04999923706055,49.95000076293945,313134.0
+2019-12-09,50.099998474121094,51.099998474121094,49.900001525878906,50.0,550318.0
+2019-12-10,49.70000076293945,49.849998474121094,49.20000076293945,49.20000076293945,205535.0
+2019-12-11,49.099998474121094,49.54999923706055,49.099998474121094,49.29999923706055,292565.0
+2019-12-12,49.45000076293945,49.45000076293945,48.400001525878906,48.400001525878906,277998.0
+2019-12-15,48.900001525878906,48.95000076293945,48.0,48.349998474121094,352103.0
+2019-12-16,48.400001525878906,49.5,48.29999923706055,48.70000076293945,370453.0
+2019-12-17,49.0,49.5,48.70000076293945,49.5,466749.0
+2019-12-18,49.20000076293945,49.70000076293945,49.04999923706055,49.25,361209.0
+2019-12-19,49.599998474121094,50.900001525878906,49.45000076293945,50.900001525878906,631901.0
+2019-12-22,50.900001525878906,50.900001525878906,50.29999923706055,50.400001525878906,165179.0
+2019-12-23,50.5,50.70000076293945,50.29999923706055,50.5,377799.0
+2019-12-24,50.70000076293945,50.70000076293945,50.20000076293945,50.400001525878906,292947.0
+2019-12-25,50.5,50.5,49.79999923706055,50.29999923706055,267958.0
+2019-12-26,50.29999923706055,50.400001525878906,49.900001525878906,50.400001525878906,143989.0
+2019-12-29,50.5,50.79999923706055,50.099998474121094,50.70000076293945,276356.0
+2019-12-30,50.70000076293945,50.70000076293945,49.650001525878906,50.099998474121094,776594.0
+2019-12-31,50.099998474121094,50.099998474121094,49.400001525878906,49.5,460222.0
+2020-01-01,50.0,50.0,49.29999923706055,49.349998474121094,232270.0
+2020-01-02,49.349998474121094,49.75,49.0,49.349998474121094,590661.0
+2020-01-05,48.900001525878906,49.0,48.5,48.5,315686.0
+2020-01-06,48.5,48.5,47.599998474121094,47.95000076293945,602875.0
+2020-01-07,48.400001525878906,48.400001525878906,47.900001525878906,48.150001525878906,400731.0
+2020-01-08,47.5,47.95000076293945,47.5,47.650001525878906,309884.0
+2020-01-09,48.29999923706055,48.70000076293945,48.29999923706055,48.599998474121094,372247.0
+2020-01-12,48.70000076293945,48.900001525878906,48.54999923706055,48.849998474121094,131819.0
+2020-01-13,48.70000076293945,49.45000076293945,48.70000076293945,49.45000076293945,318469.0
+2020-01-14,49.5,49.79999923706055,49.20000076293945,49.75,536194.0
+2020-01-15,49.75,49.79999923706055,49.29999923706055,49.5,406474.0
+2020-01-16,49.099998474121094,49.45000076293945,49.099998474121094,49.45000076293945,271729.0
+2020-01-19,49.0,49.150001525878906,48.54999923706055,49.0,347417.0
+2020-01-20,48.79999923706055,49.150001525878906,48.70000076293945,49.04999923706055,704722.0
+2020-01-21,49.0,49.04999923706055,48.79999923706055,48.79999923706055,161965.0
+2020-01-22,48.650001525878906,49.150001525878906,48.650001525878906,48.70000076293945,227593.0
+2020-01-23,48.650001525878906,48.75,48.20000076293945,48.29999923706055,354436.0
+2020-01-26,48.0,48.0,47.75,47.79999923706055,290250.0
+2020-01-27,47.79999923706055,48.099998474121094,47.04999923706055,47.04999923706055,304736.0
+2020-01-28,47.70000076293945,47.75,47.04999923706055,47.29999923706055,247949.0
+2020-01-29,47.29999923706055,47.599998474121094,47.20000076293945,47.5,359131.0
+2020-01-30,47.54999923706055,47.599998474121094,47.20000076293945,47.5,391954.0
+2020-02-02,47.599998474121094,47.599998474121094,47.0,47.349998474121094,197144.0
+2020-02-03,47.54999923706055,47.599998474121094,47.150001525878906,47.150001525878906,401354.0
+2020-02-04,47.400001525878906,47.400001525878906,47.150001525878906,47.150001525878906,438915.0
+2020-02-05,47.400001525878906,47.54999923706055,47.20000076293945,47.25,514787.0
+2020-02-06,47.5,47.79999923706055,47.45000076293945,47.79999923706055,537107.0
+2020-02-09,48.0,48.099998474121094,47.04999923706055,47.25,428379.0
+2020-02-10,47.5,47.79999923706055,47.400001525878906,47.70000076293945,387257.0
+2020-02-11,48.099998474121094,48.099998474121094,47.29999923706055,47.79999923706055,419407.0
+2020-02-12,47.45000076293945,47.900001525878906,47.20000076293945,47.54999923706055,481262.0
+2020-02-13,47.5,47.599998474121094,47.0,47.349998474121094,607911.0
+2020-02-16,47.349998474121094,47.349998474121094,47.349998474121094,47.349998474121094,0.0
+2020-02-17,46.70000076293945,47.45000076293945,46.70000076293945,47.25,581264.0
+2020-02-18,47.25,47.400001525878906,47.0,47.29999923706055,235272.0
+2020-02-19,47.099998474121094,47.79999923706055,47.04999923706055,47.79999923706055,362404.0
+2020-02-20,47.75,47.849998474121094,47.400001525878906,47.400001525878906,267951.0
+2020-02-23,47.599998474121094,47.70000076293945,47.54999923706055,47.599998474121094,142855.0
+2020-02-24,47.79999923706055,47.849998474121094,47.099998474121094,47.099998474121094,518542.0
+2020-02-25,46.900001525878906,47.099998474121094,46.400001525878906,46.650001525878906,479410.0
+2020-02-26,45.599998474121094,46.20000076293945,45.599998474121094,45.95000076293945,686939.0
+2020-02-27,45.95000076293945,45.95000076293945,45.95000076293945,45.95000076293945,0.0
+2020-03-01,45.5,45.5,44.04999923706055,44.79999923706055,520965.0
+2020-03-02,45.20000076293945,45.599998474121094,43.099998474121094,43.099998474121094,862775.0
+2020-03-03,44.099998474121094,44.099998474121094,43.599998474121094,44.0,314315.0
+2020-03-04,43.79999923706055,44.25,43.400001525878906,44.04999923706055,371268.0
+2020-03-05,44.349998474121094,44.79999923706055,44.04999923706055,44.099998474121094,356042.0
+2020-03-08,43.0,43.0,40.0,40.54999923706055,456514.0
+2020-03-09,36.5,40.54999923706055,36.5,36.95000076293945,1220636.0
+2020-03-10,38.349998474121094,40.599998474121094,38.349998474121094,40.599998474121094,581156.0
+2020-03-11,42.0,44.650001525878906,40.70000076293945,42.5,1750359.0
+2020-03-12,42.0,43.95000076293945,39.0,42.400001525878906,1339356.0
+2020-03-15,43.0,44.099998474121094,41.70000076293945,43.0,592639.0
+2020-03-16,42.400001525878906,42.849998474121094,40.04999923706055,40.04999923706055,850838.0
+2020-03-17,40.20000076293945,43.0,40.0,41.25,835709.0
+2020-03-18,41.70000076293945,44.0,41.650001525878906,42.0,514288.0
+2020-03-19,42.79999923706055,43.95000076293945,42.0,43.099998474121094,1172976.0
+2020-03-22,42.099998474121094,43.599998474121094,42.099998474121094,42.29999923706055,380413.0
+2020-03-23,42.29999923706055,44.95000076293945,42.0,44.75,871813.0
+2020-03-24,44.95000076293945,45.849998474121094,43.900001525878906,43.900001525878906,643459.0
+2020-03-25,44.29999923706055,45.0,43.0,44.0,688929.0
+2020-03-26,44.099998474121094,44.25,43.75,43.79999923706055,199418.0
+2020-03-29,44.0,45.25,43.900001525878906,45.20000076293945,321592.0
+2020-03-30,45.20000076293945,45.95000076293945,45.04999923706055,45.75,579993.0
+2020-03-31,45.75,48.75,45.75,47.0,964771.0
+2020-04-01,47.0,47.70000076293945,46.54999923706055,46.54999923706055,479575.0
+2020-04-02,47.0,47.5,46.650001525878906,47.400001525878906,539185.0
+2020-04-05,48.0,48.599998474121094,47.5,48.54999923706055,897952.0
+2020-04-06,48.54999923706055,49.400001525878906,47.5,49.400001525878906,955088.0
+2020-04-07,49.349998474121094,49.79999923706055,48.849998474121094,49.5,928843.0
+2020-04-08,49.599998474121094,50.29999923706055,49.099998474121094,50.099998474121094,1321374.0
+2020-04-09,50.099998474121094,50.400001525878906,48.75,49.20000076293945,997608.0
+2020-04-12,49.20000076293945,49.20000076293945,47.95000076293945,48.0,473196.0
+2020-04-13,48.150001525878906,48.150001525878906,47.0,47.25,612049.0
+2020-04-14,47.29999923706055,47.900001525878906,47.0,47.900001525878906,612179.0
+2020-04-15,48.20000076293945,48.79999923706055,47.95000076293945,48.599998474121094,644056.0
+2020-04-16,48.599998474121094,48.599998474121094,47.599998474121094,47.599998474121094,418473.0
+2020-04-19,47.900001525878906,48.400001525878906,47.25,48.04999923706055,316357.0
+2020-04-20,47.900001525878906,48.599998474121094,47.849998474121094,48.29999923706055,531557.0
+2020-04-21,47.20000076293945,48.04999923706055,47.150001525878906,47.599998474121094,592368.0
+2020-04-22,47.25,48.25,47.25,48.20000076293945,392070.0
+2020-04-23,48.29999923706055,48.5,47.95000076293945,48.099998474121094,1871288.0
+2020-04-26,48.5,48.900001525878906,48.20000076293945,48.70000076293945,334507.0
+2020-04-27,48.900001525878906,49.849998474121094,48.54999923706055,48.54999923706055,816700.0
+2020-04-28,48.849998474121094,49.0,48.150001525878906,48.45000076293945,375728.0
+2020-04-29,48.54999923706055,48.95000076293945,48.400001525878906,48.75,476342.0
+2020-04-30,48.79999923706055,49.25,48.54999923706055,49.099998474121094,601544.0
+2020-05-03,47.70000076293945,47.70000076293945,45.79999923706055,46.5,463733.0
+2020-05-04,46.5,47.099998474121094,46.400001525878906,46.70000076293945,596799.0
+2020-05-05,46.79999923706055,47.400001525878906,46.599998474121094,46.599998474121094,857346.0
+2020-05-06,46.79999923706055,47.25,46.29999923706055,46.29999923706055,647566.0
+2020-05-07,46.5,46.900001525878906,45.849998474121094,46.20000076293945,616291.0
+2020-05-10,46.70000076293945,46.70000076293945,46.150001525878906,46.29999923706055,281311.0
+2020-05-11,42.099998474121094,46.54999923706055,42.099998474121094,46.349998474121094,878153.0
+2020-05-12,46.349998474121094,46.849998474121094,46.25,46.54999923706055,349699.0
+2020-05-13,46.29999923706055,46.79999923706055,46.0,46.099998474121094,388530.0
+2020-05-14,46.099998474121094,46.099998474121094,45.650001525878906,46.099998474121094,295773.0
+2020-05-17,46.150001525878906,48.099998474121094,46.150001525878906,48.0,861641.0
+2020-05-18,48.75,49.0,48.29999923706055,48.5,494154.0
+2020-05-19,48.5,49.650001525878906,48.400001525878906,49.599998474121094,735273.0
+2020-05-20,49.599998474121094,49.70000076293945,49.0,49.29999923706055,601378.0
+2020-05-21,49.29999923706055,50.0,49.04999923706055,49.04999923706055,931594.0
+2020-05-31,52.0,52.0,50.0,50.400001525878906,573194.0
+2020-06-01,51.0,54.5,50.900001525878906,54.0,2615201.0
+2020-06-02,54.099998474121094,54.5,53.70000076293945,54.0,977140.0
+2020-06-03,54.20000076293945,54.400001525878906,53.0,54.20000076293945,515129.0
+2020-06-04,54.0,54.0,52.79999923706055,54.0,527940.0
+2020-06-07,53.900001525878906,54.20000076293945,53.29999923706055,53.900001525878906,485112.0
+2020-06-08,53.79999923706055,54.400001525878906,53.70000076293945,54.20000076293945,379591.0
+2020-06-09,54.0,54.400001525878906,53.900001525878906,54.400001525878906,376549.0
+2020-06-10,54.099998474121094,56.099998474121094,54.099998474121094,55.70000076293945,812583.0
+2020-06-11,55.099998474121094,55.400001525878906,54.20000076293945,54.599998474121094,887754.0
+2020-06-14,54.29999923706055,54.599998474121094,53.29999923706055,53.29999923706055,801850.0
+2020-06-15,53.29999923706055,53.79999923706055,52.900001525878906,53.5,530198.0
+2020-06-16,54.5,55.0,53.70000076293945,53.70000076293945,863152.0
+2020-06-17,54.70000076293945,54.900001525878906,54.0,54.70000076293945,649969.0
+2020-06-18,54.79999923706055,56.0,54.5,56.0,2460405.0
+2020-06-21,55.900001525878906,56.0,54.900001525878906,55.20000076293945,427635.0
+2020-06-22,55.099998474121094,55.20000076293945,54.5,55.099998474121094,659697.0
+2020-06-23,55.099998474121094,55.099998474121094,54.5,54.5,590826.0
+2020-06-24,54.79999923706055,55.400001525878906,54.79999923706055,55.0,624476.0
+2020-06-25,54.79999923706055,55.099998474121094,54.5,54.5,537662.0
+2020-06-28,54.29999923706055,54.70000076293945,53.79999923706055,54.099998474121094,299770.0
+2020-06-29,54.0,54.20000076293945,53.0,53.0,522254.0
+2020-06-30,53.29999923706055,53.400001525878906,51.599998474121094,51.79999923706055,1146218.0
+2020-07-01,52.0,53.20000076293945,51.79999923706055,53.0,519927.0
+2020-07-02,53.0,55.0,52.900001525878906,55.0,1090940.0
+2020-07-05,55.5,56.099998474121094,55.099998474121094,55.70000076293945,1333978.0
+2020-07-06,55.79999923706055,55.79999923706055,54.70000076293945,54.900001525878906,774422.0
+2020-07-07,54.79999923706055,55.099998474121094,54.5,54.599998474121094,932723.0
+2020-07-08,54.599998474121094,54.70000076293945,54.0,54.0,526181.0
+2020-07-09,54.0,54.70000076293945,54.0,54.20000076293945,456921.0
+2020-07-12,54.29999923706055,54.5,54.0,54.29999923706055,259210.0
+2020-07-13,54.099998474121094,54.400001525878906,54.0,54.099998474121094,458348.0
+2020-07-14,54.099998474121094,54.29999923706055,53.900001525878906,54.29999923706055,315108.0
+2020-07-15,54.400001525878906,54.400001525878906,54.0,54.29999923706055,292674.0
+2020-07-16,54.400001525878906,54.400001525878906,54.099998474121094,54.29999923706055,238602.0
+2020-07-19,54.29999923706055,54.5,54.099998474121094,54.29999923706055,229715.0
+2020-07-20,54.20000076293945,54.20000076293945,52.5,53.29999923706055,522625.0
+2020-07-21,53.70000076293945,54.0,53.400001525878906,54.0,394234.0
+2020-07-22,53.900001525878906,54.099998474121094,53.79999923706055,54.0,234491.0
+2020-07-23,53.900001525878906,54.0,53.599998474121094,54.0,99789.0
+2020-07-26,53.900001525878906,53.900001525878906,53.599998474121094,53.70000076293945,123578.0
+2020-07-27,53.70000076293945,54.0,53.599998474121094,54.0,235843.0
+2020-07-28,54.0,54.0,53.5,53.599998474121094,189524.0
+2020-08-05,54.0,54.20000076293945,53.20000076293945,54.0,492506.0
+2020-08-06,54.0,54.0,53.599998474121094,54.0,326565.0
+2020-08-09,54.0,54.0,53.5,53.70000076293945,337335.0
+2020-08-10,53.70000076293945,54.0,53.599998474121094,53.599998474121094,187925.0
+2020-08-11,53.70000076293945,54.0,53.599998474121094,53.900001525878906,240234.0
+2020-08-12,53.79999923706055,54.0,53.400001525878906,53.599998474121094,356722.0
+2020-08-13,53.599998474121094,53.599998474121094,53.599998474121094,53.599998474121094,0.0
+2020-08-16,53.79999923706055,53.900001525878906,53.5,53.599998474121094,207602.0
+2020-08-17,53.70000076293945,53.900001525878906,53.400001525878906,53.900001525878906,475471.0
+2020-08-18,53.900001525878906,55.0,53.79999923706055,54.900001525878906,1201677.0
+2020-08-19,54.900001525878906,55.29999923706055,53.79999923706055,54.79999923706055,1262272.0
+2020-08-20,54.599998474121094,54.79999923706055,54.0,54.79999923706055,751696.0
+2020-08-23,54.900001525878906,56.099998474121094,54.599998474121094,56.099998474121094,1399236.0
+2020-08-24,56.400001525878906,56.599998474121094,55.400001525878906,55.70000076293945,2239510.0
+2020-08-25,55.70000076293945,56.0,55.0,55.0,1285251.0
+2020-08-26,55.0,55.5,54.5,54.599998474121094,654401.0
+2020-08-27,54.900001525878906,55.0,54.5,54.70000076293945,541958.0
+2020-08-30,54.400001525878906,55.20000076293945,54.0,55.20000076293945,382719.0
+2020-08-31,55.20000076293945,55.20000076293945,53.70000076293945,53.70000076293945,1076298.0
+2020-09-01,54.0,54.5,53.099998474121094,53.29999923706055,1136239.0
+2020-09-02,53.70000076293945,53.70000076293945,52.900001525878906,53.29999923706055,613606.0
+2020-09-03,53.599998474121094,54.0,53.400001525878906,54.0,595617.0
+2020-09-06,53.70000076293945,54.20000076293945,53.400001525878906,53.70000076293945,408763.0
+2020-09-07,53.70000076293945,54.400001525878906,53.70000076293945,54.099998474121094,515464.0
+2020-09-08,54.29999923706055,55.20000076293945,54.099998474121094,54.900001525878906,1046515.0
+2020-09-09,54.400001525878906,54.900001525878906,54.29999923706055,54.79999923706055,440570.0
+2020-09-10,54.79999923706055,54.900001525878906,54.5,54.900001525878906,622234.0
+2020-09-13,54.79999923706055,55.20000076293945,54.70000076293945,55.0,832478.0
+2020-09-14,55.0,55.599998474121094,54.20000076293945,55.400001525878906,1473568.0
+2020-09-15,55.099998474121094,55.29999923706055,54.599998474121094,54.599998474121094,527881.0
+2020-09-16,54.900001525878906,55.099998474121094,54.20000076293945,54.599998474121094,555701.0
+2020-09-17,55.0,55.20000076293945,54.400001525878906,55.20000076293945,853966.0
+2020-09-20,55.20000076293945,55.20000076293945,54.79999923706055,55.0,317265.0
+2020-09-21,55.0,55.0,54.400001525878906,54.400001525878906,351945.0
+2020-09-22,54.0,54.400001525878906,53.79999923706055,53.79999923706055,474490.0
+2020-09-24,53.900001525878906,54.29999923706055,53.5,54.0,396553.0
+2020-09-27,54.099998474121094,54.20000076293945,53.70000076293945,53.900001525878906,212198.0
+2020-09-28,54.0,54.29999923706055,53.79999923706055,53.79999923706055,407642.0
+2020-09-29,53.900001525878906,54.0,53.099998474121094,53.099998474121094,901311.0
+2020-09-30,53.400001525878906,53.5,52.79999923706055,52.900001525878906,676012.0
+2020-10-01,53.0,54.0,52.900001525878906,53.599998474121094,681760.0
+2020-10-04,53.70000076293945,54.29999923706055,53.20000076293945,53.5,654807.0
+2020-10-05,54.0,54.0,53.0,53.70000076293945,715846.0
+2020-10-06,53.70000076293945,53.79999923706055,53.400001525878906,53.79999923706055,326658.0
+2020-10-07,53.900001525878906,53.900001525878906,53.5,53.70000076293945,361103.0
+2020-10-08,53.70000076293945,53.70000076293945,53.29999923706055,53.70000076293945,527833.0
+2020-10-11,53.70000076293945,54.20000076293945,53.29999923706055,54.099998474121094,969768.0
+2020-10-12,54.099998474121094,54.20000076293945,53.900001525878906,54.20000076293945,729647.0
+2020-10-13,54.20000076293945,55.20000076293945,54.0,54.599998474121094,1889458.0
+2020-10-14,55.0,55.20000076293945,54.599998474121094,55.0,567418.0
+2020-10-15,54.79999923706055,55.5,54.599998474121094,55.29999923706055,1451633.0
+2020-10-18,55.599998474121094,57.400001525878906,55.599998474121094,57.20000076293945,5580160.0
+2020-10-19,57.29999923706055,58.400001525878906,56.79999923706055,58.0,3076569.0
+2020-10-20,57.5,58.0,56.29999923706055,57.79999923706055,2225284.0
+2020-10-21,58.0,58.099998474121094,56.5,56.5,1047597.0
+2020-10-22,56.5,57.400001525878906,56.400001525878906,57.20000076293945,1321976.0
+2020-10-25,57.0,57.0,54.0,54.20000076293945,733326.0
+2020-10-26,53.5,55.0,52.900001525878906,54.0,1484811.0
+2020-10-27,53.900001525878906,54.0,53.099998474121094,54.0,609186.0
+2020-10-28,54.0,54.20000076293945,53.20000076293945,53.5,327079.0
+2020-10-29,53.0,53.099998474121094,51.599998474121094,51.599998474121094,828105.0
+2020-11-01,51.5,52.0,50.900001525878906,51.0,367943.0
+2020-11-02,51.099998474121094,52.099998474121094,51.0,51.599998474121094,636790.0
+2020-11-03,52.0,52.20000076293945,51.5,51.70000076293945,422743.0
+2020-11-04,52.20000076293945,53.20000076293945,51.70000076293945,52.900001525878906,517414.0
+2020-11-05,53.0,53.400001525878906,52.5,53.400001525878906,420307.0
+2020-11-08,53.400001525878906,54.099998474121094,53.20000076293945,54.0,313117.0
+2020-11-09,54.0,54.900001525878906,54.0,54.900001525878906,539497.0
+2020-11-10,55.0,55.20000076293945,54.5,54.5,840044.0
+2020-11-11,54.599998474121094,54.900001525878906,54.0,54.099998474121094,352514.0
+2020-11-12,54.29999923706055,54.29999923706055,53.70000076293945,53.900001525878906,236528.0
+2020-11-15,54.0,54.599998474121094,53.900001525878906,54.599998474121094,299234.0
+2020-11-16,54.70000076293945,54.900001525878906,53.900001525878906,53.900001525878906,447294.0
+2020-11-17,54.099998474121094,54.5,53.900001525878906,54.20000076293945,363093.0
+2020-11-18,54.20000076293945,54.5,54.0,54.5,276173.0
+2020-11-19,54.20000076293945,54.79999923706055,54.20000076293945,54.70000076293945,531150.0
+2020-11-22,54.70000076293945,54.900001525878906,54.099998474121094,54.099998474121094,361200.0
+2020-11-23,54.0,54.29999923706055,53.900001525878906,54.0,247857.0
+2020-11-24,54.0,54.29999923706055,53.900001525878906,53.900001525878906,283535.0
+2020-11-25,54.29999923706055,54.599998474121094,54.0,54.20000076293945,280370.0
+2020-11-26,54.0,54.29999923706055,53.599998474121094,54.29999923706055,400298.0
+2020-11-29,54.0,55.0,54.0,54.79999923706055,748731.0
+2020-11-30,54.79999923706055,55.900001525878906,54.5,55.900001525878906,1600691.0
+2020-12-01,55.400001525878906,55.900001525878906,55.29999923706055,55.900001525878906,540847.0
+2020-12-02,55.5,55.79999923706055,54.70000076293945,55.20000076293945,459381.0
+2020-12-03,55.29999923706055,56.0,54.70000076293945,55.5,943619.0
+2020-12-06,56.0,56.5,55.20000076293945,55.20000076293945,1523943.0
+2020-12-07,54.900001525878906,55.400001525878906,54.29999923706055,55.400001525878906,477927.0
+2020-12-08,55.0,55.5,54.900001525878906,55.0,416693.0
+2020-12-09,54.900001525878906,55.5,54.900001525878906,55.400001525878906,384921.0
+2020-12-10,55.0,55.20000076293945,54.70000076293945,54.70000076293945,217084.0
+2020-12-13,54.79999923706055,55.29999923706055,54.79999923706055,55.29999923706055,155710.0
+2020-12-14,55.29999923706055,55.29999923706055,54.5,54.599998474121094,319830.0
+2020-12-15,54.900001525878906,55.099998474121094,54.599998474121094,54.70000076293945,392767.0
+2020-12-16,54.79999923706055,55.0,54.5,54.79999923706055,370840.0
+2020-12-17,54.70000076293945,55.099998474121094,54.599998474121094,54.70000076293945,797661.0
+2020-12-20,54.79999923706055,54.900001525878906,54.599998474121094,54.599998474121094,181904.0
+2020-12-21,53.79999923706055,54.29999923706055,53.29999923706055,54.20000076293945,566363.0
+2020-12-22,54.20000076293945,54.900001525878906,54.099998474121094,54.900001525878906,192963.0
+2020-12-23,54.900001525878906,54.900001525878906,54.5,54.599998474121094,118217.0
+2020-12-24,54.599998474121094,54.900001525878906,54.599998474121094,54.900001525878906,150901.0
+2020-12-27,54.900001525878906,55.0,54.599998474121094,54.70000076293945,134968.0
+2020-12-28,54.70000076293945,54.900001525878906,54.5,54.900001525878906,138497.0
+2020-12-29,55.0,55.5,54.599998474121094,55.400001525878906,334734.0
+2020-12-30,55.5,55.79999923706055,55.20000076293945,55.5,597574.0
+2020-12-31,55.400001525878906,55.79999923706055,54.900001525878906,54.900001525878906,364107.0
+2021-01-03,54.79999923706055,54.900001525878906,53.5,54.0,350445.0
+2021-01-04,54.20000076293945,54.70000076293945,53.0,54.70000076293945,524694.0
+2021-01-05,56.20000076293945,57.0,55.0,55.900001525878906,5079391.0
+2021-01-06,55.900001525878906,55.900001525878906,55.0,55.29999923706055,763186.0
+2021-01-07,55.0,55.099998474121094,54.599998474121094,55.0,558948.0
+2021-01-10,55.099998474121094,55.29999923706055,55.0,55.099998474121094,359613.0
+2021-01-11,55.20000076293945,55.70000076293945,54.900001525878906,55.70000076293945,493710.0
+2021-01-12,55.400001525878906,55.5,55.20000076293945,55.400001525878906,327352.0
+2021-01-13,55.29999923706055,55.29999923706055,55.0,55.0,276835.0
+2021-01-14,55.0,55.0,54.599998474121094,54.70000076293945,488140.0
+2021-01-17,54.70000076293945,54.70000076293945,54.20000076293945,54.400001525878906,231511.0
+2021-01-18,54.400001525878906,54.70000076293945,54.0,54.5,364534.0
+2021-01-19,54.70000076293945,55.0,54.400001525878906,54.70000076293945,440465.0
+2021-01-20,54.79999923706055,54.79999923706055,54.20000076293945,54.20000076293945,469688.0
+2021-01-21,54.400001525878906,54.599998474121094,54.20000076293945,54.20000076293945,201098.0
+2021-01-24,55.0,55.0,54.0,54.20000076293945,590616.0
+2021-01-25,54.70000076293945,54.70000076293945,54.0,54.0,516312.0
+2021-01-26,54.0,54.20000076293945,53.599998474121094,54.0,407590.0
+2021-01-27,54.099998474121094,54.099998474121094,53.400001525878906,53.5,626112.0
+2021-01-28,53.5,54.0,53.29999923706055,54.0,325974.0
+2021-01-31,53.900001525878906,53.900001525878906,53.0,53.29999923706055,305074.0
+2021-02-01,53.20000076293945,53.599998474121094,53.0,53.0,334821.0
+2021-02-02,53.20000076293945,53.29999923706055,52.0,52.099998474121094,402710.0
+2021-02-03,52.400001525878906,52.400001525878906,51.20000076293945,51.5,428170.0
+2021-02-04,51.400001525878906,51.400001525878906,50.5,51.20000076293945,469125.0
+2021-02-07,51.400001525878906,52.099998474121094,51.400001525878906,51.599998474121094,526261.0
+2021-02-08,51.79999923706055,52.5,51.70000076293945,52.099998474121094,328719.0
+2021-02-09,52.099998474121094,52.70000076293945,52.099998474121094,52.20000076293945,406741.0
+2021-02-10,52.5,52.599998474121094,51.900001525878906,52.0,570578.0
+2021-02-11,52.099998474121094,52.099998474121094,51.70000076293945,51.70000076293945,369947.0
+2021-02-14,51.70000076293945,52.0,51.599998474121094,51.79999923706055,816695.0
+2021-02-15,51.900001525878906,52.0,51.599998474121094,51.70000076293945,643807.0
+2021-02-16,52.0,52.0,51.5,51.70000076293945,422761.0
+2021-02-17,51.79999923706055,52.0,51.599998474121094,51.599998474121094,484904.0
+2021-02-18,51.599998474121094,51.900001525878906,51.400001525878906,51.5,558200.0
+2021-02-21,51.900001525878906,51.900001525878906,51.5,51.79999923706055,316862.0
+2021-02-22,51.79999923706055,51.79999923706055,51.5,51.70000076293945,424122.0
+2021-02-23,51.70000076293945,51.900001525878906,51.5,51.5,711887.0
+2021-02-24,51.599998474121094,51.70000076293945,51.0,51.0,677502.0
+2021-02-25,51.0,51.5,51.0,51.0,620344.0
+2021-02-28,50.79999923706055,51.0,50.400001525878906,50.900001525878906,339752.0
+2021-03-01,51.0,51.0,50.5,50.5,327129.0
+2021-03-02,50.599998474121094,51.400001525878906,50.599998474121094,51.20000076293945,479573.0
+2021-03-03,51.400001525878906,51.400001525878906,50.0,50.70000076293945,1458240.0
+2021-03-04,50.70000076293945,50.900001525878906,50.400001525878906,50.400001525878906,464170.0
+2021-03-07,50.900001525878906,51.099998474121094,50.599998474121094,51.0,454575.0
+2021-03-08,51.0,51.20000076293945,50.70000076293945,50.79999923706055,469346.0
+2021-03-09,51.0,51.0,50.5,50.599998474121094,509871.0
+2021-03-10,50.900001525878906,51.0,50.599998474121094,51.0,429864.0
+2021-03-11,51.0,51.0,50.599998474121094,50.70000076293945,308678.0
+2021-03-14,51.0,51.099998474121094,50.599998474121094,51.099998474121094,768510.0
+2021-03-15,51.099998474121094,51.400001525878906,51.0,51.0,656483.0
+2021-03-16,51.5,51.79999923706055,51.400001525878906,51.5,1483050.0
+2021-03-17,51.70000076293945,52.0,51.5,52.0,1086104.0
+2021-03-18,52.0,52.0,51.599998474121094,51.70000076293945,858475.0
+2021-03-21,51.5,51.70000076293945,51.29999923706055,51.400001525878906,333566.0
+2021-03-22,51.599998474121094,51.79999923706055,51.5,51.599998474121094,377808.0
+2021-03-23,51.79999923706055,51.79999923706055,51.5,51.5,413612.0
+2021-03-24,51.5,52.599998474121094,51.400001525878906,52.099998474121094,1097812.0
+2021-03-25,52.0,52.20000076293945,51.599998474121094,51.599998474121094,470976.0
+2021-03-28,51.79999923706055,52.099998474121094,51.599998474121094,51.70000076293945,399733.0
+2021-03-29,51.79999923706055,52.0,51.70000076293945,52.0,327701.0
+2021-03-30,52.0,52.099998474121094,51.79999923706055,51.900001525878906,294992.0
+2021-03-31,52.0,52.5,51.79999923706055,52.0,1389115.0
+2021-04-01,52.20000076293945,52.400001525878906,51.900001525878906,52.400001525878906,667428.0
+2021-04-04,52.400001525878906,53.099998474121094,52.20000076293945,53.0,1244756.0
+2021-04-05,53.0,53.29999923706055,52.70000076293945,53.20000076293945,653517.0
+2021-04-06,53.29999923706055,53.400001525878906,52.900001525878906,53.0,752786.0
+2021-04-07,53.0,53.0,53.0,53.0,0.0
+2021-04-08,53.099998474121094,53.400001525878906,52.79999923706055,53.20000076293945,663328.0
+2021-04-11,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0
+2021-04-12,52.79999923706055,53.099998474121094,52.70000076293945,52.900001525878906,632820.0
+2021-04-13,53.0,53.0,52.70000076293945,52.79999923706055,598029.0
+2021-04-14,51.79999923706055,52.0,51.5,52.0,411807.0
+2021-04-15,51.900001525878906,52.0,51.599998474121094,51.900001525878906,689854.0
+2021-04-18,52.0,52.099998474121094,51.79999923706055,51.900001525878906,373703.0
+2021-04-19,51.900001525878906,52.0,51.79999923706055,52.0,622922.0
+2021-04-20,52.0,52.5,51.599998474121094,52.400001525878906,892017.0
+2021-04-21,52.5,52.5,51.70000076293945,51.70000076293945,801759.0
+2021-04-22,52.0,52.0,51.599998474121094,52.0,473001.0
+2021-04-25,52.0,52.099998474121094,51.70000076293945,52.0,393550.0
+2021-04-26,52.0,52.5,52.0,52.400001525878906,904593.0
+2021-04-27,52.400001525878906,53.29999923706055,52.29999923706055,53.099998474121094,1408554.0
+2021-04-28,53.400001525878906,56.20000076293945,53.29999923706055,54.900001525878906,5279470.0
+2021-04-29,54.900001525878906,55.0,53.599998474121094,53.79999923706055,1190644.0
+2021-05-02,53.599998474121094,53.70000076293945,53.20000076293945,53.70000076293945,549089.0
+2021-05-03,54.0,55.0,54.0,54.5,1619923.0
+2021-05-04,54.79999923706055,55.20000076293945,54.400001525878906,54.79999923706055,1112086.0
+2021-05-05,54.79999923706055,55.099998474121094,54.70000076293945,54.79999923706055,891790.0
+2021-05-06,54.70000076293945,54.70000076293945,53.70000076293945,54.0,957789.0
+2021-05-09,54.0,54.5,53.900001525878906,54.400001525878906,484496.0
+2021-05-10,54.5,55.0,54.20000076293945,55.0,613008.0
+2021-05-17,55.0,55.599998474121094,54.79999923706055,55.29999923706055,759589.0
+2021-05-18,55.29999923706055,55.599998474121094,54.70000076293945,54.79999923706055,497710.0
+2021-05-19,54.5,54.79999923706055,54.099998474121094,54.599998474121094,455803.0
+2021-05-20,54.5,54.599998474121094,54.099998474121094,54.599998474121094,699928.0
+2021-05-23,54.599998474121094,54.599998474121094,54.20000076293945,54.5,406173.0
+2021-05-24,54.5,54.79999923706055,54.29999923706055,54.79999923706055,438559.0
+2021-05-25,54.79999923706055,55.099998474121094,54.599998474121094,54.900001525878906,812969.0
+2021-05-26,54.70000076293945,55.29999923706055,54.70000076293945,55.20000076293945,1116103.0
+2021-05-27,55.20000076293945,55.20000076293945,54.5,54.5,1294969.0
+2021-05-30,54.599998474121094,54.900001525878906,54.5,54.79999923706055,478465.0
+2021-05-31,54.900001525878906,55.20000076293945,54.599998474121094,55.20000076293945,714657.0
+2021-06-01,55.29999923706055,55.400001525878906,55.0,55.29999923706055,593444.0
+2021-06-02,55.5,57.20000076293945,55.400001525878906,57.0,2954181.0
+2021-06-03,57.099998474121094,57.70000076293945,56.29999923706055,56.5,1572503.0
+2021-06-06,56.70000076293945,57.29999923706055,56.5,57.099998474121094,976045.0
+2021-06-07,57.20000076293945,59.099998474121094,56.79999923706055,58.900001525878906,2338764.0
+2021-06-08,59.0,62.400001525878906,59.0,61.099998474121094,4441399.0
+2021-06-09,61.20000076293945,64.30000305175781,61.20000076293945,62.599998474121094,3436048.0
+2021-06-10,62.599998474121094,63.599998474121094,62.099998474121094,62.5,1114505.0
+2021-06-13,62.5,64.0,61.900001525878906,63.5,1127608.0
+2021-06-14,63.20000076293945,64.9000015258789,62.599998474121094,63.20000076293945,1634209.0
+2021-06-15,63.20000076293945,63.20000076293945,61.79999923706055,61.79999923706055,782204.0
+2021-06-16,61.79999923706055,62.099998474121094,60.5,61.5,633596.0
+2021-06-17,61.5,62.20000076293945,61.20000076293945,61.5,1011953.0
+2021-06-20,61.5,62.0,61.0,61.400001525878906,475760.0
+2021-06-21,61.400001525878906,63.099998474121094,60.0,62.400001525878906,1177201.0
+2021-06-22,62.0,62.900001525878906,61.79999923706055,61.79999923706055,409129.0
+2021-06-23,62.5,63.599998474121094,61.79999923706055,63.099998474121094,1473108.0
+2021-06-24,63.099998474121094,63.400001525878906,62.400001525878906,63.400001525878906,559266.0
+2021-06-27,63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0.0
+2021-06-28,63.29999923706055,63.70000076293945,63.0,63.70000076293945,408474.0
+2021-06-29,63.5,63.900001525878906,62.900001525878906,63.70000076293945,576295.0
+2021-06-30,63.20000076293945,63.5,62.79999923706055,63.400001525878906,417590.0
+2021-07-01,63.20000076293945,63.20000076293945,62.79999923706055,63.0,237359.0
+2021-07-04,63.0,63.0,62.099998474121094,62.400001525878906,612141.0
+2021-07-05,62.099998474121094,62.099998474121094,61.0,62.0,523461.0
+2021-07-06,62.0,62.0,60.79999923706055,60.79999923706055,319598.0
+2021-07-07,60.79999923706055,60.79999923706055,58.79999923706055,60.29999923706055,922919.0
+2021-07-08,60.0,60.0,58.79999923706055,59.900001525878906,441212.0
+2021-07-11,59.900001525878906,59.900001525878906,57.79999923706055,58.29999923706055,671918.0
+2021-07-12,58.0,58.900001525878906,57.29999923706055,57.70000076293945,575170.0
+2021-07-13,57.70000076293945,58.599998474121094,57.70000076293945,58.599998474121094,378291.0
+2021-07-14,58.599998474121094,58.599998474121094,57.400001525878906,57.79999923706055,540830.0
+2021-07-15,58.29999923706055,59.900001525878906,57.79999923706055,58.900001525878906,563874.0
+2021-07-25,59.900001525878906,59.900001525878906,58.900001525878906,59.0,261278.0
+2021-07-26,59.20000076293945,59.5,58.0,58.599998474121094,341997.0
+2021-07-27,58.400001525878906,58.79999923706055,58.0,58.5,437203.0
+2021-07-28,58.5,58.5,58.20000076293945,58.5,319181.0
+2021-07-29,58.5,58.79999923706055,58.5,58.70000076293945,257065.0
+2021-08-01,59.0,59.20000076293945,58.29999923706055,58.29999923706055,313288.0
+2021-08-02,58.79999923706055,58.79999923706055,57.5,58.5,706476.0
+2021-08-03,58.5,58.5,56.900001525878906,57.400001525878906,1209777.0
+2021-08-04,57.400001525878906,57.400001525878906,55.79999923706055,55.79999923706055,809140.0
+2021-08-05,55.79999923706055,57.29999923706055,55.79999923706055,57.0,1373213.0
+2021-08-08,57.5,57.5,56.70000076293945,56.79999923706055,277412.0
+2021-08-09,56.900001525878906,56.900001525878906,56.0,56.20000076293945,320195.0
+2021-08-10,56.20000076293945,57.29999923706055,56.20000076293945,57.099998474121094,389159.0
+2021-08-11,57.099998474121094,57.099998474121094,56.29999923706055,56.79999923706055,253953.0
+2021-08-12,56.79999923706055,56.79999923706055,56.0,56.0,434909.0
+2021-08-15,56.0,56.400001525878906,55.900001525878906,56.099998474121094,392371.0
+2021-08-16,56.099998474121094,56.400001525878906,55.79999923706055,56.099998474121094,340565.0
+2021-08-17,55.79999923706055,56.5,55.70000076293945,56.5,284851.0
+2021-08-18,56.400001525878906,57.099998474121094,56.20000076293945,56.79999923706055,332975.0
+2021-08-19,56.5,56.5,55.900001525878906,55.900001525878906,294943.0
+2021-08-22,55.599998474121094,56.099998474121094,55.29999923706055,55.599998474121094,368640.0
+2021-08-23,55.599998474121094,56.0,55.29999923706055,55.400001525878906,396993.0
+2021-08-24,55.5,56.70000076293945,55.400001525878906,56.70000076293945,415929.0
+2021-08-25,56.79999923706055,57.5,56.599998474121094,57.0,354572.0
+2021-08-26,57.099998474121094,57.29999923706055,56.900001525878906,57.29999923706055,268276.0
+2021-08-29,57.400001525878906,57.599998474121094,57.20000076293945,57.599998474121094,278134.0
+2021-08-30,57.599998474121094,57.599998474121094,57.099998474121094,57.599998474121094,205888.0
+2021-08-31,57.599998474121094,58.0,57.29999923706055,58.0,645838.0
+2021-09-01,58.0,58.0,57.20000076293945,57.79999923706055,201820.0
+2021-09-02,57.29999923706055,57.599998474121094,57.29999923706055,57.400001525878906,162959.0
+2021-09-05,57.5,57.5,56.5,56.70000076293945,549663.0
+2021-09-06,56.70000076293945,57.0,56.599998474121094,56.900001525878906,275753.0
+2021-09-07,56.900001525878906,56.900001525878906,56.599998474121094,56.79999923706055,235032.0
+2021-09-08,56.70000076293945,56.900001525878906,56.29999923706055,56.900001525878906,292402.0
+2021-09-09,56.599998474121094,57.29999923706055,56.599998474121094,57.20000076293945,494713.0
+2021-09-12,57.5,57.70000076293945,56.79999923706055,57.20000076293945,746347.0
+2021-09-13,57.29999923706055,57.5,57.0,57.5,351409.0
+2021-09-14,57.70000076293945,57.70000076293945,56.79999923706055,57.29999923706055,753312.0
+2021-09-15,57.099998474121094,57.20000076293945,56.79999923706055,56.900001525878906,160718.0
+2021-09-16,57.0,57.70000076293945,56.70000076293945,57.70000076293945,713513.0
+2021-09-19,57.79999923706055,58.5,57.70000076293945,58.400001525878906,1041340.0
+2021-09-20,58.5,58.5,57.29999923706055,57.79999923706055,448125.0
+2021-09-21,57.400001525878906,57.5,57.0,57.099998474121094,474888.0
+2021-09-22,57.0,57.20000076293945,56.900001525878906,57.0,163357.0
+2021-09-26,57.0,57.29999923706055,56.900001525878906,57.0,153699.0
+2021-09-27,56.900001525878906,57.099998474121094,56.70000076293945,57.0,264146.0
+2021-09-28,57.0,57.099998474121094,56.70000076293945,56.70000076293945,223106.0
+2021-09-29,56.70000076293945,57.5,56.599998474121094,57.5,291733.0
+2021-09-30,57.0,58.0,57.0,58.0,254491.0
+2021-10-03,58.0,58.0,57.20000076293945,57.29999923706055,186147.0
+2021-10-04,57.0,57.5,56.5,57.0,470299.0
+2021-10-05,56.900001525878906,56.900001525878906,56.599998474121094,56.79999923706055,152300.0
+2021-10-06,56.79999923706055,57.20000076293945,56.0,56.20000076293945,816276.0
+2021-10-07,56.099998474121094,57.0,55.400001525878906,55.599998474121094,736206.0
+2021-10-10,55.099998474121094,55.5,54.099998474121094,54.400001525878906,759112.0
+2021-10-11,54.400001525878906,54.400001525878906,54.400001525878906,54.400001525878906,0.0
+2021-10-12,53.29999923706055,53.400001525878906,52.5,52.5,425060.0
+2021-10-13,52.5,53.5,52.400001525878906,53.5,199208.0
+2021-10-14,53.5,53.5,52.900001525878906,53.5,485663.0
+2021-10-17,53.5,54.20000076293945,53.5,54.0,302692.0
+2021-10-18,54.0,54.5,53.900001525878906,54.29999923706055,215198.0
+2021-10-19,54.29999923706055,54.400001525878906,53.20000076293945,53.5,474055.0
+2021-10-20,53.599998474121094,53.900001525878906,53.400001525878906,53.900001525878906,291029.0
+2021-10-21,53.79999923706055,53.900001525878906,53.599998474121094,53.79999923706055,141534.0
+2021-10-24,53.79999923706055,53.79999923706055,52.79999923706055,53.0,576882.0
+2021-10-25,52.900001525878906,53.5,52.900001525878906,53.5,433903.0
+2021-10-26,53.400001525878906,53.400001525878906,52.70000076293945,53.29999923706055,544615.0
+2021-10-27,53.20000076293945,53.29999923706055,52.900001525878906,53.20000076293945,494448.0
+2021-10-28,53.099998474121094,53.099998474121094,52.900001525878906,52.900001525878906,282388.0
+2021-10-31,53.0,53.20000076293945,52.900001525878906,52.900001525878906,169593.0
+2021-11-01,53.099998474121094,53.29999923706055,52.900001525878906,53.20000076293945,139849.0
+2021-11-02,53.0,53.099998474121094,52.70000076293945,52.70000076293945,368626.0
+2021-11-03,52.70000076293945,52.900001525878906,52.0,52.5,264194.0
+2021-11-04,52.0,52.5,52.0,52.099998474121094,210456.0
+2021-11-07,52.5,53.20000076293945,52.20000076293945,53.20000076293945,234650.0
+2021-11-08,53.20000076293945,53.400001525878906,52.5,52.599998474121094,316023.0
+2021-11-09,52.599998474121094,52.599998474121094,52.0,52.20000076293945,368348.0
+2021-11-10,52.099998474121094,52.5,52.0,52.5,368814.0
+2021-11-11,52.29999923706055,52.5,52.20000076293945,52.29999923706055,132879.0
+2021-11-14,52.5,52.79999923706055,52.20000076293945,52.400001525878906,122982.0
+2021-11-15,52.29999923706055,52.400001525878906,52.0,52.0,229435.0
+2021-11-16,52.099998474121094,52.900001525878906,52.0,52.900001525878906,386980.0
+2021-11-17,52.5,52.70000076293945,52.29999923706055,52.400001525878906,240504.0
+2021-11-18,52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0.0
+2021-11-21,52.0,52.099998474121094,51.20000076293945,51.5,292266.0
+2021-11-22,51.70000076293945,51.70000076293945,50.0,50.0,445717.0
+2021-11-23,50.0,50.70000076293945,49.29999923706055,49.400001525878906,581835.0
+2021-11-24,49.599998474121094,49.900001525878906,49.5,49.70000076293945,450166.0
+2021-11-25,49.79999923706055,50.400001525878906,49.150001525878906,49.150001525878906,549918.0
+2021-11-28,49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0.0
+2021-11-29,47.20000076293945,48.20000076293945,46.599998474121094,46.75,1143119.0
+2021-11-30,47.0,47.849998474121094,46.25,47.849998474121094,2083244.0
+2021-12-01,48.0,48.0,47.25,47.45000076293945,731315.0
+2021-12-02,47.400001525878906,47.650001525878906,47.29999923706055,47.400001525878906,407443.0
+2021-12-05,47.5,48.45000076293945,47.5,48.45000076293945,435240.0
+2021-12-06,48.54999923706055,48.849998474121094,47.70000076293945,47.70000076293945,543158.0
+2021-12-07,48.0,48.349998474121094,47.95000076293945,48.0,302482.0
+2021-12-08,48.04999923706055,48.5,48.0,48.5,260442.0
+2021-12-09,48.400001525878906,48.650001525878906,48.099998474121094,48.650001525878906,166100.0
+2021-12-12,48.650001525878906,48.70000076293945,48.29999923706055,48.70000076293945,151999.0
+2021-12-13,48.849998474121094,49.20000076293945,48.79999923706055,48.79999923706055,604633.0
+2021-12-14,48.900001525878906,49.0,48.25,48.25,411882.0
+2021-12-15,48.5,48.5,47.95000076293945,48.20000076293945,500851.0
+2021-12-16,48.95000076293945,48.95000076293945,48.20000076293945,48.20000076293945,1094915.0
+2021-12-19,48.349998474121094,48.75,48.04999923706055,48.599998474121094,333855.0
+2021-12-20,48.599998474121094,48.599998474121094,48.20000076293945,48.29999923706055,387709.0
+2021-12-21,48.5,48.70000076293945,48.20000076293945,48.20000076293945,391714.0
+2021-12-22,48.25,48.599998474121094,48.0,48.5,490385.0
+2021-12-23,48.5,48.599998474121094,48.25,48.349998474121094,388329.0
+2021-12-26,48.599998474121094,48.599998474121094,48.20000076293945,48.20000076293945,156905.0
+2021-12-27,48.349998474121094,48.400001525878906,48.0,48.400001525878906,114602.0
+2021-12-28,48.400001525878906,48.599998474121094,48.29999923706055,48.599998474121094,154812.0
+2021-12-29,48.5,48.79999923706055,48.099998474121094,48.25,318999.0
+2021-12-30,48.29999923706055,48.75,48.0,48.75,361767.0
+2022-01-02,48.29999923706055,48.5,48.25,48.349998474121094,160361.0
+2022-01-03,48.400001525878906,48.70000076293945,48.400001525878906,48.400001525878906,472465.0
+2022-01-04,48.54999923706055,48.54999923706055,48.25,48.349998474121094,269438.0
+2022-01-05,48.5,48.54999923706055,48.29999923706055,48.400001525878906,190320.0
+2022-01-06,48.400001525878906,48.400001525878906,48.099998474121094,48.099998474121094,347993.0
+2022-01-09,48.20000076293945,48.20000076293945,47.900001525878906,47.95000076293945,617995.0
+2022-01-10,47.95000076293945,48.099998474121094,47.900001525878906,47.95000076293945,379539.0
+2022-01-11,47.95000076293945,48.20000076293945,47.900001525878906,48.20000076293945,463069.0
+2022-01-12,48.29999923706055,48.29999923706055,47.95000076293945,48.25,682418.0
+2022-01-13,48.29999923706055,48.54999923706055,48.29999923706055,48.54999923706055,633171.0
+2022-01-16,48.599998474121094,49.400001525878906,48.599998474121094,49.349998474121094,880272.0
+2022-01-17,49.45000076293945,50.400001525878906,49.349998474121094,50.099998474121094,772056.0
+2022-01-18,50.29999923706055,50.70000076293945,49.70000076293945,49.70000076293945,579851.0
+2022-01-19,49.70000076293945,50.0,49.400001525878906,50.0,373200.0
+2022-01-20,50.0,50.0,49.5,50.0,317471.0
+2022-01-23,49.599998474121094,49.599998474121094,48.5,48.79999923706055,685460.0
+2022-01-24,48.70000076293945,48.79999923706055,48.349998474121094,48.400001525878906,642949.0
+2022-01-25,48.29999923706055,49.45000076293945,48.29999923706055,49.45000076293945,467374.0
+2022-01-26,49.45000076293945,49.45000076293945,49.45000076293945,49.45000076293945,0.0
+2022-01-27,49.45000076293945,49.45000076293945,49.45000076293945,49.45000076293945,0.0
+2022-01-30,49.099998474121094,49.400001525878906,49.0,49.349998474121094,206875.0
+2022-01-31,49.349998474121094,49.45000076293945,49.099998474121094,49.099998474121094,371056.0
+2022-02-01,49.25,49.75,49.150001525878906,49.70000076293945,423608.0
+2022-02-02,49.70000076293945,50.5,49.70000076293945,50.0,673303.0
+2022-02-03,49.79999923706055,50.099998474121094,49.150001525878906,49.150001525878906,484744.0
+2022-02-06,49.150001525878906,49.79999923706055,49.150001525878906,49.650001525878906,150791.0
+2022-02-07,49.95000076293945,50.0,49.650001525878906,50.0,427245.0
+2022-02-08,50.0,50.20000076293945,49.650001525878906,49.95000076293945,564618.0
+2022-02-09,49.849998474121094,50.0,49.54999923706055,49.54999923706055,189646.0
+2022-02-10,49.75,50.099998474121094,49.599998474121094,50.099998474121094,354411.0
+2022-02-13,49.75,49.75,48.70000076293945,49.29999923706055,410220.0
+2022-02-14,49.0,49.900001525878906,48.849998474121094,49.849998474121094,480766.0
+2022-02-15,49.849998474121094,50.29999923706055,49.5,50.29999923706055,377554.0
+2022-02-16,50.29999923706055,50.900001525878906,50.20000076293945,50.79999923706055,851572.0
+2022-02-17,50.79999923706055,51.900001525878906,50.5,51.900001525878906,1035746.0
+2022-02-20,51.70000076293945,52.29999923706055,50.79999923706055,50.79999923706055,502438.0
+2022-02-21,50.70000076293945,51.900001525878906,50.70000076293945,51.599998474121094,324569.0
+2022-02-23,51.099998474121094,51.599998474121094,51.099998474121094,51.20000076293945,273065.0
+2022-02-24,49.900001525878906,50.70000076293945,49.150001525878906,49.29999923706055,628945.0
+2022-02-27,50.0,50.29999923706055,49.400001525878906,49.79999923706055,348585.0
+2022-02-28,49.599998474121094,50.599998474121094,49.5,50.099998474121094,468943.0
+2022-03-01,50.099998474121094,51.29999923706055,50.099998474121094,51.29999923706055,366603.0
+2022-03-02,51.099998474121094,51.20000076293945,50.099998474121094,50.29999923706055,460487.0
+2022-03-03,50.29999923706055,50.70000076293945,49.79999923706055,49.79999923706055,428734.0
+2022-03-06,49.95000076293945,50.599998474121094,49.95000076293945,50.0,371981.0
+2022-03-07,50.099998474121094,50.400001525878906,49.79999923706055,49.900001525878906,369036.0
+2022-03-08,49.79999923706055,50.0,49.70000076293945,49.79999923706055,681758.0
+2022-03-09,49.900001525878906,50.0,49.5,49.5,306066.0
+2022-03-10,49.5,50.0,49.099998474121094,49.099998474121094,1010623.0
+2022-03-13,49.5,49.5,48.04999923706055,48.04999923706055,1065216.0
+2022-03-14,48.099998474121094,48.099998474121094,46.54999923706055,47.599998474121094,1224210.0
+2022-03-15,47.650001525878906,47.650001525878906,46.5,47.0,776685.0
+2022-03-16,47.0,47.95000076293945,46.900001525878906,47.900001525878906,1069827.0
+2022-03-17,48.0,49.0,47.54999923706055,49.0,1405469.0
+2022-03-20,49.04999923706055,49.04999923706055,48.5,48.650001525878906,312529.0
+2022-03-21,48.650001525878906,49.29999923706055,48.650001525878906,48.95000076293945,1162525.0
+2022-03-22,48.849998474121094,48.95000076293945,48.70000076293945,48.849998474121094,294580.0
+2022-03-23,48.849998474121094,49.54999923706055,48.79999923706055,49.25,940581.0
+2022-03-24,49.25,49.54999923706055,49.25,49.400001525878906,442397.0
+2022-03-27,49.400001525878906,49.849998474121094,49.20000076293945,49.5,451734.0
+2022-03-28,49.45000076293945,49.79999923706055,49.20000076293945,49.79999923706055,442093.0
+2022-03-29,49.79999923706055,51.400001525878906,49.650001525878906,51.400001525878906,1397853.0
+2022-03-30,51.5,51.900001525878906,50.79999923706055,50.900001525878906,631961.0
+2022-03-31,51.20000076293945,51.20000076293945,50.5,51.20000076293945,466585.0
+2022-04-03,51.400001525878906,51.5,51.0,51.29999923706055,333898.0
+2022-04-04,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0
+2022-04-05,52.20000076293945,52.29999923706055,50.79999923706055,51.5,484422.0
+2022-04-06,51.400001525878906,52.900001525878906,51.29999923706055,52.5,2058550.0
+2022-04-07,52.5,53.20000076293945,52.20000076293945,52.20000076293945,1531598.0
+2022-04-10,53.0,53.20000076293945,52.5,52.79999923706055,1001254.0
+2022-04-11,53.0,53.79999923706055,52.599998474121094,53.20000076293945,1292797.0
+2022-04-12,53.29999923706055,53.400001525878906,52.599998474121094,53.20000076293945,955261.0
+2022-04-13,52.5,52.599998474121094,52.0,52.20000076293945,614180.0
+2022-04-14,52.20000076293945,52.20000076293945,51.400001525878906,52.099998474121094,458775.0
+2022-04-17,51.70000076293945,52.0,51.599998474121094,51.79999923706055,234936.0
+2022-04-18,51.5,51.70000076293945,51.5,51.599998474121094,251987.0
+2022-04-19,51.599998474121094,51.599998474121094,50.79999923706055,50.79999923706055,672926.0
+2022-04-20,50.79999923706055,51.20000076293945,50.5,51.0,543158.0
+2022-04-21,50.79999923706055,51.0,49.900001525878906,51.0,463092.0
+2022-04-24,50.099998474121094,51.099998474121094,50.0,51.0,288195.0
+2022-04-25,51.0,51.29999923706055,50.70000076293945,51.29999923706055,367345.0
+2022-04-26,51.29999923706055,51.29999923706055,50.5,51.0,478641.0
+2022-04-27,50.900001525878906,52.20000076293945,50.900001525878906,51.29999923706055,677243.0
+2022-04-28,51.400001525878906,52.5,51.400001525878906,52.0,1331815.0
+2022-05-08,52.0,52.099998474121094,51.5,52.0,273069.0
+2022-05-09,52.0,53.5,51.900001525878906,53.5,1601484.0
+2022-05-10,53.20000076293945,54.5,52.900001525878906,53.70000076293945,1530009.0
+2022-05-11,53.70000076293945,55.0,53.70000076293945,54.400001525878906,952412.0
+2022-05-12,54.5,55.0,52.0,52.0,1226547.0
+2022-05-15,52.599998474121094,54.400001525878906,52.20000076293945,54.099998474121094,667980.0
+2022-05-16,54.099998474121094,54.5,52.79999923706055,52.79999923706055,696832.0
+2022-05-17,52.599998474121094,53.20000076293945,52.0,52.5,1469330.0
+2022-05-18,52.5,52.5,52.5,52.5,0.0
+2022-05-19,51.79999923706055,52.29999923706055,51.29999923706055,52.099998474121094,741250.0
+2022-05-22,52.599998474121094,52.900001525878906,52.099998474121094,52.599998474121094,353510.0
+2022-05-23,52.099998474121094,52.70000076293945,50.099998474121094,50.099998474121094,524910.0
+2022-05-24,50.099998474121094,50.79999923706055,49.0,49.04999923706055,461596.0
+2022-05-25,49.04999923706055,52.70000076293945,49.04999923706055,52.0,664251.0
+2022-05-26,52.0,52.099998474121094,50.900001525878906,51.70000076293945,485937.0
+2022-05-29,52.0,53.20000076293945,51.70000076293945,53.0,444393.0
+2022-05-30,53.400001525878906,54.5,53.20000076293945,54.5,1199148.0
+2022-05-31,54.5,55.599998474121094,53.5,54.79999923706055,2782312.0
+2022-06-01,54.900001525878906,54.900001525878906,52.599998474121094,53.0,590086.0
+2022-06-02,52.79999923706055,53.0,51.5,51.599998474121094,489845.0
+2022-06-05,51.599998474121094,53.29999923706055,51.599998474121094,53.0,344289.0
+2022-06-06,53.0,54.29999923706055,53.0,53.599998474121094,417603.0
+2022-06-07,53.5,53.5,52.0,52.400001525878906,429438.0
+2022-06-08,52.099998474121094,53.5,52.0,53.20000076293945,388793.0
+2022-06-09,52.900001525878906,53.79999923706055,52.599998474121094,53.79999923706055,227098.0
+2022-06-12,53.70000076293945,54.400001525878906,53.0,53.0,384969.0
+2022-06-13,53.099998474121094,53.099998474121094,51.70000076293945,51.79999923706055,343692.0
+2022-06-14,51.79999923706055,52.79999923706055,49.79999923706055,52.400001525878906,557061.0
+2022-06-15,52.400001525878906,52.70000076293945,51.70000076293945,52.099998474121094,267081.0
+2022-06-16,52.599998474121094,53.5,51.5,53.20000076293945,899651.0
+2022-06-19,52.5,52.5,50.5,50.599998474121094,308797.0
+2022-06-20,50.5,52.5,50.5,52.5,326862.0
+2022-06-21,52.599998474121094,53.400001525878906,52.599998474121094,52.70000076293945,309990.0
+2022-06-22,52.599998474121094,52.79999923706055,51.0,51.0,202788.0
+2022-06-23,51.20000076293945,51.900001525878906,50.70000076293945,51.900001525878906,342028.0
+2022-06-26,52.0,53.0,51.79999923706055,52.5,223674.0
+2022-06-27,52.5,52.599998474121094,51.20000076293945,51.5,201549.0
+2022-06-28,51.400001525878906,52.0,51.099998474121094,51.900001525878906,256303.0
+2022-06-29,51.900001525878906,52.79999923706055,51.79999923706055,52.79999923706055,287696.0
+2022-06-30,52.70000076293945,53.20000076293945,52.400001525878906,52.400001525878906,326715.0
+2022-07-03,52.29999923706055,52.70000076293945,52.29999923706055,52.5,175501.0
+2022-07-04,52.400001525878906,52.400001525878906,51.0,51.5,317805.0
+2022-07-05,52.0,52.0,50.70000076293945,51.0,227934.0
+2022-07-06,50.599998474121094,52.0,50.599998474121094,51.5,446923.0
+2022-07-13,51.5,52.0,50.20000076293945,50.20000076293945,563589.0
+2022-07-14,50.099998474121094,51.900001525878906,49.79999923706055,51.900001525878906,542991.0
+2022-07-17,52.0,52.20000076293945,50.900001525878906,51.0,405775.0
+2022-07-18,51.0,51.29999923706055,50.099998474121094,50.400001525878906,743846.0
+2022-07-19,50.400001525878906,50.70000076293945,50.20000076293945,50.400001525878906,427769.0
+2022-07-20,50.599998474121094,51.20000076293945,50.20000076293945,51.099998474121094,810754.0
+2022-07-21,51.099998474121094,51.20000076293945,50.400001525878906,51.20000076293945,427463.0
+2022-07-24,51.20000076293945,52.099998474121094,51.20000076293945,51.70000076293945,474423.0
+2022-07-25,51.599998474121094,52.70000076293945,51.5,52.400001525878906,387128.0
+2022-07-26,52.400001525878906,52.79999923706055,52.29999923706055,52.70000076293945,338801.0
+2022-07-27,52.79999923706055,53.0,52.5,52.79999923706055,255060.0
+2022-07-28,52.599998474121094,52.79999923706055,52.0,52.20000076293945,260525.0
+2022-07-31,52.599998474121094,52.599998474121094,52.29999923706055,52.5,156453.0
+2022-08-01,52.5,52.79999923706055,52.099998474121094,52.79999923706055,300259.0
+2022-08-02,52.79999923706055,53.5,52.5,52.70000076293945,403564.0
+2022-08-03,52.70000076293945,53.400001525878906,52.5,53.400001525878906,341604.0
+2022-08-04,53.0,53.5,52.900001525878906,53.400001525878906,141524.0
+2022-08-07,53.5,53.5,53.099998474121094,53.20000076293945,168798.0
+2022-08-08,53.0,53.599998474121094,52.900001525878906,53.5,167580.0
+2022-08-09,53.099998474121094,53.29999923706055,52.79999923706055,52.79999923706055,182150.0
+2022-08-10,52.599998474121094,53.400001525878906,52.400001525878906,53.400001525878906,187539.0
+2022-08-11,53.400001525878906,54.0,53.20000076293945,54.0,328203.0
+2022-08-14,53.900001525878906,54.0,53.5,53.900001525878906,112193.0
+2022-08-15,54.0,54.0,53.20000076293945,53.599998474121094,135316.0
+2022-08-16,53.400001525878906,53.599998474121094,53.0,53.400001525878906,183538.0
+2022-08-17,53.5,54.599998474121094,53.20000076293945,54.599998474121094,457716.0
+2022-08-18,54.599998474121094,55.5,54.599998474121094,54.70000076293945,729190.0
+2022-08-21,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2022-08-22,53.900001525878906,53.900001525878906,53.099998474121094,53.099998474121094,289502.0
+2022-08-23,53.400001525878906,54.599998474121094,53.0,53.599998474121094,417762.0
+2022-08-24,53.0,53.5,52.79999923706055,52.79999923706055,225185.0
+2022-08-25,52.900001525878906,53.400001525878906,52.70000076293945,53.400001525878906,154937.0
+2022-08-28,52.099998474121094,53.20000076293945,52.099998474121094,52.79999923706055,206186.0
+2022-08-29,53.099998474121094,53.599998474121094,52.900001525878906,53.20000076293945,277936.0
+2022-08-30,53.400001525878906,53.400001525878906,52.900001525878906,52.900001525878906,171519.0
+2022-08-31,52.900001525878906,53.0,52.400001525878906,53.0,775326.0
+2022-09-01,52.599998474121094,52.900001525878906,52.20000076293945,52.20000076293945,280525.0
+2022-09-04,52.0,53.0,51.79999923706055,52.79999923706055,149776.0
+2022-09-05,52.79999923706055,52.79999923706055,52.20000076293945,52.20000076293945,136350.0
+2022-09-06,52.5,52.70000076293945,52.20000076293945,52.70000076293945,344771.0
+2022-09-07,52.5,52.5,51.099998474121094,51.099998474121094,145688.0
+2022-09-08,52.099998474121094,52.29999923706055,50.79999923706055,51.5,464213.0
+2022-09-11,51.5,51.79999923706055,51.5,51.70000076293945,117176.0
+2022-09-12,52.0,52.70000076293945,51.79999923706055,52.599998474121094,212395.0
+2022-09-13,52.5,53.900001525878906,52.20000076293945,53.79999923706055,377955.0
+2022-09-14,53.0,53.099998474121094,52.5,52.70000076293945,184469.0
+2022-09-15,52.79999923706055,53.20000076293945,52.400001525878906,53.20000076293945,580764.0
+2022-09-18,52.79999923706055,53.400001525878906,52.400001525878906,52.79999923706055,196782.0
+2022-09-19,52.099998474121094,52.599998474121094,51.79999923706055,52.099998474121094,193169.0
+2022-09-20,52.400001525878906,53.79999923706055,52.29999923706055,53.0,389950.0
+2022-09-21,52.5,54.0,52.099998474121094,54.0,492017.0
+2022-09-25,52.400001525878906,54.599998474121094,52.20000076293945,52.5,361505.0
+2022-09-26,52.0,53.29999923706055,52.0,52.599998474121094,460377.0
+2022-09-27,52.70000076293945,53.5,52.20000076293945,52.20000076293945,411986.0
+2022-09-28,52.900001525878906,53.29999923706055,52.5,52.599998474121094,232311.0
+2022-09-29,52.599998474121094,53.5,52.599998474121094,53.20000076293945,172130.0
+2022-10-02,53.5,54.20000076293945,53.099998474121094,53.5,273524.0
+2022-10-03,53.70000076293945,55.0,53.5,54.20000076293945,597662.0
+2022-10-04,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
+2022-10-05,54.599998474121094,56.0,53.900001525878906,56.0,541173.0
+2022-10-06,56.0,56.400001525878906,55.099998474121094,55.400001525878906,576068.0
+2022-10-09,55.29999923706055,55.29999923706055,53.099998474121094,53.099998474121094,329068.0
+2022-10-10,53.099998474121094,54.29999923706055,53.0,54.0,378621.0
+2022-10-11,54.099998474121094,54.20000076293945,53.29999923706055,53.29999923706055,213126.0
+2022-10-12,53.70000076293945,53.79999923706055,53.099998474121094,53.099998474121094,163399.0
+2022-10-13,53.29999923706055,55.70000076293945,53.29999923706055,54.70000076293945,730360.0
+2022-10-16,55.0,56.0,54.5,55.400001525878906,307626.0
+2022-10-17,55.70000076293945,56.5,55.599998474121094,56.20000076293945,505377.0
+2022-10-18,56.29999923706055,57.29999923706055,56.29999923706055,57.29999923706055,1384949.0
+2022-10-19,57.099998474121094,58.0,56.79999923706055,57.900001525878906,667685.0
+2022-10-20,57.70000076293945,58.0,55.400001525878906,56.099998474121094,844150.0
+2022-10-23,56.099998474121094,56.70000076293945,55.599998474121094,56.0,234072.0
+2022-10-24,56.0,57.400001525878906,55.5,57.29999923706055,529614.0
+2022-10-25,57.0,57.70000076293945,55.0,55.900001525878906,577234.0
+2022-10-26,55.400001525878906,56.0,54.5,56.0,259524.0
+2022-10-27,55.900001525878906,56.20000076293945,54.5,54.5,300042.0
+2022-10-30,54.29999923706055,56.0,54.099998474121094,56.0,172462.0
+2022-10-31,56.0,56.0,56.0,56.0,0.0
+2022-11-01,56.0,56.20000076293945,55.5,55.900001525878906,165386.0
+2022-11-02,56.0,56.400001525878906,55.5,56.400001525878906,246107.0
+2022-11-03,56.400001525878906,56.400001525878906,55.0,55.400001525878906,256173.0
+2022-11-06,56.400001525878906,56.400001525878906,55.599998474121094,55.900001525878906,114657.0
+2022-11-07,55.79999923706055,56.900001525878906,55.29999923706055,56.900001525878906,361198.0
+2022-11-08,56.900001525878906,57.20000076293945,56.599998474121094,57.20000076293945,249496.0
+2022-11-09,57.099998474121094,57.099998474121094,56.29999923706055,57.0,159615.0
+2022-11-10,56.79999923706055,57.0,55.400001525878906,57.0,178590.0
+2022-11-13,56.400001525878906,57.0,56.400001525878906,56.79999923706055,153396.0
+2022-11-14,56.5,57.70000076293945,56.5,57.0,288258.0
+2022-11-15,57.29999923706055,57.29999923706055,56.0,56.599998474121094,252648.0
+2022-11-16,56.0,56.5,56.0,56.5,261668.0
+2022-11-17,56.599998474121094,56.70000076293945,56.099998474121094,56.70000076293945,206930.0
+2022-11-20,57.0,57.0,56.0,56.099998474121094,155955.0
+2022-11-21,56.099998474121094,56.099998474121094,53.70000076293945,54.79999923706055,256490.0
+2022-11-22,54.29999923706055,55.79999923706055,54.0,55.79999923706055,139227.0
+2022-11-24,55.79999923706055,55.79999923706055,53.79999923706055,55.79999923706055,203440.0
+2022-11-27,54.599998474121094,55.0,53.79999923706055,53.79999923706055,157345.0
+2022-11-28,53.70000076293945,53.70000076293945,52.20000076293945,53.70000076293945,311944.0
+2022-11-29,53.599998474121094,53.79999923706055,51.900001525878906,52.20000076293945,360298.0
+2022-11-30,52.20000076293945,53.20000076293945,52.099998474121094,53.20000076293945,672085.0
+2022-12-01,53.900001525878906,53.900001525878906,53.0,53.400001525878906,230847.0
+2022-12-04,54.0,54.0,53.400001525878906,53.599998474121094,155128.0
+2022-12-05,53.099998474121094,53.79999923706055,52.29999923706055,52.29999923706055,496090.0
+2022-12-06,52.5,52.599998474121094,52.0,52.599998474121094,176880.0
+2022-12-07,52.400001525878906,53.70000076293945,52.099998474121094,52.099998474121094,266714.0
+2022-12-08,52.20000076293945,52.900001525878906,52.0,52.79999923706055,375785.0
+2022-12-11,52.5,53.0,52.5,52.599998474121094,77627.0
+2022-12-12,52.599998474121094,53.20000076293945,51.5,52.70000076293945,428914.0
+2022-12-13,52.70000076293945,53.29999923706055,52.29999923706055,52.29999923706055,389288.0
+2022-12-14,52.79999923706055,53.400001525878906,52.599998474121094,53.20000076293945,161309.0
+2022-12-15,53.0,53.70000076293945,52.79999923706055,53.70000076293945,631194.0
+2022-12-18,53.29999923706055,53.70000076293945,53.099998474121094,53.29999923706055,44575.0
+2022-12-19,53.0,54.0,52.900001525878906,54.0,114337.0
+2022-12-20,53.099998474121094,54.0,52.70000076293945,53.79999923706055,178360.0
+2022-12-21,53.900001525878906,53.900001525878906,52.79999923706055,52.79999923706055,91628.0
+2022-12-22,52.79999923706055,53.29999923706055,52.599998474121094,52.79999923706055,75749.0
+2022-12-25,52.70000076293945,53.099998474121094,52.599998474121094,52.599998474121094,32897.0
+2022-12-26,53.5,53.599998474121094,52.79999923706055,53.0,46263.0
+2022-12-27,53.0,53.400001525878906,52.70000076293945,53.0,44555.0
+2022-12-28,53.099998474121094,53.5,53.0,53.29999923706055,115287.0
+2022-12-29,53.20000076293945,53.599998474121094,53.0,53.5,90159.0
+2023-01-01,53.5,53.5,53.20000076293945,53.5,33658.0
+2023-01-02,53.20000076293945,53.400001525878906,52.900001525878906,53.29999923706055,123744.0
+2023-01-03,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2023-01-04,52.5,52.70000076293945,52.29999923706055,52.70000076293945,235074.0
+2023-01-05,52.599998474121094,52.70000076293945,51.599998474121094,52.0,371797.0
+2023-01-08,52.20000076293945,52.20000076293945,51.599998474121094,51.70000076293945,150986.0
+2023-01-09,51.5,53.400001525878906,51.5,53.400001525878906,499113.0
+2023-01-10,53.29999923706055,53.900001525878906,52.900001525878906,53.900001525878906,344484.0
+2023-01-11,53.70000076293945,53.900001525878906,53.5,53.5,219061.0
+2023-01-12,53.599998474121094,54.0,53.599998474121094,53.900001525878906,396209.0
+2023-01-15,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0
+2023-01-16,54.400001525878906,55.0,54.29999923706055,55.0,261206.0
+2023-01-17,54.900001525878906,55.0,53.70000076293945,54.0,338675.0
+2023-01-18,54.900001525878906,55.0,53.70000076293945,54.0,338675.0
+2023-01-19,55.70000076293945,56.0,55.20000076293945,56.0,151427.0
+2023-01-22,56.0,56.0,56.0,56.0,0.0
+2023-01-23,54.79999923706055,55.5,54.0,55.5,229502.0
+2023-01-24,55.0,55.099998474121094,54.599998474121094,55.0,166846.0
+2023-01-25,54.5,54.70000076293945,54.29999923706055,54.70000076293945,142455.0
+2023-01-26,54.70000076293945,54.900001525878906,53.0,53.0,286690.0
+2023-01-29,53.5,53.5,53.0,53.5,89305.0
+2023-01-30,53.0,54.599998474121094,53.0,54.599998474121094,303205.0
+2023-01-31,54.0,55.900001525878906,54.0,55.400001525878906,472906.0
+2023-02-01,54.900001525878906,55.70000076293945,54.900001525878906,55.599998474121094,136136.0
+2023-02-02,55.5,55.5,54.5,54.5,132110.0
+2023-02-05,54.5,55.0,54.0,54.20000076293945,93163.0
+2023-02-06,54.20000076293945,54.29999923706055,52.900001525878906,53.0,245635.0
+2023-02-07,53.29999923706055,53.599998474121094,52.5,52.5,258541.0
+2023-02-08,52.400001525878906,53.79999923706055,52.400001525878906,53.70000076293945,134347.0
+2023-02-09,53.599998474121094,53.79999923706055,52.5,52.5,227800.0
+2023-02-12,52.5,52.5,52.5,52.5,0.0
+2023-02-13,53.20000076293945,53.599998474121094,52.900001525878906,52.900001525878906,280535.0
+2023-02-14,53.29999923706055,56.0,53.29999923706055,56.0,430984.0
+2023-02-15,55.79999923706055,55.79999923706055,54.70000076293945,55.599998474121094,191328.0
+2023-02-16,55.400001525878906,55.5,55.0,55.20000076293945,146905.0
+2023-02-19,55.900001525878906,55.900001525878906,55.099998474121094,55.29999923706055,39541.0
+2023-02-20,55.099998474121094,55.099998474121094,54.5,55.099998474121094,74627.0
+2023-02-21,54.5,55.0,53.70000076293945,54.400001525878906,218726.0
+2023-02-23,54.29999923706055,54.900001525878906,54.099998474121094,54.70000076293945,149800.0
+2023-02-26,54.70000076293945,55.70000076293945,54.70000076293945,55.0,260966.0
+2023-02-27,54.29999923706055,54.79999923706055,53.29999923706055,53.29999923706055,184509.0
+2023-02-28,53.20000076293945,53.400001525878906,52.5,52.5,608090.0
+2023-03-01,52.79999923706055,53.70000076293945,52.79999923706055,53.400001525878906,307.0
+2023-03-02,53.599998474121094,54.0,53.099998474121094,53.099998474121094,500.0
+2023-03-05,53.099998474121094,54.099998474121094,53.099998474121094,54.0,301.0
+2023-03-06,54.0,54.0,54.0,54.0,0.0
+2023-03-07,54.0,54.0,54.0,54.0,0.0
+2023-03-08,54.0,54.79999923706055,54.0,54.79999923706055,982.0
+2023-03-09,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0
+2023-03-12,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0
+2023-03-13,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0
+2023-03-14,55.0,56.5,55.0,55.0,1000.0
+2023-03-15,54.400001525878906,55.0,52.900001525878906,53.5,764.0
+2023-03-16,53.599998474121094,54.20000076293945,53.400001525878906,53.400001525878906,500.0
+2023-03-19,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0
+2023-03-20,53.900001525878906,54.70000076293945,53.900001525878906,54.70000076293945,500.0
+2023-03-21,54.70000076293945,54.70000076293945,53.599998474121094,53.599998474121094,353.0
+2023-03-22,53.70000076293945,54.20000076293945,53.70000076293945,54.0,401.0
+2023-03-23,54.0,54.70000076293945,54.0,54.70000076293945,8921.0
+2023-03-26,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2023-03-27,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2023-03-28,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2023-03-29,55.599998474121094,55.900001525878906,55.29999923706055,55.900001525878906,948.0
+2023-03-30,55.900001525878906,56.400001525878906,55.70000076293945,56.400001525878906,1200.0
+2023-04-02,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2023-04-03,55.79999923706055,56.20000076293945,54.900001525878906,55.79999923706055,1778.0
+2023-04-04,55.900001525878906,55.900001525878906,55.29999923706055,55.5,3184.0
+2023-04-05,55.79999923706055,56.0,55.599998474121094,56.0,2826.0
+2023-04-06,56.0,56.79999923706055,56.0,56.79999923706055,1000.0
+2023-04-09,57.5,59.099998474121094,57.5,58.5,450.0
+2023-04-10,58.5,59.0,57.70000076293945,57.900001525878906,1400.0
+2023-04-11,58.0,58.5,57.79999923706055,58.0,588.0
+2023-04-12,57.5,57.79999923706055,57.0,57.79999923706055,508.0
+2023-04-13,57.79999923706055,57.79999923706055,56.900001525878906,56.900001525878906,630.0
+2023-04-16,57.0,57.400001525878906,56.900001525878906,57.20000076293945,300.0
+2023-04-17,56.29999923706055,57.79999923706055,56.29999923706055,57.20000076293945,7738.0
+2023-04-25,57.29999923706055,59.0,57.20000076293945,59.0,300.0
+2023-04-26,59.0,59.0,58.400001525878906,58.900001525878906,312.0
+2023-04-27,58.900001525878906,58.900001525878906,58.0,58.900001525878906,865.0
+2023-04-30,58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0.0
+2023-05-01,58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0.0
+2023-05-02,58.0,58.70000076293945,57.79999923706055,58.599998474121094,445.0
+2023-05-03,58.0,58.599998474121094,58.0,58.599998474121094,732.0
+2023-05-04,58.400001525878906,59.0,58.29999923706055,58.900001525878906,4238.0
+2023-05-07,58.900001525878906,59.0,58.400001525878906,58.599998474121094,500.0
+2023-05-08,58.599998474121094,58.599998474121094,57.599998474121094,57.599998474121094,329.0
+2023-05-09,57.5,57.900001525878906,56.599998474121094,57.900001525878906,1000.0
+2023-05-10,57.900001525878906,57.900001525878906,57.20000076293945,57.900001525878906,507.0
+2023-05-11,57.29999923706055,57.900001525878906,57.20000076293945,57.900001525878906,300.0
+2023-05-14,58.0,58.0,57.20000076293945,57.29999923706055,381.0
+2023-05-15,57.20000076293945,57.400001525878906,56.900001525878906,56.900001525878906,282.0
+2023-05-16,57.0,57.5,55.900001525878906,56.099998474121094,773.0
+2023-05-17,56.20000076293945,57.20000076293945,56.20000076293945,57.20000076293945,450.0
+2023-05-18,57.0,57.29999923706055,56.70000076293945,56.70000076293945,606.0
+2023-05-21,56.70000076293945,57.29999923706055,56.599998474121094,56.79999923706055,600.0
+2023-05-22,57.099998474121094,57.29999923706055,56.70000076293945,56.79999923706055,865.0
+2023-05-23,57.0,57.79999923706055,56.900001525878906,57.0,339.0
+2023-05-24,57.0,57.20000076293945,56.599998474121094,56.70000076293945,2040.0
+2023-05-25,56.900001525878906,57.0,56.0,56.29999923706055,786.0
+2023-05-28,56.400001525878906,56.599998474121094,55.79999923706055,55.79999923706055,326.0
+2023-05-29,55.79999923706055,56.20000076293945,55.400001525878906,55.79999923706055,500.0
+2023-05-30,56.5,56.5,55.599998474121094,55.79999923706055,540.0
+2023-05-31,55.5,56.20000076293945,54.70000076293945,54.70000076293945,9820.0
+2023-06-01,54.900001525878906,55.20000076293945,54.5,54.5,2000.0
+2023-06-04,54.79999923706055,55.20000076293945,54.5,55.0,300.0
+2023-06-05,55.0,57.0,55.0,57.0,318.0
+2023-06-06,57.0,57.0,56.29999923706055,56.599998474121094,329.0
+2023-06-07,56.79999923706055,57.29999923706055,56.599998474121094,57.29999923706055,1000.0
+2023-06-08,54.900001525878906,55.20000076293945,54.5,54.5,1684.0
+2023-06-11,58.0,58.5,57.70000076293945,57.900001525878906,320.0
+2023-06-12,57.900001525878906,59.70000076293945,57.099998474121094,59.29999923706055,397.0
+2023-06-13,59.20000076293945,59.79999923706055,58.5,58.5,350.0
+2023-06-14,58.70000076293945,64.0,58.70000076293945,64.0,300.0
+2023-06-15,64.0999984741211,69.19999694824219,64.0999984741211,65.5999984741211,1002.0
+2023-06-18,65.69999694824219,68.0,65.69999694824219,67.19999694824219,250.0
+2023-06-19,67.19999694824219,67.19999694824219,63.0,63.70000076293945,1008535.0
+2023-06-20,63.20000076293945,65.0,63.0,63.0,787580.0
+2023-06-21,63.400001525878906,63.5,61.099998474121094,62.099998474121094,777616.0
+2023-06-22,62.0,63.400001525878906,60.70000076293945,60.70000076293945,584003.0
+2023-07-02,61.29999923706055,63.20000076293945,60.79999923706055,63.20000076293945,341438.0
+2023-07-03,63.20000076293945,65.5999984741211,62.5,65.4000015258789,979809.0
+2023-07-04,65.69999694824219,66.4000015258789,64.0,64.30000305175781,742510.0
+2023-07-05,64.30000305175781,64.5999984741211,63.5,63.5,427630.0
+2023-07-06,63.5,65.19999694824219,63.5,65.0,431545.0
+2023-07-09,65.0,65.5,64.0,65.19999694824219,237402.0
+2023-07-10,64.5,65.30000305175781,64.30000305175781,64.30000305175781,335252.0
+2023-07-11,64.5,67.9000015258789,64.30000305175781,66.0999984741211,852566.0
+2023-07-12,66.19999694824219,67.19999694824219,65.5,66.9000015258789,532002.0
+2023-07-13,67.0999984741211,67.4000015258789,65.80000305175781,66.69999694824219,727258.0
+2023-07-16,66.80000305175781,66.80000305175781,65.4000015258789,65.5,521950.0
+2023-07-17,65.5,67.5999984741211,64.69999694824219,65.80000305175781,1230157.0
+2023-07-18,65.80000305175781,66.80000305175781,64.80000305175781,65.30000305175781,941828.0
+2023-07-19,65.0,66.9000015258789,64.69999694824219,65.69999694824219,620547.0
+2023-07-20,66.30000305175781,68.4000015258789,66.19999694824219,66.5,2170084.0
+2023-07-23,66.9000015258789,68.0,66.19999694824219,67.0999984741211,547387.0
+2023-07-24,67.0,67.4000015258789,65.9000015258789,65.9000015258789,552914.0
+2023-07-25,66.30000305175781,68.30000305175781,66.19999694824219,67.30000305175781,945797.0
+2023-07-26,67.0,68.4000015258789,66.9000015258789,68.19999694824219,519749.0
+2023-07-27,68.4000015258789,70.5999984741211,68.0,70.30000305175781,1360074.0
+2023-07-30,70.69999694824219,71.0,68.0,68.0999984741211,965216.0
+2023-07-31,68.19999694824219,69.30000305175781,67.5999984741211,68.9000015258789,527525.0
+2023-08-01,68.9000015258789,69.30000305175781,67.5999984741211,67.5999984741211,351417.0
+2023-08-02,67.0,67.0,63.900001525878906,64.0,1458951.0
+2023-08-03,63.5,64.80000305175781,62.79999923706055,64.0,703933.0
+2023-08-06,63.400001525878906,64.19999694824219,61.900001525878906,62.5,465253.0
+2023-08-07,62.5,64.0,62.29999923706055,63.5,590233.0
+2023-08-08,63.0,64.0,63.0,63.0,339335.0
+2023-08-09,62.900001525878906,62.900001525878906,60.70000076293945,61.20000076293945,696022.0
+2023-08-10,61.29999923706055,65.30000305175781,61.29999923706055,65.0,926446.0
+2023-08-13,65.0,66.5,65.0,66.0,646290.0
+2023-08-14,66.0,67.30000305175781,65.4000015258789,65.69999694824219,718471.0
+2023-08-15,65.80000305175781,66.5999984741211,65.0999984741211,66.30000305175781,457832.0
+2023-08-16,65.9000015258789,67.5,65.5999984741211,67.0,652018.0
+2023-08-17,66.30000305175781,67.19999694824219,65.80000305175781,67.0999984741211,459370.0
+2023-08-20,67.0,67.80000305175781,66.5,66.80000305175781,595903.0
+2023-08-21,66.80000305175781,67.69999694824219,66.80000305175781,67.5,352623.0
+2023-08-22,67.0,67.0999984741211,64.69999694824219,64.69999694824219,491229.0
+2023-08-23,64.80000305175781,65.5999984741211,64.80000305175781,65.0,287066.0
+2023-08-24,65.30000305175781,66.80000305175781,65.0999984741211,66.0,284874.0
+2023-08-27,66.0,68.19999694824219,66.0,67.30000305175781,407590.0
+2023-08-28,66.19999694824219,67.80000305175781,66.0999984741211,67.0,350420.0
+2023-08-29,67.5,67.5999984741211,66.4000015258789,66.5,215980.0
+2023-08-30,66.80000305175781,67.0999984741211,66.4000015258789,66.5,282118.0
+2023-08-31,65.80000305175781,66.4000015258789,63.20000076293945,63.400001525878906,1179546.0
+2023-09-03,63.400001525878906,64.80000305175781,63.400001525878906,64.80000305175781,297452.0
+2023-09-04,64.4000015258789,65.0,64.19999694824219,64.19999694824219,288828.0
+2023-09-05,64.19999694824219,64.5,62.400001525878906,63.0,390399.0
+2023-09-06,62.29999923706055,63.099998474121094,61.79999923706055,61.79999923706055,710722.0
+2023-09-07,61.900001525878906,63.29999923706055,61.900001525878906,62.79999923706055,476795.0
+2023-09-10,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0
+2023-09-11,62.0,63.0,61.29999923706055,63.0,432240.0
+2023-09-12,63.099998474121094,63.099998474121094,61.400001525878906,61.70000076293945,381921.0
+2023-09-13,61.900001525878906,63.5,61.79999923706055,62.79999923706055,389105.0
+2023-09-14,62.70000076293945,63.29999923706055,62.099998474121094,63.099998474121094,815769.0
+2023-09-17,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-09-18,63.0,64.19999694824219,63.0,63.20000076293945,365059.0
+2023-09-19,63.099998474121094,64.19999694824219,63.099998474121094,63.5,212137.0
+2023-09-20,64.0,64.69999694824219,63.400001525878906,64.4000015258789,359878.0
+2023-09-21,64.4000015258789,64.4000015258789,62.5,62.5,198582.0
+2023-09-25,62.5,63.0,61.5,61.5,360156.0
+2023-09-26,61.5,63.599998474121094,61.0,62.400001525878906,444373.0
+2023-09-27,62.900001525878906,65.19999694824219,62.5,64.5999984741211,373178.0
+2023-09-28,64.5999984741211,65.4000015258789,63.5,63.599998474121094,436447.0
+2023-10-01,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2023-10-02,62.900001525878906,63.900001525878906,62.900001525878906,63.0,198099.0
+2023-10-03,62.0,65.19999694824219,62.0,64.0,623270.0
+2023-10-04,63.5,64.4000015258789,62.70000076293945,63.29999923706055,211784.0
+2023-10-05,63.099998474121094,63.70000076293945,63.099998474121094,63.5,197303.0
+2023-10-08,63.5,63.5,61.79999923706055,61.900001525878906,197003.0
+2023-10-09,61.29999923706055,62.29999923706055,58.599998474121094,59.79999923706055,1433785.0
+2023-10-10,60.0,61.29999923706055,59.900001525878906,60.599998474121094,370149.0
+2023-10-11,60.599998474121094,61.29999923706055,59.099998474121094,60.0,876993.0
+2023-10-12,60.0,60.29999923706055,57.599998474121094,58.0,610118.0
+2023-10-15,58.5,58.900001525878906,58.0,58.0,162248.0
+2023-10-16,58.20000076293945,58.599998474121094,56.599998474121094,57.29999923706055,1006718.0
+2023-10-17,57.0,57.599998474121094,56.599998474121094,56.599998474121094,1073989.0
+2023-10-18,56.599998474121094,58.099998474121094,55.70000076293945,56.20000076293945,828408.0
+2023-10-19,56.20000076293945,56.79999923706055,55.20000076293945,55.79999923706055,652746.0
+2023-10-22,55.79999923706055,56.29999923706055,54.79999923706055,55.099998474121094,228513.0
+2023-10-23,55.099998474121094,55.79999923706055,53.20000076293945,53.20000076293945,435701.0
+2023-10-24,53.20000076293945,55.099998474121094,53.20000076293945,54.599998474121094,349161.0
+2023-10-25,54.599998474121094,56.400001525878906,54.599998474121094,55.20000076293945,372590.0
+2023-10-26,56.0,56.099998474121094,53.70000076293945,53.900001525878906,393268.0
+2023-10-29,54.099998474121094,54.29999923706055,53.5,53.900001525878906,242383.0
+2023-10-30,54.099998474121094,56.599998474121094,53.900001525878906,56.400001525878906,501337.0
+2023-10-31,56.5,56.599998474121094,55.29999923706055,55.900001525878906,379005.0
+2023-11-01,55.900001525878906,56.400001525878906,54.79999923706055,55.20000076293945,311725.0
+2023-11-02,55.599998474121094,55.79999923706055,54.400001525878906,54.400001525878906,418596.0
+2023-11-05,54.900001525878906,55.099998474121094,54.400001525878906,54.79999923706055,270767.0
+2023-11-06,54.79999923706055,54.79999923706055,54.20000076293945,54.70000076293945,492324.0
+2023-11-07,54.599998474121094,55.900001525878906,54.400001525878906,55.5,475768.0
+2023-11-08,55.599998474121094,55.70000076293945,54.599998474121094,55.400001525878906,280717.0
+2023-11-09,55.099998474121094,55.099998474121094,53.70000076293945,53.900001525878906,897824.0
+2023-11-12,53.79999923706055,54.400001525878906,53.599998474121094,54.20000076293945,1009731.0
+2023-11-13,54.0,54.5,53.70000076293945,54.20000076293945,940197.0
+2023-11-14,54.0,55.099998474121094,54.0,54.400001525878906,378256.0
+2023-11-15,54.5,54.70000076293945,53.5,54.0,1054097.0
+2023-11-16,53.900001525878906,54.29999923706055,53.5,54.099998474121094,913004.0
+2023-11-19,54.099998474121094,54.29999923706055,53.79999923706055,53.79999923706055,552655.0
+2023-11-20,53.79999923706055,55.099998474121094,53.79999923706055,54.79999923706055,1752236.0
+2023-11-21,54.900001525878906,56.099998474121094,54.900001525878906,56.099998474121094,1178351.0
+2023-11-22,56.099998474121094,56.20000076293945,55.099998474121094,55.099998474121094,821242.0
+2023-11-23,56.099998474121094,56.20000076293945,55.099998474121094,55.099998474121094,821242.0
+2023-11-26,55.5,56.0,55.099998474121094,55.599998474121094,338427.0
+2023-11-27,55.5,55.599998474121094,54.70000076293945,54.70000076293945,858572.0
+2023-11-28,54.79999923706055,55.29999923706055,54.70000076293945,55.0,531698.0
+2023-11-29,55.20000076293945,55.400001525878906,54.79999923706055,55.20000076293945,281106.0
+2023-11-30,55.0,55.79999923706055,54.900001525878906,55.79999923706055,804973.0
+2023-12-03,55.79999923706055,58.5,55.70000076293945,57.5,993410.0
+2023-12-04,57.79999923706055,58.0,56.70000076293945,56.900001525878906,401062.0
+2023-12-05,57.0,58.0,56.900001525878906,57.400001525878906,672717.0
+2023-12-06,57.900001525878906,59.900001525878906,57.70000076293945,58.29999923706055,1572992.0
+2023-12-07,58.29999923706055,58.400001525878906,56.79999923706055,57.099998474121094,518091.0
+2023-12-10,57.29999923706055,58.20000076293945,56.79999923706055,57.70000076293945,798812.0
+2023-12-11,57.70000076293945,58.20000076293945,57.400001525878906,57.5,938380.0
+2023-12-12,57.900001525878906,58.099998474121094,57.400001525878906,57.900001525878906,718268.0
+2023-12-13,58.0,58.0,56.400001525878906,56.599998474121094,570438.0
+2023-12-14,56.70000076293945,57.099998474121094,56.0,56.0,1131102.0
+2023-12-17,57.0,57.0,56.400001525878906,56.599998474121094,366174.0
+2023-12-18,56.79999923706055,56.79999923706055,55.70000076293945,56.0,681889.0
+2023-12-19,56.099998474121094,56.900001525878906,55.900001525878906,56.599998474121094,806367.0
+2023-12-20,58.400001525878906,58.5,57.099998474121094,57.5,2272813.0
+2023-12-21,57.400001525878906,57.400001525878906,56.70000076293945,57.0,671535.0
+2023-12-24,57.099998474121094,57.20000076293945,56.599998474121094,57.0,354198.0
+2023-12-25,57.0,57.20000076293945,56.599998474121094,56.79999923706055,409760.0
+2023-12-26,57.0,57.0,56.599998474121094,56.599998474121094,550563.0
+2023-12-27,56.70000076293945,56.900001525878906,55.900001525878906,56.400001525878906,861977.0
+2023-12-28,56.29999923706055,56.400001525878906,55.79999923706055,56.20000076293945,687040.0
+2023-12-31,56.20000076293945,56.400001525878906,55.599998474121094,55.79999923706055,802221.0
+2024-01-01,55.599998474121094,55.70000076293945,55.20000076293945,55.5,968225.0
+2024-01-02,55.5,58.79999923706055,55.5,58.599998474121094,4200183.0
+2024-01-03,58.599998474121094,59.599998474121094,57.70000076293945,57.70000076293945,1711382.0
+2024-01-04,57.400001525878906,61.79999923706055,57.20000076293945,61.0,2500920.0
+2024-01-07,61.0,62.0,60.599998474121094,61.400001525878906,831601.0
+2024-01-08,61.0,61.599998474121094,60.400001525878906,61.099998474121094,891985.0
+2024-01-09,61.400001525878906,63.20000076293945,61.0,62.599998474121094,1186977.0
+2024-01-10,62.5,63.0,61.5,62.70000076293945,666360.0
+2024-01-11,62.400001525878906,63.20000076293945,61.79999923706055,63.0,611539.0
+2024-01-14,62.0,62.5,61.0,62.5,444814.0
+2024-01-15,62.400001525878906,63.400001525878906,61.79999923706055,63.20000076293945,689950.0
+2024-01-16,63.20000076293945,63.20000076293945,62.599998474121094,63.099998474121094,418546.0
+2024-01-17,62.900001525878906,64.0999984741211,62.70000076293945,62.70000076293945,727490.0
+2024-01-18,62.599998474121094,63.0,61.20000076293945,61.599998474121094,578510.0
+2024-01-21,61.29999923706055,62.70000076293945,61.099998474121094,61.599998474121094,664157.0
+2024-01-22,61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0.0
+2024-01-23,60.900001525878906,60.900001525878906,59.29999923706055,59.400001525878906,725886.0
+2024-01-24,59.900001525878906,60.0,58.79999923706055,58.79999923706055,888572.0
+2024-01-25,59.0,60.29999923706055,59.0,59.70000076293945,1069476.0
+2024-01-28,59.5,60.20000076293945,59.20000076293945,59.29999923706055,574443.0
+2024-01-29,59.400001525878906,59.5,58.900001525878906,59.400001525878906,308324.0
+2024-01-30,59.400001525878906,59.5,57.0,57.099998474121094,999490.0
+2024-01-31,57.099998474121094,58.20000076293945,57.0,57.099998474121094,859800.0
+2024-02-01,57.099998474121094,57.70000076293945,56.5,57.099998474121094,915051.0
+2024-02-04,57.29999923706055,58.099998474121094,57.099998474121094,57.70000076293945,1017800.0
+2024-02-05,57.900001525878906,59.099998474121094,57.70000076293945,58.20000076293945,1398642.0
+2024-02-06,58.29999923706055,59.599998474121094,57.79999923706055,59.599998474121094,1035007.0
+2024-02-07,57.5,59.20000076293945,56.0,59.0,4779598.0
+2024-02-08,57.5,59.20000076293945,56.0,59.0,4779598.0
+2024-02-11,60.29999923706055,60.29999923706055,57.70000076293945,58.20000076293945,1287828.0
+2024-02-12,58.400001525878906,58.5,57.5,58.0,721916.0
+2024-02-13,58.0,58.400001525878906,57.79999923706055,58.20000076293945,522179.0
+2024-02-14,58.20000076293945,59.099998474121094,57.70000076293945,58.70000076293945,1262614.0
+2024-02-15,58.79999923706055,58.79999923706055,58.0,58.29999923706055,810413.0
+2024-02-18,58.400001525878906,59.599998474121094,58.20000076293945,59.20000076293945,1745969.0
+2024-02-19,59.29999923706055,60.29999923706055,59.0,60.0,1499105.0
+2024-02-20,60.0,60.20000076293945,59.0,59.900001525878906,1651016.0
+2024-02-21,59.900001525878906,60.0,59.400001525878906,59.79999923706055,726415.0
+2024-02-25,59.400001525878906,60.29999923706055,59.20000076293945,59.79999923706055,1098337.0
+2024-02-26,60.0,60.0,59.20000076293945,59.20000076293945,1267580.0
+2024-02-27,59.0,59.0,58.599998474121094,59.0,870024.0
+2024-02-28,58.900001525878906,59.5,58.70000076293945,59.0,829298.0
+2024-02-29,59.099998474121094,59.20000076293945,58.70000076293945,58.79999923706055,925656.0
+2024-03-03,58.79999923706055,59.400001525878906,58.599998474121094,58.79999923706055,536155.0
+2024-03-04,58.900001525878906,58.900001525878906,57.599998474121094,57.599998474121094,872848.0
+2024-03-05,57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0.0
+2024-03-06,58.20000076293945,58.79999923706055,57.900001525878906,58.599998474121094,593480.0
+2024-03-07,58.5,60.70000076293945,58.20000076293945,59.400001525878906,2190640.0
+2024-03-10,59.400001525878906,60.0,58.70000076293945,58.79999923706055,707110.0
+2024-03-11,59.0,59.099998474121094,58.0,58.5,802279.0
+2024-03-12,58.400001525878906,58.70000076293945,57.599998474121094,57.79999923706055,1497265.0
+2024-03-13,58.0,58.900001525878906,57.900001525878906,58.79999923706055,1156120.0
+2024-03-14,58.79999923706055,59.0,57.79999923706055,58.0,2302504.0
+2024-03-17,57.900001525878906,58.29999923706055,57.599998474121094,58.0,953859.0
+2024-03-18,58.0,58.29999923706055,57.20000076293945,58.099998474121094,934198.0
+2024-03-19,58.5,58.900001525878906,57.599998474121094,57.79999923706055,1402818.0
+2024-03-20,57.79999923706055,58.0,57.29999923706055,57.599998474121094,1159623.0
+2024-03-21,57.900001525878906,58.0,57.400001525878906,57.400001525878906,559409.0
+2024-03-24,57.599998474121094,57.900001525878906,57.400001525878906,57.79999923706055,342462.0
+2024-03-25,57.79999923706055,58.099998474121094,57.400001525878906,57.400001525878906,467066.0
+2024-03-26,57.5,57.70000076293945,57.20000076293945,57.20000076293945,653713.0
+2024-03-27,57.099998474121094,57.70000076293945,57.0,57.400001525878906,540790.0
+2024-03-28,57.599998474121094,57.70000076293945,57.20000076293945,57.20000076293945,501939.0
+2024-03-31,57.400001525878906,57.70000076293945,57.20000076293945,57.599998474121094,322327.0
+2024-04-01,57.70000076293945,57.79999923706055,57.0,57.0,383248.0
+2024-04-02,57.29999923706055,57.29999923706055,56.599998474121094,57.20000076293945,512061.0
+2024-04-03,57.0,57.099998474121094,56.70000076293945,56.70000076293945,658270.0
+2024-04-04,56.900001525878906,57.29999923706055,56.599998474121094,57.099998474121094,572199.0
+2024-04-14,,,,,
+2024-04-15,57.400001525878906,58.29999923706055,57.29999923706055,57.900001525878906,1027030.0
+2024-04-16,57.70000076293945,57.70000076293945,56.900001525878906,57.0,1054088.0
+2024-04-17,57.099998474121094,58.0,56.900001525878906,57.900001525878906,1086286.0
+2024-04-18,58.0,58.099998474121094,57.400001525878906,57.79999923706055,741378.0
+2024-04-21,58.79999923706055,59.20000076293945,58.20000076293945,58.5,1381265.0
+2024-04-22,58.79999923706055,58.79999923706055,57.5,58.5,1507015.0
+2024-04-23,58.5,58.5,57.70000076293945,58.099998474121094,1242806.0
+2024-04-24,58.400001525878906,58.400001525878906,56.5,56.70000076293945,1047427.0
+2024-04-25,56.900001525878906,57.20000076293945,55.79999923706055,56.400001525878906,601319.0
+2024-04-28,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2024-04-29,56.5,57.099998474121094,56.29999923706055,56.79999923706055,690191.0
+2024-04-30,56.900001525878906,56.900001525878906,56.099998474121094,56.79999923706055,680848.0
+2024-05-01,56.599998474121094,56.70000076293945,56.099998474121094,56.20000076293945,437061.0
+2024-05-02,56.20000076293945,56.400001525878906,55.79999923706055,56.0,1075571.0
+2024-05-05,56.20000076293945,56.29999923706055,55.70000076293945,56.0,443982.0
+2024-05-06,56.20000076293945,56.400001525878906,55.70000076293945,56.29999923706055,492108.0
+2024-05-07,56.20000076293945,56.400001525878906,55.79999923706055,56.400001525878906,702674.0
+2024-05-08,56.400001525878906,56.599998474121094,55.900001525878906,56.400001525878906,876623.0
+2024-05-09,56.5,56.5,55.5,56.0,905846.0
+2024-05-12,56.0,56.099998474121094,55.0,55.099998474121094,375134.0
+2024-05-13,55.099998474121094,55.29999923706055,54.400001525878906,55.099998474121094,722961.0
+2024-05-14,55.20000076293945,55.79999923706055,54.900001525878906,55.20000076293945,494039.0
+2024-05-15,55.5,55.5,54.79999923706055,54.900001525878906,228860.0
+2024-05-16,54.900001525878906,55.099998474121094,54.099998474121094,54.599998474121094,496009.0
+2024-05-19,54.599998474121094,54.599998474121094,54.599998474121094,54.599998474121094,0.0
+2024-05-20,54.29999923706055,54.5,53.79999923706055,54.20000076293945,347571.0
+2024-05-21,54.0,54.20000076293945,53.70000076293945,53.900001525878906,421004.0
+2024-05-22,53.900001525878906,54.20000076293945,53.5,53.79999923706055,430337.0
+2024-05-23,53.900001525878906,54.0,53.0,53.20000076293945,558725.0
+2024-05-26,53.400001525878906,53.400001525878906,52.70000076293945,52.79999923706055,235645.0
+2024-05-27,53.70000076293945,53.70000076293945,52.5,52.5,517846.0
+2024-05-28,52.5,52.79999923706055,52.20000076293945,52.29999923706055,559271.0
+2024-05-29,52.29999923706055,52.900001525878906,51.599998474121094,52.29999923706055,1361715.0
+2024-05-30,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2024-06-02,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2024-06-03,54.5,55.0,54.20000076293945,54.5,586163.0
+2024-06-04,54.70000076293945,54.70000076293945,53.5,53.5,462650.0
+2024-06-05,54.0,54.0,53.0,53.599998474121094,195747.0
+2024-06-06,53.599998474121094,54.0,52.599998474121094,52.79999923706055,300630.0
+2024-06-09,53.20000076293945,56.400001525878906,53.099998474121094,55.400001525878906,1278660.0
+2024-06-10,55.400001525878906,57.0,55.29999923706055,56.70000076293945,1202989.0
+2024-06-11,56.70000076293945,56.79999923706055,56.20000076293945,56.29999923706055,572646.0
+2024-06-12,56.29999923706055,57.0,56.099998474121094,56.099998474121094,815756.0
+2024-06-13,56.099998474121094,56.5,54.900001525878906,54.900001525878906,705596.0
+2024-06-23,56.0,56.5,55.20000076293945,55.79999923706055,321792.0
+2024-06-24,56.099998474121094,56.29999923706055,55.70000076293945,56.0,541032.0
+2024-06-25,56.0,57.0,55.70000076293945,57.0,830225.0
+2024-06-26,57.0,57.0,56.0,56.0,435229.0
+2024-06-27,56.0,57.099998474121094,56.0,56.70000076293945,515127.0
+2024-06-30,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0
+2024-07-01,56.20000076293945,57.29999923706055,56.20000076293945,56.900001525878906,778397.0
+2024-07-02,56.900001525878906,57.0,56.20000076293945,56.20000076293945,273699.0
+2024-07-03,56.099998474121094,56.400001525878906,56.0,56.20000076293945,334569.0
+2024-07-04,56.099998474121094,56.400001525878906,55.79999923706055,55.900001525878906,542366.0
+2024-07-07,56.099998474121094,57.400001525878906,56.099998474121094,56.70000076293945,569937.0
+2024-07-08,56.5,58.099998474121094,56.5,57.599998474121094,1094291.0
+2024-07-09,57.70000076293945,58.099998474121094,57.29999923706055,57.70000076293945,467278.0
+2024-07-10,57.900001525878906,57.900001525878906,57.400001525878906,57.79999923706055,1267401.0
+2024-07-11,57.79999923706055,58.20000076293945,57.599998474121094,57.79999923706055,1707432.0
+2024-07-14,57.79999923706055,58.29999923706055,57.599998474121094,57.79999923706055,223685.0
+2024-07-15,57.599998474121094,58.099998474121094,57.599998474121094,58.0,627670.0
+2024-07-16,58.0,58.20000076293945,57.70000076293945,58.20000076293945,374306.0
+2024-07-17,58.0,59.70000076293945,58.0,59.70000076293945,1385229.0
+2024-07-18,59.70000076293945,60.400001525878906,59.400001525878906,60.0,1013449.0
+2024-07-21,59.70000076293945,60.20000076293945,59.400001525878906,60.20000076293945,399165.0
+2024-07-22,60.0,61.20000076293945,60.0,61.0,917366.0
+2024-07-23,61.0,61.099998474121094,59.79999923706055,60.599998474121094,304914.0
+2024-07-24,60.20000076293945,60.70000076293945,59.900001525878906,60.29999923706055,273066.0
+2024-07-25,59.900001525878906,60.599998474121094,59.599998474121094,60.400001525878906,301208.0
+2024-07-28,60.400001525878906,60.400001525878906,59.400001525878906,60.400001525878906,300068.0
+2024-07-29,60.400001525878906,60.400001525878906,59.900001525878906,60.29999923706055,166911.0
+2024-07-30,59.70000076293945,60.400001525878906,59.70000076293945,60.29999923706055,461151.0
+2024-07-31,59.900001525878906,60.400001525878906,59.70000076293945,60.400001525878906,274481.0
+2024-08-01,59.70000076293945,60.20000076293945,59.599998474121094,59.900001525878906,643599.0
+2024-08-04,59.29999923706055,59.400001525878906,57.900001525878906,58.20000076293945,924545.0
+2024-08-05,57.900001525878906,58.099998474121094,55.79999923706055,56.400001525878906,762463.0
+2024-08-06,56.400001525878906,58.70000076293945,56.400001525878906,57.70000076293945,588239.0
+2024-08-07,57.70000076293945,58.900001525878906,57.70000076293945,57.79999923706055,599825.0
+2024-08-08,58.0,58.900001525878906,57.29999923706055,57.29999923706055,1269336.0
+2024-08-11,57.400001525878906,57.900001525878906,56.900001525878906,57.29999923706055,178284.0
+2024-08-12,57.400001525878906,57.400001525878906,56.70000076293945,56.900001525878906,359617.0
+2024-08-13,57.0,57.0,56.29999923706055,56.70000076293945,313053.0
+2024-08-14,56.70000076293945,57.5,56.70000076293945,56.70000076293945,519329.0
+2024-08-15,56.79999923706055,57.900001525878906,56.29999923706055,57.599998474121094,1245068.0
+2024-08-18,57.599998474121094,58.0,57.5,57.5,661613.0
+2024-08-19,57.5,57.5,56.29999923706055,56.599998474121094,781108.0
+2024-08-20,56.599998474121094,56.70000076293945,56.099998474121094,56.29999923706055,468421.0
+2024-08-21,56.20000076293945,56.5,55.79999923706055,56.099998474121094,553404.0
+2024-08-22,56.099998474121094,56.599998474121094,56.0,56.0,774096.0
+2024-08-25,56.29999923706055,56.70000076293945,56.099998474121094,56.400001525878906,707999.0
+2024-08-26,56.599998474121094,57.20000076293945,56.400001525878906,56.79999923706055,1206654.0
+2024-08-27,57.0,57.0,55.20000076293945,55.29999923706055,856605.0
+2024-08-28,55.400001525878906,55.599998474121094,54.400001525878906,55.099998474121094,738918.0
+2024-08-29,55.20000076293945,55.29999923706055,54.400001525878906,54.400001525878906,1127773.0
+2024-09-01,54.599998474121094,55.0,54.0,54.0,623662.0
+2024-09-02,54.29999923706055,54.400001525878906,53.79999923706055,54.0,911888.0
+2024-09-03,54.29999923706055,55.20000076293945,54.20000076293945,55.20000076293945,704806.0
+2024-09-04,54.599998474121094,56.20000076293945,54.0,56.099998474121094,1124930.0
+2024-09-05,56.099998474121094,56.29999923706055,55.70000076293945,56.0,667089.0
+2024-09-08,55.70000076293945,55.79999923706055,54.599998474121094,54.599998474121094,237076.0
+2024-09-09,54.70000076293945,55.5,54.599998474121094,55.099998474121094,285811.0
+2024-09-10,55.29999923706055,55.5,54.900001525878906,55.5,417595.0
+2024-09-11,55.400001525878906,55.400001525878906,54.5,54.5,261284.0
+2024-09-12,55.20000076293945,55.599998474121094,54.5,55.5,589880.0
+2024-09-15,55.70000076293945,55.79999923706055,55.0,55.29999923706055,166855.0
+2024-09-16,55.29999923706055,55.5,54.70000076293945,55.5,315245.0
+2024-09-17,55.5,55.5,54.5,54.599998474121094,513464.0
+2024-09-18,54.70000076293945,55.5,54.5,55.400001525878906,587314.0
+2024-09-19,55.5,56.0,55.29999923706055,56.0,676297.0
+2024-09-22,56.0,56.400001525878906,56.0,56.0,203281.0
+2024-09-24,56.0,57.0,55.900001525878906,57.0,724650.0
+2024-09-25,57.0,57.79999923706055,56.900001525878906,57.79999923706055,502303.0
+2024-09-26,57.79999923706055,57.79999923706055,57.0,57.5,393353.0
+2024-09-29,57.099998474121094,57.29999923706055,55.900001525878906,56.099998474121094,557109.0
+2024-09-30,55.79999923706055,56.099998474121094,55.20000076293945,55.20000076293945,587085.0
+2024-10-01,55.29999923706055,55.70000076293945,55.099998474121094,55.70000076293945,422406.0
+2024-10-02,55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0.0
+2024-10-03,54.900001525878906,55.20000076293945,54.5,54.900001525878906,584447.0
+2024-10-06,55.5,56.79999923706055,55.20000076293945,55.599998474121094,824562.0
+2024-10-07,55.70000076293945,56.5,55.70000076293945,56.5,505996.0
+2024-10-08,56.599998474121094,56.79999923706055,55.599998474121094,56.79999923706055,399191.0
+2024-10-09,56.79999923706055,56.79999923706055,55.900001525878906,55.900001525878906,164020.0
+2024-10-10,56.20000076293945,56.29999923706055,55.599998474121094,56.099998474121094,178337.0
+2024-10-13,56.20000076293945,56.70000076293945,56.0,56.29999923706055,243132.0
+2024-10-14,56.29999923706055,58.29999923706055,56.20000076293945,58.20000076293945,729891.0
+2024-10-15,58.099998474121094,58.900001525878906,57.599998474121094,58.79999923706055,722461.0
+2024-10-16,58.5,58.5,57.29999923706055,57.29999923706055,310080.0
+2024-10-17,57.29999923706055,57.599998474121094,56.5,57.0,199194.0
+2024-10-20,57.0,57.0,56.29999923706055,56.79999923706055,102917.0
+2024-10-21,56.79999923706055,57.5,56.79999923706055,57.5,209215.0
+2024-10-22,57.5,57.5,56.29999923706055,56.599998474121094,231258.0
+2024-10-23,56.29999923706055,56.900001525878906,56.0,56.0,248744.0
+2024-10-24,56.099998474121094,56.29999923706055,55.29999923706055,55.70000076293945,394650.0
+2024-10-27,55.79999923706055,56.29999923706055,55.79999923706055,55.900001525878906,255051.0
+2024-10-28,55.900001525878906,56.400001525878906,55.79999923706055,55.900001525878906,569377.0
+2024-10-29,55.900001525878906,56.099998474121094,55.599998474121094,56.0,502956.0
+2024-10-30,56.099998474121094,56.5,55.70000076293945,55.79999923706055,461070.0
+2024-10-31,55.79999923706055,56.0,54.900001525878906,55.099998474121094,679877.0
+2024-11-03,55.099998474121094,55.5,54.900001525878906,55.29999923706055,206355.0
+2024-11-04,55.400001525878906,55.70000076293945,54.5,55.70000076293945,361535.0
+2024-11-05,55.70000076293945,55.70000076293945,54.5,55.599998474121094,466560.0
+2024-11-06,55.599998474121094,56.20000076293945,55.0,55.79999923706055,488867.0
+2024-11-07,55.5,56.29999923706055,55.400001525878906,56.099998474121094,600850.0
+2024-11-10,56.099998474121094,56.20000076293945,55.0,55.20000076293945,258935.0
+2024-11-11,55.099998474121094,55.5,54.70000076293945,54.79999923706055,530461.0
+2024-11-12,54.79999923706055,55.0,54.0,54.79999923706055,818288.0
+2024-11-13,54.70000076293945,54.79999923706055,53.70000076293945,53.900001525878906,528658.0
+2024-11-14,53.79999923706055,54.20000076293945,53.099998474121094,53.400001525878906,604019.0
+2024-11-17,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0
+2024-11-18,53.5,53.5,52.599998474121094,53.0,544622.0
+2024-11-19,52.900001525878906,53.0,52.599998474121094,52.599998474121094,753849.0
+2024-11-20,52.599998474121094,53.29999923706055,52.599998474121094,52.900001525878906,418072.0
+2024-11-21,53.099998474121094,53.099998474121094,52.5,52.70000076293945,326640.0
+2024-11-24,52.5,53.20000076293945,52.5,53.0,263169.0
+2024-11-25,53.29999923706055,53.29999923706055,52.099998474121094,52.099998474121094,1515365.0
+2024-11-26,52.400001525878906,53.29999923706055,52.400001525878906,53.29999923706055,555125.0
+2024-11-27,53.29999923706055,54.20000076293945,53.099998474121094,54.20000076293945,1699178.0
+2024-11-28,54.20000076293945,55.900001525878906,54.0,55.900001525878906,1552488.0
+2024-12-01,54.20000076293945,55.900001525878906,54.0,55.900001525878906,1552488.0
+2024-12-02,57.0,59.5,57.0,59.5,1993064.0
+2024-12-03,59.20000076293945,59.400001525878906,58.20000076293945,59.0,825346.0
+2024-12-04,58.5,59.900001525878906,58.099998474121094,58.599998474121094,988512.0
+2024-12-05,59.0,59.5,58.29999923706055,59.20000076293945,556791.0
+2024-12-08,59.20000076293945,59.29999923706055,58.5,59.29999923706055,310824.0
+2024-12-09,59.900001525878906,59.900001525878906,58.79999923706055,58.79999923706055,760471.0
+2024-12-10,58.79999923706055,60.70000076293945,58.70000076293945,60.5,1175318.0
+2024-12-11,60.5,61.0,60.099998474121094,60.70000076293945,1254313.0
+2024-12-12,60.599998474121094,61.5,60.5,61.099998474121094,952258.0
+2024-12-15,60.599998474121094,60.900001525878906,59.599998474121094,59.70000076293945,351815.0
+2024-12-16,59.599998474121094,61.0,59.400001525878906,60.900001525878906,532687.0
+2024-12-17,60.79999923706055,60.79999923706055,58.29999923706055,58.29999923706055,2145370.0
+2024-12-18,58.099998474121094,59.0,56.70000076293945,58.400001525878906,1012331.0
+2024-12-19,56.900001525878906,58.0,56.400001525878906,58.0,2512828.0
+2024-12-22,57.099998474121094,59.0,56.29999923706055,57.79999923706055,1246287.0
+2024-12-23,57.5,58.0,55.0,57.599998474121094,4456880.0
+2024-12-24,57.599998474121094,57.70000076293945,56.79999923706055,57.70000076293945,1520821.0
+2024-12-25,57.70000076293945,58.0,57.20000076293945,57.400001525878906,600138.0
+2024-12-26,57.5,57.599998474121094,56.70000076293945,56.900001525878906,766701.0
+2024-12-29,56.79999923706055,56.79999923706055,55.400001525878906,55.5,1509886.0
+2024-12-30,55.900001525878906,57.5,55.599998474121094,57.20000076293945,2030002.0
+2024-12-31,57.70000076293945,59.0,57.20000076293945,57.20000076293945,2401204.0
+2025-01-01,57.20000076293945,57.900001525878906,56.70000076293945,56.79999923706055,1129096.0
+2025-01-02,56.900001525878906,56.900001525878906,55.900001525878906,56.0,1715568.0
+2025-01-05,55.900001525878906,56.29999923706055,55.400001525878906,55.599998474121094,990217.0
+2025-01-06,55.599998474121094,56.29999923706055,55.400001525878906,55.900001525878906,1262014.0
+2025-01-07,55.900001525878906,56.20000076293945,55.099998474121094,56.0,2694343.0
+2025-01-08,56.0,57.29999923706055,56.0,56.400001525878906,2218704.0
+2025-01-09,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2025-01-12,56.29999923706055,56.29999923706055,55.599998474121094,56.0,633908.0
+2025-01-13,56.0,56.599998474121094,55.5,55.5,1627949.0
+2025-01-14,55.79999923706055,56.0,55.599998474121094,56.0,1360842.0
+2025-01-15,56.0,57.900001525878906,55.599998474121094,57.400001525878906,1584508.0
+2025-01-16,57.5,58.5,57.5,58.29999923706055,1417579.0
+2025-01-19,58.5,58.5,57.29999923706055,57.29999923706055,998332.0
+2025-01-20,57.599998474121094,57.70000076293945,56.5,56.900001525878906,986763.0
+2025-01-21,56.79999923706055,56.900001525878906,55.900001525878906,56.0,1635442.0
+2025-01-22,56.0,56.400001525878906,55.5,55.70000076293945,1879591.0
+2025-01-23,55.70000076293945,56.5,55.29999923706055,55.400001525878906,1402485.0
+2025-01-26,55.5,55.599998474121094,54.900001525878906,54.900001525878906,1191928.0
+2025-01-27,54.900001525878906,56.099998474121094,54.900001525878906,55.900001525878906,1276140.0
+2025-01-28,55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0.0
+2025-01-29,55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0.0
+2025-01-30,58.0,59.29999923706055,57.900001525878906,58.900001525878906,1587462.0
+2025-02-02,58.79999923706055,59.0,58.29999923706055,58.900001525878906,329681.0
+2025-02-03,58.0,58.400001525878906,57.5,58.0,2061851.0
+2025-02-04,57.70000076293945,58.400001525878906,57.5,58.099998474121094,1558860.0
+2025-02-05,57.79999923706055,59.0,57.599998474121094,58.099998474121094,1078969.0
+2025-02-06,58.099998474121094,58.79999923706055,57.900001525878906,58.400001525878906,725563.0
+2025-02-09,58.29999923706055,58.5,57.79999923706055,58.099998474121094,540312.0
+2025-02-10,58.0,58.400001525878906,57.900001525878906,58.400001525878906,857591.0
+2025-02-11,58.400001525878906,58.79999923706055,57.900001525878906,58.20000076293945,948305.0
+2025-02-12,58.099998474121094,58.79999923706055,58.099998474121094,58.5,460107.0
+2025-02-13,58.29999923706055,58.599998474121094,57.5,57.900001525878906,1070195.0
+2025-02-16,57.70000076293945,57.900001525878906,57.20000076293945,57.20000076293945,418436.0
+2025-02-17,57.099998474121094,58.0,56.79999923706055,57.70000076293945,710555.0
+2025-02-18,57.599998474121094,58.0,57.20000076293945,57.79999923706055,534151.0
+2025-02-19,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
+2025-02-20,57.0,58.099998474121094,57.0,57.599998474121094,830947.0
+2025-02-24,57.599998474121094,58.099998474121094,57.29999923706055,57.599998474121094,900047.0
+2025-02-25,57.5,58.099998474121094,57.20000076293945,58.0,434780.0
+2025-02-26,57.79999923706055,57.900001525878906,56.20000076293945,56.599998474121094,961907.0
+2025-02-27,56.20000076293945,56.79999923706055,55.599998474121094,56.79999923706055,2239245.0
+2025-03-02,56.70000076293945,56.900001525878906,55.70000076293945,55.900001525878906,260648.0
+2025-03-03,56.0,56.5,55.5,56.20000076293945,768262.0
+2025-03-04,56.0,56.599998474121094,55.5,55.599998474121094,1188832.0
+2025-03-05,55.900001525878906,56.70000076293945,55.599998474121094,56.29999923706055,738999.0
+2025-03-06,55.79999923706055,56.70000076293945,55.70000076293945,55.79999923706055,804819.0
+2025-03-09,57.599998474121094,57.599998474121094,55.400001525878906,56.099998474121094,585641.0
+2025-03-10,56.099998474121094,56.099998474121094,55.0,55.099998474121094,881566.0
+2025-03-11,54.70000076293945,55.5,54.29999923706055,54.79999923706055,1531493.0
+2025-03-12,54.79999923706055,54.900001525878906,54.0,54.0,1152005.0
+2025-03-13,54.0,55.0,53.599998474121094,55.0,993529.0
+2025-03-16,55.400001525878906,55.400001525878906,54.0,54.900001525878906,598689.0
+2025-03-17,54.900001525878906,55.900001525878906,54.5,55.099998474121094,780721.0
+2025-03-18,55.099998474121094,56.400001525878906,54.599998474121094,55.70000076293945,933678.0
+2025-03-19,55.70000076293945,55.70000076293945,54.400001525878906,55.0,797414.0
+2025-03-20,55.0,55.0,55.0,55.0,0.0
+2025-03-23,55.099998474121094,55.70000076293945,54.599998474121094,55.70000076293945,236943.0
+2025-03-24,55.5,55.5,54.5,55.099998474121094,399799.0
+2025-03-25,55.20000076293945,55.20000076293945,53.79999923706055,53.79999923706055,960536.0
+2025-03-26,54.0,55.20000076293945,52.599998474121094,54.900001525878906,1641561.0
+2025-03-27,54.79999923706055,55.599998474121094,54.400001525878906,55.599998474121094,627708.0
+2025-04-03,54.599998474121094,55.400001525878906,54.29999923706055,54.900001525878906,503307.0
+2025-04-06,53.599998474121094,54.0,52.0,52.0,821584.0
+2025-04-07,52.0,54.0,50.599998474121094,53.900001525878906,1162855.0
+2025-04-08,54.099998474121094,55.0,53.20000076293945,54.099998474121094,884950.0
+2025-04-09,54.099998474121094,54.79999923706055,53.29999923706055,54.0,1005737.0
+2025-04-10,54.0,54.0,54.0,54.0,0.0
+2025-04-13,54.29999923706055,54.400001525878906,53.79999923706055,54.20000076293945,1245432.0
+2025-04-14,53.79999923706055,54.0,53.20000076293945,53.5,959962.0
+2025-04-15,53.70000076293945,53.70000076293945,53.0,53.5,1268364.0
+2025-04-16,53.400001525878906,53.5,52.599998474121094,53.29999923706055,1304675.0
+2025-04-17,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2025-04-20,53.29999923706055,53.599998474121094,53.0,53.5,991452.0
+2025-04-21,53.599998474121094,53.599998474121094,52.70000076293945,52.79999923706055,481623.0
+2025-04-22,53.0,53.099998474121094,52.29999923706055,52.79999923706055,725725.0
+2025-04-23,52.79999923706055,53.400001525878906,52.5,53.400001525878906,654444.0
+2025-04-24,53.400001525878906,54.0,53.29999923706055,53.79999923706055,1005582.0
+2025-04-27,53.599998474121094,53.79999923706055,53.0,53.29999923706055,433902.0
+2025-04-28,53.400001525878906,53.400001525878906,52.29999923706055,53.400001525878906,1320546.0
+2025-04-29,53.400001525878906,53.79999923706055,53.0,53.20000076293945,1261031.0
+2025-04-30,53.099998474121094,53.20000076293945,52.599998474121094,52.79999923706055,1725686.0
+2025-05-01,52.79999923706055,52.900001525878906,51.79999923706055,52.0,1345171.0
+2025-05-04,52.0,52.099998474121094,51.0,51.0,647302.0
+2025-05-05,51.0,51.900001525878906,50.5,51.29999923706055,1021108.0
+2025-05-06,51.29999923706055,51.900001525878906,51.099998474121094,51.79999923706055,4803574.0
+2025-05-07,51.5,52.29999923706055,51.5,52.20000076293945,846094.0
+2025-05-08,52.20000076293945,52.29999923706055,51.5,51.5,1196470.0
+2025-05-11,51.900001525878906,52.099998474121094,51.599998474121094,52.0,341447.0
+2025-05-12,52.099998474121094,52.79999923706055,52.099998474121094,52.599998474121094,886430.0
+2025-05-13,52.599998474121094,52.900001525878906,52.099998474121094,52.79999923706055,786379.0
+2025-05-14,52.70000076293945,53.0,52.5,52.70000076293945,810307.0
+2025-05-15,52.900001525878906,53.20000076293945,52.400001525878906,52.599998474121094,1179262.0
+2025-05-18,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0
+2025-05-19,52.0,52.0,51.099998474121094,51.400001525878906,794194.0
+2025-05-20,51.599998474121094,52.400001525878906,51.20000076293945,52.20000076293945,1269824.0
+2025-05-21,52.099998474121094,52.29999923706055,51.0,51.20000076293945,699723.0
+2025-05-22,51.20000076293945,51.5,50.900001525878906,51.5,517983.0
+2025-05-25,51.400001525878906,51.400001525878906,50.79999923706055,51.0,400943.0
+2025-05-26,50.900001525878906,51.79999923706055,50.79999923706055,51.79999923706055,632511.0
+2025-05-27,51.599998474121094,51.599998474121094,50.70000076293945,51.400001525878906,506875.0
+2025-05-28,51.400001525878906,52.20000076293945,51.0,51.5,1124362.0
+2025-05-29,51.5,51.900001525878906,51.20000076293945,51.29999923706055,1782934.0
+2025-06-01,51.400001525878906,51.70000076293945,51.099998474121094,51.400001525878906,281707.0
+2025-06-02,51.400001525878906,51.599998474121094,51.099998474121094,51.5,392514.0
+2025-06-03,51.599998474121094,51.70000076293945,50.79999923706055,50.900001525878906,688353.0
+2025-06-04,51.29999923706055,51.400001525878906,50.599998474121094,51.0,1022319.0
+2025-06-11,51.099998474121094,51.70000076293945,49.849998474121094,49.95000076293945,1071324.0
+2025-06-12,49.900001525878906,50.20000076293945,48.95000076293945,49.900001525878906,687412.0
+2025-06-15,48.0,50.70000076293945,47.650001525878906,50.099998474121094,740284.0
+2025-06-16,50.5,51.29999923706055,50.29999923706055,50.400001525878906,699043.0
+2025-06-17,50.70000076293945,50.79999923706055,49.0,49.0,875269.0
+2025-06-18,49.0,49.25,48.54999923706055,48.849998474121094,337617.0
+2025-06-19,48.900001525878906,49.400001525878906,48.599998474121094,48.75,1176175.0
+2025-06-22,48.75,49.349998474121094,48.599998474121094,48.79999923706055,223689.0
+2025-06-23,48.95000076293945,50.099998474121094,48.79999923706055,50.099998474121094,489223.0
+2025-06-24,50.900001525878906,51.20000076293945,50.400001525878906,51.0,1029680.0
+2025-06-25,51.29999923706055,51.5,50.599998474121094,51.099998474121094,555775.0
+2025-06-26,51.20000076293945,51.70000076293945,50.900001525878906,51.70000076293945,426356.0
+2025-06-29,52.099998474121094,52.150001525878906,50.900001525878906,52.0,434283.0
+2025-06-30,52.0,52.0,50.70000076293945,50.70000076293945,1160621.0
+2025-07-01,50.95000076293945,51.20000076293945,50.70000076293945,50.900001525878906,743964.0
+2025-07-02,50.79999923706055,51.20000076293945,50.599998474121094,51.150001525878906,1472889.0
+2025-07-03,50.79999923706055,51.25,50.70000076293945,51.25,812364.0
+2025-07-06,51.25,51.349998474121094,50.900001525878906,51.20000076293945,986506.0
+2025-07-07,51.0,51.099998474121094,50.099998474121094,50.150001525878906,1074350.0
+2025-07-08,50.349998474121094,50.349998474121094,49.84000015258789,49.900001525878906,1940618.0
+2025-07-09,49.900001525878906,49.900001525878906,48.84000015258789,49.0,3376082.0
+2025-07-10,49.0,49.08000183105469,48.08000183105469,48.18000030517578,4295009.0
+2025-07-13,48.380001068115234,48.400001525878906,47.84000015258789,48.119998931884766,1609703.0
+2025-07-14,48.380001068115234,48.560001373291016,47.81999969482422,48.52000045776367,1402021.0
+2025-07-15,48.5,48.5,47.959999084472656,48.2599983215332,812677.0
+2025-07-16,48.2400016784668,48.34000015258789,47.34000015258789,47.439998626708984,1271180.0
+2025-07-17,47.439998626708984,47.439998626708984,47.439998626708984,47.439998626708984,0.0
+2025-07-20,47.959999084472656,48.15999984741211,47.119998931884766,47.880001068115234,562718.0
+2025-07-21,47.880001068115234,47.880001068115234,47.380001068115234,47.5,605793.0
+2025-07-22,47.599998474121094,47.63999938964844,47.13999938964844,47.5,588595.0
+2025-07-23,47.58000183105469,47.68000030517578,47.220001220703125,47.599998474121094,925427.0
+2025-07-24,47.52000045776367,47.65999984741211,47.380001068115234,47.599998474121094,514163.0
+2025-07-27,47.599998474121094,47.939998626708984,47.439998626708984,47.84000015258789,431925.0
+2025-07-28,47.84000015258789,48.060001373291016,47.599998474121094,47.7599983215332,746329.0
+2025-07-29,47.7599983215332,47.81999969482422,47.459999084472656,47.58000183105469,338612.0
+2025-07-30,47.58000183105469,47.959999084472656,47.58000183105469,47.91999816894531,393741.0
+2025-07-31,47.900001525878906,47.97999954223633,47.58000183105469,47.900001525878906,365008.0
+2025-08-03,47.900001525878906,47.900001525878906,47.15999984741211,47.2599983215332,273639.0
+2025-08-04,47.119998931884766,47.380001068115234,46.79999923706055,47.0,496892.0
+2025-08-05,47.02000045776367,47.400001525878906,47.0,47.36000061035156,505664.0
+2025-08-06,47.36000061035156,47.52000045776367,47.18000030517578,47.41999816894531,317698.0
+2025-08-07,47.400001525878906,47.79999923706055,47.18000030517578,47.619998931884766,601456.0
+2025-08-10,47.619998931884766,47.86000061035156,47.41999816894531,47.70000076293945,397494.0
+2025-08-11,47.70000076293945,47.70000076293945,46.2599983215332,46.31999969482422,1432632.0
+2025-08-12,46.31999969482422,46.939998626708984,45.97999954223633,46.70000076293945,1068121.0
+2025-08-13,46.70000076293945,47.20000076293945,46.15999984741211,46.279998779296875,841573.0
+2025-08-14,46.29999923706055,47.08000183105469,46.29999923706055,46.599998474121094,900707.0
+2025-08-17,46.7599983215332,47.040000915527344,46.599998474121094,46.70000076293945,433536.0
+2025-08-18,46.70000076293945,47.13999938964844,46.560001373291016,46.959999084472656,525253.0
+2025-08-19,46.81999969482422,47.0,46.5,46.7400016784668,430125.0
+2025-08-20,46.52000045776367,46.7400016784668,46.34000015258789,46.5,632007.0
+2025-08-21,46.5,46.540000915527344,46.13999938964844,46.36000061035156,578657.0
+2025-08-24,46.58000183105469,47.060001373291016,46.5,46.720001220703125,365167.0
+2025-08-25,46.84000015258789,47.779998779296875,46.81999969482422,47.68000030517578,731503.0
+2025-08-26,47.400001525878906,47.70000076293945,47.02000045776367,47.02000045776367,1120225.0
+2025-08-27,47.58000183105469,47.900001525878906,47.18000030517578,47.68000030517578,829449.0
+2025-08-28,47.599998474121094,47.900001525878906,47.5,47.58000183105469,732551.0
+2025-08-31,47.58000183105469,47.900001525878906,47.400001525878906,47.70000076293945,331906.0
+2025-09-01,47.400001525878906,47.540000915527344,47.0,47.119998931884766,684379.0
+2025-09-02,47.119998931884766,47.779998779296875,47.02000045776367,47.779998779296875,631723.0
+2025-09-03,47.70000076293945,48.34000015258789,47.52000045776367,47.81999969482422,769225.0
+2025-09-04,47.70000076293945,48.220001220703125,47.70000076293945,48.08000183105469,353210.0