diff --git "a/data/2290.csv" "b/data/2290.csv"
new file mode 100644--- /dev/null
+++ "b/data/2290.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,37.599998474121094,38.099998474121094,37.5,37.70000076293945,2226262.0
+2010-03-04,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0.0
+2010-03-07,38.5,38.900001525878906,38.400001525878906,38.5,4083773.0
+2010-03-08,38.5,39.0,38.400001525878906,38.900001525878906,2532177.0
+2010-03-09,39.0,39.20000076293945,38.400001525878906,38.5,2435221.0
+2010-03-10,38.400001525878906,38.5,38.20000076293945,38.5,886636.0
+2010-03-11,38.5,39.0,38.5,39.0,2123513.0
+2010-03-14,39.099998474121094,39.20000076293945,38.79999923706055,38.900001525878906,2222876.0
+2010-03-15,38.900001525878906,39.29999923706055,38.79999923706055,39.20000076293945,2098786.0
+2010-03-16,39.20000076293945,39.29999923706055,38.79999923706055,38.900001525878906,1484040.0
+2010-03-17,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
+2010-03-18,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,1183453.0
+2010-03-21,38.70000076293945,38.900001525878906,38.599998474121094,38.70000076293945,1563343.0
+2010-03-22,38.70000076293945,40.0,38.70000076293945,39.900001525878906,5106875.0
+2010-03-23,39.900001525878906,40.900001525878906,39.599998474121094,39.599998474121094,4659414.0
+2010-03-24,39.900001525878906,40.20000076293945,39.599998474121094,39.70000076293945,2748276.0
+2010-03-25,39.900001525878906,40.0,39.599998474121094,39.79999923706055,1327835.0
+2010-03-28,39.900001525878906,40.0,39.599998474121094,39.70000076293945,1073804.0
+2010-03-29,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0
+2010-03-30,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0
+2010-03-31,39.099998474121094,39.599998474121094,39.099998474121094,39.20000076293945,1897866.0
+2010-04-01,39.29999923706055,39.29999923706055,38.70000076293945,38.900001525878906,1255097.0
+2010-04-04,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
+2010-04-05,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
+2010-04-06,38.70000076293945,39.099998474121094,38.29999923706055,38.900001525878906,1276621.0
+2010-04-07,38.900001525878906,39.29999923706055,38.599998474121094,38.70000076293945,1267299.0
+2010-04-08,38.70000076293945,40.5,38.70000076293945,40.20000076293945,7225657.0
+2010-04-11,40.400001525878906,42.20000076293945,40.400001525878906,42.0,4551612.0
+2010-04-12,41.900001525878906,42.5,41.70000076293945,42.0,2530601.0
+2010-04-13,42.099998474121094,45.900001525878906,42.0,45.900001525878906,8322788.0
+2010-04-14,46.0,47.0,44.70000076293945,46.0,7901892.0
+2010-04-15,50.0,50.0,45.599998474121094,45.900001525878906,11825680.0
+2010-04-18,45.29999923706055,47.29999923706055,44.900001525878906,46.20000076293945,4892379.0
+2010-04-19,46.5,48.0,45.70000076293945,47.400001525878906,6477575.0
+2010-04-20,47.099998474121094,47.70000076293945,46.900001525878906,47.29999923706055,4324745.0
+2010-04-21,47.29999923706055,48.20000076293945,46.099998474121094,46.29999923706055,5064206.0
+2010-04-22,46.400001525878906,47.70000076293945,46.400001525878906,47.29999923706055,2234134.0
+2010-04-25,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2010-04-26,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2010-04-27,48.79999923706055,49.20000076293945,48.599998474121094,48.79999923706055,2109666.0
+2010-04-28,48.79999923706055,49.5,48.29999923706055,48.70000076293945,2660830.0
+2010-04-29,48.0,49.099998474121094,47.70000076293945,48.79999923706055,4009892.0
+2010-05-02,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0
+2010-05-03,48.900001525878906,49.20000076293945,48.599998474121094,48.70000076293945,1731352.0
+2010-05-04,48.900001525878906,49.099998474121094,48.400001525878906,48.79999923706055,1532680.0
+2010-05-05,49.099998474121094,49.5,48.70000076293945,49.0,3037562.0
+2010-05-06,48.0,49.0,48.0,48.599998474121094,2226956.0
+2010-05-09,48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,0.0
+2010-05-10,45.20000076293945,46.5,45.099998474121094,46.29999923706055,3643435.0
+2010-05-11,47.20000076293945,48.20000076293945,47.099998474121094,47.400001525878906,4586849.0
+2010-05-12,47.20000076293945,47.29999923706055,46.29999923706055,46.5,2069430.0
+2010-05-13,46.70000076293945,47.0,44.79999923706055,45.900001525878906,4717525.0
+2010-05-16,43.29999923706055,43.70000076293945,42.79999923706055,43.0,4604446.0
+2010-05-17,43.29999923706055,43.400001525878906,41.29999923706055,42.900001525878906,6499982.0
+2010-05-18,42.5,42.900001525878906,41.79999923706055,42.79999923706055,4950726.0
+2010-05-19,43.29999923706055,43.79999923706055,42.79999923706055,43.599998474121094,3358239.0
+2010-05-20,42.29999923706055,42.599998474121094,40.79999923706055,41.099998474121094,5673520.0
+2010-05-23,40.29999923706055,41.0,39.900001525878906,40.70000076293945,5314849.0
+2010-05-24,41.099998474121094,41.099998474121094,39.29999923706055,39.599998474121094,4574499.0
+2010-05-25,40.0,40.099998474121094,35.900001525878906,37.20000076293945,11582415.0
+2010-05-26,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2010-05-27,35.5,35.79999923706055,34.79999923706055,35.5,5642740.0
+2010-05-30,35.5,35.5,35.5,35.5,0.0
+2010-05-31,35.5,35.5,35.5,35.5,0.0
+2010-06-01,37.400001525878906,38.900001525878906,37.099998474121094,38.599998474121094,4172568.0
+2010-06-02,37.70000076293945,37.79999923706055,36.400001525878906,36.599998474121094,5072149.0
+2010-06-03,36.5,37.099998474121094,35.900001525878906,36.400001525878906,3447317.0
+2010-06-06,34.599998474121094,35.5,34.5,35.400001525878906,2845626.0
+2010-06-07,35.29999923706055,35.79999923706055,35.0,35.5,1830120.0
+2010-06-08,35.099998474121094,36.599998474121094,34.70000076293945,36.20000076293945,2759351.0
+2010-06-09,36.29999923706055,36.599998474121094,35.599998474121094,36.29999923706055,2898185.0
+2010-06-10,36.599998474121094,37.70000076293945,36.5,37.5,4371770.0
+2010-06-13,38.70000076293945,39.29999923706055,38.70000076293945,38.900001525878906,2384068.0
+2010-06-14,38.79999923706055,40.5,38.29999923706055,39.400001525878906,4559264.0
+2010-06-15,39.900001525878906,40.20000076293945,39.5,40.0,3103400.0
+2010-06-16,39.79999923706055,40.400001525878906,39.5,39.70000076293945,2389521.0
+2010-06-17,40.5,41.20000076293945,40.20000076293945,41.099998474121094,4544967.0
+2010-06-20,41.599998474121094,43.29999923706055,41.599998474121094,43.0,3462604.0
+2010-06-21,42.70000076293945,43.400001525878906,42.599998474121094,42.79999923706055,4124161.0
+2010-06-22,43.29999923706055,43.5,42.599998474121094,42.70000076293945,4172268.0
+2010-06-23,42.29999923706055,42.29999923706055,41.400001525878906,41.5,3243727.0
+2010-06-24,41.0,41.20000076293945,40.599998474121094,41.0,2558586.0
+2010-06-27,41.0,41.0,41.0,41.0,0.0
+2010-06-28,41.0,41.0,41.0,41.0,0.0
+2010-06-29,41.0,41.0,41.0,41.0,0.0
+2010-06-30,40.79999923706055,40.79999923706055,39.20000076293945,39.5,3066673.0
+2010-07-01,38.79999923706055,39.599998474121094,37.79999923706055,38.099998474121094,4098586.0
+2010-07-04,37.79999923706055,39.900001525878906,37.29999923706055,39.79999923706055,3967135.0
+2010-07-05,40.099998474121094,40.70000076293945,39.29999923706055,40.099998474121094,3126724.0
+2010-07-06,40.099998474121094,41.20000076293945,39.20000076293945,39.599998474121094,4988166.0
+2010-07-07,40.20000076293945,40.20000076293945,37.70000076293945,38.900001525878906,10315949.0
+2010-07-08,38.5,38.70000076293945,37.900001525878906,38.0,3967933.0
+2010-07-11,39.099998474121094,39.79999923706055,39.0,39.20000076293945,3959042.0
+2010-07-12,39.29999923706055,41.20000076293945,39.0,40.79999923706055,6468926.0
+2010-07-13,40.70000076293945,41.5,40.20000076293945,40.79999923706055,6229793.0
+2010-07-14,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0
+2010-07-15,41.400001525878906,41.599998474121094,39.0,39.0,15345216.0
+2010-07-18,38.0,38.599998474121094,38.0,38.5,2810394.0
+2010-07-19,38.5,39.0,37.5,37.70000076293945,4849658.0
+2010-07-20,37.29999923706055,37.79999923706055,37.20000076293945,37.79999923706055,3571139.0
+2010-07-21,38.099998474121094,38.20000076293945,36.70000076293945,36.79999923706055,2569092.0
+2010-07-22,37.099998474121094,37.400001525878906,36.29999923706055,37.099998474121094,1957890.0
+2010-07-25,37.599998474121094,38.099998474121094,37.400001525878906,38.099998474121094,3198962.0
+2010-07-26,37.900001525878906,38.0,37.400001525878906,37.599998474121094,1129717.0
+2010-07-27,37.599998474121094,37.900001525878906,37.20000076293945,37.29999923706055,1910666.0
+2010-07-28,37.599998474121094,37.79999923706055,37.400001525878906,37.599998474121094,1931436.0
+2010-07-29,37.70000076293945,37.79999923706055,37.400001525878906,37.599998474121094,1423985.0
+2010-08-01,37.599998474121094,37.79999923706055,37.400001525878906,37.5,2074397.0
+2010-08-02,37.599998474121094,38.20000076293945,37.599998474121094,37.900001525878906,2044234.0
+2010-08-03,38.099998474121094,38.20000076293945,37.70000076293945,38.099998474121094,2131105.0
+2010-08-04,38.5,39.20000076293945,38.29999923706055,38.599998474121094,5123653.0
+2010-08-05,38.599998474121094,38.599998474121094,38.20000076293945,38.29999923706055,1222767.0
+2010-08-08,38.099998474121094,38.79999923706055,38.099998474121094,38.400001525878906,1261050.0
+2010-08-09,38.400001525878906,39.5,38.400001525878906,39.400001525878906,3908002.0
+2010-08-10,39.5,39.599998474121094,39.20000076293945,39.400001525878906,893531.0
+2010-08-11,39.5,39.5,38.70000076293945,38.79999923706055,1294885.0
+2010-08-12,38.599998474121094,38.599998474121094,37.900001525878906,38.099998474121094,1084473.0
+2010-08-15,37.900001525878906,38.099998474121094,36.79999923706055,37.20000076293945,2071865.0
+2010-08-16,37.099998474121094,37.29999923706055,37.0,37.20000076293945,1431798.0
+2010-08-17,37.099998474121094,37.20000076293945,36.900001525878906,37.0,1196764.0
+2010-08-18,37.0,37.29999923706055,36.79999923706055,37.20000076293945,1004477.0
+2010-08-19,37.099998474121094,37.099998474121094,35.79999923706055,35.79999923706055,3038457.0
+2010-08-22,36.0,36.0,34.900001525878906,35.20000076293945,2587866.0
+2010-08-23,35.400001525878906,35.70000076293945,35.0,35.5,1514899.0
+2010-08-24,35.5,36.0,35.400001525878906,35.70000076293945,1069493.0
+2010-08-25,35.599998474121094,35.599998474121094,34.5,34.70000076293945,1818157.0
+2010-08-26,35.70000076293945,35.70000076293945,34.20000076293945,34.70000076293945,2488989.0
+2010-08-29,35.20000076293945,35.70000076293945,34.900001525878906,35.0,1997046.0
+2010-08-30,35.0,35.20000076293945,34.900001525878906,35.0,818417.0
+2010-08-31,35.099998474121094,35.29999923706055,34.599998474121094,34.599998474121094,1120561.0
+2010-09-01,34.400001525878906,34.400001525878906,33.900001525878906,34.29999923706055,1193452.0
+2010-09-02,34.29999923706055,35.099998474121094,34.20000076293945,35.0,1525497.0
+2010-09-05,35.70000076293945,37.400001525878906,35.70000076293945,37.20000076293945,3889123.0
+2010-09-06,37.20000076293945,37.5,36.79999923706055,37.20000076293945,1323984.0
+2010-09-07,37.20000076293945,37.900001525878906,37.20000076293945,37.5,1848674.0
+2010-09-09,37.5,37.5,37.5,37.5,0.0
+2010-09-12,37.5,37.5,37.5,37.5,0.0
+2010-09-14,37.5,37.5,37.5,37.5,0.0
+2010-09-15,38.0,38.20000076293945,37.5,37.79999923706055,3084464.0
+2010-09-16,37.79999923706055,37.79999923706055,37.5,37.79999923706055,798317.0
+2010-09-19,37.70000076293945,37.70000076293945,37.5,37.70000076293945,737947.0
+2010-09-20,37.70000076293945,37.900001525878906,37.599998474121094,37.70000076293945,958671.0
+2010-09-21,37.79999923706055,38.900001525878906,37.70000076293945,38.900001525878906,2313250.0
+2010-09-22,39.099998474121094,39.29999923706055,38.599998474121094,39.099998474121094,1917022.0
+2010-09-26,39.5,39.900001525878906,39.400001525878906,39.400001525878906,1929320.0
+2010-09-27,39.400001525878906,39.5,38.900001525878906,39.099998474121094,1088677.0
+2010-09-28,39.20000076293945,39.599998474121094,38.79999923706055,39.5,1618571.0
+2010-09-29,39.5,39.5,39.5,39.5,0.0
+2010-09-30,38.900001525878906,39.0,38.5,38.599998474121094,1071347.0
+2010-10-03,39.20000076293945,39.400001525878906,38.599998474121094,39.0,1741060.0
+2010-10-04,38.900001525878906,39.0,38.5,39.0,1205175.0
+2010-10-05,38.79999923706055,39.29999923706055,38.79999923706055,39.0,1294863.0
+2010-10-06,38.79999923706055,41.099998474121094,38.79999923706055,40.5,8465413.0
+2010-10-07,40.70000076293945,41.5,40.70000076293945,41.0,3504394.0
+2010-10-10,41.400001525878906,41.400001525878906,40.70000076293945,40.79999923706055,983721.0
+2010-10-11,41.29999923706055,42.79999923706055,40.900001525878906,42.29999923706055,5879782.0
+2010-10-12,42.099998474121094,42.5,41.20000076293945,41.400001525878906,2457357.0
+2010-10-13,41.20000076293945,41.20000076293945,40.20000076293945,40.599998474121094,2706182.0
+2010-10-14,40.20000076293945,40.400001525878906,39.5,40.20000076293945,1989911.0
+2010-10-17,38.900001525878906,38.900001525878906,37.900001525878906,38.29999923706055,4164337.0
+2010-10-18,38.29999923706055,39.599998474121094,38.29999923706055,39.5,3708864.0
+2010-10-19,40.0,40.29999923706055,39.20000076293945,39.900001525878906,4135477.0
+2010-10-20,40.0,41.5,40.0,41.099998474121094,3916625.0
+2010-10-21,40.5,41.900001525878906,40.29999923706055,41.5,3243961.0
+2010-10-24,41.79999923706055,42.70000076293945,41.70000076293945,42.5,2194826.0
+2010-10-25,42.70000076293945,42.900001525878906,42.29999923706055,42.29999923706055,1681796.0
+2010-10-26,42.5,42.70000076293945,42.099998474121094,42.5,1055713.0
+2010-10-27,42.5,42.599998474121094,42.0,42.29999923706055,1309257.0
+2010-10-28,42.0,42.20000076293945,41.79999923706055,42.0,1553233.0
+2010-10-31,41.79999923706055,42.400001525878906,41.5,42.20000076293945,1868522.0
+2010-11-01,42.400001525878906,42.70000076293945,42.20000076293945,42.29999923706055,1543857.0
+2010-11-02,42.29999923706055,43.29999923706055,42.099998474121094,42.900001525878906,2735977.0
+2010-11-03,43.0,43.20000076293945,42.599998474121094,42.900001525878906,1172618.0
+2010-11-04,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
+2010-11-07,44.70000076293945,44.900001525878906,44.400001525878906,44.599998474121094,1812586.0
+2010-11-08,44.5,44.70000076293945,44.099998474121094,44.20000076293945,1181591.0
+2010-11-09,44.099998474121094,44.5,43.79999923706055,44.0,1199245.0
+2010-11-10,44.099998474121094,45.599998474121094,43.900001525878906,45.400001525878906,2657823.0
+2010-11-11,,,,,
+2010-11-14,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2010-11-18,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2010-11-21,45.0,45.599998474121094,44.900001525878906,45.29999923706055,2122321.0
+2010-11-22,45.29999923706055,46.400001525878906,45.29999923706055,46.0,2354124.0
+2010-11-23,45.5,45.599998474121094,44.900001525878906,45.099998474121094,2227901.0
+2010-11-24,45.29999923706055,45.70000076293945,44.599998474121094,45.599998474121094,1988513.0
+2010-11-25,,,,,
+2010-11-28,45.400001525878906,45.79999923706055,45.099998474121094,45.29999923706055,1094897.0
+2010-11-29,45.70000076293945,45.900001525878906,45.20000076293945,45.400001525878906,1265475.0
+2010-11-30,45.20000076293945,45.29999923706055,44.900001525878906,45.20000076293945,724750.0
+2010-12-01,45.20000076293945,46.29999923706055,45.20000076293945,46.20000076293945,2033535.0
+2010-12-02,,,,,
+2010-12-05,47.70000076293945,49.0,47.5,48.0,2813357.0
+2010-12-06,48.099998474121094,48.29999923706055,47.79999923706055,48.0,1138538.0
+2010-12-07,,,,,
+2010-12-08,48.20000076293945,48.400001525878906,47.400001525878906,47.70000076293945,2492001.0
+2010-12-09,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
+2010-12-12,47.29999923706055,47.599998474121094,46.900001525878906,47.400001525878906,2130502.0
+2010-12-13,47.400001525878906,48.099998474121094,46.79999923706055,47.400001525878906,3066079.0
+2010-12-14,47.20000076293945,47.400001525878906,46.400001525878906,46.70000076293945,2606108.0
+2010-12-15,46.599998474121094,46.79999923706055,46.0,46.70000076293945,1580133.0
+2010-12-16,,,,,
+2010-12-19,47.400001525878906,47.599998474121094,46.900001525878906,47.5,875649.0
+2010-12-20,47.29999923706055,47.900001525878906,47.20000076293945,47.79999923706055,2037682.0
+2010-12-21,47.900001525878906,47.900001525878906,47.400001525878906,47.5,934583.0
+2010-12-22,47.5,47.599998474121094,46.900001525878906,47.20000076293945,1630576.0
+2010-12-23,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0
+2010-12-26,47.0,47.099998474121094,46.599998474121094,46.900001525878906,832717.0
+2010-12-27,46.79999923706055,47.20000076293945,46.5,46.79999923706055,1569399.0
+2010-12-28,46.70000076293945,47.20000076293945,46.70000076293945,47.0,830816.0
+2010-12-29,47.099998474121094,47.900001525878906,47.0,47.599998474121094,2217012.0
+2010-12-30,,,,,
+2011-01-02,47.599998474121094,47.79999923706055,47.5,47.70000076293945,1174305.0
+2011-01-03,47.79999923706055,48.599998474121094,47.400001525878906,48.400001525878906,3707133.0
+2011-01-04,48.599998474121094,48.900001525878906,48.400001525878906,48.79999923706055,2582233.0
+2011-01-05,48.70000076293945,48.900001525878906,48.5,48.70000076293945,1880033.0
+2011-01-06,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0
+2011-01-09,48.79999923706055,49.70000076293945,48.79999923706055,49.400001525878906,2910377.0
+2011-01-10,49.29999923706055,49.400001525878906,47.0,47.79999923706055,6744044.0
+2011-01-11,47.79999923706055,48.70000076293945,47.79999923706055,48.5,2910181.0
+2011-01-12,48.400001525878906,49.099998474121094,48.099998474121094,48.29999923706055,2553767.0
+2011-01-13,,,,,
+2011-01-16,48.0,48.29999923706055,46.29999923706055,47.099998474121094,5381267.0
+2011-01-17,47.099998474121094,47.5,46.79999923706055,46.900001525878906,2318331.0
+2011-01-18,46.900001525878906,46.900001525878906,46.099998474121094,46.5,1372271.0
+2011-01-19,45.900001525878906,46.400001525878906,45.900001525878906,46.29999923706055,1647219.0
+2011-01-20,,,,,
+2011-01-23,46.29999923706055,46.900001525878906,46.20000076293945,46.900001525878906,902552.0
+2011-01-24,46.79999923706055,47.0,46.79999923706055,46.900001525878906,879687.0
+2011-01-25,46.900001525878906,47.29999923706055,46.900001525878906,46.900001525878906,1041267.0
+2011-01-26,46.599998474121094,46.79999923706055,46.400001525878906,46.599998474121094,1236614.0
+2011-01-27,,,,,
+2011-01-30,42.20000076293945,43.70000076293945,42.20000076293945,43.400001525878906,3282357.0
+2011-01-31,43.599998474121094,43.79999923706055,42.5,42.79999923706055,2511540.0
+2011-02-01,42.70000076293945,43.400001525878906,42.70000076293945,43.20000076293945,1787946.0
+2011-02-02,44.0,45.599998474121094,44.0,45.29999923706055,3243005.0
+2011-02-03,,,,,
+2011-02-06,46.20000076293945,46.20000076293945,45.79999923706055,46.0,1354175.0
+2011-02-07,46.099998474121094,46.20000076293945,45.599998474121094,45.900001525878906,1276652.0
+2011-02-08,45.900001525878906,46.29999923706055,45.79999923706055,46.20000076293945,975417.0
+2011-02-09,46.099998474121094,46.29999923706055,45.900001525878906,46.099998474121094,849120.0
+2011-02-10,,,,,
+2011-02-13,46.599998474121094,46.79999923706055,46.400001525878906,46.599998474121094,902311.0
+2011-02-14,46.70000076293945,46.70000076293945,46.099998474121094,46.400001525878906,549400.0
+2011-02-15,46.400001525878906,46.599998474121094,46.099998474121094,46.20000076293945,382619.0
+2011-02-16,46.0,46.0,44.400001525878906,45.0,2763202.0
+2011-02-17,45.0,45.0,45.0,45.0,0.0
+2011-02-20,43.79999923706055,44.29999923706055,43.29999923706055,43.599998474121094,2202907.0
+2011-02-21,43.599998474121094,44.20000076293945,43.0,43.5,1299542.0
+2011-02-22,43.099998474121094,43.900001525878906,42.79999923706055,43.900001525878906,928159.0
+2011-02-23,44.0,44.400001525878906,43.0,43.0,2519366.0
+2011-02-24,43.0,43.0,43.0,43.0,0.0
+2011-02-27,43.20000076293945,43.29999923706055,40.5,41.0,3381106.0
+2011-02-28,40.599998474121094,42.0,40.599998474121094,41.5,3263112.0
+2011-03-01,41.900001525878906,42.400001525878906,38.0,38.5,4234756.0
+2011-03-02,37.599998474121094,41.0,37.5,39.599998474121094,2464608.0
+2011-03-03,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
+2011-03-06,42.0,43.0,41.099998474121094,42.5,3316369.0
+2011-03-07,42.20000076293945,46.70000076293945,41.70000076293945,44.79999923706055,2735285.0
+2011-03-08,44.20000076293945,45.5,44.0,44.70000076293945,4540889.0
+2011-03-09,44.79999923706055,45.20000076293945,44.5,44.5,2438813.0
+2011-03-10,,,,,
+2011-03-13,46.70000076293945,47.20000076293945,45.900001525878906,46.20000076293945,2373684.0
+2011-03-14,45.70000076293945,46.099998474121094,45.0,45.5,1692052.0
+2011-03-15,44.5,44.5,42.70000076293945,43.70000076293945,2704801.0
+2011-03-16,44.20000076293945,44.5,43.599998474121094,43.70000076293945,2066990.0
+2011-03-17,,,,,
+2011-03-20,46.900001525878906,46.900001525878906,44.79999923706055,45.099998474121094,3015711.0
+2011-03-21,,,,,
+2011-03-22,45.099998474121094,45.400001525878906,44.900001525878906,44.900001525878906,1036803.0
+2011-03-23,44.900001525878906,45.400001525878906,44.79999923706055,45.20000076293945,946574.0
+2011-03-24,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2011-03-27,46.70000076293945,47.599998474121094,46.400001525878906,47.0,2223751.0
+2011-03-28,47.0,47.70000076293945,46.70000076293945,47.20000076293945,1975655.0
+2011-03-29,47.20000076293945,48.400001525878906,47.099998474121094,48.20000076293945,2799341.0
+2011-03-30,48.400001525878906,48.400001525878906,47.900001525878906,48.20000076293945,1396864.0
+2011-03-31,,,,,
+2011-04-03,50.0,51.25,49.599998474121094,51.0,2124450.0
+2011-04-04,51.0,51.5,50.25,51.25,1238326.0
+2011-04-05,51.0,52.25,49.900001525878906,50.75,2454792.0
+2011-04-06,50.5,50.75,49.900001525878906,50.5,1180899.0
+2011-04-07,,,,,
+2011-04-10,50.5,50.5,50.5,50.5,0.0
+2011-04-11,50.75,51.75,50.0,51.75,1596973.0
+2011-04-12,51.25,51.75,50.5,51.25,1306761.0
+2011-04-13,51.75,53.5,50.75,53.25,8483518.0
+2011-04-14,53.25,53.25,53.25,53.25,0.0
+2011-04-17,52.25,52.5,49.400001525878906,49.900001525878906,3084267.0
+2011-04-18,49.79999923706055,50.0,48.400001525878906,49.0,3060671.0
+2011-04-19,49.79999923706055,50.0,48.79999923706055,49.70000076293945,3469609.0
+2011-04-20,49.70000076293945,52.0,49.70000076293945,51.75,2946852.0
+2011-04-21,,,,,
+2011-04-24,50.0,51.5,49.900001525878906,50.75,1115651.0
+2011-04-25,50.75,51.5,49.900001525878906,51.25,1920968.0
+2011-04-26,51.0,51.25,50.75,51.0,849093.0
+2011-04-27,51.25,53.0,51.25,51.75,3050608.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,52.25,52.5,51.75,52.0,1166602.0
+2011-05-03,52.0,52.0,51.0,51.5,922111.0
+2011-05-04,51.5,51.5,50.75,51.25,545521.0
+2011-05-05,51.25,51.25,51.25,51.25,0.0
+2011-05-08,49.400001525878906,49.79999923706055,48.79999923706055,49.79999923706055,1542002.0
+2011-05-09,50.0,50.5,49.79999923706055,50.25,894668.0
+2011-05-10,50.25,50.5,49.79999923706055,49.900001525878906,1422128.0
+2011-05-11,50.0,50.25,49.70000076293945,49.79999923706055,1118727.0
+2011-05-12,,,,,
+2011-05-15,49.20000076293945,49.400001525878906,48.70000076293945,48.70000076293945,1298672.0
+2011-05-16,48.70000076293945,48.70000076293945,47.099998474121094,47.5,2582582.0
+2011-05-17,47.5,48.0,47.29999923706055,47.70000076293945,1451455.0
+2011-05-18,47.900001525878906,48.29999923706055,47.900001525878906,48.20000076293945,1412146.0
+2011-05-19,,,,,
+2011-05-22,49.0,49.29999923706055,48.5,48.70000076293945,1647080.0
+2011-05-23,48.099998474121094,48.400001525878906,47.70000076293945,48.099998474121094,1782575.0
+2011-05-24,48.20000076293945,48.29999923706055,47.70000076293945,48.0,1266324.0
+2011-05-25,47.599998474121094,48.5,47.599998474121094,48.5,653743.0
+2011-05-26,,,,,
+2011-05-29,49.099998474121094,49.29999923706055,48.70000076293945,48.900001525878906,910156.0
+2011-05-30,48.900001525878906,48.900001525878906,48.29999923706055,48.400001525878906,1031165.0
+2011-05-31,48.599998474121094,48.599998474121094,48.20000076293945,48.400001525878906,1231088.0
+2011-06-01,48.5,48.599998474121094,48.29999923706055,48.5,1269604.0
+2011-06-02,,,,,
+2011-06-05,47.0,47.5,46.599998474121094,47.5,1744513.0
+2011-06-06,47.29999923706055,47.900001525878906,47.0,47.79999923706055,2346587.0
+2011-06-07,47.70000076293945,48.20000076293945,47.0,47.20000076293945,1382406.0
+2011-06-08,46.900001525878906,47.099998474121094,46.5,46.79999923706055,1146267.0
+2011-06-09,,,,,
+2011-06-12,46.79999923706055,47.0,46.29999923706055,47.0,706775.0
+2011-06-13,47.099998474121094,48.0,47.099998474121094,47.5,1559053.0
+2011-06-14,47.599998474121094,47.70000076293945,46.79999923706055,47.0,804872.0
+2011-06-15,47.099998474121094,47.099998474121094,45.5,46.29999923706055,2787249.0
+2011-06-16,,,,,
+2011-06-19,46.20000076293945,46.400001525878906,45.79999923706055,45.900001525878906,719538.0
+2011-06-20,45.599998474121094,45.70000076293945,45.20000076293945,45.5,1127601.0
+2011-06-21,46.20000076293945,46.29999923706055,46.0,46.099998474121094,793303.0
+2011-06-22,46.29999923706055,46.400001525878906,45.79999923706055,45.900001525878906,708288.0
+2011-06-23,,,,,
+2011-06-26,46.20000076293945,47.20000076293945,45.900001525878906,47.0,1590768.0
+2011-06-27,46.900001525878906,47.599998474121094,46.900001525878906,47.29999923706055,1052132.0
+2011-06-28,47.400001525878906,47.79999923706055,46.900001525878906,46.900001525878906,1666499.0
+2011-06-29,47.400001525878906,47.599998474121094,47.20000076293945,47.29999923706055,1403332.0
+2011-06-30,,,,,
+2011-07-03,48.20000076293945,48.400001525878906,47.79999923706055,48.29999923706055,1289367.0
+2011-07-04,48.20000076293945,49.0,48.0,48.70000076293945,1641394.0
+2011-07-05,48.599998474121094,49.099998474121094,48.400001525878906,48.70000076293945,999161.0
+2011-07-06,48.79999923706055,50.0,48.79999923706055,49.599998474121094,2347858.0
+2011-07-07,,,,,
+2011-07-10,50.25,50.25,48.900001525878906,49.0,1565823.0
+2011-07-11,51.75,52.0,50.0,50.25,6123546.0
+2011-07-12,50.0,50.0,49.0,49.900001525878906,2093964.0
+2011-07-13,50.5,50.5,49.5,50.0,1360229.0
+2011-07-14,,,,,
+2011-07-17,50.25,50.5,48.20000076293945,48.900001525878906,2323180.0
+2011-07-18,48.599998474121094,48.599998474121094,48.0,48.5,1819925.0
+2011-07-19,48.5,48.70000076293945,48.29999923706055,48.599998474121094,1090212.0
+2011-07-20,48.900001525878906,49.900001525878906,48.70000076293945,49.599998474121094,1744497.0
+2011-07-21,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0.0
+2011-07-24,51.0,51.25,50.25,51.0,2113360.0
+2011-07-25,50.25,50.5,49.900001525878906,50.0,1540183.0
+2011-07-26,50.0,50.5,49.900001525878906,50.25,711792.0
+2011-07-27,50.0,50.25,49.900001525878906,50.0,500252.0
+2011-07-28,,,,,
+2011-07-31,49.20000076293945,49.900001525878906,49.099998474121094,49.599998474121094,1302432.0
+2011-08-01,50.25,51.0,49.900001525878906,51.0,2069218.0
+2011-08-02,50.0,50.5,49.79999923706055,50.25,1186566.0
+2011-08-03,49.5,49.79999923706055,49.0,49.70000076293945,1745591.0
+2011-08-04,,,,,
+2011-08-07,46.400001525878906,47.099998474121094,46.0,46.5,1470914.0
+2011-08-08,46.900001525878906,47.0,45.400001525878906,45.900001525878906,2929042.0
+2011-08-09,44.900001525878906,45.29999923706055,43.79999923706055,45.099998474121094,3604209.0
+2011-08-10,46.20000076293945,46.29999923706055,45.20000076293945,45.400001525878906,1929859.0
+2011-08-11,,,,,
+2011-08-14,46.599998474121094,46.599998474121094,46.0,46.0,1132363.0
+2011-08-15,46.20000076293945,46.599998474121094,46.20000076293945,46.400001525878906,455686.0
+2011-08-16,46.599998474121094,46.599998474121094,45.400001525878906,45.5,1257201.0
+2011-08-17,45.5,46.0,45.5,45.70000076293945,626624.0
+2011-08-18,,,,,
+2011-08-21,43.400001525878906,43.900001525878906,43.20000076293945,43.599998474121094,1158737.0
+2011-08-22,43.79999923706055,43.79999923706055,43.099998474121094,43.5,954962.0
+2011-08-23,43.70000076293945,44.0,43.29999923706055,43.5,721584.0
+2011-08-24,43.79999923706055,44.0,43.70000076293945,44.0,811479.0
+2011-08-25,,,,,
+2011-08-28,44.0,44.0,44.0,44.0,0.0
+2011-09-01,44.0,44.0,44.0,44.0,0.0
+2011-09-04,45.099998474121094,45.79999923706055,44.900001525878906,45.599998474121094,1036484.0
+2011-09-05,45.29999923706055,45.29999923706055,44.70000076293945,45.0,1393752.0
+2011-09-06,44.79999923706055,45.20000076293945,44.599998474121094,44.900001525878906,1248929.0
+2011-09-07,45.29999923706055,46.0,45.20000076293945,45.900001525878906,1575767.0
+2011-09-08,,,,,
+2011-09-11,46.20000076293945,46.79999923706055,46.0,46.20000076293945,1133107.0
+2011-09-12,45.20000076293945,45.79999923706055,44.900001525878906,44.900001525878906,1372717.0
+2011-09-13,45.400001525878906,45.599998474121094,45.29999923706055,45.400001525878906,1293409.0
+2011-09-14,45.29999923706055,46.29999923706055,45.20000076293945,45.400001525878906,1080917.0
+2011-09-15,,,,,
+2011-09-18,46.20000076293945,46.20000076293945,45.70000076293945,45.79999923706055,1476090.0
+2011-09-19,45.20000076293945,45.79999923706055,45.20000076293945,45.599998474121094,753723.0
+2011-09-20,45.79999923706055,46.099998474121094,45.599998474121094,46.099998474121094,1102505.0
+2011-09-21,46.0,46.20000076293945,45.79999923706055,46.0,783855.0
+2011-09-22,46.0,46.0,46.0,46.0,0.0
+2011-09-25,44.900001525878906,45.20000076293945,44.70000076293945,45.20000076293945,2313866.0
+2011-09-26,45.20000076293945,45.29999923706055,44.599998474121094,45.0,2189117.0
+2011-09-27,45.29999923706055,45.599998474121094,45.0,45.20000076293945,1498853.0
+2011-09-28,45.5,45.599998474121094,45.099998474121094,45.20000076293945,1595644.0
+2011-09-29,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2011-10-02,44.900001525878906,45.099998474121094,44.29999923706055,44.599998474121094,1169632.0
+2011-10-03,44.29999923706055,44.5,43.70000076293945,43.70000076293945,720844.0
+2011-10-04,43.5,43.70000076293945,42.900001525878906,43.20000076293945,1075939.0
+2011-10-05,43.599998474121094,43.79999923706055,43.400001525878906,43.599998474121094,953112.0
+2011-10-06,,,,,
+2011-10-09,45.0,45.400001525878906,44.5,45.0,2139614.0
+2011-10-10,45.099998474121094,45.5,44.900001525878906,45.5,1288726.0
+2011-10-11,45.0,45.0,44.400001525878906,44.900001525878906,3078734.0
+2011-10-12,44.79999923706055,44.79999923706055,44.29999923706055,44.70000076293945,1387808.0
+2011-10-13,,,,,
+2011-10-16,44.79999923706055,44.79999923706055,44.20000076293945,44.29999923706055,760377.0
+2011-10-17,44.29999923706055,44.5,43.900001525878906,44.099998474121094,638201.0
+2011-10-18,44.099998474121094,44.099998474121094,43.70000076293945,44.099998474121094,884626.0
+2011-10-19,44.099998474121094,44.20000076293945,43.70000076293945,44.0,642041.0
+2011-10-20,,,,,
+2011-10-23,44.0,44.5,43.79999923706055,44.400001525878906,996319.0
+2011-10-24,44.599998474121094,44.599998474121094,44.099998474121094,44.20000076293945,932817.0
+2011-10-25,44.29999923706055,44.5,44.099998474121094,44.29999923706055,1081564.0
+2011-10-26,44.29999923706055,44.29999923706055,44.0,44.099998474121094,482335.0
+2011-10-27,,,,,
+2011-10-30,45.0,45.0,44.5,44.70000076293945,808182.0
+2011-10-31,44.5,44.900001525878906,44.5,44.599998474121094,450371.0
+2011-11-01,44.400001525878906,44.5,44.0,44.099998474121094,656491.0
+2011-11-02,44.0,44.29999923706055,43.900001525878906,44.20000076293945,504252.0
+2011-11-03,,,,,
+2011-11-06,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0
+2011-11-10,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0
+2011-11-13,44.20000076293945,44.5,44.099998474121094,44.5,604533.0
+2011-11-14,44.5,44.79999923706055,44.29999923706055,44.400001525878906,619636.0
+2011-11-15,44.20000076293945,44.5,44.20000076293945,44.400001525878906,728495.0
+2011-11-16,44.400001525878906,44.5,44.099998474121094,44.400001525878906,684104.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0
+2011-11-22,43.5,43.70000076293945,43.0,43.099998474121094,973545.0
+2011-11-23,43.099998474121094,43.099998474121094,43.099998474121094,43.099998474121094,0.0
+2011-11-24,43.099998474121094,43.099998474121094,43.099998474121094,43.099998474121094,0.0
+2011-11-27,41.900001525878906,41.900001525878906,41.5,41.599998474121094,703785.0
+2011-11-28,41.900001525878906,42.5,41.900001525878906,42.099998474121094,1075818.0
+2011-11-29,42.400001525878906,42.400001525878906,41.900001525878906,42.099998474121094,647039.0
+2011-11-30,41.900001525878906,42.099998474121094,41.70000076293945,42.099998474121094,592822.0
+2011-12-01,,,,,
+2011-12-04,42.70000076293945,43.0,42.599998474121094,42.79999923706055,296557.0
+2011-12-05,42.900001525878906,44.599998474121094,42.900001525878906,44.599998474121094,1810932.0
+2011-12-06,44.20000076293945,44.5,44.099998474121094,44.29999923706055,567249.0
+2011-12-07,44.29999923706055,44.70000076293945,44.29999923706055,44.5,389633.0
+2011-12-08,,,,,
+2011-12-11,44.29999923706055,44.599998474121094,44.20000076293945,44.599998474121094,530504.0
+2011-12-12,44.599998474121094,44.70000076293945,44.20000076293945,44.5,1020659.0
+2011-12-13,44.400001525878906,44.599998474121094,43.0,43.79999923706055,906949.0
+2011-12-14,44.0,44.29999923706055,43.900001525878906,43.900001525878906,485135.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,43.900001525878906,44.29999923706055,43.70000076293945,44.099998474121094,610862.0
+2011-12-20,44.0,44.5,43.79999923706055,44.400001525878906,607399.0
+2011-12-21,44.70000076293945,44.900001525878906,44.400001525878906,44.5,878348.0
+2011-12-22,44.5,44.5,44.5,44.5,0.0
+2011-12-25,44.5,44.5,44.099998474121094,44.20000076293945,612529.0
+2011-12-26,44.20000076293945,44.29999923706055,43.70000076293945,44.20000076293945,821260.0
+2011-12-27,44.20000076293945,44.20000076293945,43.70000076293945,43.79999923706055,630290.0
+2011-12-28,44.0,44.20000076293945,43.79999923706055,44.20000076293945,617990.0
+2011-12-29,,,,,
+2012-01-01,43.900001525878906,44.0,43.599998474121094,43.599998474121094,577735.0
+2012-01-02,43.70000076293945,44.099998474121094,43.599998474121094,43.79999923706055,577757.0
+2012-01-03,43.900001525878906,44.29999923706055,43.900001525878906,44.0,663070.0
+2012-01-04,44.0,44.0,43.70000076293945,43.79999923706055,505342.0
+2012-01-05,,,,,
+2012-01-08,43.400001525878906,43.5,42.79999923706055,42.79999923706055,1476914.0
+2012-01-09,43.0,43.099998474121094,42.70000076293945,42.79999923706055,609520.0
+2012-01-10,42.900001525878906,43.099998474121094,42.70000076293945,43.0,895049.0
+2012-01-11,43.0,43.29999923706055,42.900001525878906,43.20000076293945,576970.0
+2012-01-12,,,,,
+2012-01-15,43.0,43.099998474121094,42.900001525878906,43.0,879922.0
+2012-01-16,43.29999923706055,43.29999923706055,42.5,42.70000076293945,1823737.0
+2012-01-17,42.70000076293945,42.900001525878906,42.20000076293945,42.5,940675.0
+2012-01-18,42.20000076293945,43.0,42.20000076293945,42.79999923706055,846531.0
+2012-01-19,,,,,
+2012-01-22,43.5,43.70000076293945,43.20000076293945,43.599998474121094,665233.0
+2012-01-23,43.79999923706055,43.79999923706055,43.29999923706055,43.5,882830.0
+2012-01-24,43.5,43.599998474121094,43.29999923706055,43.5,361089.0
+2012-01-25,43.5,43.599998474121094,43.0,43.20000076293945,1254150.0
+2012-01-26,,,,,
+2012-01-29,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
+2012-01-30,43.70000076293945,43.79999923706055,43.400001525878906,43.79999923706055,733122.0
+2012-01-31,43.79999923706055,44.5,43.599998474121094,44.5,1607392.0
+2012-02-01,44.400001525878906,44.5,43.79999923706055,44.099998474121094,1409267.0
+2012-02-02,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0
+2012-02-05,45.20000076293945,46.099998474121094,45.099998474121094,46.099998474121094,1460717.0
+2012-02-06,46.099998474121094,46.099998474121094,45.400001525878906,45.70000076293945,1454927.0
+2012-02-07,45.599998474121094,45.599998474121094,45.099998474121094,45.29999923706055,769557.0
+2012-02-08,45.29999923706055,46.0,45.29999923706055,46.0,954393.0
+2012-02-09,,,,,
+2012-02-12,45.70000076293945,46.0,45.599998474121094,46.0,602160.0
+2012-02-13,46.0,46.400001525878906,45.900001525878906,46.20000076293945,988454.0
+2012-02-14,46.20000076293945,46.20000076293945,46.0,46.099998474121094,586666.0
+2012-02-15,46.099998474121094,46.599998474121094,46.099998474121094,46.5,862405.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,47.0,47.400001525878906,47.0,47.099998474121094,919935.0
+2012-02-21,47.099998474121094,48.20000076293945,47.0,48.0,1981784.0
+2012-02-22,48.0,48.0,48.0,48.0,0.0
+2012-02-23,48.0,48.0,48.0,48.0,0.0
+2012-02-26,49.0,49.0,48.29999923706055,48.70000076293945,671028.0
+2012-02-27,48.5,48.70000076293945,47.900001525878906,48.70000076293945,1448169.0
+2012-02-28,48.70000076293945,50.25,48.70000076293945,49.20000076293945,2996522.0
+2012-02-29,49.599998474121094,50.5,48.900001525878906,49.900001525878906,1939560.0
+2012-03-01,,,,,
+2012-03-04,51.75,52.0,50.0,51.25,1392599.0
+2012-03-05,50.75,52.0,50.75,51.25,908894.0
+2012-03-06,51.25,54.5,51.0,54.0,3236174.0
+2012-03-07,52.25,53.25,52.0,53.0,2056445.0
+2012-03-08,,,,,
+2012-03-11,53.25,53.75,53.0,53.25,759339.0
+2012-03-12,53.25,53.25,52.25,52.5,1082783.0
+2012-03-13,52.5,52.5,51.25,51.5,1245254.0
+2012-03-14,52.0,53.0,51.75,51.75,1922887.0
+2012-03-15,,,,,
+2012-03-18,52.5,52.5,51.0,51.75,1357603.0
+2012-03-19,52.0,52.0,50.5,50.75,1843593.0
+2012-03-20,50.75,50.75,49.70000076293945,49.70000076293945,1413641.0
+2012-03-21,49.5,52.5,49.5,52.0,2983178.0
+2012-03-22,,,,,
+2012-03-25,53.0,53.5,52.5,53.0,962152.0
+2012-03-26,53.25,53.5,51.5,52.0,1596877.0
+2012-03-27,52.5,52.75,51.25,51.25,1192155.0
+2012-03-28,51.25,51.75,50.25,51.0,1223964.0
+2012-03-29,,,,,
+2012-04-01,52.0,55.0,51.75,54.75,3467735.0
+2012-04-02,54.75,57.75,54.25,56.0,5349661.0
+2012-04-03,56.5,56.5,54.75,55.5,1763582.0
+2012-04-04,55.0,55.0,53.25,53.5,1626464.0
+2012-04-05,,,,,
+2012-04-08,52.0,52.0,50.25,51.75,1577440.0
+2012-04-09,50.5,53.0,50.25,52.75,1441544.0
+2012-04-10,52.5,53.25,50.75,51.0,1092485.0
+2012-04-11,50.25,51.25,49.5,51.0,1885522.0
+2012-04-12,,,,,
+2012-04-15,50.25,51.0,49.79999923706055,49.900001525878906,892797.0
+2012-04-16,49.79999923706055,50.75,49.5,50.0,1010222.0
+2012-04-17,51.75,52.0,50.75,51.75,1432666.0
+2012-04-18,51.75,55.5,51.75,55.5,2853251.0
+2012-04-19,,,,,
+2012-04-22,56.25,56.25,53.25,53.75,4243728.0
+2012-04-23,53.5,53.75,52.75,53.0,1494761.0
+2012-04-24,52.75,53.25,51.5,51.5,2333931.0
+2012-04-25,52.0,54.0,52.0,53.5,2453258.0
+2012-04-26,,,,,
+2012-04-29,53.25,53.75,52.5,52.75,613068.0
+2012-04-30,53.0,53.5,52.25,53.5,1012849.0
+2012-05-01,53.75,53.75,52.5,52.75,790147.0
+2012-05-02,53.0,53.5,52.25,52.75,743048.0
+2012-05-03,,,,,
+2012-05-06,51.5,51.75,50.0,51.0,817018.0
+2012-05-07,50.0,51.0,49.79999923706055,51.0,1322965.0
+2012-05-08,50.75,51.25,50.25,51.25,738303.0
+2012-05-09,50.75,50.75,49.599998474121094,49.79999923706055,1372032.0
+2012-05-10,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0
+2012-05-13,50.5,50.5,49.099998474121094,49.099998474121094,756085.0
+2012-05-14,48.900001525878906,49.20000076293945,48.400001525878906,48.70000076293945,883799.0
+2012-05-15,48.70000076293945,49.5,48.400001525878906,48.599998474121094,670264.0
+2012-05-16,47.900001525878906,48.400001525878906,47.400001525878906,48.29999923706055,1050017.0
+2012-05-17,,,,,
+2012-05-20,47.099998474121094,47.29999923706055,46.70000076293945,46.79999923706055,487724.0
+2012-05-21,46.900001525878906,47.099998474121094,46.79999923706055,47.099998474121094,487606.0
+2012-05-22,47.900001525878906,48.79999923706055,47.70000076293945,48.099998474121094,1458212.0
+2012-05-23,47.70000076293945,47.900001525878906,47.400001525878906,47.599998474121094,720191.0
+2012-05-24,,,,,
+2012-05-27,46.900001525878906,46.900001525878906,46.70000076293945,46.70000076293945,388575.0
+2012-05-28,47.0,47.20000076293945,46.79999923706055,47.20000076293945,331228.0
+2012-05-29,47.20000076293945,47.20000076293945,46.79999923706055,46.900001525878906,187756.0
+2012-05-30,46.79999923706055,46.79999923706055,46.0,46.20000076293945,430215.0
+2012-05-31,,,,,
+2012-06-03,43.400001525878906,44.0,43.29999923706055,43.70000076293945,848573.0
+2012-06-04,43.5,44.79999923706055,43.099998474121094,44.599998474121094,681666.0
+2012-06-05,44.599998474121094,45.099998474121094,44.29999923706055,44.29999923706055,461921.0
+2012-06-06,44.599998474121094,45.099998474121094,43.0,43.20000076293945,1156343.0
+2012-06-07,,,,,
+2012-06-10,44.400001525878906,44.400001525878906,43.900001525878906,44.29999923706055,302884.0
+2012-06-11,44.599998474121094,46.0,44.599998474121094,45.599998474121094,959582.0
+2012-06-12,44.900001525878906,44.900001525878906,44.5,44.79999923706055,271531.0
+2012-06-13,45.0,45.29999923706055,44.79999923706055,45.099998474121094,180103.0
+2012-06-14,,,,,
+2012-06-17,44.79999923706055,45.0,44.5,44.599998474121094,203878.0
+2012-06-18,45.0,45.099998474121094,44.70000076293945,44.79999923706055,284114.0
+2012-06-19,44.79999923706055,45.099998474121094,44.599998474121094,44.900001525878906,304370.0
+2012-06-20,45.0,45.0,44.599998474121094,44.900001525878906,255028.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2012-06-26,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2012-06-27,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2012-06-28,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2012-07-01,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2012-07-02,43.599998474121094,43.599998474121094,43.20000076293945,43.29999923706055,446510.0
+2012-07-03,43.400001525878906,43.900001525878906,43.400001525878906,43.5,522840.0
+2012-07-04,43.5,43.5,43.099998474121094,43.099998474121094,396044.0
+2012-07-05,,,,,
+2012-07-08,43.0,43.099998474121094,42.70000076293945,43.0,505836.0
+2012-07-09,42.79999923706055,42.79999923706055,42.400001525878906,42.70000076293945,290644.0
+2012-07-10,42.599998474121094,42.599998474121094,42.0,42.400001525878906,431469.0
+2012-07-11,42.20000076293945,42.20000076293945,41.79999923706055,41.79999923706055,401841.0
+2012-07-12,,,,,
+2012-07-15,42.70000076293945,42.70000076293945,42.0,42.29999923706055,331164.0
+2012-07-16,42.20000076293945,42.400001525878906,42.099998474121094,42.29999923706055,482867.0
+2012-07-17,42.29999923706055,43.29999923706055,42.0,42.0,558997.0
+2012-07-18,42.0,43.70000076293945,42.0,43.0,672459.0
+2012-07-19,,,,,
+2012-07-22,44.0,44.20000076293945,43.599998474121094,43.79999923706055,232083.0
+2012-07-23,43.79999923706055,43.79999923706055,43.099998474121094,43.099998474121094,380566.0
+2012-07-24,43.20000076293945,44.29999923706055,43.099998474121094,44.29999923706055,500304.0
+2012-07-25,44.0,45.20000076293945,43.79999923706055,44.79999923706055,641221.0
+2012-07-26,,,,,
+2012-07-29,45.599998474121094,46.0,45.20000076293945,45.400001525878906,331685.0
+2012-07-30,45.5,45.599998474121094,45.0,45.0,417013.0
+2012-07-31,45.0,47.400001525878906,44.70000076293945,46.599998474121094,1460442.0
+2012-08-01,46.400001525878906,47.400001525878906,45.900001525878906,46.20000076293945,687057.0
+2012-08-02,,,,,
+2012-08-05,47.5,47.70000076293945,47.0,47.599998474121094,282774.0
+2012-08-06,47.099998474121094,48.20000076293945,47.0,47.79999923706055,646591.0
+2012-08-07,47.79999923706055,48.5,47.79999923706055,48.20000076293945,408248.0
+2012-08-08,48.29999923706055,48.29999923706055,47.400001525878906,47.79999923706055,388867.0
+2012-08-09,,,,,
+2012-08-12,47.29999923706055,47.400001525878906,46.70000076293945,46.70000076293945,707955.0
+2012-08-13,46.599998474121094,46.79999923706055,46.0,46.20000076293945,524189.0
+2012-08-14,46.099998474121094,46.400001525878906,46.0,46.099998474121094,812168.0
+2012-08-15,46.099998474121094,47.0,46.099998474121094,46.599998474121094,970100.0
+2012-08-16,,,,,
+2012-08-19,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0
+2012-08-23,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0
+2012-08-26,47.0,47.70000076293945,46.79999923706055,46.900001525878906,794258.0
+2012-08-27,46.900001525878906,47.0,46.70000076293945,47.0,550418.0
+2012-08-28,46.900001525878906,47.0,46.400001525878906,46.400001525878906,387777.0
+2012-08-29,46.29999923706055,46.70000076293945,46.20000076293945,46.599998474121094,319699.0
+2012-08-30,,,,,
+2012-09-02,46.29999923706055,46.5,45.900001525878906,46.0,627836.0
+2012-09-03,46.0,46.099998474121094,45.70000076293945,45.900001525878906,243924.0
+2012-09-04,45.79999923706055,45.900001525878906,45.599998474121094,45.70000076293945,287058.0
+2012-09-05,,,,,
+2012-09-06,45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,0.0
+2012-09-09,45.599998474121094,45.70000076293945,45.5,45.5,392626.0
+2012-09-10,45.599998474121094,45.70000076293945,45.29999923706055,45.599998474121094,433938.0
+2012-09-11,45.599998474121094,45.900001525878906,45.400001525878906,45.900001525878906,615586.0
+2012-09-12,45.900001525878906,46.29999923706055,45.599998474121094,46.0,845692.0
+2012-09-13,,,,,
+2012-09-16,47.20000076293945,47.599998474121094,46.900001525878906,47.5,494740.0
+2012-09-17,47.20000076293945,47.70000076293945,47.20000076293945,47.599998474121094,622579.0
+2012-09-18,47.5,47.5,47.0,47.099998474121094,306306.0
+2012-09-19,47.099998474121094,47.5,47.099998474121094,47.099998474121094,323698.0
+2012-09-20,,,,,
+2012-09-24,46.70000076293945,46.70000076293945,45.79999923706055,45.79999923706055,443553.0
+2012-09-25,45.900001525878906,46.29999923706055,45.79999923706055,46.099998474121094,356310.0
+2012-09-26,46.0,46.0,45.20000076293945,45.29999923706055,530119.0
+2012-09-27,,,,,
+2012-09-30,44.099998474121094,44.900001525878906,44.099998474121094,44.70000076293945,522444.0
+2012-10-01,44.70000076293945,45.900001525878906,44.599998474121094,45.79999923706055,752060.0
+2012-10-02,45.599998474121094,46.5,45.5,46.29999923706055,395796.0
+2012-10-03,46.0,46.400001525878906,45.79999923706055,45.79999923706055,201528.0
+2012-10-04,,,,,
+2012-10-07,45.79999923706055,45.900001525878906,45.29999923706055,45.29999923706055,228404.0
+2012-10-08,45.79999923706055,45.79999923706055,44.900001525878906,45.0,300928.0
+2012-10-09,45.0,45.099998474121094,44.5,44.79999923706055,201647.0
+2012-10-10,44.599998474121094,44.70000076293945,44.20000076293945,44.599998474121094,292352.0
+2012-10-11,,,,,
+2012-10-14,43.0,43.20000076293945,42.29999923706055,42.5,2108062.0
+2012-10-15,42.70000076293945,43.900001525878906,42.599998474121094,43.5,482583.0
+2012-10-16,43.70000076293945,44.29999923706055,43.70000076293945,43.79999923706055,564708.0
+2012-10-17,44.20000076293945,44.20000076293945,43.599998474121094,43.70000076293945,280852.0
+2012-10-18,,,,,
+2012-10-21,44.29999923706055,44.29999923706055,43.20000076293945,43.5,406006.0
+2012-10-22,43.5,43.5,43.0,43.400001525878906,143543.0
+2012-10-23,43.29999923706055,43.70000076293945,43.20000076293945,43.400001525878906,158685.0
+2012-10-24,43.20000076293945,43.79999923706055,43.0,43.70000076293945,224200.0
+2012-10-25,,,,,
+2012-10-28,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2012-11-01,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2012-11-04,43.79999923706055,44.20000076293945,43.79999923706055,44.0,155830.0
+2012-11-05,44.0,44.099998474121094,44.0,44.0,203221.0
+2012-11-06,44.0,45.5,44.0,45.400001525878906,479726.0
+2012-11-07,45.5,45.79999923706055,44.400001525878906,45.099998474121094,724085.0
+2012-11-08,,,,,
+2012-11-11,44.900001525878906,45.0,44.5,44.79999923706055,120045.0
+2012-11-12,44.099998474121094,44.5,44.099998474121094,44.5,214100.0
+2012-11-13,44.20000076293945,44.29999923706055,43.79999923706055,44.0,274116.0
+2012-11-14,44.099998474121094,44.20000076293945,43.79999923706055,43.900001525878906,400716.0
+2012-11-15,,,,,
+2012-11-18,43.70000076293945,44.0,43.70000076293945,44.0,81701.0
+2012-11-19,43.900001525878906,44.099998474121094,42.5,43.099998474121094,834358.0
+2012-11-20,43.0,43.0,42.0,42.400001525878906,1188802.0
+2012-11-21,42.20000076293945,42.79999923706055,42.0,42.099998474121094,262863.0
+2012-11-22,,,,,
+2012-11-25,43.0,43.0,41.400001525878906,41.599998474121094,652995.0
+2012-11-26,41.79999923706055,42.0,41.0,42.0,434338.0
+2012-11-27,41.599998474121094,41.900001525878906,41.29999923706055,41.70000076293945,104533.0
+2012-11-28,41.79999923706055,43.29999923706055,41.70000076293945,43.0,987117.0
+2012-11-29,,,,,
+2012-12-02,43.0,43.0,43.0,43.0,0.0
+2012-12-03,44.599998474121094,45.29999923706055,44.599998474121094,45.20000076293945,400306.0
+2012-12-04,44.900001525878906,45.20000076293945,44.400001525878906,45.20000076293945,164197.0
+2012-12-05,45.0,45.400001525878906,45.0,45.29999923706055,145815.0
+2012-12-06,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0
+2012-12-09,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0
+2012-12-10,45.70000076293945,46.099998474121094,45.0,45.29999923706055,207163.0
+2012-12-11,45.29999923706055,46.0,45.099998474121094,46.0,429025.0
+2012-12-12,45.900001525878906,46.29999923706055,45.900001525878906,46.20000076293945,374039.0
+2012-12-13,46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0.0
+2012-12-16,46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0.0
+2012-12-17,47.70000076293945,48.099998474121094,47.599998474121094,47.900001525878906,634473.0
+2012-12-18,47.70000076293945,47.70000076293945,47.0,47.29999923706055,453526.0
+2012-12-19,47.29999923706055,47.5,46.900001525878906,47.099998474121094,183484.0
+2012-12-20,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
+2012-12-23,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
+2012-12-24,47.0,47.20000076293945,46.79999923706055,47.099998474121094,129359.0
+2012-12-25,47.400001525878906,47.79999923706055,47.099998474121094,47.79999923706055,312447.0
+2012-12-26,47.599998474121094,48.0,47.599998474121094,48.0,284026.0
+2012-12-27,48.0,48.0,48.0,48.0,0.0
+2012-12-30,48.0,48.0,48.0,48.0,0.0
+2012-12-31,46.900001525878906,47.900001525878906,46.900001525878906,47.29999923706055,166619.0
+2013-01-01,47.599998474121094,48.5,47.599998474121094,48.20000076293945,569691.0
+2013-01-02,47.900001525878906,50.0,47.900001525878906,49.70000076293945,1246180.0
+2013-01-03,49.70000076293945,49.70000076293945,49.70000076293945,49.70000076293945,0.0
+2013-01-06,49.70000076293945,49.70000076293945,49.70000076293945,49.70000076293945,0.0
+2013-01-07,49.70000076293945,49.900001525878906,49.400001525878906,49.400001525878906,503861.0
+2013-01-08,49.599998474121094,50.25,49.599998474121094,50.25,411388.0
+2013-01-09,50.25,51.25,50.0,50.25,2211895.0
+2013-01-10,50.25,50.25,50.25,50.25,0.0
+2013-01-13,50.25,50.25,50.25,50.25,0.0
+2013-01-14,49.099998474121094,49.099998474121094,48.400001525878906,48.70000076293945,371474.0
+2013-01-15,48.400001525878906,49.20000076293945,48.400001525878906,49.0,366234.0
+2013-01-16,48.900001525878906,50.0,48.900001525878906,50.0,544471.0
+2013-01-17,50.0,50.0,50.0,50.0,0.0
+2013-01-20,50.0,50.0,50.0,50.0,0.0
+2013-01-21,49.20000076293945,49.5,48.900001525878906,49.0,274813.0
+2013-01-22,48.70000076293945,49.0,48.400001525878906,49.0,982879.0
+2013-01-23,48.79999923706055,49.599998474121094,48.5,49.5,669235.0
+2013-01-24,49.5,49.5,49.5,49.5,0.0
+2013-01-27,49.5,49.5,49.5,49.5,0.0
+2013-01-28,49.79999923706055,50.5,49.599998474121094,50.25,397675.0
+2013-01-29,49.900001525878906,51.75,49.900001525878906,51.5,1873535.0
+2013-01-30,51.75,52.25,51.5,52.0,666792.0
+2013-01-31,52.0,52.0,52.0,52.0,0.0
+2013-02-03,52.0,52.0,52.0,52.0,0.0
+2013-02-04,53.0,53.5,52.5,53.25,304225.0
+2013-02-05,52.75,54.0,52.25,53.5,393781.0
+2013-02-06,53.25,54.0,52.75,53.5,299187.0
+2013-02-07,53.5,53.5,53.5,53.5,0.0
+2013-02-10,53.5,53.5,53.5,53.5,0.0
+2013-02-11,52.5,53.25,51.75,53.25,462685.0
+2013-02-12,52.5,53.0,52.5,52.75,90894.0
+2013-02-13,52.0,52.0,51.25,51.75,633622.0
+2013-02-14,51.75,51.75,51.75,51.75,0.0
+2013-02-17,51.75,51.75,51.75,51.75,0.0
+2013-02-18,52.0,52.25,51.75,52.0,107902.0
+2013-02-19,52.0,52.25,51.5,51.5,113655.0
+2013-02-20,51.25,52.0,51.25,52.0,144026.0
+2013-02-21,52.0,52.0,52.0,52.0,0.0
+2013-02-24,52.0,52.0,52.0,52.0,0.0
+2013-02-25,51.5,51.5,51.0,51.25,180996.0
+2013-02-26,50.25,50.5,50.25,50.5,255915.0
+2013-02-27,50.5,51.0,49.900001525878906,50.0,320904.0
+2013-02-28,50.0,50.0,50.0,50.0,0.0
+2013-03-03,50.0,50.0,50.0,50.0,0.0
+2013-03-04,49.900001525878906,50.0,49.5,50.0,259758.0
+2013-03-05,49.70000076293945,51.0,49.70000076293945,50.75,176095.0
+2013-03-06,51.0,54.5,50.75,53.25,1498290.0
+2013-03-07,53.25,53.25,53.25,53.25,0.0
+2013-03-10,53.25,53.25,53.25,53.25,0.0
+2013-03-11,52.75,53.25,51.75,51.75,358114.0
+2013-03-12,51.5,52.0,51.25,51.5,381648.0
+2013-03-13,51.75,52.25,51.5,51.75,158588.0
+2013-03-14,51.75,51.75,51.75,51.75,0.0
+2013-03-17,50.75,52.25,50.75,51.75,441357.0
+2013-03-18,51.75,52.25,51.0,51.75,313790.0
+2013-03-19,51.25,51.75,51.0,51.25,323815.0
+2013-03-20,51.5,53.25,51.5,52.5,999183.0
+2013-03-21,,,,,
+2013-03-24,53.0,54.0,52.5,53.5,704263.0
+2013-03-25,53.5,55.0,53.25,54.5,750409.0
+2013-03-26,54.0,54.75,53.5,54.5,790561.0
+2013-03-27,53.75,54.5,53.25,54.0,591392.0
+2013-03-28,,,,,
+2013-03-31,52.75,53.25,52.75,52.75,215382.0
+2013-04-01,52.5,54.0,52.5,53.0,352442.0
+2013-04-02,52.75,53.0,52.5,52.75,306556.0
+2013-04-03,53.0,53.75,53.0,53.5,270132.0
+2013-04-04,,,,,
+2013-04-07,52.5,52.75,51.75,52.0,465146.0
+2013-04-08,52.25,53.0,52.25,52.5,255270.0
+2013-04-09,52.5,52.5,51.75,52.0,265072.0
+2013-04-10,51.5,52.0,51.5,52.0,572735.0
+2013-04-11,,,,,
+2013-04-14,51.5,52.5,51.5,52.25,442932.0
+2013-04-15,52.5,52.5,51.0,51.5,836931.0
+2013-04-16,51.0,51.25,50.5,50.75,618487.0
+2013-04-17,51.0,51.5,50.5,51.5,370982.0
+2013-04-18,,,,,
+2013-04-21,51.5,51.5,50.75,51.25,477080.0
+2013-04-22,51.0,52.5,51.0,52.25,313636.0
+2013-04-23,52.0,52.25,51.0,51.5,474412.0
+2013-04-24,51.5,51.5,51.0,51.0,307104.0
+2013-04-25,,,,,
+2013-04-28,51.0,51.75,50.75,51.0,235177.0
+2013-04-29,50.75,51.25,50.25,51.0,426365.0
+2013-04-30,51.25,51.25,51.0,51.25,222207.0
+2013-05-01,51.0,52.25,51.0,52.0,379786.0
+2013-05-02,52.0,52.0,52.0,52.0,0.0
+2013-05-05,53.0,53.0,52.5,53.0,219155.0
+2013-05-06,52.75,53.0,52.25,52.25,249476.0
+2013-05-07,52.5,52.5,51.25,51.75,360884.0
+2013-05-08,52.0,53.0,51.75,52.5,222029.0
+2013-05-09,,,,,
+2013-05-12,53.5,53.5,52.75,53.0,439307.0
+2013-05-13,52.75,53.25,52.0,53.25,393151.0
+2013-05-14,53.0,53.75,53.0,53.25,441023.0
+2013-05-15,53.25,54.0,53.0,54.0,447117.0
+2013-05-16,,,,,
+2013-05-19,55.25,57.25,55.0,56.5,1273629.0
+2013-05-20,56.5,57.25,56.0,56.5,1013544.0
+2013-05-21,56.5,57.75,56.25,57.25,659280.0
+2013-05-22,57.0,57.25,56.25,56.25,320895.0
+2013-05-23,,,,,
+2013-05-26,55.25,55.75,55.0,55.25,204658.0
+2013-05-27,55.0,55.25,54.25,55.25,340063.0
+2013-05-28,55.0,56.5,55.0,56.0,520346.0
+2013-05-29,55.5,56.25,55.25,55.5,241129.0
+2013-05-30,,,,,
+2013-06-02,55.75,55.75,55.25,55.25,234234.0
+2013-06-03,55.25,56.25,55.25,56.0,548903.0
+2013-06-04,56.0,58.0,56.0,57.5,1243989.0
+2013-06-05,57.25,58.25,57.25,57.75,1503471.0
+2013-06-06,,,,,
+2013-06-09,57.75,58.0,57.25,58.0,436795.0
+2013-06-10,57.5,58.0,57.25,57.5,205087.0
+2013-06-11,57.25,57.5,56.25,56.25,256250.0
+2013-06-12,56.0,56.75,55.75,56.25,406579.0
+2013-06-13,,,,,
+2013-06-16,54.0,56.0,50.0,53.75,575003.0
+2013-06-17,54.0,56.0,54.0,55.0,659712.0
+2013-06-18,55.25,55.75,55.0,55.5,239562.0
+2013-06-19,55.75,58.0,55.25,57.5,832521.0
+2013-06-20,,,,,
+2013-06-23,56.5,57.0,56.0,57.0,326317.0
+2013-06-24,56.5,56.5,56.0,56.25,164832.0
+2013-06-25,56.0,56.25,55.0,56.0,612747.0
+2013-06-26,55.5,56.25,55.5,56.0,128236.0
+2013-06-27,56.0,56.0,56.0,56.0,0.0
+2013-06-30,55.5,55.75,55.0,55.5,430262.0
+2013-07-01,55.5,56.75,55.25,56.5,390470.0
+2013-07-02,56.5,57.25,56.5,56.5,845368.0
+2013-07-03,57.0,57.0,56.25,56.75,294595.0
+2013-07-04,56.75,56.75,56.75,56.75,0.0
+2013-07-07,56.0,57.25,55.75,56.5,515064.0
+2013-07-08,56.5,57.0,56.0,56.25,242525.0
+2013-07-09,56.25,57.0,56.25,56.75,206303.0
+2013-07-10,56.5,57.0,56.5,57.0,341657.0
+2013-07-11,,,,,
+2013-07-14,57.0,57.75,56.75,57.75,306090.0
+2013-07-15,56.75,57.0,56.25,56.75,285109.0
+2013-07-16,57.0,57.0,56.0,56.5,351061.0
+2013-07-17,56.25,56.5,55.75,55.75,309017.0
+2013-07-18,,,,,
+2013-07-21,55.0,56.75,55.0,56.75,441086.0
+2013-07-22,57.0,57.5,56.75,57.25,382378.0
+2013-07-23,57.25,58.5,57.25,58.0,426463.0
+2013-07-24,57.75,58.0,57.25,57.25,105050.0
+2013-07-25,57.25,57.25,57.25,57.25,0.0
+2013-07-28,57.75,58.25,57.75,58.0,259681.0
+2013-07-29,57.75,58.5,57.25,57.5,679867.0
+2013-07-30,57.5,58.5,57.0,57.75,339580.0
+2013-07-31,57.5,58.0,57.5,58.0,154469.0
+2013-08-01,57.75,60.75,57.5,59.5,1011047.0
+2013-08-04,59.5,60.0,58.0,58.75,799038.0
+2013-08-05,58.75,59.25,58.0,58.75,892851.0
+2013-08-11,58.75,58.75,58.75,58.75,0.0
+2013-08-13,58.75,59.5,58.75,59.0,429519.0
+2013-08-14,59.0,59.25,58.5,58.5,286225.0
+2013-08-15,58.5,59.0,58.5,58.75,120716.0
+2013-08-18,,,,,
+2013-08-19,59.75,60.25,59.0,59.5,408800.0
+2013-08-20,59.0,60.0,58.75,59.25,827343.0
+2013-08-21,59.0,59.5,59.0,59.25,228924.0
+2013-08-22,59.0,59.0,58.0,58.5,351436.0
+2013-08-25,58.5,58.75,58.0,58.25,123815.0
+2013-08-26,58.25,58.25,57.0,58.25,357060.0
+2013-08-27,57.5,57.5,56.0,57.0,327237.0
+2013-08-28,55.25,57.5,55.25,57.5,327942.0
+2013-08-29,57.75,57.75,56.75,57.0,201995.0
+2013-09-01,57.5,58.0,57.25,57.5,89075.0
+2013-09-02,57.5,59.0,57.25,59.0,730596.0
+2013-09-03,58.5,59.25,57.0,57.5,808845.0
+2013-09-04,56.5,56.75,56.0,56.5,441808.0
+2013-09-05,55.5,57.0,55.25,56.25,301753.0
+2013-09-08,55.5,56.5,55.5,56.5,249478.0
+2013-09-09,55.75,56.5,55.25,56.5,291745.0
+2013-09-10,57.5,58.25,57.5,58.25,765606.0
+2013-09-11,58.25,58.5,57.75,58.0,325059.0
+2013-09-12,57.5,58.5,57.5,58.25,143726.0
+2013-09-15,58.75,59.25,58.5,58.75,444100.0
+2013-09-16,58.75,60.5,58.75,60.25,703945.0
+2013-09-17,60.0,60.75,59.75,60.0,505177.0
+2013-09-18,60.25,60.5,59.5,59.75,213421.0
+2013-09-19,60.75,61.0,59.5,59.5,487559.0
+2013-09-24,59.5,59.5,58.75,58.75,199363.0
+2013-09-25,58.75,58.75,58.75,58.75,0.0
+2013-09-26,59.75,60.25,59.5,60.25,612422.0
+2013-09-29,60.25,60.5,59.5,60.0,339689.0
+2013-09-30,59.75,63.0,59.75,62.25,989999.0
+2013-10-01,62.0,63.25,61.75,62.5,894654.0
+2013-10-02,62.75,63.25,62.0,62.25,309113.0
+2013-10-03,62.0,63.0,62.0,62.0,565112.0
+2013-10-06,62.5,65.0,60.5,64.5,842330.0
+2013-10-07,63.75,65.0,62.75,63.0,959201.0
+2013-10-08,62.75,64.5,62.0,62.75,844683.0
+2013-10-09,63.0,64.25,62.5,63.75,673450.0
+2013-10-10,63.75,64.0,63.0,63.5,218682.0
+2013-10-13,63.5,63.5,63.5,63.5,0.0
+2013-10-20,64.5,67.25,64.0,67.0,1142061.0
+2013-10-21,66.5,66.75,65.5,66.5,851715.0
+2013-10-22,66.5,68.0,65.75,66.0,1481278.0
+2013-10-23,66.25,66.5,65.75,65.75,351206.0
+2013-10-24,65.75,66.5,65.5,66.5,320446.0
+2013-10-27,64.75,65.25,63.75,64.5,562900.0
+2013-10-28,64.25,64.5,63.5,64.0,177812.0
+2013-10-29,64.0,64.0,62.75,63.25,282503.0
+2013-10-30,63.5,65.5,62.75,64.75,503632.0
+2013-10-31,64.75,65.25,64.0,64.75,957602.0
+2013-11-03,64.5,64.5,63.5,63.75,291623.0
+2013-11-04,62.75,64.0,62.75,64.0,698871.0
+2013-11-05,63.75,65.25,63.75,65.25,565393.0
+2013-11-06,65.5,65.75,65.0,65.75,403038.0
+2013-11-07,65.25,65.75,65.0,65.75,1512510.0
+2013-11-10,65.5,66.0,65.0,66.0,189967.0
+2013-11-11,65.75,67.0,65.5,65.75,402867.0
+2013-11-12,65.5,68.5,65.5,68.0,1055360.0
+2013-11-13,67.25,68.25,67.0,68.0,656039.0
+2013-11-14,67.5,69.5,67.5,67.5,1653550.0
+2013-11-17,68.0,69.25,68.0,68.75,546681.0
+2013-11-18,68.5,69.0,67.5,67.5,369958.0
+2013-11-19,67.75,67.75,67.0,67.25,234936.0
+2013-11-20,67.25,67.75,66.5,67.25,253891.0
+2013-11-21,67.0,67.25,66.5,66.5,129568.0
+2013-11-24,67.0,67.5,66.25,66.75,263811.0
+2013-11-25,66.75,66.75,66.0,66.0,258394.0
+2013-11-26,66.0,67.5,65.75,67.25,587181.0
+2013-11-27,67.25,68.25,66.75,68.0,355374.0
+2013-11-28,68.0,68.75,67.0,67.0,434101.0
+2013-12-01,66.75,67.25,66.25,66.5,206791.0
+2013-12-02,66.0,68.25,66.0,68.0,371573.0
+2013-12-03,67.5,68.5,67.5,67.75,251610.0
+2013-12-04,67.5,68.0,67.25,67.75,92087.0
+2013-12-05,67.5,68.5,67.5,68.25,225421.0
+2013-12-08,68.0,69.5,68.0,69.5,381031.0
+2013-12-09,69.5,70.25,69.5,70.0,448280.0
+2013-12-10,70.5,70.75,69.5,70.75,1290118.0
+2013-12-11,70.5,70.75,69.75,70.5,350563.0
+2013-12-12,70.0,70.5,69.5,70.5,343960.0
+2013-12-15,70.25,71.0,70.25,70.75,232877.0
+2013-12-16,70.25,70.75,70.0,70.0,128735.0
+2013-12-17,70.5,71.25,69.75,71.25,295272.0
+2013-12-18,71.25,72.25,71.25,71.75,571463.0
+2013-12-19,72.0,75.5,72.0,75.25,1385867.0
+2013-12-22,75.0,75.5,73.5,73.75,409913.0
+2013-12-23,73.5,74.5,73.25,73.75,361939.0
+2013-12-24,73.75,74.0,72.5,72.75,210385.0
+2013-12-25,72.5,73.75,72.0,73.0,152241.0
+2013-12-26,73.0,73.0,72.0,72.5,216009.0
+2013-12-29,72.5,73.0,71.75,72.75,345289.0
+2013-12-30,72.75,73.0,72.25,72.75,153602.0
+2013-12-31,73.25,73.75,72.5,73.75,194383.0
+2014-01-01,73.75,75.25,73.5,74.75,512559.0
+2014-01-02,73.75,74.75,73.25,73.25,411834.0
+2014-01-05,73.75,73.75,73.0,73.0,408581.0
+2014-01-06,72.75,72.75,71.75,71.75,320153.0
+2014-01-07,71.75,72.25,71.5,71.75,414245.0
+2014-01-08,72.0,72.5,71.5,72.5,258692.0
+2014-01-09,72.5,73.25,71.5,73.25,566666.0
+2014-01-12,72.75,73.75,72.75,73.5,327140.0
+2014-01-13,70.0,71.75,69.75,71.25,1969481.0
+2014-01-14,71.25,71.25,71.25,71.25,0.0
+2014-01-15,70.25,71.75,70.0,71.75,386726.0
+2014-01-16,71.75,73.5,71.5,73.5,382898.0
+2014-01-19,72.75,74.5,72.5,73.5,418980.0
+2014-01-20,72.75,74.5,72.75,73.5,201527.0
+2014-01-21,73.0,73.75,71.5,72.75,300880.0
+2014-01-22,72.25,73.5,72.25,73.25,144657.0
+2014-01-23,73.0,74.75,73.0,74.5,571819.0
+2014-01-26,73.0,77.75,72.5,77.25,604601.0
+2014-01-27,76.75,77.25,74.5,75.25,715318.0
+2014-01-28,75.0,75.5,73.5,73.75,489152.0
+2014-01-29,74.5,74.75,73.5,73.5,373521.0
+2014-01-30,73.25,73.75,72.5,73.0,308620.0
+2014-02-02,72.75,73.5,72.5,72.75,302978.0
+2014-02-03,72.5,73.0,71.75,72.0,516329.0
+2014-02-04,71.0,72.0,70.5,71.5,375099.0
+2014-02-05,71.75,72.75,71.75,72.0,421008.0
+2014-02-06,72.0,72.0,71.25,71.25,280813.0
+2014-02-09,71.75,72.5,71.0,71.0,495308.0
+2014-02-10,71.0,71.25,70.25,70.5,444763.0
+2014-02-11,71.0,71.5,70.5,70.75,507285.0
+2014-02-12,71.0,71.5,70.75,71.5,539116.0
+2014-02-13,71.25,71.75,71.0,71.5,505424.0
+2014-02-16,71.75,73.0,71.75,72.75,394763.0
+2014-02-17,72.5,72.75,71.75,72.0,232593.0
+2014-02-18,72.0,72.75,72.0,72.5,182142.0
+2014-02-19,72.5,73.5,72.5,73.5,235979.0
+2014-02-20,73.25,74.0,73.0,73.75,300955.0
+2014-02-23,73.5,73.75,73.25,73.5,490004.0
+2014-02-24,73.5,73.75,72.25,72.5,307621.0
+2014-02-25,72.25,72.5,72.0,72.25,314580.0
+2014-02-26,71.75,72.0,71.25,72.0,431152.0
+2014-02-27,72.0,73.0,71.5,72.25,748786.0
+2014-03-02,72.0,72.5,71.5,71.75,393788.0
+2014-03-03,71.5,71.75,70.75,71.0,502351.0
+2014-03-04,71.5,72.0,71.0,71.75,399168.0
+2014-03-05,71.75,72.0,71.0,71.75,684112.0
+2014-03-06,71.75,72.0,71.0,71.5,591331.0
+2014-03-09,72.0,72.0,71.5,71.5,864738.0
+2014-03-10,71.75,71.75,71.25,71.75,416198.0
+2014-03-11,71.75,71.75,71.25,71.5,298262.0
+2014-03-12,71.5,71.5,70.25,70.25,694977.0
+2014-03-13,70.25,70.25,70.25,70.25,0.0
+2014-03-16,70.25,71.0,70.25,70.5,381838.0
+2014-03-17,69.5,69.5,67.25,67.75,1133987.0
+2014-03-18,68.0,68.0,66.25,67.0,1067938.0
+2014-03-19,67.0,68.5,67.0,68.5,754567.0
+2014-03-20,68.25,68.75,68.0,68.25,491289.0
+2014-03-23,68.75,70.5,68.75,70.25,745431.0
+2014-03-24,70.5,71.25,70.25,71.25,561820.0
+2014-03-25,71.0,71.25,70.5,70.5,314229.0
+2014-03-26,70.5,71.0,70.25,70.75,328665.0
+2014-03-27,70.75,71.25,70.5,71.0,464070.0
+2014-03-30,71.0,71.5,70.5,71.25,540168.0
+2014-03-31,71.5,71.75,70.0,70.75,1554027.0
+2014-04-01,70.5,71.25,70.25,71.0,641679.0
+2014-04-02,71.25,72.5,71.0,72.25,833282.0
+2014-04-03,72.25,73.0,71.75,72.75,861579.0
+2014-04-06,72.75,73.0,71.5,73.0,702215.0
+2014-04-07,72.25,72.25,71.5,72.25,463240.0
+2014-04-08,71.75,72.75,71.5,72.25,380998.0
+2014-04-09,72.0,72.5,71.0,72.5,664178.0
+2014-04-10,72.25,72.25,71.5,72.0,364244.0
+2014-04-13,71.25,71.5,70.25,71.0,409797.0
+2014-04-14,70.0,71.25,69.5,70.0,727829.0
+2014-04-15,70.0,70.5,69.5,70.0,422403.0
+2014-04-16,69.5,70.25,69.25,69.75,349411.0
+2014-04-17,69.5,70.0,69.25,69.75,246425.0
+2014-04-20,69.5,71.25,69.0,71.0,787488.0
+2014-04-21,70.75,70.75,69.5,69.5,378789.0
+2014-04-22,69.75,69.75,69.0,69.5,333825.0
+2014-04-23,69.5,69.5,68.5,68.75,954956.0
+2014-04-24,68.5,69.75,68.5,69.5,1020563.0
+2014-04-27,69.75,70.25,69.25,70.0,295194.0
+2014-04-28,70.0,70.75,69.5,70.0,740526.0
+2014-04-29,70.0,70.0,69.0,69.5,738432.0
+2014-04-30,69.5,69.75,68.75,69.0,413374.0
+2014-05-01,68.75,71.25,68.75,71.25,929818.0
+2014-05-04,71.25,72.25,71.25,71.75,1458549.0
+2014-05-05,72.0,72.0,70.5,71.25,290410.0
+2014-05-06,71.0,71.25,70.5,70.75,331308.0
+2014-05-07,70.75,71.0,70.25,70.75,257104.0
+2014-05-08,70.5,71.0,70.5,70.75,161789.0
+2014-05-11,70.5,70.75,70.25,70.5,214242.0
+2014-05-12,70.25,70.5,69.75,70.0,416538.0
+2014-05-13,70.0,70.5,69.75,70.25,293675.0
+2014-05-14,70.0,70.25,69.75,70.0,249790.0
+2014-05-15,70.25,70.25,69.5,70.25,245900.0
+2014-05-18,70.0,70.25,69.5,69.75,388251.0
+2014-05-19,69.75,69.75,68.5,69.0,512904.0
+2014-05-20,68.75,69.5,68.25,68.5,515830.0
+2014-05-21,68.25,69.25,68.25,69.25,358147.0
+2014-05-22,69.5,70.25,69.0,69.5,672047.0
+2014-05-25,68.5,69.25,68.25,68.75,882693.0
+2014-05-26,69.5,69.5,68.25,68.5,1102739.0
+2014-05-27,68.25,69.0,68.25,68.75,739812.0
+2014-05-28,68.75,69.0,68.5,68.75,580551.0
+2014-05-29,69.0,69.25,68.0,68.75,657982.0
+2014-06-01,69.0,69.5,68.75,69.0,302330.0
+2014-06-02,69.0,69.0,68.0,68.75,473055.0
+2014-06-03,68.5,69.0,68.25,69.0,1300142.0
+2014-06-04,68.75,69.0,68.25,68.25,556953.0
+2014-06-05,68.5,68.5,68.0,68.25,858105.0
+2014-06-08,68.25,68.75,68.0,68.5,1089500.0
+2014-06-09,68.75,69.5,68.75,69.25,620287.0
+2014-06-10,69.25,69.75,69.0,69.5,714693.0
+2014-06-11,69.5,70.25,68.75,69.5,595667.0
+2014-06-12,69.0,69.25,68.25,68.5,456452.0
+2014-06-15,68.0,68.75,67.5,68.75,414837.0
+2014-06-16,68.5,68.5,67.25,67.75,672904.0
+2014-06-17,67.75,69.75,67.0,69.25,1300509.0
+2014-06-18,69.5,71.25,69.25,70.25,2265281.0
+2014-06-19,70.25,72.25,70.25,72.0,2020883.0
+2014-06-22,72.25,73.5,71.75,73.25,1330282.0
+2014-06-23,72.5,72.5,71.25,72.25,638771.0
+2014-06-24,72.25,72.25,69.75,71.25,666000.0
+2014-06-25,71.25,72.75,71.25,72.0,723334.0
+2014-06-26,72.75,72.75,71.5,72.0,528750.0
+2014-06-29,71.75,72.25,71.25,71.75,115257.0
+2014-06-30,71.75,72.0,70.5,71.0,401648.0
+2014-07-01,70.75,71.25,70.5,70.5,306062.0
+2014-07-02,70.75,71.25,70.5,71.0,626006.0
+2014-07-03,70.75,71.0,70.0,70.5,607392.0
+2014-07-06,69.5,70.25,69.5,70.25,526488.0
+2014-07-07,70.0,70.0,69.0,69.5,456371.0
+2014-07-08,69.5,69.75,69.25,69.75,412707.0
+2014-07-09,69.75,71.75,69.0,71.75,818603.0
+2014-07-10,71.5,71.5,71.0,71.0,300186.0
+2014-07-13,71.0,71.5,70.75,71.0,277744.0
+2014-07-14,70.0,70.0,68.0,69.0,1806865.0
+2014-07-15,68.75,69.0,68.25,68.75,241221.0
+2014-07-16,68.75,69.25,68.5,69.0,465159.0
+2014-07-17,69.25,69.25,68.75,69.25,199347.0
+2014-07-20,69.0,69.0,68.25,68.75,300647.0
+2014-07-21,68.75,69.0,68.0,68.25,174694.0
+2014-07-22,69.25,71.75,69.0,70.25,1258833.0
+2014-07-23,70.5,74.25,70.0,73.25,1365873.0
+2014-07-24,73.5,74.0,72.0,72.25,992306.0
+2014-08-03,72.75,73.5,72.25,73.25,215207.0
+2014-08-04,73.0,73.25,72.5,72.75,348935.0
+2014-08-05,72.75,73.25,72.25,72.25,452278.0
+2014-08-06,72.5,72.5,71.5,71.75,463127.0
+2014-08-07,71.5,72.25,71.0,72.0,921556.0
+2014-08-10,72.25,72.5,71.25,72.0,938757.0
+2014-08-11,72.0,72.75,71.5,72.5,475328.0
+2014-08-12,72.5,73.75,72.5,73.5,591319.0
+2014-08-13,73.5,76.5,73.25,75.0,1706051.0
+2014-08-14,75.25,77.0,75.25,76.0,745839.0
+2014-08-17,76.0,76.75,75.5,76.25,374588.0
+2014-08-18,76.0,76.0,74.0,74.0,764907.0
+2014-08-19,74.25,74.5,73.5,73.5,252724.0
+2014-08-20,73.5,74.5,73.5,74.0,310661.0
+2014-08-21,74.25,74.25,73.5,74.0,193583.0
+2014-08-24,74.25,75.75,74.25,75.75,386024.0
+2014-08-25,75.5,76.75,74.25,74.5,586226.0
+2014-08-26,75.25,75.75,74.0,75.0,571869.0
+2014-08-27,75.0,76.5,74.75,75.75,955590.0
+2014-08-28,76.0,77.25,76.0,76.75,701923.0
+2014-08-31,76.75,77.5,76.75,77.5,409329.0
+2014-09-01,77.5,77.75,76.5,76.5,365556.0
+2014-09-02,76.5,76.5,75.75,75.75,185709.0
+2014-09-03,76.0,77.25,75.75,76.5,317269.0
+2014-09-04,76.25,77.0,76.0,77.0,275836.0
+2014-09-07,77.0,77.5,76.25,77.0,542965.0
+2014-09-08,77.0,77.0,76.0,76.0,361744.0
+2014-09-09,76.0,76.25,75.25,75.5,712000.0
+2014-09-10,75.5,75.5,74.75,75.0,419432.0
+2014-09-11,75.0,75.0,74.5,74.75,275875.0
+2014-09-14,74.5,74.5,73.0,73.0,1023485.0
+2014-09-15,73.0,73.5,72.25,72.75,690518.0
+2014-09-16,72.75,73.25,72.0,73.25,710051.0
+2014-09-17,73.25,74.0,73.25,74.0,660336.0
+2014-09-18,74.0,74.25,72.75,72.75,804571.0
+2014-09-21,73.0,73.5,72.5,72.5,346594.0
+2014-09-22,72.0,72.25,71.5,72.25,578148.0
+2014-09-24,71.75,72.0,70.5,71.75,713875.0
+2014-09-25,72.0,72.25,71.25,72.0,278303.0
+2014-09-28,71.75,72.0,71.0,71.25,404854.0
+2014-09-29,71.5,72.25,70.5,72.25,486178.0
+2014-09-30,71.5,72.5,71.5,72.0,593387.0
+2014-10-01,72.0,72.75,71.75,72.0,464887.0
+2014-10-02,71.5,71.5,70.75,71.25,386628.0
+2014-10-12,69.5,69.5,65.0,65.5,819409.0
+2014-10-13,65.5,67.75,64.5,67.0,765233.0
+2014-10-14,66.75,66.75,63.0,64.25,1408907.0
+2014-10-15,63.5,63.5,61.0,61.25,930412.0
+2014-10-16,58.75,64.0,58.0,61.25,2976332.0
+2014-10-19,64.5,65.0,62.25,62.75,733660.0
+2014-10-20,63.25,63.5,62.5,63.0,713135.0
+2014-10-21,63.25,65.0,63.25,64.75,565437.0
+2014-10-22,65.25,66.5,64.0,65.25,487209.0
+2014-10-23,65.5,65.5,64.25,65.25,151436.0
+2014-10-26,65.5,66.0,65.25,66.0,255946.0
+2014-10-27,67.0,67.0,64.25,64.5,144679.0
+2014-10-28,64.75,64.75,63.0,64.25,365633.0
+2014-10-29,64.25,64.75,64.0,64.75,128063.0
+2014-10-30,64.0,64.5,63.25,64.25,298090.0
+2014-11-02,64.5,65.0,64.0,65.0,229252.0
+2014-11-03,64.5,64.5,64.0,64.5,273016.0
+2014-11-04,63.75,63.75,61.25,61.5,575113.0
+2014-11-05,61.5,61.5,58.25,59.25,756016.0
+2014-11-06,60.0,61.0,59.25,59.5,546618.0
+2014-11-09,60.75,60.75,59.5,60.0,123571.0
+2014-11-10,59.75,60.25,59.5,60.25,341234.0
+2014-11-11,59.25,60.25,59.25,59.75,298117.0
+2014-11-12,59.5,60.0,59.25,59.75,181995.0
+2014-11-13,59.5,59.5,58.75,59.25,181230.0
+2014-11-16,59.0,59.0,57.5,58.0,297485.0
+2014-11-17,58.0,58.0,56.25,56.75,599125.0
+2014-11-18,56.75,57.25,55.5,55.75,637775.0
+2014-11-19,56.0,56.0,54.75,55.75,597569.0
+2014-11-20,55.5,56.75,55.5,56.75,451445.0
+2014-11-23,57.5,59.0,57.5,58.25,337986.0
+2014-11-24,58.5,59.5,58.25,58.75,534739.0
+2014-11-25,58.0,59.25,57.25,59.0,497843.0
+2014-11-26,58.5,59.0,56.25,58.0,428429.0
+2014-11-27,56.0,58.0,55.5,57.25,232361.0
+2014-11-30,52.25,53.25,51.75,51.75,1067220.0
+2014-12-01,50.5,51.75,48.599998474121094,48.70000076293945,2372729.0
+2014-12-02,51.0,52.25,50.5,51.75,1705257.0
+2014-12-03,52.0,53.75,51.5,53.25,309089.0
+2014-12-04,53.0,56.75,53.0,56.75,543096.0
+2014-12-07,52.5,53.25,51.25,52.0,2500973.0
+2014-12-08,51.75,52.0,50.25,51.0,1433273.0
+2014-12-09,49.900001525878906,49.900001525878906,47.20000076293945,47.70000076293945,3098685.0
+2014-12-10,47.900001525878906,47.900001525878906,44.400001525878906,44.599998474121094,2154721.0
+2014-12-11,43.0,45.400001525878906,42.70000076293945,45.099998474121094,1990098.0
+2014-12-14,43.0,44.5,41.0,44.0,1654134.0
+2014-12-15,45.29999923706055,45.5,42.900001525878906,43.0,807886.0
+2014-12-16,42.29999923706055,42.599998474121094,38.900001525878906,40.29999923706055,1801460.0
+2014-12-17,41.0,44.099998474121094,41.0,44.099998474121094,721864.0
+2014-12-18,47.099998474121094,48.400001525878906,47.099998474121094,48.400001525878906,771500.0
+2014-12-21,51.25,53.0,49.79999923706055,50.25,1776427.0
+2014-12-22,50.75,50.75,49.0,49.20000076293945,1234426.0
+2014-12-23,49.20000076293945,49.29999923706055,48.0,48.20000076293945,649751.0
+2014-12-24,49.0,50.0,48.900001525878906,49.0,653689.0
+2014-12-25,49.5,50.0,48.79999923706055,49.79999923706055,534412.0
+2014-12-28,49.900001525878906,50.75,49.20000076293945,50.25,428269.0
+2014-12-29,50.5,51.75,49.79999923706055,50.0,731282.0
+2014-12-30,48.5,48.599998474121094,47.0,47.79999923706055,520815.0
+2014-12-31,48.099998474121094,48.400001525878906,46.20000076293945,48.0,627361.0
+2015-01-01,48.099998474121094,48.599998474121094,47.5,47.599998474121094,336843.0
+2015-01-04,47.5,47.599998474121094,46.70000076293945,47.0,142390.0
+2015-01-05,46.70000076293945,46.70000076293945,42.400001525878906,42.400001525878906,2096163.0
+2015-01-06,39.099998474121094,41.900001525878906,38.5,41.70000076293945,2444748.0
+2015-01-07,41.599998474121094,41.79999923706055,40.099998474121094,40.599998474121094,3666469.0
+2015-01-08,41.599998474121094,42.0,40.5,40.79999923706055,3285764.0
+2015-01-11,40.70000076293945,40.70000076293945,39.900001525878906,40.5,2186009.0
+2015-01-12,40.20000076293945,41.29999923706055,39.900001525878906,40.599998474121094,1587141.0
+2015-01-13,39.900001525878906,40.79999923706055,39.5,40.70000076293945,986749.0
+2015-01-14,42.0,43.099998474121094,41.29999923706055,42.599998474121094,3857183.0
+2015-01-15,43.0,43.20000076293945,42.20000076293945,42.5,1479194.0
+2015-01-18,42.5,42.900001525878906,42.29999923706055,42.599998474121094,1168224.0
+2015-01-19,42.599998474121094,42.70000076293945,42.29999923706055,42.400001525878906,395736.0
+2015-01-20,42.400001525878906,42.400001525878906,41.79999923706055,42.099998474121094,654962.0
+2015-01-21,42.099998474121094,42.79999923706055,42.0,42.29999923706055,950676.0
+2015-01-22,42.29999923706055,44.0,42.29999923706055,44.0,1048652.0
+2015-01-26,44.29999923706055,44.29999923706055,43.29999923706055,43.79999923706055,1007884.0
+2015-01-27,44.0,46.400001525878906,43.79999923706055,45.5,2385832.0
+2015-01-28,46.099998474121094,50.0,46.099998474121094,50.0,2283620.0
+2015-01-29,49.599998474121094,50.75,47.400001525878906,47.599998474121094,2112147.0
+2015-02-01,50.75,51.75,49.79999923706055,49.79999923706055,1807646.0
+2015-02-02,49.5,51.0,48.70000076293945,50.75,1950399.0
+2015-02-03,51.5,52.5,50.75,51.5,1724033.0
+2015-02-04,52.25,52.25,49.70000076293945,49.900001525878906,1030470.0
+2015-02-05,48.70000076293945,49.79999923706055,48.70000076293945,49.400001525878906,1268600.0
+2015-02-08,50.25,50.75,49.900001525878906,50.0,1421455.0
+2015-02-09,50.5,51.0,50.25,51.0,1325767.0
+2015-02-10,50.75,50.75,49.099998474121094,49.400001525878906,1293832.0
+2015-02-11,49.29999923706055,49.29999923706055,47.79999923706055,47.79999923706055,669295.0
+2015-02-12,48.0,49.29999923706055,47.900001525878906,49.0,686600.0
+2015-02-15,50.5,50.75,49.900001525878906,50.0,804716.0
+2015-02-16,50.0,50.5,49.79999923706055,50.0,725043.0
+2015-02-17,50.25,50.75,49.79999923706055,49.900001525878906,545642.0
+2015-02-18,50.25,50.75,49.900001525878906,50.0,355002.0
+2015-02-19,49.79999923706055,49.79999923706055,48.70000076293945,48.79999923706055,531203.0
+2015-02-22,48.900001525878906,49.20000076293945,48.70000076293945,48.70000076293945,602737.0
+2015-02-23,48.70000076293945,48.900001525878906,47.79999923706055,47.900001525878906,526275.0
+2015-02-24,47.70000076293945,48.599998474121094,47.70000076293945,48.2599983215332,254742.0
+2015-02-25,48.5,48.5,47.79999923706055,48.150001525878906,253703.0
+2015-02-26,48.5,48.70000076293945,47.900001525878906,48.0,576162.0
+2015-03-01,48.29999923706055,48.29999923706055,47.79999923706055,47.900001525878906,453486.0
+2015-03-02,48.0,48.20000076293945,47.79999923706055,47.880001068115234,716135.0
+2015-03-03,48.0,49.400001525878906,47.900001525878906,49.25,1127620.0
+2015-03-04,49.29999923706055,49.599998474121094,48.900001525878906,48.900001525878906,639417.0
+2015-03-05,48.900001525878906,49.20000076293945,48.79999923706055,49.099998474121094,584757.0
+2015-03-08,50.25,51.0,50.0,50.75,1030120.0
+2015-03-09,50.25,51.0,50.0,50.75,1030120.0
+2015-03-10,51.0,51.0,49.70000076293945,49.79999923706055,569135.0
+2015-03-11,49.5,50.25,49.099998474121094,50.25,347668.0
+2015-03-12,50.25,50.75,50.0,50.75,753132.0
+2015-03-15,50.0,50.5,49.79999923706055,49.900001525878906,932517.0
+2015-03-16,50.0,50.0,47.79999923706055,48.0,1712507.0
+2015-03-17,48.099998474121094,48.29999923706055,46.5,46.5,1910407.0
+2015-03-18,46.599998474121094,46.900001525878906,43.20000076293945,44.70000076293945,2871006.0
+2015-03-19,46.0,46.20000076293945,44.099998474121094,45.0,2743533.0
+2015-03-22,44.29999923706055,44.29999923706055,43.5,44.20000076293945,2447649.0
+2015-03-23,44.0,44.5,43.70000076293945,44.29999923706055,1090890.0
+2015-03-24,44.29999923706055,44.70000076293945,44.20000076293945,44.599998474121094,695974.0
+2015-03-25,44.20000076293945,44.29999923706055,42.0,42.0,1272756.0
+2015-03-26,42.0,43.5,40.79999923706055,43.0,1121332.0
+2015-03-29,43.5,44.0,43.29999923706055,43.400001525878906,467985.0
+2015-03-30,43.599998474121094,43.70000076293945,42.099998474121094,42.599998474121094,920719.0
+2015-03-31,42.5,42.79999923706055,41.599998474121094,42.400001525878906,813791.0
+2015-04-01,42.099998474121094,43.0,41.79999923706055,42.599998474121094,508298.0
+2015-04-02,42.900001525878906,43.79999923706055,42.79999923706055,43.29999923706055,1860030.0
+2015-04-05,43.20000076293945,43.20000076293945,41.79999923706055,42.099998474121094,310942.0
+2015-04-06,42.29999923706055,42.79999923706055,42.20000076293945,42.400001525878906,147665.0
+2015-04-07,42.900001525878906,43.20000076293945,42.599998474121094,43.099998474121094,490555.0
+2015-04-08,43.20000076293945,44.79999923706055,43.20000076293945,43.599998474121094,940682.0
+2015-04-09,43.5,44.70000076293945,43.5,44.599998474121094,333168.0
+2015-04-12,44.599998474121094,44.79999923706055,44.0,44.0,367807.0
+2015-04-13,43.900001525878906,46.599998474121094,43.900001525878906,46.0,1466985.0
+2015-04-14,46.0,46.0,46.0,46.0,0.0
+2015-04-15,46.0,46.0,46.0,46.0,0.0
+2015-04-16,46.0,46.0,46.0,46.0,0.0
+2015-04-19,46.0,46.0,46.0,46.0,0.0
+2015-04-20,46.0,46.0,46.0,46.0,0.0
+2015-04-21,46.0,46.0,46.0,46.0,0.0
+2015-04-22,46.0,46.0,46.0,46.0,0.0
+2015-04-23,46.0,46.0,46.0,46.0,0.0
+2015-04-26,46.0,46.0,46.0,46.0,0.0
+2015-04-27,46.0,46.0,46.0,46.0,0.0
+2015-04-28,46.0,46.0,46.0,46.0,0.0
+2015-04-29,46.0,46.0,46.0,46.0,0.0
+2015-04-30,46.0,46.0,46.0,46.0,0.0
+2015-05-03,46.0,46.0,46.0,46.0,0.0
+2015-05-04,46.0,46.0,46.0,46.0,0.0
+2015-05-05,46.0,46.0,46.0,46.0,0.0
+2015-05-06,46.0,46.0,46.0,46.0,0.0
+2015-05-07,46.0,46.0,46.0,46.0,0.0
+2015-05-10,46.0,46.0,46.0,46.0,0.0
+2015-05-11,46.0,46.0,46.0,46.0,0.0
+2015-05-12,46.0,46.0,46.0,46.0,0.0
+2015-05-13,46.0,46.0,46.0,46.0,0.0
+2015-05-14,46.0,46.0,46.0,46.0,0.0
+2015-05-17,46.0,46.0,46.0,46.0,0.0
+2015-05-18,46.0,46.0,46.0,46.0,0.0
+2015-05-19,46.0,46.0,46.0,46.0,0.0
+2015-05-20,46.0,46.0,46.0,46.0,0.0
+2015-05-21,46.0,46.0,46.0,46.0,0.0
+2015-05-24,46.0,46.0,46.0,46.0,0.0
+2015-05-25,46.0,46.0,46.0,46.0,0.0
+2015-05-26,46.0,46.0,46.0,46.0,0.0
+2015-05-27,46.0,46.0,46.0,46.0,0.0
+2015-05-28,46.0,46.0,46.0,46.0,0.0
+2015-05-31,46.0,46.0,46.0,46.0,0.0
+2015-06-01,46.0,46.0,46.0,46.0,0.0
+2015-06-02,46.0,46.0,46.0,46.0,0.0
+2015-06-03,46.0,46.0,46.0,46.0,0.0
+2015-06-04,46.0,46.0,46.0,46.0,0.0
+2015-06-07,46.0,46.0,46.0,46.0,0.0
+2015-06-08,46.0,46.0,46.0,46.0,0.0
+2015-06-09,46.0,46.0,46.0,46.0,0.0
+2015-06-10,46.0,46.0,46.0,46.0,0.0
+2015-06-11,46.0,46.0,46.0,46.0,0.0
+2015-06-14,46.0,46.0,46.0,46.0,0.0
+2015-06-15,46.0,46.0,46.0,46.0,0.0
+2015-06-16,46.0,46.0,46.0,46.0,0.0
+2015-06-17,46.0,46.0,46.0,46.0,0.0
+2015-06-18,46.0,46.0,46.0,46.0,0.0
+2015-06-21,46.0,46.0,46.0,46.0,0.0
+2015-06-22,46.0,46.0,46.0,46.0,0.0
+2015-06-23,46.0,46.0,46.0,46.0,0.0
+2015-06-24,46.0,46.0,46.0,46.0,0.0
+2015-06-25,46.0,46.0,46.0,46.0,0.0
+2015-06-28,46.0,46.0,46.0,46.0,0.0
+2015-06-29,46.0,46.0,46.0,46.0,0.0
+2015-06-30,46.0,46.0,46.0,46.0,0.0
+2015-07-01,46.0,46.0,46.0,46.0,0.0
+2015-07-02,46.0,46.0,46.0,46.0,0.0
+2015-07-05,46.0,46.0,46.0,46.0,0.0
+2015-07-06,46.0,46.0,46.0,46.0,0.0
+2015-07-07,46.0,46.0,46.0,46.0,0.0
+2015-07-08,46.0,46.0,46.0,46.0,0.0
+2015-07-09,46.0,46.0,46.0,46.0,0.0
+2015-07-12,46.0,46.0,46.0,46.0,0.0
+2015-07-13,46.0,46.0,46.0,46.0,0.0
+2015-07-14,46.0,46.0,46.0,46.0,0.0
+2015-07-15,46.0,46.0,46.0,46.0,0.0
+2015-07-19,46.0,46.0,46.0,46.0,0.0
+2015-07-20,46.0,46.0,46.0,46.0,0.0
+2015-07-21,46.0,46.0,46.0,46.0,0.0
+2015-07-22,46.0,46.0,46.0,46.0,0.0
+2015-07-23,46.0,46.0,46.0,46.0,0.0
+2015-07-26,46.0,46.0,46.0,46.0,0.0
+2015-07-27,46.0,46.0,46.0,46.0,0.0
+2015-07-28,46.0,46.0,46.0,46.0,0.0
+2015-07-29,46.0,46.0,46.0,46.0,0.0
+2015-07-30,46.0,46.0,46.0,46.0,0.0
+2015-08-02,46.0,46.0,46.0,46.0,0.0
+2015-08-03,46.0,46.0,46.0,46.0,0.0
+2015-08-04,46.0,46.0,46.0,46.0,0.0
+2015-08-05,46.0,46.0,46.0,46.0,0.0
+2015-08-06,46.0,46.0,46.0,46.0,0.0
+2015-08-09,46.0,46.0,46.0,46.0,0.0
+2015-08-10,46.0,46.0,46.0,46.0,0.0
+2015-08-11,46.0,46.0,46.0,46.0,0.0
+2015-08-12,46.0,46.0,46.0,46.0,0.0
+2015-08-13,46.0,46.0,46.0,46.0,0.0
+2015-08-16,46.0,46.0,46.0,46.0,0.0
+2015-08-17,46.0,46.0,46.0,46.0,0.0
+2015-08-18,46.0,46.0,46.0,46.0,0.0
+2015-08-19,46.0,46.0,46.0,46.0,0.0
+2015-08-20,46.0,46.0,46.0,46.0,0.0
+2015-08-23,46.0,46.0,46.0,46.0,0.0
+2015-08-24,46.0,46.0,46.0,46.0,0.0
+2015-08-25,46.0,46.0,46.0,46.0,0.0
+2015-08-26,46.0,46.0,46.0,46.0,0.0
+2015-08-27,46.0,46.0,46.0,46.0,0.0
+2015-08-30,46.0,46.0,46.0,46.0,0.0
+2015-08-31,46.0,46.0,46.0,46.0,0.0
+2015-09-01,46.0,46.0,46.0,46.0,0.0
+2015-09-02,46.0,46.0,46.0,46.0,0.0
+2015-09-03,46.0,46.0,46.0,46.0,0.0
+2015-09-06,46.0,46.0,46.0,46.0,0.0
+2015-09-07,46.0,46.0,46.0,46.0,0.0
+2015-09-08,46.0,46.0,46.0,46.0,0.0
+2015-09-09,46.0,46.0,46.0,46.0,0.0
+2015-09-10,46.0,46.0,46.0,46.0,0.0
+2015-09-13,46.0,46.0,46.0,46.0,0.0
+2015-09-14,46.0,46.0,46.0,46.0,0.0
+2015-09-15,46.0,46.0,46.0,46.0,0.0
+2015-09-16,46.0,46.0,46.0,46.0,0.0
+2015-09-17,46.0,46.0,46.0,46.0,0.0
+2015-09-20,46.0,46.0,46.0,46.0,0.0
+2015-09-21,46.0,46.0,46.0,46.0,0.0
+2015-09-27,46.0,46.0,46.0,46.0,0.0
+2015-09-28,46.0,46.0,46.0,46.0,0.0
+2015-09-29,46.0,46.0,46.0,46.0,0.0
+2015-09-30,46.0,46.0,46.0,46.0,0.0
+2015-10-01,46.0,46.0,46.0,46.0,0.0
+2015-10-04,46.0,46.0,46.0,46.0,0.0
+2015-10-05,46.0,46.0,46.0,46.0,0.0
+2015-10-06,46.0,46.0,46.0,46.0,0.0
+2015-10-07,46.0,46.0,46.0,46.0,0.0
+2015-10-08,46.0,46.0,46.0,46.0,0.0
+2015-10-11,46.0,46.0,46.0,46.0,0.0
+2015-10-12,46.0,46.0,46.0,46.0,0.0
+2015-10-13,46.0,46.0,46.0,46.0,0.0
+2015-10-14,46.0,46.0,46.0,46.0,0.0
+2015-10-15,46.0,46.0,46.0,46.0,0.0
+2015-10-18,46.0,46.0,46.0,46.0,0.0
+2015-10-19,46.0,46.0,46.0,46.0,0.0
+2015-10-20,46.0,46.0,46.0,46.0,0.0
+2015-10-21,46.0,46.0,46.0,46.0,0.0
+2015-10-22,46.0,46.0,46.0,46.0,0.0
+2015-10-25,46.0,46.0,46.0,46.0,0.0
+2015-10-26,46.0,46.0,46.0,46.0,0.0
+2015-10-27,46.0,46.0,46.0,46.0,0.0
+2015-10-28,46.0,46.0,46.0,46.0,0.0
+2015-10-29,46.0,46.0,46.0,46.0,0.0
+2015-11-01,41.900001525878906,42.0,41.29999923706055,41.5,146365.0
+2015-11-02,41.29999923706055,42.5,41.29999923706055,41.4900016784668,314696.0
+2015-11-03,41.599998474121094,41.79999923706055,40.400001525878906,40.54999923706055,410065.0
+2015-11-04,41.0,42.20000076293945,40.5,41.959999084472656,429671.0
+2015-11-05,42.099998474121094,42.099998474121094,41.099998474121094,41.310001373291016,270473.0
+2015-11-08,40.79999923706055,41.099998474121094,40.29999923706055,40.91999816894531,158616.0
+2015-11-09,41.0,42.20000076293945,40.70000076293945,42.20000076293945,358757.0
+2015-11-10,42.0,42.70000076293945,42.0,42.400001525878906,295938.0
+2015-11-11,42.5,44.599998474121094,42.5,43.810001373291016,386752.0
+2015-11-12,43.5,44.70000076293945,43.400001525878906,44.13999938964844,340840.0
+2015-11-15,41.5,44.20000076293945,41.5,43.470001220703125,220543.0
+2015-11-16,44.0,44.099998474121094,43.29999923706055,43.939998626708984,109549.0
+2015-11-17,44.20000076293945,44.599998474121094,43.599998474121094,43.599998474121094,136329.0
+2015-11-18,42.70000076293945,44.20000076293945,42.70000076293945,43.83000183105469,167220.0
+2015-11-19,44.0,45.20000076293945,44.0,45.0099983215332,252447.0
+2015-11-22,45.400001525878906,45.400001525878906,44.900001525878906,45.20000076293945,142691.0
+2015-11-23,44.900001525878906,45.400001525878906,44.5,44.84000015258789,197159.0
+2015-11-24,44.900001525878906,46.400001525878906,44.900001525878906,45.83000183105469,279598.0
+2015-11-25,46.0,46.099998474121094,45.70000076293945,45.810001373291016,76007.0
+2015-11-26,45.599998474121094,46.400001525878906,45.599998474121094,46.209999084472656,205402.0
+2015-11-29,46.20000076293945,46.20000076293945,45.79999923706055,45.95000076293945,230506.0
+2015-11-30,45.70000076293945,45.70000076293945,45.0,45.060001373291016,48530.0
+2015-12-01,45.0,45.0,44.5,44.9900016784668,76138.0
+2015-12-02,44.599998474121094,45.20000076293945,44.5,45.099998474121094,129018.0
+2015-12-03,44.79999923706055,44.900001525878906,44.400001525878906,44.7599983215332,139733.0
+2015-12-06,44.400001525878906,44.70000076293945,44.29999923706055,44.400001525878906,95595.0
+2015-12-07,44.29999923706055,44.29999923706055,42.900001525878906,43.029998779296875,134581.0
+2015-12-08,42.0,42.0,40.5,41.33000183105469,535422.0
+2015-12-09,41.5,41.70000076293945,40.900001525878906,41.04999923706055,238273.0
+2015-12-10,41.099998474121094,41.099998474121094,40.5,40.52000045776367,108045.0
+2015-12-13,40.0,40.0,39.5,39.70000076293945,250452.0
+2015-12-14,39.70000076293945,40.599998474121094,39.70000076293945,39.790000915527344,371148.0
+2015-12-15,40.400001525878906,40.5,40.0,40.15999984741211,204174.0
+2015-12-16,40.099998474121094,40.29999923706055,39.79999923706055,40.0099983215332,454246.0
+2015-12-17,40.400001525878906,42.900001525878906,40.29999923706055,41.970001220703125,445001.0
+2015-12-20,41.099998474121094,41.099998474121094,40.599998474121094,40.66999816894531,168592.0
+2015-12-21,40.900001525878906,40.900001525878906,40.0,40.369998931884766,68984.0
+2015-12-22,40.5,40.900001525878906,40.0,40.060001373291016,569752.0
+2015-12-23,40.20000076293945,40.400001525878906,39.70000076293945,39.79999923706055,298747.0
+2015-12-24,40.0,40.0,38.099998474121094,38.220001220703125,809648.0
+2015-12-27,37.70000076293945,38.099998474121094,36.20000076293945,36.380001068115234,1257156.0
+2015-12-28,36.29999923706055,36.5,35.400001525878906,35.90999984741211,934021.0
+2015-12-29,35.5,35.5,32.900001525878906,33.20000076293945,2222695.0
+2015-12-30,33.099998474121094,33.29999923706055,32.0,32.029998779296875,2000204.0
+2015-12-31,31.799999237060547,32.599998474121094,31.600000381469727,32.40999984741211,1434060.0
+2016-01-03,32.599998474121094,33.099998474121094,32.29999923706055,32.45000076293945,625801.0
+2016-01-04,32.400001525878906,32.400001525878906,30.899999618530273,31.059999465942383,819682.0
+2016-01-05,31.0,31.799999237060547,29.100000381469727,29.229999542236328,1180529.0
+2016-01-06,29.0,29.100000381469727,27.200000762939453,27.329999923706055,1290782.0
+2016-01-07,26.0,27.100000381469727,25.100000381469727,26.229999542236328,1587364.0
+2016-01-10,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0
+2016-01-11,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0
+2016-01-12,26.299999237060547,27.200000762939453,25.700000762939453,26.799999237060547,1204150.0
+2016-01-13,26.799999237060547,27.600000381469727,26.700000762939453,27.030000686645508,817028.0
+2016-01-14,26.5,26.5,25.299999237060547,25.93000030517578,1308531.0
+2016-01-17,25.0,25.100000381469727,23.799999237060547,24.399999618530273,1802866.0
+2016-01-18,24.0,25.700000762939453,23.950000762939453,25.489999771118164,976319.0
+2016-01-19,26.200000762939453,28.0,26.200000762939453,28.0,735304.0
+2016-01-20,28.0,28.799999237060547,27.0,27.989999771118164,703441.0
+2016-01-21,28.0,28.0,26.799999237060547,27.489999771118164,543315.0
+2016-01-24,29.700000762939453,29.700000762939453,28.100000381469727,28.899999618530273,716718.0
+2016-01-25,29.0,29.700000762939453,28.399999618530273,29.059999465942383,325815.0
+2016-01-26,28.5,29.299999237060547,28.100000381469727,29.149999618530273,118000.0
+2016-01-27,29.299999237060547,30.899999618530273,29.299999237060547,30.260000228881836,456566.0
+2016-01-28,30.5,33.20000076293945,30.5,33.04999923706055,597782.0
+2016-01-31,34.099998474121094,35.0,30.5,30.770000457763672,2194154.0
+2016-02-01,30.5,31.299999237060547,30.0,30.06999969482422,862712.0
+2016-02-02,29.799999237060547,29.799999237060547,28.600000381469727,28.729999542236328,551537.0
+2016-02-03,28.299999237060547,29.5,28.299999237060547,29.3700008392334,714635.0
+2016-02-04,30.399999618530273,30.5,29.700000762939453,29.8700008392334,920318.0
+2016-02-07,29.899999618530273,29.899999618530273,28.899999618530273,29.059999465942383,192720.0
+2016-02-08,29.399999618530273,29.5,28.299999237060547,28.479999542236328,250711.0
+2016-02-09,28.100000381469727,28.899999618530273,28.0,28.299999237060547,365911.0
+2016-02-10,28.200000762939453,28.399999618530273,27.5,27.610000610351562,402831.0
+2016-02-11,27.5,27.600000381469727,26.5,26.6299991607666,649845.0
+2016-02-14,27.5,28.100000381469727,27.100000381469727,27.440000534057617,1247879.0
+2016-02-15,27.5,28.899999618530273,27.5,28.459999084472656,663021.0
+2016-02-16,29.0,30.200000762939453,28.799999237060547,29.389999389648438,1599222.0
+2016-02-17,29.399999618530273,31.899999618530273,28.899999618530273,31.540000915527344,881346.0
+2016-02-18,32.0,32.70000076293945,31.299999237060547,31.729999542236328,760225.0
+2016-02-21,31.700000762939453,31.700000762939453,31.0,31.010000228881836,592832.0
+2016-02-22,31.399999618530273,33.400001525878906,31.200000762939453,32.70000076293945,1088739.0
+2016-02-23,32.70000076293945,33.099998474121094,31.700000762939453,32.650001525878906,865948.0
+2016-02-24,32.29999923706055,32.5,31.600000381469727,32.189998626708984,973585.0
+2016-02-25,32.0,32.599998474121094,31.799999237060547,32.5,655564.0
+2016-02-28,33.099998474121094,34.20000076293945,33.0,34.0,929808.0
+2016-02-29,34.20000076293945,35.20000076293945,33.79999923706055,33.97999954223633,1354321.0
+2016-03-01,35.29999923706055,36.29999923706055,34.70000076293945,35.91999816894531,1562259.0
+2016-03-02,36.29999923706055,36.599998474121094,35.29999923706055,35.560001373291016,935411.0
+2016-03-03,35.70000076293945,36.79999923706055,35.70000076293945,36.70000076293945,482416.0
+2016-03-06,37.400001525878906,38.599998474121094,37.400001525878906,38.47999954223633,822837.0
+2016-03-07,37.79999923706055,38.79999923706055,37.70000076293945,38.650001525878906,819102.0
+2016-03-08,38.900001525878906,39.29999923706055,38.599998474121094,39.0,466315.0
+2016-03-09,38.599998474121094,39.20000076293945,38.29999923706055,38.52000045776367,747764.0
+2016-03-10,38.79999923706055,38.79999923706055,38.0,38.34000015258789,305004.0
+2016-03-13,38.5,38.70000076293945,38.20000076293945,38.619998931884766,111000.0
+2016-03-14,38.79999923706055,38.79999923706055,37.0,37.34000015258789,156348.0
+2016-03-15,36.29999923706055,36.5,35.29999923706055,35.68000030517578,655377.0
+2016-03-16,36.20000076293945,37.70000076293945,35.70000076293945,37.52000045776367,540519.0
+2016-03-17,38.0,39.0,38.0,38.810001373291016,667213.0
+2016-03-20,39.0,39.29999923706055,38.79999923706055,39.2400016784668,299001.0
+2016-03-21,39.0,39.79999923706055,38.79999923706055,39.52000045776367,230682.0
+2016-03-22,39.70000076293945,39.900001525878906,39.29999923706055,39.7400016784668,1012028.0
+2016-03-23,39.5,40.29999923706055,39.5,39.9900016784668,235647.0
+2016-03-24,39.5,39.5,38.29999923706055,38.400001525878906,427491.0
+2016-03-27,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2016-03-28,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2016-03-29,38.20000076293945,38.5,37.70000076293945,37.9900016784668,386943.0
+2016-03-30,38.0,39.0,37.900001525878906,38.63999938964844,313387.0
+2016-03-31,38.900001525878906,39.099998474121094,38.5,38.9900016784668,1332801.0
+2016-04-03,37.5,38.5,37.0,37.400001525878906,242112.0
+2016-04-04,37.29999923706055,38.20000076293945,37.29999923706055,38.02000045776367,268716.0
+2016-04-05,37.29999923706055,38.29999923706055,37.20000076293945,38.08000183105469,464619.0
+2016-04-06,38.70000076293945,38.900001525878906,38.5,38.88999938964844,128655.0
+2016-04-07,39.400001525878906,39.5,38.79999923706055,38.86000061035156,379759.0
+2016-04-10,39.29999923706055,39.5,39.0,39.400001525878906,221216.0
+2016-04-11,39.20000076293945,39.20000076293945,38.400001525878906,38.5,131699.0
+2016-04-12,38.0,39.599998474121094,38.0,39.5,326577.0
+2016-04-13,39.70000076293945,41.099998474121094,39.70000076293945,40.91999816894531,1203717.0
+2016-04-14,42.20000076293945,43.0,41.29999923706055,41.58000183105469,1497363.0
+2016-04-17,41.29999923706055,42.0,39.0,39.11000061035156,713202.0
+2016-04-18,38.79999923706055,39.599998474121094,37.79999923706055,39.04999923706055,1651592.0
+2016-04-19,39.900001525878906,40.70000076293945,39.599998474121094,40.099998474121094,1260675.0
+2016-04-20,40.0,40.099998474121094,39.400001525878906,39.779998779296875,651056.0
+2016-04-21,40.0,41.29999923706055,40.0,40.81999969482422,1109774.0
+2016-04-24,41.0,42.599998474121094,41.0,42.290000915527344,959558.0
+2016-04-25,41.79999923706055,42.5,41.400001525878906,42.43000030517578,590755.0
+2016-04-26,42.099998474121094,42.29999923706055,41.599998474121094,41.7599983215332,283311.0
+2016-04-27,41.900001525878906,42.79999923706055,41.70000076293945,42.68000030517578,357697.0
+2016-04-28,42.79999923706055,43.0,42.20000076293945,42.25,265428.0
+2016-05-01,42.099998474121094,42.29999923706055,40.70000076293945,41.220001220703125,515336.0
+2016-05-02,41.099998474121094,41.5,40.5,40.90999984741211,352853.0
+2016-05-03,40.599998474121094,41.099998474121094,40.29999923706055,40.38999938964844,336681.0
+2016-05-04,40.0,40.20000076293945,39.400001525878906,39.52000045776367,399631.0
+2016-05-05,39.70000076293945,40.099998474121094,39.70000076293945,39.959999084472656,440059.0
+2016-05-08,39.900001525878906,40.5,39.599998474121094,39.709999084472656,375851.0
+2016-05-09,39.599998474121094,39.70000076293945,39.20000076293945,39.470001220703125,396033.0
+2016-05-10,39.400001525878906,39.400001525878906,38.79999923706055,38.90999984741211,373608.0
+2016-05-11,39.20000076293945,39.29999923706055,38.79999923706055,39.220001220703125,291193.0
+2016-05-12,39.400001525878906,40.400001525878906,39.400001525878906,39.77000045776367,414179.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,40.099998474121094,40.70000076293945,40.099998474121094,40.5099983215332,255458.0
+2016-05-25,40.70000076293945,41.20000076293945,40.5,40.689998626708984,262805.0
+2016-05-26,41.099998474121094,41.29999923706055,40.70000076293945,40.709999084472656,209807.0
+2016-05-29,41.0,41.0,40.0,40.58000183105469,66632.0
+2016-05-30,40.70000076293945,40.70000076293945,39.70000076293945,39.849998474121094,182911.0
+2016-05-31,41.5,43.0,41.5,42.810001373291016,776035.0
+2016-06-01,42.5,43.20000076293945,41.70000076293945,41.790000915527344,500142.0
+2016-06-02,41.79999923706055,42.099998474121094,41.400001525878906,42.040000915527344,259139.0
+2016-06-05,42.0,42.400001525878906,42.0,42.0,183989.0
+2016-06-06,42.0,42.900001525878906,42.0,42.810001373291016,163855.0
+2016-06-07,42.70000076293945,43.0,42.70000076293945,42.79999923706055,84241.0
+2016-06-08,43.0,44.70000076293945,42.79999923706055,44.369998931884766,359636.0
+2016-06-09,44.70000076293945,45.599998474121094,44.099998474121094,44.31999969482422,227005.0
+2016-06-12,43.79999923706055,44.0,43.599998474121094,43.599998474121094,77414.0
+2016-06-13,43.599998474121094,44.0,43.29999923706055,43.34000015258789,236326.0
+2016-06-14,,,,,
+2016-06-15,43.400001525878906,43.70000076293945,43.0,43.5099983215332,247743.0
+2016-06-16,42.0,42.29999923706055,41.5,41.560001373291016,553754.0
+2016-06-19,41.599998474121094,42.0,41.599998474121094,41.599998474121094,129139.0
+2016-06-20,41.70000076293945,41.900001525878906,41.0,41.11000061035156,310611.0
+2016-06-21,41.099998474121094,41.20000076293945,40.79999923706055,40.79999923706055,149483.0
+2016-06-22,41.0,41.5,40.599998474121094,40.70000076293945,84058.0
+2016-06-23,40.70000076293945,41.0,40.099998474121094,40.70000076293945,118647.0
+2016-06-26,37.0,39.900001525878906,37.0,39.900001525878906,390251.0
+2016-06-27,39.20000076293945,40.900001525878906,39.20000076293945,40.20000076293945,445440.0
+2016-06-28,40.20000076293945,40.5,40.099998474121094,40.29999923706055,204509.0
+2016-06-29,40.5,40.599998474121094,40.0,40.5,449501.0
+2016-06-30,40.900001525878906,42.20000076293945,40.599998474121094,41.599998474121094,795449.0
+2016-07-03,40.900001525878906,42.20000076293945,40.599998474121094,41.599998474121094,795449.0
+2016-07-04,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0
+2016-07-05,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0
+2016-07-06,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0
+2016-07-10,41.70000076293945,42.0,41.5,41.900001525878906,118125.0
+2016-07-11,41.900001525878906,42.5,41.599998474121094,42.29999923706055,171218.0
+2016-07-12,42.20000076293945,42.599998474121094,41.900001525878906,42.0,265797.0
+2016-07-14,41.79999923706055,41.79999923706055,41.400001525878906,41.5,256936.0
+2016-07-17,41.599998474121094,42.20000076293945,41.5,42.0,517997.0
+2016-07-18,42.20000076293945,42.29999923706055,41.70000076293945,42.29999923706055,228815.0
+2016-07-19,42.0,42.599998474121094,42.0,42.5,305925.0
+2016-07-20,42.5,44.0,42.5,43.20000076293945,598818.0
+2016-07-21,45.5,46.29999923706055,44.20000076293945,44.400001525878906,1879324.0
+2016-07-24,44.29999923706055,44.5,43.400001525878906,43.5,306078.0
+2016-07-25,43.20000076293945,43.70000076293945,42.900001525878906,43.20000076293945,293143.0
+2016-07-26,43.20000076293945,43.20000076293945,41.79999923706055,41.79999923706055,468148.0
+2016-07-27,41.79999923706055,42.20000076293945,41.099998474121094,42.20000076293945,371303.0
+2016-07-28,41.599998474121094,42.5,41.599998474121094,42.0,314811.0
+2016-07-31,42.20000076293945,42.400001525878906,41.70000076293945,42.0,300123.0
+2016-08-01,42.0,42.599998474121094,41.70000076293945,41.900001525878906,258197.0
+2016-08-02,41.79999923706055,41.900001525878906,40.599998474121094,41.20000076293945,1050355.0
+2016-08-03,40.70000076293945,41.5,40.70000076293945,41.0,150633.0
+2016-08-04,41.5,41.5,40.599998474121094,41.099998474121094,101556.0
+2016-08-07,41.400001525878906,41.5,41.099998474121094,41.400001525878906,369706.0
+2016-08-08,41.400001525878906,42.29999923706055,41.400001525878906,42.099998474121094,687255.0
+2016-08-09,42.20000076293945,43.599998474121094,42.20000076293945,43.400001525878906,1085323.0
+2016-08-10,43.5,44.20000076293945,43.20000076293945,43.900001525878906,812033.0
+2016-08-11,43.400001525878906,43.599998474121094,43.20000076293945,43.5,409705.0
+2016-08-14,44.0,45.20000076293945,44.0,45.099998474121094,352158.0
+2016-08-15,45.0,47.20000076293945,45.0,45.79999923706055,868336.0
+2016-08-16,46.099998474121094,46.29999923706055,44.20000076293945,44.29999923706055,252012.0
+2016-08-17,44.29999923706055,44.29999923706055,43.400001525878906,43.5,493408.0
+2016-08-18,43.400001525878906,45.0,43.0,44.79999923706055,385564.0
+2016-08-21,45.0,45.5,44.599998474121094,45.20000076293945,389167.0
+2016-08-22,44.70000076293945,44.70000076293945,43.70000076293945,43.900001525878906,240781.0
+2016-08-23,43.70000076293945,44.70000076293945,43.5,44.70000076293945,505355.0
+2016-08-24,44.599998474121094,45.099998474121094,43.79999923706055,43.79999923706055,757370.0
+2016-08-25,43.5,43.5,42.79999923706055,43.5,340988.0
+2016-08-28,43.5,43.79999923706055,43.20000076293945,43.599998474121094,143752.0
+2016-08-29,44.0,44.20000076293945,43.400001525878906,43.5,243679.0
+2016-08-30,43.5,43.70000076293945,43.400001525878906,43.70000076293945,225566.0
+2016-08-31,43.5,43.5,42.70000076293945,43.20000076293945,122448.0
+2016-09-01,43.20000076293945,43.20000076293945,42.099998474121094,42.70000076293945,123307.0
+2016-09-04,42.79999923706055,43.599998474121094,42.79999923706055,43.599998474121094,239580.0
+2016-09-05,43.70000076293945,45.0,43.70000076293945,45.0,413434.0
+2016-09-06,45.099998474121094,45.5,45.099998474121094,45.099998474121094,239109.0
+2016-09-07,45.29999923706055,45.5,44.70000076293945,44.70000076293945,76748.0
+2016-09-08,45.29999923706055,45.29999923706055,44.70000076293945,45.29999923706055,96643.0
+2016-09-11,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0
+2016-09-12,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0
+2016-09-18,44.400001525878906,44.400001525878906,43.79999923706055,43.79999923706055,64416.0
+2016-09-19,43.900001525878906,44.5,43.0,43.400001525878906,116383.0
+2016-09-20,43.099998474121094,43.70000076293945,42.79999923706055,43.70000076293945,269666.0
+2016-09-21,43.79999923706055,43.79999923706055,43.599998474121094,43.70000076293945,106590.0
+2016-09-22,43.79999923706055,43.79999923706055,43.599998474121094,43.70000076293945,106590.0
+2016-09-25,43.599998474121094,43.70000076293945,43.099998474121094,43.099998474121094,303929.0
+2016-09-26,43.29999923706055,43.400001525878906,42.79999923706055,43.099998474121094,124188.0
+2016-09-27,43.0,43.0,42.099998474121094,42.099998474121094,139025.0
+2016-09-28,41.79999923706055,42.20000076293945,39.900001525878906,41.900001525878906,323088.0
+2016-09-29,41.099998474121094,44.0,41.099998474121094,43.20000076293945,516027.0
+2016-10-02,43.29999923706055,44.29999923706055,43.0,44.0,230220.0
+2016-10-03,43.79999923706055,44.400001525878906,42.70000076293945,43.79999923706055,316814.0
+2016-10-04,44.0,44.29999923706055,43.70000076293945,44.20000076293945,323091.0
+2016-10-05,43.900001525878906,47.400001525878906,43.900001525878906,46.79999923706055,389189.0
+2016-10-06,46.400001525878906,47.79999923706055,46.20000076293945,47.70000076293945,363761.0
+2016-10-09,47.5,47.79999923706055,46.5,46.5,515853.0
+2016-10-10,46.5,47.79999923706055,45.599998474121094,47.79999923706055,331255.0
+2016-10-11,47.79999923706055,50.25,47.79999923706055,49.5,486538.0
+2016-10-12,48.79999923706055,49.70000076293945,48.5,48.900001525878906,242183.0
+2016-10-13,49.400001525878906,50.5,47.79999923706055,47.79999923706055,1294690.0
+2016-10-16,47.70000076293945,47.79999923706055,46.29999923706055,46.70000076293945,196610.0
+2016-10-17,46.70000076293945,46.79999923706055,45.900001525878906,45.900001525878906,142146.0
+2016-10-18,46.20000076293945,46.20000076293945,44.79999923706055,45.70000076293945,190112.0
+2016-10-19,45.70000076293945,46.79999923706055,45.70000076293945,46.5,94329.0
+2016-10-20,46.79999923706055,47.20000076293945,46.70000076293945,46.900001525878906,295860.0
+2016-10-23,47.400001525878906,47.5,46.29999923706055,46.70000076293945,551534.0
+2016-10-24,,,,,
+2016-10-25,46.900001525878906,47.400001525878906,46.400001525878906,47.29999923706055,178552.0
+2016-10-26,46.70000076293945,47.70000076293945,46.70000076293945,47.0,466983.0
+2016-10-27,46.900001525878906,47.599998474121094,46.900001525878906,47.20000076293945,585884.0
+2016-10-30,47.0,47.400001525878906,46.5,46.599998474121094,264841.0
+2016-10-31,46.5,46.5,45.5,45.599998474121094,477012.0
+2016-11-01,45.599998474121094,45.599998474121094,45.0,45.099998474121094,244218.0
+2016-11-02,44.79999923706055,45.0,44.099998474121094,44.20000076293945,178899.0
+2016-11-03,44.099998474121094,45.20000076293945,44.0,45.0,324765.0
+2016-11-06,44.79999923706055,45.5,44.599998474121094,45.5,243010.0
+2016-11-07,45.599998474121094,45.70000076293945,45.20000076293945,45.29999923706055,471954.0
+2016-11-08,45.29999923706055,47.599998474121094,45.29999923706055,46.099998474121094,1169757.0
+2016-11-09,45.79999923706055,47.29999923706055,45.5,46.70000076293945,527677.0
+2016-11-10,47.5,47.5,46.79999923706055,46.900001525878906,1112640.0
+2016-11-13,46.70000076293945,47.20000076293945,46.70000076293945,47.0,422626.0
+2016-11-14,46.900001525878906,47.099998474121094,46.599998474121094,46.900001525878906,497569.0
+2016-11-15,47.0,47.099998474121094,45.599998474121094,46.5,453091.0
+2016-11-16,47.0,47.599998474121094,46.900001525878906,47.0,774275.0
+2016-11-17,46.900001525878906,47.20000076293945,46.400001525878906,47.099998474121094,295170.0
+2016-11-20,47.099998474121094,47.29999923706055,46.79999923706055,46.900001525878906,432939.0
+2016-11-21,47.0,48.29999923706055,47.0,47.79999923706055,761554.0
+2016-11-22,48.599998474121094,50.75,48.599998474121094,50.0,822211.0
+2016-11-23,50.0,51.0,49.70000076293945,50.0,659014.0
+2016-11-24,50.5,51.25,49.900001525878906,49.900001525878906,1089669.0
+2016-11-27,49.70000076293945,50.0,49.0,49.0,205480.0
+2016-11-28,49.599998474121094,49.599998474121094,48.599998474121094,49.20000076293945,539128.0
+2016-11-29,49.599998474121094,49.599998474121094,48.5,49.099998474121094,579579.0
+2016-11-30,49.20000076293945,50.75,49.20000076293945,49.5,1552020.0
+2016-12-01,51.5,53.0,51.25,51.5,1943007.0
+2016-12-04,51.25,52.25,50.75,51.0,505378.0
+2016-12-05,50.75,51.0,49.900001525878906,50.5,519699.0
+2016-12-06,51.0,51.0,50.25,50.75,431236.0
+2016-12-07,51.0,51.0,50.0,50.0,416444.0
+2016-12-08,50.25,50.5,49.900001525878906,50.25,218290.0
+2016-12-11,50.75,52.0,50.75,52.0,1486833.0
+2016-12-12,52.5,53.0,50.75,51.0,973067.0
+2016-12-13,51.5,51.5,50.0,50.25,306396.0
+2016-12-14,50.0,50.25,49.79999923706055,49.900001525878906,284374.0
+2016-12-15,49.900001525878906,51.5,49.79999923706055,50.75,655839.0
+2016-12-18,50.75,52.25,50.75,52.25,311543.0
+2016-12-19,52.0,52.0,50.25,50.75,218829.0
+2016-12-20,50.0,50.5,49.70000076293945,50.25,415649.0
+2016-12-21,50.5,51.75,50.5,51.75,238529.0
+2016-12-22,51.75,51.75,51.0,51.25,505452.0
+2016-12-25,52.0,54.75,52.0,54.25,1367469.0
+2016-12-26,,,,,
+2016-12-27,53.25,54.5,53.25,54.25,326766.0
+2016-12-28,53.75,54.75,53.5,53.5,193103.0
+2016-12-29,53.5,54.25,53.25,54.0,147533.0
+2017-01-01,54.0,54.5,54.0,54.5,61529.0
+2017-01-02,54.5,55.25,54.25,54.5,163868.0
+2017-01-03,54.75,55.0,54.0,54.0,285584.0
+2017-01-04,54.25,54.75,54.0,54.0,242914.0
+2017-01-05,54.75,58.0,54.5,56.5,978855.0
+2017-01-08,57.0,57.75,56.5,56.5,295946.0
+2017-01-09,56.25,56.75,55.25,55.5,296081.0
+2017-01-10,55.75,55.75,54.75,55.25,325051.0
+2017-01-11,56.25,57.5,55.0,55.25,1023097.0
+2017-01-12,55.5,55.5,52.75,54.0,500426.0
+2017-01-15,54.25,54.5,53.25,53.75,294944.0
+2017-01-16,53.5,53.5,52.5,53.25,242589.0
+2017-01-17,53.25,56.0,53.0,55.5,249175.0
+2017-01-18,56.0,56.0,54.75,55.25,183941.0
+2017-01-19,55.0,55.5,55.0,55.25,110265.0
+2017-01-22,55.0,55.5,54.75,55.5,221382.0
+2017-01-23,55.75,56.75,55.5,56.25,454519.0
+2017-01-24,56.5,58.75,56.5,58.75,852964.0
+2017-01-25,58.0,59.75,58.0,59.25,246853.0
+2017-01-26,59.5,59.75,58.5,58.75,643783.0
+2017-01-29,59.0,59.25,58.25,59.0,344582.0
+2017-01-30,58.25,59.0,58.0,58.75,78715.0
+2017-01-31,58.25,59.0,58.25,59.0,382212.0
+2017-02-01,58.75,59.0,58.75,58.75,256802.0
+2017-02-02,59.0,59.5,58.75,59.25,362263.0
+2017-02-05,59.25,59.25,58.5,59.0,35403.0
+2017-02-06,59.25,59.5,58.75,59.25,271806.0
+2017-02-07,59.25,59.25,58.0,58.0,233698.0
+2017-02-08,58.0,58.5,57.25,57.5,210486.0
+2017-02-09,58.0,58.0,56.75,57.0,326034.0
+2017-02-12,57.0,57.75,56.75,57.0,238068.0
+2017-02-13,57.0,57.5,57.0,57.25,160874.0
+2017-02-14,57.25,57.5,57.0,57.25,245961.0
+2017-02-15,57.0,57.75,56.5,57.5,202796.0
+2017-02-16,57.5,58.0,56.75,57.5,190109.0
+2017-02-19,57.5,57.75,57.5,57.75,223029.0
+2017-02-20,57.5,57.5,56.75,57.0,274799.0
+2017-02-21,56.75,57.0,56.5,56.75,124828.0
+2017-02-22,57.25,58.0,57.25,58.0,317175.0
+2017-02-23,58.0,58.0,57.0,57.25,348557.0
+2017-02-26,57.75,57.75,56.0,56.25,203577.0
+2017-02-27,56.0,56.25,55.75,55.75,298060.0
+2017-02-28,55.5,56.5,55.25,56.0,272011.0
+2017-03-01,56.0,56.5,56.0,56.5,65335.0
+2017-03-02,56.0,56.5,56.0,56.5,113358.0
+2017-03-05,56.5,56.75,56.25,56.5,83555.0
+2017-03-06,56.0,57.75,56.0,57.5,247141.0
+2017-03-07,58.0,59.5,57.75,58.75,519035.0
+2017-03-08,58.25,59.5,58.25,58.75,551748.0
+2017-03-09,58.5,59.0,58.0,58.25,3676200.0
+2017-03-12,57.75,58.0,57.0,58.0,187614.0
+2017-03-13,57.0,58.0,57.0,57.75,99927.0
+2017-03-14,57.5,58.0,57.0,57.25,174974.0
+2017-03-15,56.25,56.75,56.0,56.25,641862.0
+2017-03-16,55.5,56.5,55.5,56.25,233999.0
+2017-03-19,56.25,57.25,56.0,57.0,142746.0
+2017-03-20,57.0,57.0,56.0,56.75,257788.0
+2017-03-21,57.0,57.0,56.0,56.25,217889.0
+2017-03-22,55.25,55.75,55.0,55.25,205780.0
+2017-03-23,55.5,55.75,55.0,55.5,166623.0
+2017-03-26,55.75,56.0,55.5,55.75,191649.0
+2017-03-27,55.5,55.75,54.75,55.25,167310.0
+2017-03-28,55.25,55.75,55.25,55.75,206836.0
+2017-03-29,55.75,55.75,55.75,55.75,0.0
+2017-03-30,56.5,57.5,56.5,57.25,852882.0
+2017-04-02,,,,,
+2017-04-03,57.25,58.0,57.25,57.75,153270.0
+2017-04-04,,,,,
+2017-04-05,57.5,59.75,57.5,59.75,584794.0
+2017-04-06,59.75,61.75,59.5,60.75,763235.0
+2017-04-09,60.75,61.25,60.5,61.25,321822.0
+2017-04-10,60.5,61.25,60.5,61.0,350020.0
+2017-04-11,60.5,60.75,60.25,60.25,105987.0
+2017-04-12,60.25,61.0,60.0,60.5,317558.0
+2017-04-13,61.0,61.0,60.0,60.25,131146.0
+2017-04-16,60.25,60.25,59.25,59.25,66744.0
+2017-04-17,59.0,59.25,58.25,59.0,171818.0
+2017-04-18,59.0,59.5,58.5,59.0,58871.0
+2017-04-19,58.5,58.75,58.0,58.5,221927.0
+2017-04-20,57.75,58.75,57.0,58.5,193447.0
+2017-04-23,59.0,59.0,58.0,58.5,174919.0
+2017-04-24,58.75,59.0,57.75,59.0,250475.0
+2017-04-25,58.5,58.5,58.0,58.25,157288.0
+2017-04-26,57.5,57.5,55.25,55.75,799553.0
+2017-04-27,55.75,56.0,55.25,55.5,384673.0
+2017-04-30,55.75,56.5,55.75,56.5,433407.0
+2017-05-01,56.5,56.5,55.0,55.25,385166.0
+2017-05-02,,,,,
+2017-05-03,55.25,55.25,54.25,54.75,190361.0
+2017-05-04,54.75,55.5,54.25,55.25,146957.0
+2017-05-07,55.25,55.25,53.5,54.5,275155.0
+2017-05-08,54.75,55.0,53.75,54.75,493825.0
+2017-05-09,,,,,
+2017-05-10,54.25,55.0,54.0,54.75,164491.0
+2017-05-11,54.75,55.0,54.5,54.75,140806.0
+2017-05-14,54.75,55.5,54.5,55.0,146476.0
+2017-05-15,55.25,55.75,55.25,55.75,137361.0
+2017-05-16,55.75,55.75,55.25,55.25,212824.0
+2017-05-17,55.5,55.5,55.0,55.0,126226.0
+2017-05-18,55.5,56.0,55.25,55.75,192653.0
+2017-05-21,56.5,57.0,56.0,56.25,300934.0
+2017-05-22,56.25,56.75,55.25,55.25,381111.0
+2017-05-23,55.25,55.75,55.25,55.75,349110.0
+2017-05-24,56.0,56.25,55.25,55.5,68889.0
+2017-05-25,55.75,55.75,55.25,55.5,133900.0
+2017-05-28,55.0,55.25,54.25,54.5,40070.0
+2017-05-29,54.5,55.5,54.5,55.5,58905.0
+2017-05-30,55.5,56.25,55.25,56.0,155492.0
+2017-05-31,55.5,56.25,55.5,55.5,85306.0
+2017-06-01,55.25,56.0,55.0,56.0,135616.0
+2017-06-04,56.0,57.0,55.5,56.900001525878906,191302.0
+2017-06-05,57.0,57.0,56.20000076293945,56.79999923706055,47301.0
+2017-06-06,56.79999923706055,56.900001525878906,56.099998474121094,56.900001525878906,71878.0
+2017-06-07,56.900001525878906,57.0,56.0,56.400001525878906,42496.0
+2017-06-08,57.0,57.0,55.099998474121094,55.20000076293945,205612.0
+2017-06-11,55.099998474121094,55.099998474121094,54.599998474121094,55.0,253372.0
+2017-06-12,54.79999923706055,55.400001525878906,54.79999923706055,55.29999923706055,85241.0
+2017-06-13,55.0,55.099998474121094,55.0,55.0,38018.0
+2017-06-14,55.29999923706055,55.599998474121094,55.099998474121094,55.5,28863.0
+2017-06-15,55.0,55.599998474121094,55.0,55.400001525878906,162727.0
+2017-06-18,55.5,56.0,55.29999923706055,55.5,50719.0
+2017-06-19,56.0,57.79999923706055,55.599998474121094,57.20000076293945,390445.0
+2017-06-20,57.400001525878906,57.79999923706055,55.29999923706055,55.900001525878906,359540.0
+2017-06-21,56.79999923706055,57.400001525878906,55.79999923706055,55.900001525878906,970028.0
+2017-06-22,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0
+2017-06-25,55.599998474121094,55.599998474121094,55.599998474121094,55.599998474121094,0.0
+2017-06-26,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0
+2017-06-27,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0
+2017-06-28,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0
+2017-06-29,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0
+2017-07-02,56.0,56.29999923706055,55.70000076293945,56.20000076293945,342622.0
+2017-07-03,55.0,55.5,54.79999923706055,54.79999923706055,311981.0
+2017-07-04,54.79999923706055,54.79999923706055,53.5,54.5,415935.0
+2017-07-05,54.0,54.70000076293945,53.29999923706055,54.70000076293945,285460.0
+2017-07-06,54.29999923706055,54.29999923706055,53.70000076293945,53.70000076293945,138151.0
+2017-07-09,54.0,54.0,53.29999923706055,53.29999923706055,105146.0
+2017-07-10,53.29999923706055,54.0,53.29999923706055,53.599998474121094,145652.0
+2017-07-11,54.0,54.5,53.5,54.20000076293945,285449.0
+2017-07-12,54.20000076293945,54.79999923706055,54.0,54.599998474121094,286432.0
+2017-07-13,54.599998474121094,54.70000076293945,54.20000076293945,54.20000076293945,134732.0
+2017-07-16,54.599998474121094,54.599998474121094,54.0,54.20000076293945,181243.0
+2017-07-17,53.20000076293945,53.5,52.400001525878906,53.29999923706055,407314.0
+2017-07-18,53.29999923706055,53.29999923706055,52.79999923706055,52.79999923706055,102754.0
+2017-07-19,52.70000076293945,53.5,52.0,53.5,391877.0
+2017-07-20,53.400001525878906,54.599998474121094,53.400001525878906,54.400001525878906,266333.0
+2017-07-23,54.20000076293945,55.20000076293945,54.099998474121094,55.0,248855.0
+2017-07-24,55.0,55.5,54.79999923706055,55.20000076293945,150937.0
+2017-07-25,55.29999923706055,55.70000076293945,54.20000076293945,54.20000076293945,241801.0
+2017-07-26,54.5,55.099998474121094,54.5,55.0,68931.0
+2017-07-27,55.20000076293945,55.29999923706055,54.900001525878906,55.20000076293945,63235.0
+2017-07-30,55.0,55.20000076293945,54.70000076293945,55.0,64965.0
+2017-07-31,54.900001525878906,55.099998474121094,54.70000076293945,55.0,155131.0
+2017-08-01,54.900001525878906,55.20000076293945,54.70000076293945,55.0,189995.0
+2017-08-02,54.70000076293945,55.0,54.70000076293945,54.79999923706055,159814.0
+2017-08-03,54.599998474121094,54.79999923706055,54.20000076293945,54.400001525878906,68313.0
+2017-08-06,54.29999923706055,54.599998474121094,54.29999923706055,54.400001525878906,106581.0
+2017-08-07,54.29999923706055,54.5,54.29999923706055,54.29999923706055,177235.0
+2017-08-08,54.20000076293945,55.099998474121094,54.0,55.099998474121094,327515.0
+2017-08-09,55.0,55.099998474121094,54.900001525878906,55.0,96836.0
+2017-08-10,54.900001525878906,55.29999923706055,54.79999923706055,54.79999923706055,106094.0
+2017-08-13,54.900001525878906,54.900001525878906,54.400001525878906,54.599998474121094,180390.0
+2017-08-14,54.599998474121094,54.900001525878906,54.599998474121094,54.599998474121094,115863.0
+2017-08-15,54.400001525878906,54.5,53.400001525878906,53.400001525878906,450429.0
+2017-08-16,53.5,54.0,53.400001525878906,53.900001525878906,178460.0
+2017-08-17,54.0,55.099998474121094,54.0,55.0,439726.0
+2017-08-20,55.0,55.70000076293945,54.5,55.20000076293945,113840.0
+2017-08-21,55.20000076293945,55.79999923706055,55.20000076293945,55.79999923706055,109975.0
+2017-08-22,55.900001525878906,56.29999923706055,55.599998474121094,56.20000076293945,151871.0
+2017-08-23,55.900001525878906,56.5,55.5,56.0,173365.0
+2017-08-24,55.70000076293945,56.0,55.29999923706055,55.79999923706055,80010.0
+2017-08-27,56.599998474121094,56.599998474121094,55.5,55.900001525878906,200657.0
+2017-08-28,55.70000076293945,56.599998474121094,55.70000076293945,56.599998474121094,214648.0
+2017-08-29,56.599998474121094,56.599998474121094,56.20000076293945,56.400001525878906,169360.0
+2017-08-30,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2017-08-31,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2017-09-03,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2017-09-04,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2017-09-05,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2017-09-06,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0
+2017-09-07,56.599998474121094,56.599998474121094,56.20000076293945,56.29999923706055,117721.0
+2017-09-10,56.5,57.0,56.5,56.79999923706055,322819.0
+2017-09-11,56.900001525878906,57.099998474121094,56.400001525878906,56.900001525878906,342798.0
+2017-09-12,57.099998474121094,57.099998474121094,56.400001525878906,56.5,434492.0
+2017-09-13,56.29999923706055,56.79999923706055,56.099998474121094,56.70000076293945,176158.0
+2017-09-14,56.70000076293945,57.0,56.70000076293945,57.0,235755.0
+2017-09-17,57.099998474121094,57.599998474121094,57.0,57.599998474121094,100819.0
+2017-09-18,57.29999923706055,60.79999923706055,57.29999923706055,59.70000076293945,706413.0
+2017-09-19,59.400001525878906,59.70000076293945,58.70000076293945,58.79999923706055,479605.0
+2017-09-20,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0
+2017-09-21,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0
+2017-09-24,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0
+2017-09-25,59.0,59.0,57.599998474121094,58.29999923706055,472837.0
+2017-09-26,58.5,60.29999923706055,58.5,59.400001525878906,984907.0
+2017-09-27,59.70000076293945,59.900001525878906,58.20000076293945,59.5,394287.0
+2017-09-28,59.0,59.70000076293945,59.0,59.29999923706055,390231.0
+2017-10-01,58.79999923706055,59.29999923706055,57.79999923706055,58.5,490258.0
+2017-10-02,58.099998474121094,58.79999923706055,58.0,58.79999923706055,297110.0
+2017-10-03,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0
+2017-10-04,58.5,58.900001525878906,58.400001525878906,58.79999923706055,180161.0
+2017-10-05,58.70000076293945,58.70000076293945,58.29999923706055,58.5,128569.0
+2017-10-08,58.20000076293945,58.20000076293945,57.5,57.5,162838.0
+2017-10-09,57.099998474121094,57.5,56.29999923706055,56.5,210701.0
+2017-10-10,56.79999923706055,58.0,56.79999923706055,56.79999923706055,232520.0
+2017-10-11,57.0,57.900001525878906,56.400001525878906,56.79999923706055,146676.0
+2017-10-12,56.79999923706055,57.79999923706055,56.79999923706055,57.400001525878906,155077.0
+2017-10-15,57.20000076293945,57.20000076293945,55.5,56.0,450799.0
+2017-10-16,56.099998474121094,56.5,55.0,56.20000076293945,316130.0
+2017-10-17,56.400001525878906,56.5,56.0,56.400001525878906,112259.0
+2017-10-18,55.400001525878906,56.20000076293945,54.20000076293945,55.29999923706055,705819.0
+2017-10-19,55.70000076293945,56.0,54.20000076293945,55.0,522059.0
+2017-10-22,54.599998474121094,54.79999923706055,54.29999923706055,54.5,467533.0
+2017-10-23,54.0,55.099998474121094,54.0,55.099998474121094,304273.0
+2017-10-24,56.5,56.5,54.599998474121094,55.0,510409.0
+2017-10-25,54.900001525878906,55.29999923706055,54.900001525878906,55.0,218041.0
+2017-10-26,55.0,55.20000076293945,54.400001525878906,55.20000076293945,264816.0
+2017-10-29,55.20000076293945,55.400001525878906,54.70000076293945,54.79999923706055,241206.0
+2017-10-30,55.0,55.900001525878906,54.900001525878906,55.400001525878906,260028.0
+2017-10-31,55.5,56.0,55.20000076293945,55.70000076293945,128001.0
+2017-11-01,55.900001525878906,56.099998474121094,55.900001525878906,56.0,84503.0
+2017-11-02,56.099998474121094,56.29999923706055,55.5,55.79999923706055,148438.0
+2017-11-05,55.599998474121094,56.29999923706055,55.0,55.599998474121094,216138.0
+2017-11-06,55.099998474121094,55.79999923706055,54.0,55.599998474121094,920598.0
+2017-11-07,55.70000076293945,56.20000076293945,54.400001525878906,56.0,1501929.0
+2017-11-08,55.5,56.400001525878906,55.5,56.400001525878906,484964.0
+2017-11-09,56.099998474121094,56.5,55.70000076293945,56.400001525878906,362710.0
+2017-11-12,56.400001525878906,56.70000076293945,56.29999923706055,56.5,275928.0
+2017-11-13,56.5,57.599998474121094,56.20000076293945,57.5,489640.0
+2017-11-14,57.5,57.79999923706055,56.900001525878906,57.0,223325.0
+2017-11-15,56.900001525878906,57.099998474121094,56.400001525878906,56.400001525878906,126930.0
+2017-11-16,56.5,56.599998474121094,54.79999923706055,55.400001525878906,270869.0
+2017-11-19,55.29999923706055,55.5,54.900001525878906,55.099998474121094,148093.0
+2017-11-20,55.099998474121094,55.400001525878906,54.099998474121094,54.20000076293945,179392.0
+2017-11-21,54.20000076293945,54.900001525878906,54.099998474121094,54.5,240200.0
+2017-11-22,54.599998474121094,55.79999923706055,54.599998474121094,55.79999923706055,117942.0
+2017-11-23,55.79999923706055,57.099998474121094,55.5,56.900001525878906,288597.0
+2017-11-26,56.5,57.599998474121094,56.5,57.20000076293945,287503.0
+2017-11-27,56.599998474121094,58.400001525878906,56.599998474121094,58.0,357570.0
+2017-11-28,57.5,59.900001525878906,57.5,59.20000076293945,539342.0
+2017-11-29,59.29999923706055,60.0,58.5,58.79999923706055,443822.0
+2017-11-30,58.79999923706055,60.5,58.79999923706055,60.400001525878906,492455.0
+2017-12-03,60.900001525878906,61.900001525878906,60.0,60.599998474121094,296784.0
+2017-12-04,60.79999923706055,61.599998474121094,60.400001525878906,60.70000076293945,362731.0
+2017-12-05,60.599998474121094,61.099998474121094,60.5,61.0,210829.0
+2017-12-06,60.70000076293945,61.099998474121094,60.5,60.599998474121094,239771.0
+2017-12-07,60.0,61.0,59.29999923706055,59.400001525878906,300633.0
+2017-12-10,59.79999923706055,59.79999923706055,58.0,59.099998474121094,309476.0
+2017-12-11,58.5,59.5,57.0,57.5,364859.0
+2017-12-12,57.599998474121094,58.79999923706055,57.5,58.70000076293945,427385.0
+2017-12-13,58.599998474121094,58.79999923706055,57.70000076293945,58.20000076293945,322516.0
+2017-12-14,58.400001525878906,58.400001525878906,57.70000076293945,58.400001525878906,279519.0
+2017-12-17,58.5,59.0,57.900001525878906,58.5,335611.0
+2017-12-18,58.29999923706055,58.79999923706055,57.5,58.0,941171.0
+2017-12-19,58.0,58.099998474121094,57.5,58.0,344800.0
+2017-12-20,58.20000076293945,58.70000076293945,57.70000076293945,58.099998474121094,254607.0
+2017-12-21,58.20000076293945,58.5,58.0,58.20000076293945,182403.0
+2017-12-24,58.0,59.099998474121094,58.0,58.70000076293945,273027.0
+2017-12-25,58.599998474121094,59.599998474121094,58.099998474121094,58.099998474121094,133350.0
+2017-12-26,58.099998474121094,58.5,58.0,58.29999923706055,131746.0
+2017-12-27,58.20000076293945,58.400001525878906,57.900001525878906,58.400001525878906,209121.0
+2017-12-28,58.400001525878906,58.599998474121094,58.0,58.20000076293945,102335.0
+2017-12-31,58.79999923706055,59.0,58.400001525878906,59.0,285112.0
+2018-01-01,58.5,59.29999923706055,58.5,59.0,186539.0
+2018-01-02,59.0,59.79999923706055,59.0,59.0,131085.0
+2018-01-03,59.099998474121094,59.20000076293945,58.5,59.20000076293945,152224.0
+2018-01-04,59.099998474121094,60.0,59.0,59.70000076293945,316401.0
+2018-01-07,59.900001525878906,60.599998474121094,59.79999923706055,60.20000076293945,276096.0
+2018-01-08,60.5,60.599998474121094,60.29999923706055,60.5,177060.0
+2018-01-09,59.599998474121094,60.29999923706055,59.599998474121094,59.900001525878906,253779.0
+2018-01-10,60.0,60.5,60.0,60.400001525878906,234270.0
+2018-01-11,60.20000076293945,62.5,60.0,61.79999923706055,571813.0
+2018-01-14,61.900001525878906,62.79999923706055,61.79999923706055,62.70000076293945,535212.0
+2018-01-15,62.599998474121094,63.0,62.20000076293945,63.0,384245.0
+2018-01-16,63.099998474121094,64.5,63.099998474121094,64.30000305175781,476331.0
+2018-01-17,64.30000305175781,65.30000305175781,64.19999694824219,64.69999694824219,718065.0
+2018-01-18,64.69999694824219,65.0999984741211,64.4000015258789,64.80000305175781,417835.0
+2018-01-21,64.30000305175781,64.5999984741211,64.19999694824219,64.4000015258789,45438.0
+2018-01-22,64.19999694824219,64.4000015258789,63.70000076293945,63.79999923706055,190961.0
+2018-01-23,63.70000076293945,64.4000015258789,63.70000076293945,64.19999694824219,271539.0
+2018-01-24,64.19999694824219,64.4000015258789,63.900001525878906,64.4000015258789,343395.0
+2018-01-25,64.4000015258789,64.5,63.70000076293945,63.900001525878906,457215.0
+2018-01-28,64.5,64.80000305175781,63.900001525878906,64.0,651396.0
+2018-01-29,64.0,64.5999984741211,63.900001525878906,64.4000015258789,430716.0
+2018-01-30,64.30000305175781,66.5,64.19999694824219,65.69999694824219,610225.0
+2018-01-31,65.5,66.5,65.30000305175781,66.0,455418.0
+2018-02-01,65.5999984741211,66.0999984741211,65.4000015258789,66.0999984741211,263537.0
+2018-02-04,65.4000015258789,66.0,65.4000015258789,66.0,309576.0
+2018-02-05,66.0999984741211,66.0999984741211,65.5,66.0,184919.0
+2018-02-06,65.0,65.9000015258789,64.0,65.0999984741211,309528.0
+2018-02-07,65.30000305175781,65.9000015258789,64.0,64.30000305175781,312597.0
+2018-02-08,64.0999984741211,64.69999694824219,63.29999923706055,63.400001525878906,230217.0
+2018-02-11,63.400001525878906,63.5,61.79999923706055,63.0,245216.0
+2018-02-12,63.20000076293945,64.30000305175781,62.70000076293945,64.30000305175781,175194.0
+2018-02-13,64.4000015258789,64.5,63.5,64.30000305175781,216846.0
+2018-02-14,64.30000305175781,64.5,64.19999694824219,64.5,207588.0
+2018-02-15,64.69999694824219,65.0,64.5999984741211,64.9000015258789,264135.0
+2018-02-18,64.9000015258789,65.0999984741211,64.5,65.0,205107.0
+2018-02-19,65.0999984741211,66.0,65.0,66.0,201034.0
+2018-02-20,66.0,66.30000305175781,65.5999984741211,66.19999694824219,257544.0
+2018-02-21,66.0999984741211,66.19999694824219,65.9000015258789,66.0999984741211,121528.0
+2018-02-22,66.19999694824219,66.9000015258789,66.0999984741211,66.80000305175781,240715.0
+2018-02-25,67.0,67.9000015258789,67.0,67.69999694824219,208749.0
+2018-02-26,67.69999694824219,68.19999694824219,67.69999694824219,67.9000015258789,190954.0
+2018-02-27,68.0,68.0,67.4000015258789,67.5999984741211,273179.0
+2018-02-28,67.5,67.9000015258789,67.19999694824219,67.5999984741211,251513.0
+2018-03-01,67.0999984741211,67.9000015258789,67.0999984741211,67.80000305175781,62316.0
+2018-03-04,67.69999694824219,67.80000305175781,67.5999984741211,67.69999694824219,69372.0
+2018-03-05,67.80000305175781,68.0,67.5,67.80000305175781,164174.0
+2018-03-06,67.5,68.4000015258789,67.5,68.19999694824219,210423.0
+2018-03-07,68.0999984741211,68.5,67.9000015258789,68.19999694824219,97841.0
+2018-03-08,68.0,68.5,67.9000015258789,68.30000305175781,310278.0
+2018-03-11,68.4000015258789,69.5999984741211,68.4000015258789,68.9000015258789,541467.0
+2018-03-12,69.0,70.0,69.0,69.80000305175781,483201.0
+2018-03-13,69.80000305175781,70.0,69.80000305175781,70.0,193962.0
+2018-03-14,70.0,70.9000015258789,69.9000015258789,70.80000305175781,205776.0
+2018-03-15,70.5,70.5,69.80000305175781,70.4000015258789,234734.0
+2018-03-18,70.30000305175781,70.5999984741211,70.0,70.5999984741211,179674.0
+2018-03-19,70.5,70.5999984741211,69.9000015258789,70.4000015258789,169735.0
+2018-03-20,70.19999694824219,70.19999694824219,68.30000305175781,68.30000305175781,588398.0
+2018-03-21,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0.0
+2018-03-22,69.5999984741211,70.4000015258789,69.5,70.4000015258789,482006.0
+2018-03-25,70.30000305175781,70.5999984741211,70.19999694824219,70.4000015258789,3238315.0
+2018-03-26,70.4000015258789,72.5,70.30000305175781,72.5,535037.0
+2018-03-27,72.4000015258789,72.5,71.4000015258789,71.69999694824219,537475.0
+2018-03-28,71.4000015258789,73.30000305175781,71.4000015258789,73.19999694824219,489377.0
+2018-03-29,73.4000015258789,74.30000305175781,72.69999694824219,73.0999984741211,550933.0
+2018-04-01,73.5,73.5,72.19999694824219,72.19999694824219,130558.0
+2018-04-02,72.19999694824219,72.4000015258789,71.69999694824219,72.0,261122.0
+2018-04-03,71.0,71.0,70.0,70.69999694824219,245584.0
+2018-04-04,70.69999694824219,71.9000015258789,70.69999694824219,71.80000305175781,332322.0
+2018-04-05,71.19999694824219,74.0,71.19999694824219,73.9000015258789,354435.0
+2018-04-08,73.9000015258789,74.19999694824219,73.4000015258789,74.0999984741211,188414.0
+2018-04-09,73.4000015258789,74.5,73.4000015258789,73.9000015258789,468685.0
+2018-04-10,74.0999984741211,74.5,72.19999694824219,72.30000305175781,330987.0
+2018-04-11,72.4000015258789,73.0999984741211,71.0999984741211,71.5999984741211,200350.0
+2018-04-12,70.80000305175781,72.30000305175781,70.80000305175781,71.5999984741211,147564.0
+2018-04-15,71.5999984741211,73.5999984741211,71.5999984741211,73.0,213278.0
+2018-04-16,73.0,73.4000015258789,72.9000015258789,73.0,399232.0
+2018-04-17,72.19999694824219,73.19999694824219,72.19999694824219,73.19999694824219,449854.0
+2018-04-18,73.0,73.5,73.0,73.30000305175781,492074.0
+2018-04-19,73.0999984741211,74.0,73.0999984741211,74.0,515402.0
+2018-04-22,71.5,73.0,71.5,72.30000305175781,287527.0
+2018-04-23,72.0,72.69999694824219,71.0,71.0,392551.0
+2018-04-24,71.30000305175781,71.30000305175781,69.0,70.4000015258789,505185.0
+2018-04-25,70.4000015258789,70.4000015258789,69.0999984741211,69.80000305175781,348970.0
+2018-04-26,70.0,70.5,69.30000305175781,70.5,218503.0
+2018-04-29,70.4000015258789,70.4000015258789,69.0999984741211,69.5,205285.0
+2018-04-30,69.5,69.80000305175781,69.19999694824219,69.5999984741211,149410.0
+2018-05-01,69.69999694824219,70.19999694824219,69.19999694824219,70.19999694824219,233259.0
+2018-05-02,70.0,70.4000015258789,70.0,70.19999694824219,140010.0
+2018-05-03,70.19999694824219,70.5999984741211,70.0,70.5999984741211,183553.0
+2018-05-06,70.5,71.19999694824219,70.5,71.0,163516.0
+2018-05-07,70.9000015258789,72.30000305175781,70.9000015258789,72.30000305175781,245881.0
+2018-05-08,72.0,72.4000015258789,71.0,71.80000305175781,104863.0
+2018-05-09,71.4000015258789,71.80000305175781,70.0999984741211,70.19999694824219,202024.0
+2018-05-10,70.0,71.4000015258789,69.9000015258789,71.4000015258789,297600.0
+2018-05-13,71.0999984741211,72.19999694824219,71.0999984741211,71.9000015258789,300060.0
+2018-05-14,72.0,72.0,71.0999984741211,71.5999984741211,327832.0
+2018-05-15,71.5999984741211,71.9000015258789,71.5999984741211,71.9000015258789,275213.0
+2018-05-16,71.9000015258789,71.9000015258789,71.0999984741211,71.80000305175781,150284.0
+2018-05-17,71.80000305175781,72.30000305175781,71.69999694824219,72.19999694824219,358010.0
+2018-05-20,72.19999694824219,72.5,71.5,71.5,311994.0
+2018-05-21,71.5,71.9000015258789,70.5999984741211,71.0,240263.0
+2018-05-22,71.19999694824219,72.19999694824219,71.19999694824219,72.19999694824219,261813.0
+2018-05-23,71.69999694824219,72.80000305175781,71.69999694824219,72.69999694824219,363495.0
+2018-05-24,72.9000015258789,73.30000305175781,72.5999984741211,73.0,227265.0
+2018-05-27,72.80000305175781,72.9000015258789,71.5,71.5999984741211,98670.0
+2018-05-28,71.5999984741211,71.80000305175781,71.0999984741211,71.4000015258789,212280.0
+2018-05-29,71.19999694824219,72.69999694824219,71.19999694824219,72.69999694824219,430708.0
+2018-05-30,72.69999694824219,72.69999694824219,72.4000015258789,72.69999694824219,239433.0
+2018-05-31,72.69999694824219,73.69999694824219,72.69999694824219,73.69999694824219,337566.0
+2018-06-03,73.69999694824219,74.80000305175781,73.69999694824219,74.80000305175781,880171.0
+2018-06-04,74.69999694824219,75.69999694824219,74.30000305175781,75.0,469531.0
+2018-06-05,75.0,75.4000015258789,73.80000305175781,74.69999694824219,387066.0
+2018-06-06,74.19999694824219,74.69999694824219,72.69999694824219,72.69999694824219,483114.0
+2018-06-07,73.0,73.4000015258789,71.0,73.4000015258789,628845.0
+2018-06-10,73.5,73.5,72.80000305175781,73.5,299190.0
+2018-06-11,73.5,73.80000305175781,72.80000305175781,72.80000305175781,323906.0
+2018-06-12,73.0,73.0999984741211,72.5999984741211,73.0,250266.0
+2018-06-13,73.0,73.0,73.0,73.0,0.0
+2018-06-14,73.0,73.0,73.0,73.0,0.0
+2018-06-17,73.0,73.0,73.0,73.0,0.0
+2018-06-18,73.0,73.0,73.0,73.0,0.0
+2018-06-19,73.0,73.0,73.0,73.0,0.0
+2018-06-20,73.0999984741211,73.5,72.0,72.80000305175781,399595.0
+2018-06-21,73.0,73.0,72.0,72.5,272393.0
+2018-06-24,72.69999694824219,73.5999984741211,72.69999694824219,73.5,242327.0
+2018-06-25,73.5,73.9000015258789,73.0,73.69999694824219,190385.0
+2018-06-26,73.19999694824219,74.0,73.19999694824219,73.5,166673.0
+2018-06-27,73.5,73.9000015258789,73.4000015258789,73.80000305175781,345161.0
+2018-06-28,73.80000305175781,74.5,73.80000305175781,74.5,109477.0
+2018-07-01,74.5999984741211,76.0,74.4000015258789,75.69999694824219,354318.0
+2018-07-02,75.69999694824219,76.0999984741211,75.19999694824219,75.4000015258789,385395.0
+2018-07-03,73.69999694824219,74.30000305175781,73.5,74.19999694824219,213731.0
+2018-07-04,74.0,74.69999694824219,73.9000015258789,74.5,110438.0
+2018-07-05,74.5,75.69999694824219,74.19999694824219,75.30000305175781,158820.0
+2018-07-08,75.0999984741211,76.5,75.0999984741211,76.30000305175781,346731.0
+2018-07-09,76.5,77.4000015258789,76.30000305175781,77.0,264431.0
+2018-07-10,77.30000305175781,77.5,76.5,77.0,224649.0
+2018-07-11,76.30000305175781,76.80000305175781,74.9000015258789,75.19999694824219,308299.0
+2018-07-12,74.4000015258789,75.19999694824219,73.9000015258789,75.19999694824219,170067.0
+2018-07-15,75.19999694824219,75.80000305175781,75.0,75.5,104009.0
+2018-07-16,75.4000015258789,77.0,75.4000015258789,77.0,273343.0
+2018-07-17,76.0,76.9000015258789,75.80000305175781,76.80000305175781,183808.0
+2018-07-18,76.5999984741211,76.69999694824219,76.0,76.5,145750.0
+2018-07-19,76.80000305175781,76.9000015258789,76.5,76.80000305175781,273370.0
+2018-07-22,76.9000015258789,77.4000015258789,76.0,76.0,400614.0
+2018-07-23,77.4000015258789,77.4000015258789,74.0999984741211,74.0999984741211,540318.0
+2018-07-24,74.69999694824219,75.5999984741211,74.0999984741211,74.5999984741211,193792.0
+2018-07-25,74.9000015258789,74.9000015258789,74.0,74.80000305175781,164671.0
+2018-07-26,74.80000305175781,74.80000305175781,74.0,74.5999984741211,218620.0
+2018-07-29,74.80000305175781,74.80000305175781,73.9000015258789,74.0,223827.0
+2018-07-30,74.0,74.4000015258789,73.30000305175781,74.0,155772.0
+2018-07-31,74.30000305175781,74.30000305175781,73.19999694824219,73.9000015258789,150214.0
+2018-08-01,74.30000305175781,74.30000305175781,73.30000305175781,74.0999984741211,26682.0
+2018-08-02,73.5999984741211,74.4000015258789,73.4000015258789,74.4000015258789,132705.0
+2018-08-05,74.4000015258789,74.4000015258789,73.80000305175781,73.9000015258789,99144.0
+2018-08-06,73.80000305175781,74.19999694824219,73.4000015258789,74.0,88884.0
+2018-08-07,73.69999694824219,74.0999984741211,73.69999694824219,74.0,78502.0
+2018-08-08,74.5,74.5,73.5,73.5,59048.0
+2018-08-09,73.4000015258789,74.19999694824219,73.4000015258789,74.0,110856.0
+2018-08-12,73.4000015258789,74.19999694824219,73.0,73.0,114685.0
+2018-08-13,73.0,73.0,71.0999984741211,71.19999694824219,295764.0
+2018-08-14,71.5,72.9000015258789,71.5,72.30000305175781,188321.0
+2018-08-15,71.80000305175781,73.0,71.80000305175781,72.0999984741211,116658.0
+2018-08-16,72.0,72.4000015258789,71.80000305175781,72.4000015258789,101975.0
+2018-08-19,72.0,72.4000015258789,71.80000305175781,72.4000015258789,101975.0
+2018-08-20,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0
+2018-08-21,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0
+2018-08-22,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0
+2018-08-23,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0
+2018-08-26,72.5,73.4000015258789,72.5,73.0,93270.0
+2018-08-27,72.9000015258789,73.19999694824219,72.0999984741211,72.5,79328.0
+2018-08-28,72.5,73.0,71.9000015258789,72.19999694824219,204521.0
+2018-08-29,72.0999984741211,72.0999984741211,71.19999694824219,71.4000015258789,134442.0
+2018-08-30,72.0,72.0,70.9000015258789,71.69999694824219,235046.0
+2018-09-02,71.30000305175781,72.30000305175781,70.80000305175781,72.0,95680.0
+2018-09-03,72.0,72.9000015258789,71.9000015258789,72.5,115375.0
+2018-09-04,72.0999984741211,73.9000015258789,72.0999984741211,73.9000015258789,249638.0
+2018-09-05,73.80000305175781,74.5,70.9000015258789,71.19999694824219,433203.0
+2018-09-06,71.4000015258789,72.4000015258789,70.0,71.9000015258789,297731.0
+2018-09-09,71.30000305175781,71.30000305175781,70.0999984741211,71.0999984741211,207965.0
+2018-09-10,71.0999984741211,71.9000015258789,70.69999694824219,71.19999694824219,255876.0
+2018-09-11,71.0,71.69999694824219,70.9000015258789,71.5,96562.0
+2018-09-12,71.69999694824219,72.0,70.69999694824219,71.0,217487.0
+2018-09-13,70.5999984741211,70.69999694824219,70.0999984741211,70.5999984741211,131616.0
+2018-09-16,70.9000015258789,70.9000015258789,69.4000015258789,69.4000015258789,226375.0
+2018-09-17,69.5,71.0999984741211,68.0,70.0,386175.0
+2018-09-18,69.80000305175781,71.19999694824219,69.69999694824219,70.9000015258789,354159.0
+2018-09-19,71.19999694824219,71.5,70.5999984741211,71.19999694824219,248848.0
+2018-09-20,71.4000015258789,71.5,70.80000305175781,71.19999694824219,181450.0
+2018-09-23,71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,0.0
+2018-09-24,71.4000015258789,71.5,70.80000305175781,71.19999694824219,181450.0
+2018-09-25,71.4000015258789,73.19999694824219,71.30000305175781,72.0,413912.0
+2018-09-26,72.0,72.19999694824219,71.0999984741211,72.0,185846.0
+2018-09-27,71.30000305175781,72.19999694824219,70.69999694824219,70.80000305175781,301036.0
+2018-09-30,70.5999984741211,71.0,70.5,70.9000015258789,779830.0
+2018-10-01,70.9000015258789,71.30000305175781,70.4000015258789,70.5999984741211,627055.0
+2018-10-02,71.0,71.19999694824219,70.0999984741211,70.30000305175781,814694.0
+2018-10-03,70.30000305175781,70.5,70.0,70.5,336377.0
+2018-10-04,70.5,70.5,69.30000305175781,70.0,292511.0
+2018-10-07,69.69999694824219,69.69999694824219,67.0999984741211,68.19999694824219,326439.0
+2018-10-08,67.5999984741211,69.30000305175781,66.30000305175781,68.5999984741211,434619.0
+2018-10-09,68.9000015258789,68.9000015258789,67.0999984741211,67.9000015258789,365111.0
+2018-10-10,67.5,68.19999694824219,66.5,66.5999984741211,369265.0
+2018-10-11,65.9000015258789,65.9000015258789,63.0,64.0,965745.0
+2018-10-14,,,,,
+2018-10-15,58.79999923706055,62.29999923706055,58.79999923706055,62.0,1416251.0
+2018-10-16,60.29999923706055,64.4000015258789,59.0,64.0999984741211,1279777.0
+2018-10-17,63.79999923706055,64.5,63.0,63.099998474121094,289517.0
+2018-10-18,63.0,64.0,62.70000076293945,63.70000076293945,439907.0
+2018-10-21,62.20000076293945,65.0,61.70000076293945,65.0,713847.0
+2018-10-22,65.19999694824219,65.19999694824219,62.099998474121094,65.0,852737.0
+2018-10-23,63.900001525878906,65.0,63.099998474121094,64.0,775609.0
+2018-10-24,64.0999984741211,64.9000015258789,64.0999984741211,64.5,281677.0
+2018-10-25,64.80000305175781,70.19999694824219,64.80000305175781,69.69999694824219,2418661.0
+2018-10-28,69.5999984741211,69.69999694824219,67.9000015258789,68.19999694824219,222313.0
+2018-10-29,68.5,69.0,68.30000305175781,68.69999694824219,228469.0
+2018-10-30,68.5,68.5999984741211,68.0,68.5,93493.0
+2018-10-31,68.69999694824219,69.5,68.0999984741211,69.5,263256.0
+2018-11-01,69.5,70.19999694824219,68.80000305175781,69.0,308342.0
+2018-11-04,69.0,69.0,68.30000305175781,69.0,130271.0
+2018-11-05,68.69999694824219,68.80000305175781,68.0999984741211,68.80000305175781,164663.0
+2018-11-06,68.80000305175781,69.5,68.30000305175781,69.0,157719.0
+2018-11-07,68.5,68.9000015258789,67.9000015258789,68.5,154180.0
+2018-11-08,68.19999694824219,68.4000015258789,68.0999984741211,68.30000305175781,163969.0
+2018-11-11,68.0,68.0,67.0,67.5,215522.0
+2018-11-12,67.69999694824219,68.0999984741211,67.5,67.5999984741211,4435702.0
+2018-11-13,67.5,67.5,66.69999694824219,66.69999694824219,293897.0
+2018-11-14,65.69999694824219,65.69999694824219,64.0999984741211,64.5,706352.0
+2018-11-15,64.5,66.0,64.19999694824219,65.80000305175781,429775.0
+2018-11-18,65.30000305175781,65.30000305175781,63.900001525878906,64.0,289234.0
+2018-11-19,64.5,65.0,63.5,65.0,198657.0
+2018-11-20,65.0,65.5999984741211,64.4000015258789,65.5999984741211,561555.0
+2018-11-21,65.5999984741211,66.5,64.0,66.0,787600.0
+2018-11-22,65.4000015258789,68.0,65.4000015258789,68.0,291149.0
+2018-11-25,67.0,67.0,64.5,64.5,633932.0
+2018-11-26,64.9000015258789,65.30000305175781,63.79999923706055,63.900001525878906,541082.0
+2018-11-27,64.0,64.4000015258789,63.70000076293945,64.0,366010.0
+2018-11-28,64.4000015258789,64.9000015258789,64.0,64.9000015258789,236888.0
+2018-11-29,64.80000305175781,65.0,64.19999694824219,65.0,236003.0
+2018-12-02,65.0999984741211,68.4000015258789,65.0999984741211,68.4000015258789,778729.0
+2018-12-03,68.4000015258789,69.19999694824219,68.19999694824219,69.0999984741211,519471.0
+2018-12-04,68.5999984741211,69.5,68.5,69.5,373458.0
+2018-12-05,68.9000015258789,69.4000015258789,68.0999984741211,69.4000015258789,310867.0
+2018-12-06,68.69999694824219,69.0,67.5,67.69999694824219,514662.0
+2018-12-09,68.0,68.30000305175781,66.69999694824219,67.0999984741211,356834.0
+2018-12-10,67.0,67.0,66.0999984741211,66.69999694824219,185399.0
+2018-12-11,66.69999694824219,67.0,66.5999984741211,67.0,229300.0
+2018-12-12,67.0,67.69999694824219,67.0,67.5,190682.0
+2018-12-13,67.80000305175781,68.5,67.5999984741211,68.30000305175781,179792.0
+2018-12-16,68.5,69.0,67.69999694824219,68.69999694824219,203654.0
+2018-12-17,68.69999694824219,70.30000305175781,68.69999694824219,70.0,650723.0
+2018-12-18,70.0999984741211,70.0999984741211,68.0,68.30000305175781,957811.0
+2018-12-19,68.0,68.5999984741211,67.19999694824219,68.5,508350.0
+2018-12-20,67.4000015258789,68.30000305175781,65.5999984741211,66.30000305175781,334678.0
+2018-12-23,66.5,66.5,63.79999923706055,64.9000015258789,1164556.0
+2018-12-24,64.9000015258789,65.19999694824219,64.30000305175781,64.69999694824219,644916.0
+2018-12-25,64.0,64.0,61.900001525878906,63.099998474121094,722860.0
+2018-12-26,63.0,63.5,62.79999923706055,63.099998474121094,236145.0
+2018-12-27,64.0999984741211,65.19999694824219,63.400001525878906,63.599998474121094,633645.0
+2018-12-30,64.5,64.5,63.599998474121094,64.0999984741211,196259.0
+2018-12-31,64.4000015258789,64.5,63.099998474121094,63.79999923706055,266282.0
+2019-01-01,64.0,64.0,62.79999923706055,63.0,216587.0
+2019-01-02,62.79999923706055,62.900001525878906,61.900001525878906,62.5,467722.0
+2019-01-03,62.599998474121094,63.400001525878906,62.29999923706055,63.400001525878906,350430.0
+2019-01-06,64.5,65.19999694824219,63.900001525878906,64.5999984741211,507545.0
+2019-01-07,64.80000305175781,65.80000305175781,64.5,65.0,471747.0
+2019-01-08,64.80000305175781,65.5999984741211,64.30000305175781,64.69999694824219,535781.0
+2019-01-09,64.9000015258789,65.80000305175781,64.5999984741211,65.80000305175781,824820.0
+2019-01-10,65.80000305175781,66.4000015258789,65.0999984741211,65.80000305175781,567186.0
+2019-01-13,65.9000015258789,67.0,65.19999694824219,66.69999694824219,680321.0
+2019-01-14,66.4000015258789,66.69999694824219,65.69999694824219,66.0,745283.0
+2019-01-15,66.0,66.5999984741211,65.5,65.80000305175781,466835.0
+2019-01-16,66.0,66.9000015258789,66.0,66.19999694824219,542514.0
+2019-01-17,66.30000305175781,67.0,66.19999694824219,67.0,380337.0
+2019-01-20,67.19999694824219,68.0,67.0999984741211,67.5999984741211,343222.0
+2019-01-21,67.0999984741211,67.0999984741211,64.80000305175781,65.69999694824219,1144939.0
+2019-01-22,66.0999984741211,66.5999984741211,64.80000305175781,64.80000305175781,679906.0
+2019-01-23,64.9000015258789,65.5999984741211,64.80000305175781,65.30000305175781,490756.0
+2019-01-24,65.0,65.0999984741211,64.19999694824219,64.30000305175781,481860.0
+2019-01-27,63.5,65.0999984741211,63.20000076293945,64.80000305175781,1103678.0
+2019-01-28,65.0999984741211,66.30000305175781,64.80000305175781,66.30000305175781,859190.0
+2019-01-29,66.5,67.0999984741211,65.9000015258789,67.0999984741211,659568.0
+2019-01-30,66.80000305175781,69.30000305175781,66.80000305175781,69.19999694824219,753303.0
+2019-01-31,69.30000305175781,70.0999984741211,68.0999984741211,68.9000015258789,830889.0
+2019-02-03,69.0,69.4000015258789,68.0,69.0999984741211,426967.0
+2019-02-04,69.0,69.5,68.9000015258789,69.0,271918.0
+2019-02-05,69.0999984741211,69.30000305175781,68.5999984741211,69.30000305175781,381694.0
+2019-02-06,69.4000015258789,70.0999984741211,69.30000305175781,70.0999984741211,670348.0
+2019-02-07,70.0999984741211,71.30000305175781,70.0999984741211,70.69999694824219,828157.0
+2019-02-10,70.80000305175781,70.9000015258789,70.4000015258789,70.5,273523.0
+2019-02-11,70.5,70.5,69.0,70.30000305175781,474436.0
+2019-02-12,70.0,70.0,69.0,69.9000015258789,446343.0
+2019-02-13,69.4000015258789,70.4000015258789,69.4000015258789,69.9000015258789,262219.0
+2019-02-14,69.80000305175781,70.0,69.30000305175781,70.0,273102.0
+2019-02-17,70.0999984741211,70.69999694824219,69.80000305175781,70.5,232921.0
+2019-02-18,70.69999694824219,70.69999694824219,70.19999694824219,70.4000015258789,279146.0
+2019-02-19,70.19999694824219,70.5,69.5999984741211,69.69999694824219,257795.0
+2019-02-20,69.9000015258789,70.0,69.0,69.5999984741211,386227.0
+2019-02-21,69.69999694824219,69.69999694824219,68.80000305175781,69.19999694824219,259899.0
+2019-02-24,69.4000015258789,69.5,68.80000305175781,68.80000305175781,172180.0
+2019-02-25,68.5999984741211,68.69999694824219,67.30000305175781,68.0,515244.0
+2019-02-26,68.0,68.80000305175781,67.5999984741211,68.80000305175781,153633.0
+2019-02-27,68.80000305175781,68.80000305175781,67.9000015258789,68.69999694824219,254895.0
+2019-02-28,68.69999694824219,69.69999694824219,68.5,69.30000305175781,377219.0
+2019-03-03,69.4000015258789,69.80000305175781,69.0999984741211,69.5,210647.0
+2019-03-04,69.0999984741211,70.0,69.0,70.0,382190.0
+2019-03-05,70.0,70.0,69.4000015258789,70.0,359850.0
+2019-03-06,70.0,70.0999984741211,69.69999694824219,70.0,167837.0
+2019-03-07,69.69999694824219,70.19999694824219,69.5,70.0,262262.0
+2019-03-10,70.0,70.0,69.19999694824219,69.30000305175781,145573.0
+2019-03-11,69.19999694824219,69.4000015258789,68.80000305175781,69.4000015258789,216494.0
+2019-03-12,69.19999694824219,70.0,69.0,70.0,350735.0
+2019-03-13,70.0,72.5,70.0,72.4000015258789,828192.0
+2019-03-14,72.30000305175781,73.9000015258789,72.30000305175781,73.5,1283597.0
+2019-03-17,73.19999694824219,73.80000305175781,72.4000015258789,73.0999984741211,634717.0
+2019-03-18,73.0999984741211,74.0,72.9000015258789,74.0,686151.0
+2019-03-19,74.19999694824219,74.69999694824219,73.80000305175781,74.69999694824219,329319.0
+2019-03-20,74.30000305175781,74.5999984741211,73.30000305175781,73.5999984741211,250353.0
+2019-03-21,73.5999984741211,73.9000015258789,73.0,73.4000015258789,302999.0
+2019-03-24,73.0,73.30000305175781,72.4000015258789,72.69999694824219,249702.0
+2019-03-25,72.80000305175781,73.19999694824219,71.69999694824219,73.19999694824219,365971.0
+2019-03-26,73.19999694824219,73.9000015258789,72.9000015258789,73.80000305175781,161732.0
+2019-03-27,73.80000305175781,74.19999694824219,73.80000305175781,74.19999694824219,191685.0
+2019-03-28,74.4000015258789,75.0,74.19999694824219,74.80000305175781,485041.0
+2019-03-31,74.80000305175781,74.80000305175781,74.80000305175781,74.80000305175781,0.0
+2019-04-01,74.5999984741211,74.9000015258789,74.4000015258789,74.5999984741211,612337.0
+2019-04-02,74.4000015258789,74.5999984741211,74.0,74.5999984741211,574682.0
+2019-04-03,74.5,74.5999984741211,74.0999984741211,74.4000015258789,731032.0
+2019-04-04,74.19999694824219,74.5,73.69999694824219,74.0999984741211,821823.0
+2019-04-07,72.4000015258789,72.5999984741211,71.69999694824219,72.19999694824219,564461.0
+2019-04-08,72.19999694824219,72.5,71.69999694824219,72.5,264138.0
+2019-04-09,72.4000015258789,72.69999694824219,71.69999694824219,72.4000015258789,364396.0
+2019-04-10,72.30000305175781,72.4000015258789,71.9000015258789,72.0999984741211,306568.0
+2019-04-11,72.0999984741211,73.30000305175781,72.0,73.19999694824219,468554.0
+2019-04-14,73.19999694824219,73.5,72.69999694824219,73.5,405250.0
+2019-04-15,73.5999984741211,74.0,73.30000305175781,73.5,480811.0
+2019-04-16,73.5,73.69999694824219,72.9000015258789,73.0,403415.0
+2019-04-17,73.19999694824219,73.19999694824219,72.0999984741211,72.5,1366572.0
+2019-04-18,72.5,72.5,71.69999694824219,71.9000015258789,751050.0
+2019-04-21,71.80000305175781,72.69999694824219,71.5999984741211,72.69999694824219,461563.0
+2019-04-22,72.30000305175781,72.80000305175781,71.5999984741211,71.5999984741211,731301.0
+2019-04-23,71.5,72.9000015258789,71.19999694824219,72.80000305175781,846084.0
+2019-04-24,71.0,72.0999984741211,71.0,71.80000305175781,1278091.0
+2019-04-25,71.0999984741211,72.0999984741211,71.0999984741211,72.0,482823.0
+2019-04-28,71.9000015258789,72.30000305175781,71.80000305175781,71.80000305175781,245749.0
+2019-04-29,71.80000305175781,72.19999694824219,71.19999694824219,72.19999694824219,244571.0
+2019-04-30,71.9000015258789,73.19999694824219,71.9000015258789,72.80000305175781,1709172.0
+2019-05-01,72.5,72.69999694824219,71.69999694824219,72.69999694824219,379365.0
+2019-05-02,72.4000015258789,72.80000305175781,71.4000015258789,71.69999694824219,624773.0
+2019-05-05,71.5999984741211,71.5999984741211,69.5,70.30000305175781,558518.0
+2019-05-06,69.5,69.5,67.19999694824219,68.9000015258789,1367883.0
+2019-05-07,68.9000015258789,69.19999694824219,67.5,67.9000015258789,636448.0
+2019-05-08,67.5999984741211,68.19999694824219,66.69999694824219,68.19999694824219,724622.0
+2019-05-09,68.0999984741211,68.30000305175781,66.80000305175781,67.5,908369.0
+2019-05-12,67.9000015258789,67.9000015258789,65.4000015258789,66.19999694824219,1011771.0
+2019-05-13,66.0,66.0,62.79999923706055,63.70000076293945,1275845.0
+2019-05-14,63.70000076293945,65.4000015258789,63.599998474121094,64.0,1731391.0
+2019-05-15,65.19999694824219,66.30000305175781,64.0,64.0,1455110.0
+2019-05-16,64.0999984741211,64.80000305175781,63.79999923706055,64.80000305175781,1195546.0
+2019-05-19,64.5,65.30000305175781,63.400001525878906,64.0,455014.0
+2019-05-20,64.0999984741211,64.0999984741211,61.70000076293945,62.5,1090115.0
+2019-05-21,62.900001525878906,63.20000076293945,62.099998474121094,63.0,608332.0
+2019-05-22,63.29999923706055,64.0,63.0,63.099998474121094,1140494.0
+2019-05-23,63.0,63.099998474121094,61.79999923706055,62.400001525878906,1157420.0
+2019-05-26,62.400001525878906,62.5,60.599998474121094,61.29999923706055,818972.0
+2019-05-27,61.400001525878906,63.0,61.0,63.0,938663.0
+2019-05-28,63.29999923706055,64.4000015258789,62.099998474121094,62.400001525878906,9624206.0
+2019-05-29,62.400001525878906,62.70000076293945,61.599998474121094,62.5,1180802.0
+2019-05-30,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,482304.0
+2019-06-02,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,482304.0
+2019-06-03,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,482304.0
+2019-06-04,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2019-06-05,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2019-06-06,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2019-06-09,63.79999923706055,64.30000305175781,63.599998474121094,64.30000305175781,405648.0
+2019-06-10,64.0999984741211,65.30000305175781,63.70000076293945,64.69999694824219,935083.0
+2019-06-11,64.69999694824219,65.69999694824219,64.0,65.4000015258789,1403675.0
+2019-06-12,65.30000305175781,65.9000015258789,65.0,65.80000305175781,637694.0
+2019-06-13,65.4000015258789,65.5,64.19999694824219,64.19999694824219,1082904.0
+2019-06-16,64.4000015258789,64.4000015258789,63.20000076293945,63.29999923706055,563874.0
+2019-06-17,63.79999923706055,64.0,63.29999923706055,63.79999923706055,1159121.0
+2019-06-18,64.0,64.0,63.20000076293945,64.0,947474.0
+2019-06-19,64.0999984741211,64.4000015258789,63.400001525878906,63.400001525878906,1400610.0
+2019-06-20,63.29999923706055,63.400001525878906,62.400001525878906,63.0,3151570.0
+2019-06-23,62.900001525878906,63.20000076293945,61.900001525878906,62.20000076293945,689836.0
+2019-06-24,62.099998474121094,62.400001525878906,61.400001525878906,61.900001525878906,731865.0
+2019-06-25,62.0,63.0,61.79999923706055,63.0,993344.0
+2019-06-26,63.29999923706055,64.4000015258789,62.900001525878906,63.0,1407373.0
+2019-06-27,63.400001525878906,63.79999923706055,63.0,63.0,434899.0
+2019-06-30,63.599998474121094,63.900001525878906,63.400001525878906,63.70000076293945,433843.0
+2019-07-01,63.79999923706055,63.79999923706055,63.0,63.599998474121094,703330.0
+2019-07-02,63.5,63.599998474121094,63.0,63.5,493071.0
+2019-07-03,61.79999923706055,62.0,61.5,61.79999923706055,437424.0
+2019-07-04,61.599998474121094,61.70000076293945,60.79999923706055,61.0,689492.0
+2019-07-07,61.0,61.0,60.099998474121094,60.400001525878906,304902.0
+2019-07-08,60.29999923706055,60.29999923706055,59.400001525878906,59.70000076293945,620453.0
+2019-07-09,59.20000076293945,59.5,58.79999923706055,59.099998474121094,509663.0
+2019-07-10,59.099998474121094,59.400001525878906,58.79999923706055,58.900001525878906,431047.0
+2019-07-11,58.70000076293945,59.5,58.70000076293945,59.29999923706055,941811.0
+2019-07-14,59.400001525878906,59.400001525878906,59.0,59.29999923706055,515025.0
+2019-07-15,59.29999923706055,59.29999923706055,58.79999923706055,59.099998474121094,707016.0
+2019-07-16,59.0,59.70000076293945,59.0,59.599998474121094,1151170.0
+2019-07-17,59.70000076293945,60.0,57.599998474121094,59.599998474121094,1860458.0
+2019-07-18,59.400001525878906,60.0,59.0,59.5,807688.0
+2019-07-21,57.900001525878906,58.29999923706055,57.400001525878906,58.0,823232.0
+2019-07-22,58.0,58.5,57.79999923706055,58.0,642032.0
+2019-07-23,58.099998474121094,58.099998474121094,57.29999923706055,57.29999923706055,390681.0
+2019-07-24,57.400001525878906,57.900001525878906,57.20000076293945,57.5,420118.0
+2019-07-25,57.5,58.099998474121094,57.20000076293945,57.70000076293945,987700.0
+2019-07-28,57.599998474121094,58.29999923706055,57.20000076293945,58.20000076293945,297388.0
+2019-07-29,58.29999923706055,59.20000076293945,58.20000076293945,58.79999923706055,638196.0
+2019-07-30,58.599998474121094,59.20000076293945,58.29999923706055,58.900001525878906,341168.0
+2019-07-31,59.0,59.20000076293945,58.79999923706055,59.0,774344.0
+2019-08-01,58.79999923706055,58.79999923706055,58.400001525878906,58.79999923706055,234834.0
+2019-08-04,58.5,58.599998474121094,57.5,57.599998474121094,395922.0
+2019-08-05,57.5,57.599998474121094,56.29999923706055,56.5,878232.0
+2019-08-06,56.400001525878906,56.400001525878906,55.099998474121094,55.900001525878906,400501.0
+2019-08-07,56.0,56.70000076293945,55.79999923706055,56.20000076293945,719296.0
+2019-08-08,56.20000076293945,56.400001525878906,55.79999923706055,56.29999923706055,688432.0
+2019-08-11,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0
+2019-08-12,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0
+2019-08-13,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0
+2019-08-14,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0
+2019-08-15,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0
+2019-08-18,56.20000076293945,56.5,55.79999923706055,56.29999923706055,372196.0
+2019-08-19,56.29999923706055,56.900001525878906,56.0,56.099998474121094,1128058.0
+2019-08-20,56.20000076293945,56.400001525878906,55.900001525878906,56.400001525878906,683020.0
+2019-08-21,56.400001525878906,56.400001525878906,55.70000076293945,55.79999923706055,956123.0
+2019-08-22,55.79999923706055,55.900001525878906,54.29999923706055,55.0,2689491.0
+2019-08-25,54.5,54.5,52.400001525878906,52.400001525878906,1041615.0
+2019-08-26,52.29999923706055,53.5,51.400001525878906,53.5,1124556.0
+2019-08-27,53.5,56.0,52.099998474121094,56.0,10303083.0
+2019-08-28,54.900001525878906,55.900001525878906,54.79999923706055,55.400001525878906,1284545.0
+2019-08-29,55.599998474121094,55.70000076293945,53.5,53.599998474121094,835403.0
+2019-09-01,53.599998474121094,54.20000076293945,53.099998474121094,53.5,245633.0
+2019-09-02,53.599998474121094,53.900001525878906,53.29999923706055,53.79999923706055,354618.0
+2019-09-03,53.79999923706055,53.900001525878906,53.099998474121094,53.29999923706055,451810.0
+2019-09-04,53.20000076293945,53.900001525878906,53.20000076293945,53.79999923706055,497151.0
+2019-09-05,53.79999923706055,53.900001525878906,53.20000076293945,53.400001525878906,432791.0
+2019-09-08,53.79999923706055,53.79999923706055,53.20000076293945,53.20000076293945,113845.0
+2019-09-09,53.29999923706055,53.5,52.70000076293945,53.5,350819.0
+2019-09-10,53.5,53.5,52.70000076293945,53.400001525878906,308620.0
+2019-09-11,53.20000076293945,53.400001525878906,52.0,53.400001525878906,310562.0
+2019-09-12,53.099998474121094,53.400001525878906,52.599998474121094,53.0,639740.0
+2019-09-15,51.5,52.5,50.5,52.400001525878906,763398.0
+2019-09-16,52.20000076293945,52.400001525878906,49.599998474121094,50.900001525878906,1809360.0
+2019-09-17,50.79999923706055,51.400001525878906,49.75,50.5,1363886.0
+2019-09-18,51.099998474121094,51.400001525878906,50.599998474121094,51.0,703182.0
+2019-09-19,51.0,52.0,50.5,52.0,4011761.0
+2019-09-22,51.70000076293945,52.70000076293945,51.599998474121094,52.70000076293945,173981.0
+2019-09-24,52.79999923706055,54.20000076293945,52.599998474121094,54.20000076293945,518621.0
+2019-09-25,54.20000076293945,55.900001525878906,54.0,55.0,964758.0
+2019-09-26,55.0,55.0,54.20000076293945,54.400001525878906,210220.0
+2019-09-29,54.400001525878906,54.400001525878906,54.0,54.400001525878906,193066.0
+2019-09-30,54.400001525878906,54.400001525878906,53.5,53.5,864478.0
+2019-10-01,53.599998474121094,54.20000076293945,53.400001525878906,53.5,225582.0
+2019-10-02,53.5,53.79999923706055,52.70000076293945,53.79999923706055,375303.0
+2019-10-03,53.29999923706055,54.0,52.70000076293945,53.79999923706055,403886.0
+2019-10-06,54.0,54.0,53.79999923706055,53.900001525878906,160839.0
+2019-10-07,53.70000076293945,53.70000076293945,53.0,53.0,287251.0
+2019-10-08,53.0,53.29999923706055,52.29999923706055,53.0,329691.0
+2019-10-09,52.5,52.70000076293945,52.0,52.0,494880.0
+2019-10-10,52.099998474121094,52.70000076293945,51.5,52.70000076293945,204145.0
+2019-10-13,52.599998474121094,55.400001525878906,52.599998474121094,53.29999923706055,632502.0
+2019-10-14,53.599998474121094,53.79999923706055,52.70000076293945,53.20000076293945,908805.0
+2019-10-15,53.20000076293945,53.20000076293945,52.0,52.0,339823.0
+2019-10-16,52.0,52.599998474121094,51.29999923706055,52.099998474121094,552382.0
+2019-10-17,52.400001525878906,53.099998474121094,52.0,52.900001525878906,534797.0
+2019-10-20,53.20000076293945,53.900001525878906,52.900001525878906,53.400001525878906,466887.0
+2019-10-21,52.29999923706055,52.400001525878906,50.70000076293945,51.5,954732.0
+2019-10-22,51.400001525878906,51.400001525878906,50.5,51.400001525878906,822764.0
+2019-10-23,51.099998474121094,51.400001525878906,50.900001525878906,51.099998474121094,253192.0
+2019-10-24,51.20000076293945,51.29999923706055,50.70000076293945,51.29999923706055,284738.0
+2019-10-27,51.29999923706055,51.79999923706055,51.099998474121094,51.79999923706055,130836.0
+2019-10-28,51.5,51.5,50.400001525878906,50.5,476568.0
+2019-10-29,50.099998474121094,50.400001525878906,49.45000076293945,49.79999923706055,509385.0
+2019-10-30,49.849998474121094,50.29999923706055,49.599998474121094,50.0,233906.0
+2019-10-31,50.0,50.70000076293945,49.45000076293945,49.79999923706055,366200.0
+2019-11-03,49.0,49.20000076293945,48.5,49.099998474121094,352627.0
+2019-11-04,49.0,50.0,48.900001525878906,50.0,130066.0
+2019-11-05,50.099998474121094,50.29999923706055,49.849998474121094,50.29999923706055,228999.0
+2019-11-06,50.29999923706055,50.70000076293945,50.0,50.0,342312.0
+2019-11-07,49.79999923706055,52.20000076293945,49.79999923706055,51.20000076293945,841481.0
+2019-11-10,51.599998474121094,53.0,51.599998474121094,52.79999923706055,540272.0
+2019-11-11,52.900001525878906,54.099998474121094,52.79999923706055,54.0,446496.0
+2019-11-12,53.79999923706055,54.29999923706055,53.79999923706055,54.0,267850.0
+2019-11-13,53.599998474121094,54.0,52.5,52.79999923706055,164366.0
+2019-11-14,52.70000076293945,53.0,52.400001525878906,52.400001525878906,341503.0
+2019-11-17,52.0,53.400001525878906,52.0,53.0,177216.0
+2019-11-18,53.0,53.0,52.599998474121094,52.70000076293945,272360.0
+2019-11-19,53.0,53.70000076293945,52.29999923706055,53.70000076293945,399146.0
+2019-11-20,53.70000076293945,53.70000076293945,52.79999923706055,53.20000076293945,448165.0
+2019-11-21,52.900001525878906,53.20000076293945,52.400001525878906,53.0,301452.0
+2019-11-24,53.0,53.0,52.0,52.0,330220.0
+2019-11-25,52.0,52.0,51.400001525878906,51.400001525878906,504950.0
+2019-11-26,51.400001525878906,51.400001525878906,50.400001525878906,50.400001525878906,935375.0
+2019-11-27,50.29999923706055,50.900001525878906,50.29999923706055,50.5,214597.0
+2019-11-28,50.79999923706055,51.0,49.70000076293945,50.099998474121094,722960.0
+2019-12-01,50.099998474121094,51.099998474121094,50.099998474121094,51.099998474121094,282426.0
+2019-12-02,51.099998474121094,51.099998474121094,49.79999923706055,50.0,562325.0
+2019-12-03,50.29999923706055,50.400001525878906,49.349998474121094,49.5,695870.0
+2019-12-04,49.5,49.5,48.75,48.900001525878906,650521.0
+2019-12-05,49.04999923706055,49.650001525878906,48.900001525878906,49.5,495769.0
+2019-12-08,49.900001525878906,51.20000076293945,49.5,50.900001525878906,1447966.0
+2019-12-09,51.20000076293945,51.5,50.599998474121094,51.0,942289.0
+2019-12-10,50.79999923706055,51.20000076293945,50.0,51.0,631708.0
+2019-12-11,51.20000076293945,51.79999923706055,51.20000076293945,51.5,551938.0
+2019-12-12,51.5,51.5,50.400001525878906,50.5,580550.0
+2019-12-15,50.70000076293945,51.400001525878906,50.5,51.20000076293945,281877.0
+2019-12-16,51.5,53.400001525878906,51.20000076293945,52.70000076293945,1103314.0
+2019-12-17,53.099998474121094,53.400001525878906,52.599998474121094,53.0,1194232.0
+2019-12-18,53.20000076293945,54.099998474121094,52.900001525878906,54.0,1437925.0
+2019-12-19,54.099998474121094,55.0,53.599998474121094,54.5,1460521.0
+2019-12-22,54.599998474121094,54.900001525878906,53.79999923706055,54.900001525878906,528547.0
+2019-12-23,54.900001525878906,56.20000076293945,54.599998474121094,56.0,1292587.0
+2019-12-24,56.099998474121094,56.70000076293945,55.400001525878906,56.70000076293945,956263.0
+2019-12-25,56.900001525878906,57.20000076293945,56.0,56.5,1294257.0
+2019-12-26,56.900001525878906,56.900001525878906,54.70000076293945,55.5,2381710.0
+2019-12-29,55.79999923706055,56.29999923706055,55.5,56.20000076293945,870393.0
+2019-12-30,56.29999923706055,56.29999923706055,55.79999923706055,55.79999923706055,828071.0
+2019-12-31,55.70000076293945,55.900001525878906,55.400001525878906,55.900001525878906,542332.0
+2020-01-01,56.0,56.20000076293945,55.79999923706055,56.0,288363.0
+2020-01-02,55.900001525878906,56.20000076293945,55.900001525878906,56.20000076293945,428108.0
+2020-01-05,55.5,55.79999923706055,54.79999923706055,54.900001525878906,859892.0
+2020-01-06,54.900001525878906,55.099998474121094,53.400001525878906,54.79999923706055,674305.0
+2020-01-07,54.900001525878906,55.20000076293945,54.099998474121094,54.5,525497.0
+2020-01-08,53.20000076293945,54.5,53.20000076293945,53.599998474121094,752377.0
+2020-01-09,54.5,54.900001525878906,54.20000076293945,54.5,1308509.0
+2020-01-12,54.900001525878906,55.099998474121094,54.70000076293945,55.0,705617.0
+2020-01-13,55.0,55.599998474121094,54.900001525878906,55.29999923706055,760083.0
+2020-01-14,55.5,55.70000076293945,55.0,55.599998474121094,704177.0
+2020-01-15,55.70000076293945,55.70000076293945,55.29999923706055,55.29999923706055,473509.0
+2020-01-16,55.29999923706055,55.599998474121094,55.29999923706055,55.5,555081.0
+2020-01-19,55.599998474121094,55.70000076293945,55.29999923706055,55.70000076293945,426743.0
+2020-01-20,55.70000076293945,55.70000076293945,55.400001525878906,55.70000076293945,321019.0
+2020-01-21,55.5,55.599998474121094,55.29999923706055,55.5,309436.0
+2020-01-22,55.400001525878906,55.599998474121094,55.29999923706055,55.29999923706055,309823.0
+2020-01-23,53.599998474121094,54.20000076293945,53.0,53.70000076293945,1381056.0
+2020-01-26,53.0,53.20000076293945,52.70000076293945,52.900001525878906,578888.0
+2020-01-27,52.900001525878906,53.400001525878906,52.5,52.5,560605.0
+2020-01-28,52.599998474121094,52.79999923706055,52.29999923706055,52.29999923706055,509357.0
+2020-01-29,52.29999923706055,52.5,51.79999923706055,52.400001525878906,462556.0
+2020-01-30,52.400001525878906,53.0,52.099998474121094,52.70000076293945,391602.0
+2020-02-02,52.20000076293945,52.599998474121094,51.70000076293945,52.099998474121094,415887.0
+2020-02-03,52.0,52.29999923706055,51.5,51.5,461873.0
+2020-02-04,51.599998474121094,51.70000076293945,51.29999923706055,51.400001525878906,518937.0
+2020-02-05,51.70000076293945,51.79999923706055,50.599998474121094,50.599998474121094,505728.0
+2020-02-06,51.20000076293945,51.20000076293945,50.099998474121094,50.5,739246.0
+2020-02-09,50.400001525878906,50.400001525878906,49.5,50.29999923706055,455722.0
+2020-02-10,50.5,51.20000076293945,49.849998474121094,51.20000076293945,871378.0
+2020-02-11,51.70000076293945,51.900001525878906,50.70000076293945,50.70000076293945,372556.0
+2020-02-12,50.70000076293945,51.099998474121094,49.95000076293945,50.79999923706055,498131.0
+2020-02-13,50.79999923706055,50.900001525878906,50.20000076293945,50.5,286721.0
+2020-02-16,50.5,50.5,50.5,50.5,0.0
+2020-02-17,49.849998474121094,50.5,49.849998474121094,50.29999923706055,189874.0
+2020-02-18,50.29999923706055,50.400001525878906,50.099998474121094,50.20000076293945,187399.0
+2020-02-19,50.20000076293945,51.5,50.20000076293945,51.5,343644.0
+2020-02-20,51.70000076293945,52.5,51.5,51.900001525878906,475154.0
+2020-02-23,52.0,52.20000076293945,50.79999923706055,50.900001525878906,747438.0
+2020-02-24,50.599998474121094,50.900001525878906,49.900001525878906,50.0,668545.0
+2020-02-25,49.79999923706055,50.20000076293945,49.70000076293945,50.099998474121094,965978.0
+2020-02-26,49.849998474121094,50.0,49.70000076293945,50.0,703729.0
+2020-02-27,50.0,50.0,50.0,50.0,0.0
+2020-03-01,47.5,48.79999923706055,47.099998474121094,48.400001525878906,875221.0
+2020-03-02,48.75,49.54999923706055,48.29999923706055,48.45000076293945,589762.0
+2020-03-03,49.900001525878906,49.900001525878906,48.79999923706055,49.20000076293945,621146.0
+2020-03-04,48.79999923706055,49.900001525878906,48.75,49.349998474121094,333273.0
+2020-03-05,49.54999923706055,49.79999923706055,49.099998474121094,49.20000076293945,289610.0
+2020-03-08,46.0,47.5,44.45000076293945,44.54999923706055,1738648.0
+2020-03-09,40.099998474121094,43.599998474121094,40.099998474121094,41.599998474121094,1376723.0
+2020-03-10,43.29999923706055,44.849998474121094,42.900001525878906,44.599998474121094,1548333.0
+2020-03-11,44.900001525878906,45.20000076293945,43.5,44.0,971258.0
+2020-03-12,41.0,43.45000076293945,41.0,42.95000076293945,799431.0
+2020-03-15,44.0,44.25,42.70000076293945,43.0,606035.0
+2020-03-16,40.900001525878906,40.95000076293945,38.79999923706055,39.099998474121094,1603292.0
+2020-03-17,38.70000076293945,40.20000076293945,38.54999923706055,39.25,977413.0
+2020-03-18,39.25,39.75,39.0,39.349998474121094,736562.0
+2020-03-19,39.0,43.0,38.650001525878906,41.5,2020114.0
+2020-03-22,41.099998474121094,41.20000076293945,40.0,40.45000076293945,463779.0
+2020-03-23,40.20000076293945,40.54999923706055,39.45000076293945,39.54999923706055,645288.0
+2020-03-24,40.25,42.45000076293945,40.25,41.0,523002.0
+2020-03-25,41.95000076293945,42.400001525878906,40.25,40.95000076293945,702821.0
+2020-03-26,41.150001525878906,41.75,40.95000076293945,40.95000076293945,255436.0
+2020-03-29,40.95000076293945,41.400001525878906,40.79999923706055,41.29999923706055,275034.0
+2020-03-30,41.400001525878906,41.54999923706055,41.0,41.150001525878906,313185.0
+2020-03-31,41.349998474121094,42.20000076293945,41.29999923706055,41.599998474121094,596455.0
+2020-04-01,41.599998474121094,42.900001525878906,41.5,42.900001525878906,382096.0
+2020-04-02,43.20000076293945,46.0,43.20000076293945,45.650001525878906,1148004.0
+2020-04-05,46.70000076293945,47.400001525878906,45.54999923706055,46.849998474121094,1014260.0
+2020-04-06,46.849998474121094,47.0,46.75,46.79999923706055,538872.0
+2020-04-07,46.849998474121094,47.099998474121094,46.0,47.099998474121094,620041.0
+2020-04-08,46.70000076293945,46.79999923706055,46.0,46.349998474121094,775553.0
+2020-04-09,46.95000076293945,47.0,46.400001525878906,46.849998474121094,821697.0
+2020-04-12,46.900001525878906,46.900001525878906,44.5,44.54999923706055,500371.0
+2020-04-13,45.0,45.0,43.599998474121094,43.650001525878906,180392.0
+2020-04-14,43.75,44.900001525878906,43.75,44.900001525878906,318625.0
+2020-04-15,44.5,44.650001525878906,44.0,44.0,380839.0
+2020-04-16,44.0,44.0,42.849998474121094,42.849998474121094,365565.0
+2020-04-19,43.0,43.29999923706055,42.900001525878906,43.04999923706055,273365.0
+2020-04-20,43.04999923706055,43.04999923706055,42.25,42.349998474121094,398557.0
+2020-04-21,41.900001525878906,42.20000076293945,41.0,41.599998474121094,698068.0
+2020-04-22,41.0,43.0,40.95000076293945,42.04999923706055,345470.0
+2020-04-23,42.599998474121094,43.25,42.400001525878906,43.0,858087.0
+2020-04-26,43.5,44.150001525878906,43.400001525878906,44.150001525878906,238798.0
+2020-04-27,44.349998474121094,44.349998474121094,42.849998474121094,42.849998474121094,936874.0
+2020-04-28,42.900001525878906,43.0,42.20000076293945,42.900001525878906,1062220.0
+2020-04-29,43.0,43.400001525878906,43.0,43.099998474121094,575015.0
+2020-04-30,43.45000076293945,45.0,43.45000076293945,45.0,925808.0
+2020-05-03,42.5,42.5,41.5,42.0,647198.0
+2020-05-04,41.70000076293945,44.349998474121094,41.650001525878906,44.25,761362.0
+2020-05-05,44.5,44.849998474121094,44.5,44.650001525878906,369724.0
+2020-05-06,45.0,45.70000076293945,44.900001525878906,45.04999923706055,518265.0
+2020-05-07,45.0,45.0,44.0,44.599998474121094,547305.0
+2020-05-10,44.650001525878906,45.849998474121094,44.599998474121094,45.79999923706055,395497.0
+2020-05-11,44.70000076293945,46.650001525878906,44.599998474121094,46.29999923706055,700978.0
+2020-05-12,46.70000076293945,50.79999923706055,46.400001525878906,47.29999923706055,1698787.0
+2020-05-13,47.70000076293945,48.0,46.650001525878906,47.20000076293945,823436.0
+2020-05-14,47.150001525878906,48.79999923706055,46.54999923706055,48.0,684670.0
+2020-05-17,49.20000076293945,50.099998474121094,47.70000076293945,49.95000076293945,740521.0
+2020-05-18,50.099998474121094,50.900001525878906,49.79999923706055,49.79999923706055,573026.0
+2020-05-19,50.5,51.70000076293945,49.849998474121094,50.5,1165122.0
+2020-05-20,50.5,51.29999923706055,49.79999923706055,50.599998474121094,494691.0
+2020-05-21,51.0,51.20000076293945,49.900001525878906,49.900001525878906,1352533.0
+2020-05-31,51.5,51.5,50.29999923706055,51.0,631763.0
+2020-06-01,51.0,52.0,50.900001525878906,51.900001525878906,1014890.0
+2020-06-02,51.900001525878906,51.900001525878906,51.20000076293945,51.79999923706055,647465.0
+2020-06-03,51.900001525878906,52.5,50.900001525878906,51.400001525878906,954304.0
+2020-06-04,51.20000076293945,51.70000076293945,50.79999923706055,51.70000076293945,572150.0
+2020-06-07,51.79999923706055,52.0,51.099998474121094,51.400001525878906,552654.0
+2020-06-08,51.29999923706055,51.599998474121094,51.20000076293945,51.599998474121094,458086.0
+2020-06-09,51.29999923706055,51.70000076293945,51.0,51.70000076293945,369832.0
+2020-06-10,51.70000076293945,51.70000076293945,51.0,51.599998474121094,374006.0
+2020-06-11,51.400001525878906,51.70000076293945,50.900001525878906,51.70000076293945,404314.0
+2020-06-14,51.29999923706055,51.70000076293945,51.0,51.400001525878906,177952.0
+2020-06-15,51.20000076293945,51.70000076293945,51.20000076293945,51.5,352562.0
+2020-06-16,51.70000076293945,52.5,51.5,52.0,622312.0
+2020-06-17,52.099998474121094,52.70000076293945,52.099998474121094,52.20000076293945,671717.0
+2020-06-18,52.400001525878906,53.099998474121094,52.0,53.099998474121094,2409429.0
+2020-06-21,53.20000076293945,53.29999923706055,52.5,52.599998474121094,233710.0
+2020-06-22,52.5,52.599998474121094,51.099998474121094,51.5,445101.0
+2020-06-23,51.5,52.5,51.099998474121094,52.099998474121094,332835.0
+2020-06-24,52.0,52.29999923706055,51.0,51.599998474121094,317010.0
+2020-06-25,51.400001525878906,51.900001525878906,51.0,51.29999923706055,563253.0
+2020-06-28,51.20000076293945,51.70000076293945,51.20000076293945,51.70000076293945,205189.0
+2020-06-29,51.70000076293945,51.79999923706055,51.29999923706055,51.5,282214.0
+2020-06-30,51.599998474121094,52.099998474121094,51.20000076293945,51.20000076293945,429794.0
+2020-07-01,51.099998474121094,51.70000076293945,51.0,51.400001525878906,263676.0
+2020-07-02,51.70000076293945,52.599998474121094,51.5,52.599998474121094,662175.0
+2020-07-05,52.900001525878906,53.20000076293945,52.599998474121094,53.099998474121094,737447.0
+2020-07-06,53.20000076293945,53.20000076293945,52.79999923706055,53.099998474121094,505291.0
+2020-07-07,53.099998474121094,53.099998474121094,52.79999923706055,52.79999923706055,304484.0
+2020-07-08,52.70000076293945,52.79999923706055,51.20000076293945,51.20000076293945,1044990.0
+2020-07-09,51.79999923706055,52.70000076293945,51.400001525878906,52.20000076293945,904580.0
+2020-07-12,51.5,52.20000076293945,51.20000076293945,51.70000076293945,638190.0
+2020-07-13,51.70000076293945,52.099998474121094,51.599998474121094,52.099998474121094,400137.0
+2020-07-14,51.599998474121094,52.0,51.599998474121094,52.0,221376.0
+2020-07-15,51.900001525878906,52.0,51.70000076293945,51.70000076293945,160236.0
+2020-07-16,51.79999923706055,51.79999923706055,51.400001525878906,51.599998474121094,435474.0
+2020-07-19,51.5,51.599998474121094,51.0,51.20000076293945,177085.0
+2020-07-20,51.0,51.400001525878906,49.0,51.400001525878906,843708.0
+2020-07-21,50.599998474121094,51.400001525878906,50.599998474121094,51.400001525878906,284038.0
+2020-07-22,51.5,51.5,51.099998474121094,51.5,211721.0
+2020-07-23,51.29999923706055,51.5,51.0,51.29999923706055,73685.0
+2020-07-26,51.0,51.5,50.70000076293945,51.20000076293945,234583.0
+2020-07-27,51.20000076293945,51.5,51.099998474121094,51.400001525878906,153450.0
+2020-07-28,51.400001525878906,51.79999923706055,51.29999923706055,51.79999923706055,184987.0
+2020-08-05,51.79999923706055,52.400001525878906,51.79999923706055,51.79999923706055,319363.0
+2020-08-06,52.0,52.20000076293945,51.70000076293945,52.20000076293945,563105.0
+2020-08-09,52.099998474121094,52.599998474121094,52.0,52.400001525878906,306810.0
+2020-08-10,52.5,52.79999923706055,52.20000076293945,52.20000076293945,212694.0
+2020-08-11,52.29999923706055,53.20000076293945,52.29999923706055,53.20000076293945,668902.0
+2020-08-12,53.29999923706055,54.0,53.29999923706055,54.0,696849.0
+2020-08-13,54.0,54.0,54.0,54.0,0.0
+2020-08-16,54.400001525878906,54.599998474121094,54.0,54.5,281430.0
+2020-08-17,54.400001525878906,54.79999923706055,53.900001525878906,54.599998474121094,325184.0
+2020-08-18,54.400001525878906,54.900001525878906,54.20000076293945,54.900001525878906,347691.0
+2020-08-19,54.900001525878906,55.20000076293945,54.400001525878906,55.099998474121094,455995.0
+2020-08-20,54.79999923706055,55.099998474121094,54.79999923706055,55.0,502031.0
+2020-08-23,55.0,55.099998474121094,54.79999923706055,55.099998474121094,354089.0
+2020-08-24,55.20000076293945,55.400001525878906,54.70000076293945,55.0,390206.0
+2020-08-25,54.599998474121094,55.400001525878906,54.599998474121094,55.29999923706055,463733.0
+2020-08-26,55.20000076293945,55.29999923706055,54.900001525878906,55.29999923706055,213621.0
+2020-08-27,55.29999923706055,55.29999923706055,53.5,54.099998474121094,514225.0
+2020-08-30,54.099998474121094,54.70000076293945,54.0,54.5,265059.0
+2020-08-31,54.70000076293945,54.79999923706055,53.5,53.5,865204.0
+2020-09-01,54.0,54.70000076293945,53.79999923706055,54.099998474121094,593622.0
+2020-09-02,54.0,55.400001525878906,53.70000076293945,55.29999923706055,569706.0
+2020-09-03,55.400001525878906,55.5,55.0,55.29999923706055,443645.0
+2020-09-06,55.20000076293945,55.29999923706055,55.0,55.20000076293945,196052.0
+2020-09-07,55.099998474121094,55.29999923706055,54.900001525878906,54.900001525878906,417857.0
+2020-09-08,54.900001525878906,56.099998474121094,54.79999923706055,55.5,713854.0
+2020-09-09,55.20000076293945,56.5,55.099998474121094,56.099998474121094,408114.0
+2020-09-10,56.599998474121094,58.5,56.5,58.0,935072.0
+2020-09-13,58.599998474121094,59.5,58.5,59.29999923706055,635868.0
+2020-09-14,59.29999923706055,59.599998474121094,59.0,59.400001525878906,375010.0
+2020-09-15,59.099998474121094,59.79999923706055,58.5,59.0,390784.0
+2020-09-16,59.0,59.79999923706055,58.900001525878906,59.400001525878906,411333.0
+2020-09-17,59.20000076293945,60.5,58.79999923706055,60.5,570098.0
+2020-09-20,60.5,60.5,59.599998474121094,60.099998474121094,268313.0
+2020-09-21,60.20000076293945,60.400001525878906,59.0,59.29999923706055,369261.0
+2020-09-22,59.0,59.79999923706055,58.5,59.0,673840.0
+2020-09-24,59.099998474121094,59.20000076293945,57.79999923706055,58.79999923706055,216953.0
+2020-09-27,59.0,59.20000076293945,58.599998474121094,58.599998474121094,164090.0
+2020-09-28,58.599998474121094,59.099998474121094,58.29999923706055,58.400001525878906,349809.0
+2020-09-29,58.5,59.0,58.099998474121094,58.099998474121094,305482.0
+2020-09-30,58.099998474121094,58.70000076293945,57.900001525878906,58.70000076293945,320836.0
+2020-10-01,58.79999923706055,58.79999923706055,58.0,58.099998474121094,336785.0
+2020-10-04,58.0,58.0,57.5,57.79999923706055,161463.0
+2020-10-05,57.70000076293945,57.79999923706055,56.20000076293945,57.5,354011.0
+2020-10-06,58.400001525878906,59.0,57.5,59.0,464128.0
+2020-10-07,58.900001525878906,59.0,58.400001525878906,58.900001525878906,363432.0
+2020-10-08,59.0,60.400001525878906,58.5,60.0,822585.0
+2020-10-11,60.0,62.0,60.0,61.5,1352899.0
+2020-10-12,61.5,61.599998474121094,60.900001525878906,61.599998474121094,607605.0
+2020-10-13,61.5,62.0,61.0,61.79999923706055,382439.0
+2020-10-14,61.400001525878906,61.599998474121094,61.20000076293945,61.20000076293945,363128.0
+2020-10-15,61.099998474121094,61.099998474121094,60.599998474121094,60.70000076293945,219584.0
+2020-10-18,60.70000076293945,61.0,60.400001525878906,60.5,111468.0
+2020-10-19,60.0,61.0,60.0,60.5,247689.0
+2020-10-20,60.400001525878906,60.400001525878906,59.5,60.0,163438.0
+2020-10-21,60.20000076293945,61.0,60.20000076293945,60.5,207806.0
+2020-10-22,60.5,60.900001525878906,60.400001525878906,60.900001525878906,430788.0
+2020-10-25,60.900001525878906,60.900001525878906,59.400001525878906,59.400001525878906,277569.0
+2020-10-26,58.5,59.0,57.900001525878906,58.5,270178.0
+2020-10-27,58.5,60.0,58.20000076293945,60.0,139467.0
+2020-10-28,59.70000076293945,59.900001525878906,57.70000076293945,59.29999923706055,166900.0
+2020-10-29,58.0,58.0,56.20000076293945,57.5,639557.0
+2020-11-01,56.5,57.099998474121094,56.0,56.0,224411.0
+2020-11-02,56.0,57.0,56.0,56.5,380256.0
+2020-11-03,57.0,57.0,56.29999923706055,56.400001525878906,386786.0
+2020-11-04,56.0,56.70000076293945,56.0,56.599998474121094,630049.0
+2020-11-05,56.20000076293945,57.0,55.900001525878906,57.0,325124.0
+2020-11-08,56.599998474121094,57.599998474121094,56.599998474121094,57.400001525878906,213181.0
+2020-11-09,57.5,57.900001525878906,57.400001525878906,57.900001525878906,694867.0
+2020-11-10,58.70000076293945,59.70000076293945,58.0,58.79999923706055,1936486.0
+2020-11-11,59.0,60.0,58.79999923706055,59.900001525878906,388306.0
+2020-11-12,59.79999923706055,60.20000076293945,58.900001525878906,59.5,473432.0
+2020-11-15,59.79999923706055,59.900001525878906,59.400001525878906,59.599998474121094,280407.0
+2020-11-16,59.599998474121094,59.79999923706055,58.599998474121094,59.0,724834.0
+2020-11-17,58.900001525878906,59.400001525878906,58.5,58.900001525878906,725447.0
+2020-11-18,58.79999923706055,59.5,58.5,59.5,340673.0
+2020-11-19,59.0,59.20000076293945,58.599998474121094,58.900001525878906,267231.0
+2020-11-22,58.79999923706055,59.20000076293945,58.79999923706055,59.0,215084.0
+2020-11-23,59.099998474121094,59.5,58.70000076293945,59.5,172697.0
+2020-11-24,59.5,60.29999923706055,59.400001525878906,59.400001525878906,480641.0
+2020-11-25,59.599998474121094,60.400001525878906,59.599998474121094,60.400001525878906,523103.0
+2020-11-26,60.0,60.5,59.5,60.099998474121094,566809.0
+2020-11-29,60.20000076293945,60.70000076293945,60.099998474121094,60.5,196878.0
+2020-11-30,60.5,61.5,59.900001525878906,61.5,891254.0
+2020-12-01,61.0,61.20000076293945,60.70000076293945,61.20000076293945,354935.0
+2020-12-02,61.0,61.0,59.900001525878906,60.400001525878906,420867.0
+2020-12-03,60.0,60.29999923706055,59.5,59.900001525878906,461105.0
+2020-12-06,60.0,60.20000076293945,59.79999923706055,59.79999923706055,273859.0
+2020-12-07,59.599998474121094,60.79999923706055,59.29999923706055,60.79999923706055,263499.0
+2020-12-08,60.20000076293945,61.099998474121094,60.0,61.0,303912.0
+2020-12-09,61.20000076293945,62.29999923706055,60.900001525878906,62.0,1666178.0
+2020-12-10,62.0,62.20000076293945,61.599998474121094,61.79999923706055,482789.0
+2020-12-13,62.099998474121094,62.5,62.099998474121094,62.5,362926.0
+2020-12-14,62.5,62.599998474121094,62.20000076293945,62.5,380876.0
+2020-12-15,62.400001525878906,63.79999923706055,61.79999923706055,63.099998474121094,1197076.0
+2020-12-16,63.29999923706055,66.5999984741211,63.099998474121094,66.5999984741211,1060445.0
+2020-12-17,66.5999984741211,67.30000305175781,65.5999984741211,67.30000305175781,924517.0
+2020-12-20,67.5,67.5,66.69999694824219,67.0,315905.0
+2020-12-21,64.0,66.9000015258789,63.70000076293945,65.5,525682.0
+2020-12-22,64.4000015258789,67.0,64.4000015258789,67.0,237195.0
+2020-12-23,67.0,67.5,65.9000015258789,67.4000015258789,214791.0
+2020-12-24,67.5,67.5,66.5999984741211,67.30000305175781,166513.0
+2020-12-27,68.0,68.0,67.0,67.30000305175781,136646.0
+2020-12-28,67.30000305175781,67.30000305175781,66.19999694824219,66.4000015258789,162020.0
+2020-12-29,66.0999984741211,66.4000015258789,66.0,66.30000305175781,175165.0
+2020-12-30,66.30000305175781,66.5,65.0,65.0999984741211,361466.0
+2020-12-31,65.0,65.30000305175781,63.900001525878906,63.900001525878906,201823.0
+2021-01-03,64.0,64.30000305175781,63.400001525878906,63.599998474121094,107069.0
+2021-01-04,63.599998474121094,64.30000305175781,63.400001525878906,63.400001525878906,150703.0
+2021-01-05,63.599998474121094,64.5999984741211,63.400001525878906,64.5999984741211,188209.0
+2021-01-06,64.5999984741211,65.0,64.19999694824219,65.0,186042.0
+2021-01-07,64.0999984741211,66.19999694824219,64.0999984741211,66.0999984741211,250040.0
+2021-01-10,66.30000305175781,67.0999984741211,66.30000305175781,67.0,274634.0
+2021-01-11,67.0,67.0999984741211,66.5999984741211,67.0999984741211,268835.0
+2021-01-12,66.80000305175781,67.0999984741211,66.80000305175781,67.0,208525.0
+2021-01-13,66.80000305175781,67.9000015258789,66.80000305175781,67.69999694824219,496300.0
+2021-01-14,67.69999694824219,67.69999694824219,66.80000305175781,66.80000305175781,189807.0
+2021-01-17,66.80000305175781,66.9000015258789,66.30000305175781,66.5,152395.0
+2021-01-18,66.5999984741211,66.69999694824219,65.9000015258789,66.5999984741211,252566.0
+2021-01-19,66.30000305175781,67.0999984741211,65.9000015258789,65.9000015258789,245435.0
+2021-01-20,66.0,67.0,65.19999694824219,67.0,279632.0
+2021-01-21,67.9000015258789,67.9000015258789,66.0,66.0,248732.0
+2021-01-24,66.30000305175781,66.4000015258789,64.30000305175781,64.4000015258789,327713.0
+2021-01-25,64.4000015258789,64.69999694824219,63.79999923706055,63.79999923706055,201577.0
+2021-01-26,64.4000015258789,64.4000015258789,62.5,62.5,456754.0
+2021-01-27,62.599998474121094,63.0,62.099998474121094,62.20000076293945,315930.0
+2021-01-28,62.29999923706055,64.19999694824219,62.099998474121094,64.0,346093.0
+2021-01-31,63.900001525878906,63.900001525878906,62.29999923706055,62.70000076293945,319821.0
+2021-02-01,62.70000076293945,63.599998474121094,62.400001525878906,62.400001525878906,259988.0
+2021-02-02,62.599998474121094,63.5,62.599998474121094,63.5,195869.0
+2021-02-03,63.0,63.400001525878906,62.5,63.0,143837.0
+2021-02-04,62.0,62.900001525878906,61.79999923706055,62.29999923706055,242840.0
+2021-02-07,62.79999923706055,63.29999923706055,62.5,62.79999923706055,104066.0
+2021-02-08,63.099998474121094,63.79999923706055,63.0,63.099998474121094,236429.0
+2021-02-09,63.400001525878906,65.5,63.29999923706055,64.9000015258789,494724.0
+2021-02-10,64.9000015258789,65.0999984741211,64.0,64.5,161152.0
+2021-02-11,65.0,65.4000015258789,64.5,65.19999694824219,130330.0
+2021-02-14,65.19999694824219,66.0,65.19999694824219,65.69999694824219,103714.0
+2021-02-15,65.69999694824219,66.5,65.69999694824219,66.4000015258789,210515.0
+2021-02-16,66.4000015258789,67.0,66.0999984741211,66.69999694824219,206768.0
+2021-02-17,66.69999694824219,67.30000305175781,66.69999694824219,67.0,249056.0
+2021-02-18,67.0,67.4000015258789,65.80000305175781,65.80000305175781,225442.0
+2021-02-21,66.5,66.5999984741211,65.9000015258789,66.19999694824219,140914.0
+2021-02-22,66.19999694824219,66.69999694824219,65.5,65.5,210385.0
+2021-02-23,65.5999984741211,67.69999694824219,65.5999984741211,66.5,603183.0
+2021-02-24,67.0,69.30000305175781,66.0,68.5,1219347.0
+2021-02-25,69.80000305175781,71.30000305175781,69.0,71.30000305175781,1098257.0
+2021-02-28,69.5,70.19999694824219,68.5999984741211,69.9000015258789,255562.0
+2021-03-01,69.9000015258789,70.30000305175781,69.0999984741211,69.19999694824219,361765.0
+2021-03-02,69.69999694824219,70.0,69.19999694824219,69.5,175131.0
+2021-03-03,69.5,70.30000305175781,69.19999694824219,69.9000015258789,293473.0
+2021-03-04,69.9000015258789,70.0,67.5,67.5,210437.0
+2021-03-07,69.4000015258789,69.9000015258789,68.0,68.5,208257.0
+2021-03-08,68.19999694824219,69.80000305175781,68.19999694824219,68.4000015258789,352069.0
+2021-03-09,68.4000015258789,69.5,68.4000015258789,68.80000305175781,266418.0
+2021-03-10,68.80000305175781,71.0999984741211,68.5999984741211,70.19999694824219,447706.0
+2021-03-11,69.0999984741211,70.5,68.80000305175781,68.80000305175781,197732.0
+2021-03-14,69.0,70.0,69.0,70.0,106195.0
+2021-03-15,70.0,70.0,69.4000015258789,69.69999694824219,151238.0
+2021-03-16,69.4000015258789,70.4000015258789,69.30000305175781,69.5999984741211,359534.0
+2021-03-17,69.30000305175781,69.4000015258789,68.69999694824219,68.69999694824219,252692.0
+2021-03-18,68.69999694824219,69.0999984741211,66.30000305175781,66.30000305175781,956135.0
+2021-03-21,66.30000305175781,67.30000305175781,66.0,66.0,320127.0
+2021-03-22,66.4000015258789,67.0,66.0999984741211,66.5999984741211,141362.0
+2021-03-23,66.5999984741211,68.4000015258789,66.5999984741211,67.0,219867.0
+2021-03-24,67.19999694824219,67.9000015258789,66.80000305175781,67.9000015258789,83926.0
+2021-03-25,67.5999984741211,68.0,67.19999694824219,67.5,241035.0
+2021-03-28,67.19999694824219,69.80000305175781,67.19999694824219,69.5999984741211,357612.0
+2021-03-29,70.0,70.0999984741211,69.19999694824219,70.0999984741211,364051.0
+2021-03-30,70.0999984741211,70.30000305175781,69.80000305175781,70.0,222892.0
+2021-03-31,69.69999694824219,71.0,68.80000305175781,69.19999694824219,926348.0
+2021-04-01,69.30000305175781,69.69999694824219,69.0,69.0999984741211,152203.0
+2021-04-04,69.30000305175781,69.4000015258789,69.0,69.0999984741211,144864.0
+2021-04-05,69.19999694824219,69.30000305175781,68.80000305175781,68.9000015258789,69833.0
+2021-04-06,69.0,70.4000015258789,68.9000015258789,70.19999694824219,469623.0
+2021-04-07,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0.0
+2021-04-08,69.9000015258789,70.19999694824219,69.4000015258789,70.0,126115.0
+2021-04-11,70.0,70.0,70.0,70.0,0.0
+2021-04-12,69.4000015258789,69.80000305175781,68.9000015258789,69.5999984741211,222195.0
+2021-04-13,69.5999984741211,69.80000305175781,69.0,69.0,212328.0
+2021-04-14,69.0,69.5,69.0,69.5,188537.0
+2021-04-15,69.80000305175781,70.9000015258789,69.5,70.9000015258789,406912.0
+2021-04-18,71.0999984741211,72.5,71.0999984741211,71.4000015258789,363252.0
+2021-04-19,72.5,73.4000015258789,72.19999694824219,73.4000015258789,1024961.0
+2021-04-20,73.5,74.0,72.5,72.5,409162.0
+2021-04-21,72.5,73.19999694824219,70.0,70.0999984741211,507090.0
+2021-04-22,70.4000015258789,70.9000015258789,70.19999694824219,70.69999694824219,319808.0
+2021-04-25,70.69999694824219,71.9000015258789,70.30000305175781,71.0999984741211,344632.0
+2021-04-26,71.4000015258789,73.5,71.4000015258789,73.19999694824219,558555.0
+2021-04-27,73.4000015258789,73.5999984741211,72.30000305175781,73.0,257082.0
+2021-04-28,73.0999984741211,74.5,72.69999694824219,72.69999694824219,569264.0
+2021-04-29,73.30000305175781,73.9000015258789,72.0,73.0999984741211,404920.0
+2021-05-02,73.19999694824219,73.19999694824219,71.69999694824219,71.80000305175781,214606.0
+2021-05-03,71.80000305175781,72.4000015258789,71.69999694824219,72.0,203320.0
+2021-05-04,72.0999984741211,72.4000015258789,71.5,72.0,171414.0
+2021-05-05,71.69999694824219,71.80000305175781,70.80000305175781,70.80000305175781,204042.0
+2021-05-06,70.69999694824219,70.69999694824219,70.0,70.4000015258789,394178.0
+2021-05-09,70.5,70.80000305175781,70.30000305175781,70.80000305175781,63592.0
+2021-05-10,70.80000305175781,71.30000305175781,70.5999984741211,71.19999694824219,166914.0
+2021-05-17,71.4000015258789,71.4000015258789,69.9000015258789,70.19999694824219,784848.0
+2021-05-18,70.19999694824219,70.5,69.4000015258789,69.69999694824219,855667.0
+2021-05-19,69.80000305175781,69.80000305175781,69.0999984741211,69.30000305175781,401910.0
+2021-05-20,69.0,69.19999694824219,68.5,68.5,613518.0
+2021-05-23,68.5,69.5999984741211,68.19999694824219,69.4000015258789,354697.0
+2021-05-24,69.30000305175781,69.69999694824219,69.0999984741211,69.30000305175781,398764.0
+2021-05-25,69.30000305175781,69.80000305175781,68.69999694824219,69.5,709277.0
+2021-05-26,69.5999984741211,69.80000305175781,69.0999984741211,69.80000305175781,234726.0
+2021-05-27,69.80000305175781,69.9000015258789,69.19999694824219,69.5,1122071.0
+2021-05-30,69.5,69.80000305175781,69.30000305175781,69.4000015258789,393695.0
+2021-05-31,69.5,69.5999984741211,69.19999694824219,69.4000015258789,191835.0
+2021-06-01,69.5,70.19999694824219,69.4000015258789,69.5999984741211,662979.0
+2021-06-02,69.5999984741211,70.0999984741211,69.5999984741211,69.80000305175781,209376.0
+2021-06-03,70.0999984741211,70.19999694824219,69.80000305175781,70.19999694824219,322865.0
+2021-06-06,70.0,70.80000305175781,69.9000015258789,70.4000015258789,836525.0
+2021-06-07,70.30000305175781,71.30000305175781,70.0,71.30000305175781,832391.0
+2021-06-08,71.4000015258789,72.69999694824219,70.69999694824219,72.5999984741211,1430701.0
+2021-06-09,72.5999984741211,74.30000305175781,72.5999984741211,74.19999694824219,1971569.0
+2021-06-10,74.0999984741211,74.19999694824219,73.4000015258789,74.0,799438.0
+2021-06-13,74.0,75.0,73.0,74.4000015258789,585111.0
+2021-06-14,74.30000305175781,74.5,73.0999984741211,73.5999984741211,371104.0
+2021-06-15,73.5,73.5,71.5999984741211,71.5999984741211,579383.0
+2021-06-16,71.69999694824219,72.0,71.69999694824219,72.0,249623.0
+2021-06-17,72.30000305175781,72.30000305175781,70.0999984741211,70.0999984741211,1389622.0
+2021-06-20,71.9000015258789,72.0,70.5999984741211,70.9000015258789,752383.0
+2021-06-21,70.9000015258789,70.9000015258789,70.5,70.5999984741211,629377.0
+2021-06-22,70.9000015258789,72.0,70.9000015258789,72.0,413814.0
+2021-06-23,72.0,72.30000305175781,71.5,71.69999694824219,256584.0
+2021-06-24,71.9000015258789,72.0,71.5,72.0,194202.0
+2021-06-27,72.0,72.0,72.0,72.0,0.0
+2021-06-28,72.9000015258789,73.0,72.19999694824219,72.30000305175781,375059.0
+2021-06-29,72.4000015258789,72.5999984741211,72.0999984741211,72.5999984741211,340973.0
+2021-06-30,72.5999984741211,72.80000305175781,72.0999984741211,72.5999984741211,391257.0
+2021-07-01,72.5999984741211,72.69999694824219,72.30000305175781,72.69999694824219,374236.0
+2021-07-04,71.5,71.5999984741211,70.9000015258789,71.30000305175781,715049.0
+2021-07-05,71.30000305175781,71.4000015258789,70.0,70.0999984741211,528110.0
+2021-07-06,70.19999694824219,71.0,70.19999694824219,70.30000305175781,232200.0
+2021-07-07,70.5,70.5999984741211,70.0,70.0,433217.0
+2021-07-08,69.9000015258789,70.0999984741211,68.9000015258789,69.19999694824219,576292.0
+2021-07-11,69.69999694824219,69.69999694824219,67.5999984741211,67.80000305175781,428155.0
+2021-07-12,67.5,68.9000015258789,66.69999694824219,67.9000015258789,727663.0
+2021-07-13,68.0,68.80000305175781,67.5,68.80000305175781,271487.0
+2021-07-14,68.30000305175781,68.69999694824219,67.69999694824219,67.9000015258789,480908.0
+2021-07-15,68.0,68.5999984741211,67.5,67.5,511734.0
+2021-07-25,68.5,69.5,68.5,69.0,450335.0
+2021-07-26,70.0,70.0999984741211,67.9000015258789,68.30000305175781,1213567.0
+2021-07-27,68.30000305175781,68.30000305175781,67.80000305175781,68.0,831903.0
+2021-07-28,68.0,68.30000305175781,67.9000015258789,68.19999694824219,1119057.0
+2021-07-29,68.19999694824219,68.5,67.80000305175781,68.5,858496.0
+2021-08-01,68.9000015258789,68.9000015258789,68.0999984741211,68.19999694824219,579520.0
+2021-08-02,68.30000305175781,69.30000305175781,68.30000305175781,69.30000305175781,469675.0
+2021-08-03,69.30000305175781,69.9000015258789,68.5,69.80000305175781,717989.0
+2021-08-04,69.9000015258789,70.5999984741211,68.80000305175781,70.4000015258789,1059940.0
+2021-08-05,70.30000305175781,70.4000015258789,69.5999984741211,70.4000015258789,480920.0
+2021-08-08,70.4000015258789,70.4000015258789,69.9000015258789,69.9000015258789,198974.0
+2021-08-09,69.5,70.0,69.5,69.5999984741211,246020.0
+2021-08-10,69.5999984741211,70.0,69.5999984741211,70.0,308411.0
+2021-08-11,69.9000015258789,70.0,69.5,70.0,177626.0
+2021-08-12,69.5999984741211,69.9000015258789,68.30000305175781,69.69999694824219,237640.0
+2021-08-15,69.0999984741211,69.80000305175781,69.0,69.69999694824219,204705.0
+2021-08-16,69.0999984741211,69.80000305175781,69.0999984741211,69.5,180401.0
+2021-08-17,69.0999984741211,69.9000015258789,69.0,69.9000015258789,253929.0
+2021-08-18,69.80000305175781,69.80000305175781,68.9000015258789,69.0,372071.0
+2021-08-19,68.5999984741211,68.80000305175781,68.0,68.0999984741211,471784.0
+2021-08-22,68.0999984741211,68.0999984741211,67.19999694824219,67.30000305175781,209491.0
+2021-08-23,67.30000305175781,67.69999694824219,66.5999984741211,67.0,709157.0
+2021-08-24,67.0,67.0999984741211,66.30000305175781,66.5,626536.0
+2021-08-25,66.69999694824219,66.9000015258789,66.19999694824219,66.5999984741211,376127.0
+2021-08-26,66.69999694824219,66.69999694824219,66.30000305175781,66.5,120205.0
+2021-08-29,66.5,67.0999984741211,66.5,67.0,326122.0
+2021-08-30,67.0,67.19999694824219,66.5,67.19999694824219,352683.0
+2021-08-31,67.4000015258789,67.80000305175781,66.5999984741211,67.80000305175781,787701.0
+2021-09-01,67.80000305175781,68.0,67.30000305175781,67.69999694824219,403324.0
+2021-09-02,67.69999694824219,67.69999694824219,67.19999694824219,67.69999694824219,353127.0
+2021-09-05,67.69999694824219,67.80000305175781,67.4000015258789,67.5999984741211,232888.0
+2021-09-06,67.69999694824219,68.4000015258789,67.4000015258789,68.30000305175781,324375.0
+2021-09-07,68.5,68.5,68.0,68.4000015258789,174338.0
+2021-09-08,68.30000305175781,68.30000305175781,67.69999694824219,68.30000305175781,195014.0
+2021-09-09,68.0,68.0999984741211,67.4000015258789,68.0999984741211,294548.0
+2021-09-12,68.0999984741211,68.0999984741211,67.4000015258789,67.69999694824219,181470.0
+2021-09-13,67.5999984741211,67.80000305175781,67.4000015258789,67.80000305175781,223928.0
+2021-09-14,67.80000305175781,67.9000015258789,67.5,67.69999694824219,253080.0
+2021-09-15,67.5999984741211,68.19999694824219,67.4000015258789,68.19999694824219,440290.0
+2021-09-16,68.5,69.19999694824219,68.19999694824219,68.9000015258789,1659230.0
+2021-09-19,69.0,69.0999984741211,68.4000015258789,68.4000015258789,492991.0
+2021-09-20,68.30000305175781,68.30000305175781,67.5,67.69999694824219,486964.0
+2021-09-21,67.30000305175781,68.30000305175781,66.9000015258789,68.0,455554.0
+2021-09-22,68.0,68.19999694824219,67.80000305175781,67.9000015258789,300185.0
+2021-09-26,68.30000305175781,69.0999984741211,68.30000305175781,68.9000015258789,1196801.0
+2021-09-27,69.0999984741211,71.0,69.0,70.0,2677346.0
+2021-09-28,70.19999694824219,72.30000305175781,70.19999694824219,71.30000305175781,3154101.0
+2021-09-29,71.0999984741211,71.69999694824219,70.69999694824219,71.19999694824219,906338.0
+2021-09-30,71.0,71.9000015258789,70.9000015258789,71.19999694824219,733187.0
+2021-10-03,71.30000305175781,71.5,70.5,70.80000305175781,481866.0
+2021-10-04,70.5,70.69999694824219,70.0,70.4000015258789,644373.0
+2021-10-05,70.9000015258789,71.9000015258789,70.4000015258789,71.4000015258789,756081.0
+2021-10-06,71.69999694824219,72.9000015258789,71.69999694824219,72.0,1834508.0
+2021-10-07,72.19999694824219,72.19999694824219,71.4000015258789,72.0,804244.0
+2021-10-10,71.9000015258789,73.80000305175781,71.5,73.5,1515364.0
+2021-10-11,73.5,73.5,73.5,73.5,0.0
+2021-10-12,74.80000305175781,76.5,74.19999694824219,75.9000015258789,1595627.0
+2021-10-13,75.9000015258789,79.9000015258789,75.5999984741211,79.30000305175781,2033953.0
+2021-10-14,79.5,85.5,79.5,84.9000015258789,3119875.0
+2021-10-17,85.30000305175781,86.5,83.5,84.0,1117133.0
+2021-10-18,80.9000015258789,81.4000015258789,79.5999984741211,80.0,2670205.0
+2021-10-19,79.5999984741211,79.69999694824219,77.0,77.19999694824219,1569262.0
+2021-10-20,77.19999694824219,80.0999984741211,77.19999694824219,79.69999694824219,1937960.0
+2021-10-21,79.5999984741211,80.0,77.69999694824219,78.4000015258789,929315.0
+2021-10-24,78.30000305175781,79.0,77.69999694824219,78.0999984741211,829661.0
+2021-10-25,78.0999984741211,78.19999694824219,77.4000015258789,77.69999694824219,383685.0
+2021-10-26,77.4000015258789,78.0,77.0999984741211,77.0999984741211,347908.0
+2021-10-27,77.0999984741211,77.0999984741211,75.30000305175781,75.9000015258789,532114.0
+2021-10-28,75.5,77.0,74.80000305175781,76.0999984741211,442349.0
+2021-10-31,75.9000015258789,77.0999984741211,74.80000305175781,75.0999984741211,216969.0
+2021-11-01,75.0,75.69999694824219,74.19999694824219,74.5,475715.0
+2021-11-02,74.19999694824219,75.69999694824219,74.0,74.69999694824219,354909.0
+2021-11-03,74.69999694824219,74.69999694824219,72.80000305175781,74.0,392877.0
+2021-11-04,74.0,74.5999984741211,73.4000015258789,74.4000015258789,313404.0
+2021-11-07,74.5,75.30000305175781,74.0,75.0,406881.0
+2021-11-08,75.0,75.5999984741211,73.69999694824219,73.9000015258789,358622.0
+2021-11-09,73.69999694824219,73.80000305175781,72.5999984741211,72.5999984741211,338150.0
+2021-11-10,72.80000305175781,73.0,71.80000305175781,72.80000305175781,391215.0
+2021-11-11,72.4000015258789,73.80000305175781,72.30000305175781,73.0999984741211,310465.0
+2021-11-14,73.5,73.5,71.9000015258789,72.0,430174.0
+2021-11-15,72.19999694824219,72.30000305175781,71.0,71.0,515907.0
+2021-11-16,71.0,71.19999694824219,69.5999984741211,70.0999984741211,634795.0
+2021-11-17,70.0999984741211,70.4000015258789,69.4000015258789,69.5,387545.0
+2021-11-18,69.5,69.5,69.5,69.5,0.0
+2021-11-21,68.0,68.0999984741211,66.0999984741211,67.5,929923.0
+2021-11-22,67.0999984741211,68.5,67.0,67.19999694824219,612152.0
+2021-11-23,67.0,68.9000015258789,66.80000305175781,68.5,647560.0
+2021-11-24,68.9000015258789,69.5,68.19999694824219,68.4000015258789,531110.0
+2021-11-25,68.5,68.9000015258789,67.0,67.0,413975.0
+2021-11-28,67.0,67.0,67.0,67.0,0.0
+2021-11-29,65.4000015258789,66.80000305175781,64.4000015258789,64.80000305175781,568349.0
+2021-11-30,64.5999984741211,65.19999694824219,63.0,63.70000076293945,1881647.0
+2021-12-01,63.900001525878906,64.69999694824219,63.5,64.0,471351.0
+2021-12-02,64.19999694824219,65.4000015258789,64.0,64.30000305175781,296502.0
+2021-12-05,64.4000015258789,65.9000015258789,64.4000015258789,65.9000015258789,269558.0
+2021-12-06,66.19999694824219,67.5999984741211,65.0,65.0,804083.0
+2021-12-07,65.5,65.9000015258789,64.5,64.5,475124.0
+2021-12-08,64.69999694824219,65.0,64.0,64.0,447380.0
+2021-12-09,64.0,64.69999694824219,63.5,64.0,337523.0
+2021-12-12,64.0,64.69999694824219,64.0,64.69999694824219,188402.0
+2021-12-13,64.69999694824219,66.19999694824219,64.69999694824219,65.5999984741211,570724.0
+2021-12-14,65.5999984741211,66.5,65.4000015258789,66.4000015258789,596817.0
+2021-12-15,66.4000015258789,68.0,66.30000305175781,67.30000305175781,520304.0
+2021-12-16,68.19999694824219,68.9000015258789,66.5,66.5,1003762.0
+2021-12-19,66.5,67.80000305175781,66.0999984741211,67.19999694824219,410247.0
+2021-12-20,66.5,68.0999984741211,66.0,67.80000305175781,593740.0
+2021-12-21,67.80000305175781,70.4000015258789,67.80000305175781,70.0,1430136.0
+2021-12-22,70.4000015258789,70.4000015258789,68.5,68.80000305175781,490165.0
+2021-12-23,68.80000305175781,69.5,68.0999984741211,69.5,193544.0
+2021-12-26,69.9000015258789,69.9000015258789,67.69999694824219,68.0,576059.0
+2021-12-27,68.0,68.0,66.9000015258789,68.0,291513.0
+2021-12-28,68.19999694824219,68.5999984741211,67.9000015258789,68.5999984741211,374885.0
+2021-12-29,68.5999984741211,69.0,67.80000305175781,68.4000015258789,484112.0
+2021-12-30,68.4000015258789,68.69999694824219,67.9000015258789,68.69999694824219,275504.0
+2022-01-02,68.69999694824219,69.0999984741211,68.4000015258789,69.0999984741211,175153.0
+2022-01-03,69.0999984741211,69.19999694824219,67.80000305175781,69.0,333395.0
+2022-01-04,68.80000305175781,69.0,68.0,69.0,237933.0
+2022-01-05,68.9000015258789,69.19999694824219,68.5999984741211,69.19999694824219,265165.0
+2022-01-06,68.69999694824219,69.30000305175781,68.4000015258789,68.69999694824219,415510.0
+2022-01-09,69.0999984741211,70.0,69.0,70.0,315019.0
+2022-01-10,69.80000305175781,71.4000015258789,69.5999984741211,71.30000305175781,613180.0
+2022-01-11,71.30000305175781,72.30000305175781,70.9000015258789,72.30000305175781,602881.0
+2022-01-12,72.5999984741211,73.5,72.0999984741211,73.19999694824219,692148.0
+2022-01-13,73.19999694824219,74.0999984741211,72.9000015258789,74.0999984741211,596233.0
+2022-01-16,74.19999694824219,74.9000015258789,73.9000015258789,74.5,558970.0
+2022-01-17,74.5,74.5,73.30000305175781,73.9000015258789,501525.0
+2022-01-18,74.0999984741211,74.19999694824219,72.5999984741211,72.5999984741211,961566.0
+2022-01-19,72.5,73.0,71.69999694824219,71.9000015258789,740735.0
+2022-01-20,71.5999984741211,71.5999984741211,69.9000015258789,70.0,2118380.0
+2022-01-23,70.0,70.0,68.69999694824219,68.80000305175781,655838.0
+2022-01-24,68.69999694824219,69.19999694824219,68.30000305175781,68.30000305175781,435090.0
+2022-01-25,68.5,69.5999984741211,68.0999984741211,69.5999984741211,505398.0
+2022-01-26,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0.0
+2022-01-27,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0.0
+2022-01-30,68.80000305175781,69.0999984741211,68.30000305175781,68.4000015258789,694269.0
+2022-01-31,68.5999984741211,68.69999694824219,67.80000305175781,67.80000305175781,983764.0
+2022-02-01,67.80000305175781,68.4000015258789,67.5999984741211,68.0,488918.0
+2022-02-02,67.9000015258789,68.30000305175781,67.5,67.5,469457.0
+2022-02-03,67.5,67.80000305175781,67.0999984741211,67.0999984741211,374939.0
+2022-02-06,67.0999984741211,68.19999694824219,67.0999984741211,68.0,509209.0
+2022-02-07,68.0999984741211,69.30000305175781,68.0999984741211,69.0,820042.0
+2022-02-08,69.0,69.30000305175781,67.69999694824219,68.30000305175781,607027.0
+2022-02-09,68.0999984741211,68.5,67.5,67.5999984741211,468959.0
+2022-02-10,67.69999694824219,68.0,67.5,68.0,332102.0
+2022-02-13,68.0,68.0,65.4000015258789,66.4000015258789,733073.0
+2022-02-14,66.4000015258789,67.30000305175781,66.19999694824219,67.0999984741211,579660.0
+2022-02-15,67.0,67.30000305175781,66.69999694824219,66.80000305175781,726099.0
+2022-02-16,66.9000015258789,67.5,66.69999694824219,67.4000015258789,726939.0
+2022-02-17,67.4000015258789,67.5,66.69999694824219,66.69999694824219,589440.0
+2022-02-20,66.5999984741211,66.69999694824219,65.19999694824219,65.5999984741211,590870.0
+2022-02-21,66.0,67.0,65.80000305175781,66.9000015258789,924674.0
+2022-02-23,66.69999694824219,67.5,66.5,67.0999984741211,738607.0
+2022-02-24,65.69999694824219,66.5999984741211,65.30000305175781,66.5999984741211,750077.0
+2022-02-27,67.5,67.5999984741211,66.5999984741211,66.80000305175781,987147.0
+2022-02-28,66.69999694824219,68.5999984741211,66.19999694824219,68.5999984741211,944869.0
+2022-03-01,68.5999984741211,70.69999694824219,68.30000305175781,69.80000305175781,1980782.0
+2022-03-02,69.80000305175781,70.80000305175781,69.30000305175781,69.80000305175781,2228622.0
+2022-03-03,70.0999984741211,71.30000305175781,70.0999984741211,70.69999694824219,2962290.0
+2022-03-06,71.5,73.4000015258789,71.4000015258789,73.19999694824219,4293790.0
+2022-03-07,74.0,75.5,71.5,72.0,7025322.0
+2022-03-08,72.0,73.19999694824219,71.5999984741211,72.0999984741211,1814033.0
+2022-03-09,72.4000015258789,73.19999694824219,70.80000305175781,71.0,1961861.0
+2022-03-10,71.0,71.30000305175781,69.5999984741211,70.0,1374758.0
+2022-03-13,70.0999984741211,70.5999984741211,69.5,69.5999984741211,940833.0
+2022-03-14,69.5999984741211,70.0999984741211,68.80000305175781,68.80000305175781,1010834.0
+2022-03-15,68.19999694824219,68.5,67.4000015258789,67.5,949151.0
+2022-03-16,67.5999984741211,68.19999694824219,67.30000305175781,67.5999984741211,1826350.0
+2022-03-17,67.9000015258789,68.80000305175781,66.69999694824219,66.69999694824219,5648006.0
+2022-03-20,67.5999984741211,68.5999984741211,67.5,67.5999984741211,927338.0
+2022-03-21,67.80000305175781,68.4000015258789,67.5,67.80000305175781,1570684.0
+2022-03-22,68.0,68.19999694824219,67.5999984741211,68.0,734481.0
+2022-03-23,68.0999984741211,68.19999694824219,67.69999694824219,68.0,916276.0
+2022-03-24,66.9000015258789,67.19999694824219,66.5,67.0,1643544.0
+2022-03-27,67.0999984741211,68.0,67.0999984741211,67.5999984741211,997767.0
+2022-03-28,67.5999984741211,67.69999694824219,67.0,67.5,832178.0
+2022-03-29,67.5,68.0999984741211,67.0,67.69999694824219,1261011.0
+2022-03-30,67.69999694824219,67.69999694824219,66.80000305175781,67.0999984741211,1311357.0
+2022-03-31,67.4000015258789,67.4000015258789,66.19999694824219,66.9000015258789,864376.0
+2022-04-03,66.30000305175781,67.19999694824219,66.30000305175781,67.0999984741211,496150.0
+2022-04-04,67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0.0
+2022-04-05,68.4000015258789,69.5,67.5,67.69999694824219,2065626.0
+2022-04-06,67.9000015258789,68.0,67.0,67.5999984741211,1545761.0
+2022-04-07,67.5,67.5999984741211,67.19999694824219,67.4000015258789,609574.0
+2022-04-10,67.4000015258789,68.30000305175781,67.19999694824219,67.5,1063314.0
+2022-04-11,67.4000015258789,67.5,66.80000305175781,66.9000015258789,1708008.0
+2022-04-12,66.9000015258789,67.0,66.0,66.0,1986977.0
+2022-04-13,66.0999984741211,66.19999694824219,65.0,65.19999694824219,1056759.0
+2022-04-14,65.80000305175781,65.80000305175781,65.0,65.0,1821494.0
+2022-04-17,65.0,65.69999694824219,64.69999694824219,65.19999694824219,694864.0
+2022-04-18,64.5,64.5,63.099998474121094,63.900001525878906,1537250.0
+2022-04-19,63.900001525878906,63.900001525878906,63.0,63.0,1559600.0
+2022-04-20,63.0,63.0,61.29999923706055,61.5,2197699.0
+2022-04-21,61.5,61.5,60.099998474121094,60.099998474121094,1321292.0
+2022-04-24,59.900001525878906,60.900001525878906,58.900001525878906,60.5,634970.0
+2022-04-25,60.5,61.599998474121094,60.400001525878906,60.70000076293945,1754735.0
+2022-04-26,61.400001525878906,61.5,60.20000076293945,60.900001525878906,817017.0
+2022-04-27,61.0,61.599998474121094,60.900001525878906,61.5,346873.0
+2022-04-28,61.70000076293945,62.0,60.70000076293945,61.099998474121094,740009.0
+2022-05-08,61.400001525878906,61.400001525878906,60.20000076293945,60.70000076293945,331225.0
+2022-05-09,60.5,60.599998474121094,59.0,59.0,1807581.0
+2022-05-10,59.0,59.0,58.099998474121094,58.20000076293945,1425277.0
+2022-05-11,58.5,59.29999923706055,57.400001525878906,57.400001525878906,2135073.0
+2022-05-12,57.5,57.599998474121094,56.79999923706055,57.0,1336312.0
+2022-05-15,57.099998474121094,58.099998474121094,57.099998474121094,58.0,608530.0
+2022-05-16,58.20000076293945,58.20000076293945,56.20000076293945,56.29999923706055,2327825.0
+2022-05-17,56.400001525878906,56.599998474121094,55.599998474121094,56.0,1454317.0
+2022-05-18,56.0,56.0,56.0,56.0,0.0
+2022-05-19,54.400001525878906,54.5,53.5,54.400001525878906,1345149.0
+2022-05-22,54.599998474121094,55.5,54.0,55.29999923706055,1164942.0
+2022-05-23,55.400001525878906,55.5,54.29999923706055,54.599998474121094,692729.0
+2022-05-24,55.0,55.0,53.70000076293945,53.70000076293945,662714.0
+2022-05-25,54.0,55.0,53.70000076293945,54.20000076293945,1652477.0
+2022-05-26,54.29999923706055,55.099998474121094,53.599998474121094,54.0,1993723.0
+2022-05-29,54.5,56.599998474121094,54.400001525878906,55.70000076293945,1454334.0
+2022-05-30,56.0,56.5,55.0,55.0,2883498.0
+2022-05-31,55.400001525878906,55.70000076293945,54.099998474121094,54.400001525878906,2631715.0
+2022-06-01,54.400001525878906,55.099998474121094,54.0,54.5,1677091.0
+2022-06-02,54.5,54.900001525878906,54.400001525878906,54.5,1076780.0
+2022-06-05,54.599998474121094,56.099998474121094,54.400001525878906,55.599998474121094,877556.0
+2022-06-06,56.400001525878906,57.599998474121094,56.099998474121094,57.29999923706055,2639478.0
+2022-06-07,57.5,57.5,56.0,56.0,1814091.0
+2022-06-08,56.29999923706055,57.400001525878906,56.0,56.900001525878906,1422513.0
+2022-06-09,57.099998474121094,57.099998474121094,56.20000076293945,56.29999923706055,1194971.0
+2022-06-12,56.0,56.0,54.599998474121094,55.0,1680004.0
+2022-06-13,55.0,55.0,53.20000076293945,53.70000076293945,1956569.0
+2022-06-14,53.79999923706055,54.20000076293945,52.79999923706055,53.79999923706055,2165932.0
+2022-06-15,54.0,54.400001525878906,53.5,54.0,1718815.0
+2022-06-16,53.400001525878906,53.5,51.5,51.5,1683848.0
+2022-06-19,51.0,51.0,49.150001525878906,49.5,1535724.0
+2022-06-20,49.5,50.0,48.75,49.95000076293945,1107446.0
+2022-06-21,50.20000076293945,51.0,50.099998474121094,50.599998474121094,834081.0
+2022-06-22,50.70000076293945,50.70000076293945,48.79999923706055,48.79999923706055,942712.0
+2022-06-23,49.099998474121094,49.70000076293945,48.20000076293945,49.70000076293945,615218.0
+2022-06-26,50.5,51.400001525878906,50.20000076293945,50.79999923706055,738210.0
+2022-06-27,50.79999923706055,51.20000076293945,49.849998474121094,49.849998474121094,712607.0
+2022-06-28,50.20000076293945,50.900001525878906,49.70000076293945,50.900001525878906,659528.0
+2022-06-29,50.900001525878906,52.099998474121094,50.79999923706055,51.599998474121094,1000597.0
+2022-06-30,51.599998474121094,52.0,50.5,50.5,994857.0
+2022-07-03,50.79999923706055,51.29999923706055,50.599998474121094,50.79999923706055,347660.0
+2022-07-04,50.900001525878906,50.900001525878906,49.25,49.5,1053910.0
+2022-07-05,49.650001525878906,49.75,48.599998474121094,48.95000076293945,850889.0
+2022-07-06,48.70000076293945,48.70000076293945,47.400001525878906,47.95000076293945,1284208.0
+2022-07-13,48.0,48.25,46.400001525878906,46.400001525878906,1134216.0
+2022-07-14,46.400001525878906,46.599998474121094,45.099998474121094,45.400001525878906,779000.0
+2022-07-17,46.25,46.29999923706055,44.95000076293945,44.95000076293945,983570.0
+2022-07-18,45.04999923706055,45.849998474121094,44.54999923706055,45.849998474121094,2617669.0
+2022-07-19,46.04999923706055,47.099998474121094,45.099998474121094,47.0,2304460.0
+2022-07-20,47.5,48.25,47.400001525878906,48.0,1466169.0
+2022-07-21,48.0,49.5,47.54999923706055,49.150001525878906,905853.0
+2022-07-24,49.349998474121094,49.95000076293945,48.79999923706055,48.900001525878906,803982.0
+2022-07-25,48.54999923706055,48.75,48.099998474121094,48.099998474121094,632859.0
+2022-07-26,47.400001525878906,47.70000076293945,47.04999923706055,47.70000076293945,1053617.0
+2022-07-27,47.54999923706055,48.599998474121094,47.400001525878906,48.599998474121094,767085.0
+2022-07-28,48.79999923706055,49.5,48.650001525878906,49.5,686562.0
+2022-07-31,49.95000076293945,51.29999923706055,49.900001525878906,51.29999923706055,948614.0
+2022-08-01,51.29999923706055,52.79999923706055,51.29999923706055,52.599998474121094,921341.0
+2022-08-02,52.70000076293945,52.70000076293945,51.5,52.099998474121094,657858.0
+2022-08-03,52.0,52.900001525878906,51.29999923706055,52.900001525878906,774320.0
+2022-08-04,53.0,53.599998474121094,52.400001525878906,52.79999923706055,790233.0
+2022-08-07,53.0,53.0,51.79999923706055,51.900001525878906,535688.0
+2022-08-08,51.79999923706055,53.0,51.79999923706055,52.599998474121094,642510.0
+2022-08-09,52.599998474121094,52.70000076293945,52.099998474121094,52.29999923706055,342778.0
+2022-08-10,52.400001525878906,52.599998474121094,52.099998474121094,52.5,392906.0
+2022-08-11,52.599998474121094,53.29999923706055,52.20000076293945,53.099998474121094,877217.0
+2022-08-14,53.400001525878906,53.599998474121094,53.0,53.20000076293945,493397.0
+2022-08-15,53.29999923706055,53.29999923706055,52.5,53.20000076293945,589013.0
+2022-08-16,53.20000076293945,53.5,52.900001525878906,53.0,564428.0
+2022-08-17,53.0,53.099998474121094,52.70000076293945,53.099998474121094,657268.0
+2022-08-18,53.099998474121094,53.099998474121094,52.400001525878906,52.599998474121094,529423.0
+2022-08-21,52.70000076293945,52.70000076293945,51.70000076293945,51.70000076293945,475859.0
+2022-08-22,51.70000076293945,51.70000076293945,50.79999923706055,51.400001525878906,553815.0
+2022-08-23,51.400001525878906,51.400001525878906,50.5,50.5,610725.0
+2022-08-24,50.5,50.79999923706055,49.900001525878906,50.599998474121094,517940.0
+2022-08-25,51.0,51.900001525878906,50.79999923706055,51.900001525878906,450808.0
+2022-08-28,50.79999923706055,52.20000076293945,50.79999923706055,52.0,482772.0
+2022-08-29,52.099998474121094,52.5,51.79999923706055,51.79999923706055,555310.0
+2022-08-30,51.900001525878906,52.20000076293945,51.5,51.5,483899.0
+2022-08-31,51.5,51.599998474121094,50.0,50.099998474121094,855472.0
+2022-09-01,50.20000076293945,50.5,49.849998474121094,49.900001525878906,658456.0
+2022-09-04,50.0,50.5,49.75,50.29999923706055,390450.0
+2022-09-05,50.29999923706055,51.5,50.29999923706055,50.70000076293945,476212.0
+2022-09-06,50.70000076293945,51.20000076293945,50.400001525878906,50.400001525878906,671646.0
+2022-09-07,50.099998474121094,50.29999923706055,49.150001525878906,49.150001525878906,642148.0
+2022-09-08,49.150001525878906,49.54999923706055,48.150001525878906,49.0,772498.0
+2022-09-11,49.599998474121094,50.29999923706055,49.45000076293945,49.79999923706055,379897.0
+2022-09-12,49.70000076293945,49.95000076293945,49.54999923706055,49.79999923706055,335688.0
+2022-09-13,49.79999923706055,50.70000076293945,49.54999923706055,50.29999923706055,548686.0
+2022-09-14,48.5,49.70000076293945,48.400001525878906,49.25,463973.0
+2022-09-15,49.349998474121094,49.54999923706055,48.599998474121094,48.599998474121094,788788.0
+2022-09-18,48.70000076293945,48.70000076293945,47.54999923706055,47.849998474121094,321504.0
+2022-09-19,47.849998474121094,48.20000076293945,47.29999923706055,47.95000076293945,391068.0
+2022-09-20,48.0,48.349998474121094,47.45000076293945,47.599998474121094,433527.0
+2022-09-21,47.70000076293945,47.95000076293945,47.29999923706055,47.599998474121094,472463.0
+2022-09-25,46.79999923706055,46.79999923706055,45.900001525878906,46.04999923706055,464074.0
+2022-09-26,46.0,46.20000076293945,44.0,44.0,996470.0
+2022-09-27,44.45000076293945,45.400001525878906,44.45000076293945,45.20000076293945,801395.0
+2022-09-28,46.20000076293945,46.45000076293945,45.20000076293945,45.95000076293945,561266.0
+2022-09-29,46.5,46.79999923706055,45.849998474121094,46.29999923706055,601385.0
+2022-10-02,46.5,46.79999923706055,46.0,46.75,399110.0
+2022-10-03,46.79999923706055,47.5,46.79999923706055,47.0,600871.0
+2022-10-04,47.0,47.0,47.0,47.0,0.0
+2022-10-05,48.70000076293945,48.70000076293945,47.54999923706055,47.70000076293945,550765.0
+2022-10-06,47.70000076293945,48.70000076293945,47.5,47.900001525878906,441934.0
+2022-10-09,47.79999923706055,47.95000076293945,47.5,47.75,332254.0
+2022-10-10,47.849998474121094,47.95000076293945,46.5,46.79999923706055,545655.0
+2022-10-11,46.79999923706055,46.79999923706055,46.150001525878906,46.75,443777.0
+2022-10-12,46.79999923706055,46.79999923706055,46.45000076293945,46.70000076293945,569454.0
+2022-10-13,46.70000076293945,46.70000076293945,46.0,46.0,325133.0
+2022-10-16,46.400001525878906,46.400001525878906,45.75,46.20000076293945,408848.0
+2022-10-17,46.20000076293945,46.650001525878906,46.099998474121094,46.650001525878906,385966.0
+2022-10-18,46.70000076293945,47.400001525878906,46.70000076293945,47.400001525878906,377749.0
+2022-10-19,47.400001525878906,47.400001525878906,46.900001525878906,47.349998474121094,354089.0
+2022-10-20,47.349998474121094,47.79999923706055,47.099998474121094,47.79999923706055,846826.0
+2022-10-23,48.099998474121094,48.20000076293945,46.95000076293945,47.0,1190872.0
+2022-10-24,46.900001525878906,46.900001525878906,45.95000076293945,46.54999923706055,654380.0
+2022-10-25,46.599998474121094,46.70000076293945,46.29999923706055,46.70000076293945,582578.0
+2022-10-26,46.0,46.0,43.95000076293945,44.54999923706055,2225919.0
+2022-10-27,44.54999923706055,44.75,44.099998474121094,44.650001525878906,4918361.0
+2022-10-30,44.95000076293945,45.04999923706055,44.75,45.0,634490.0
+2022-10-31,45.0,45.0,45.0,45.0,0.0
+2022-11-01,44.650001525878906,44.70000076293945,44.099998474121094,44.349998474121094,474765.0
+2022-11-02,44.20000076293945,44.20000076293945,42.70000076293945,43.95000076293945,791897.0
+2022-11-03,44.0,44.099998474121094,43.54999923706055,43.95000076293945,603946.0
+2022-11-06,44.400001525878906,44.54999923706055,44.20000076293945,44.349998474121094,361611.0
+2022-11-07,44.349998474121094,44.45000076293945,44.0,44.25,387128.0
+2022-11-08,44.25,44.400001525878906,43.599998474121094,44.0,492274.0
+2022-11-09,43.900001525878906,44.0,43.5,43.75,367516.0
+2022-11-10,43.75,43.75,42.54999923706055,42.79999923706055,455686.0
+2022-11-13,43.70000076293945,43.70000076293945,42.79999923706055,43.20000076293945,311079.0
+2022-11-14,43.099998474121094,43.400001525878906,42.70000076293945,42.900001525878906,417126.0
+2022-11-15,43.0,43.349998474121094,42.70000076293945,42.900001525878906,397165.0
+2022-11-16,42.849998474121094,43.0,42.45000076293945,43.0,559366.0
+2022-11-17,43.0,43.20000076293945,42.54999923706055,42.70000076293945,472839.0
+2022-11-20,42.900001525878906,42.900001525878906,42.349998474121094,42.599998474121094,333761.0
+2022-11-21,42.400001525878906,42.400001525878906,41.099998474121094,41.95000076293945,890594.0
+2022-11-22,41.95000076293945,41.95000076293945,41.150001525878906,41.650001525878906,712677.0
+2022-11-24,41.70000076293945,41.70000076293945,40.900001525878906,40.900001525878906,639585.0
+2022-11-27,40.95000076293945,40.95000076293945,40.400001525878906,40.849998474121094,319732.0
+2022-11-28,40.75,41.349998474121094,40.150001525878906,40.650001525878906,399075.0
+2022-11-29,40.95000076293945,40.95000076293945,40.54999923706055,40.54999923706055,418043.0
+2022-11-30,40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0.0
+2022-12-01,40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0.0
+2022-12-04,41.45000076293945,41.45000076293945,41.0,41.0,454071.0
+2022-12-05,41.150001525878906,41.150001525878906,40.0,40.0,1201567.0
+2022-12-06,40.150001525878906,40.150001525878906,39.5,40.04999923706055,1104807.0
+2022-12-07,40.04999923706055,40.099998474121094,39.70000076293945,39.70000076293945,660474.0
+2022-12-08,39.95000076293945,40.45000076293945,39.75,40.04999923706055,941745.0
+2022-12-11,40.099998474121094,40.099998474121094,39.650001525878906,39.79999923706055,472613.0
+2022-12-12,39.79999923706055,39.849998474121094,38.849998474121094,39.349998474121094,764587.0
+2022-12-13,39.400001525878906,39.79999923706055,39.25,39.29999923706055,829244.0
+2022-12-14,39.45000076293945,39.95000076293945,39.349998474121094,39.349998474121094,861155.0
+2022-12-15,39.70000076293945,40.0,39.349998474121094,39.70000076293945,1197861.0
+2022-12-18,39.95000076293945,40.04999923706055,39.54999923706055,39.900001525878906,596814.0
+2022-12-19,39.900001525878906,39.95000076293945,39.20000076293945,39.400001525878906,538218.0
+2022-12-20,39.400001525878906,39.849998474121094,38.849998474121094,39.75,642464.0
+2022-12-21,39.95000076293945,40.150001525878906,39.650001525878906,39.95000076293945,566462.0
+2022-12-22,40.099998474121094,40.099998474121094,39.70000076293945,39.75,522988.0
+2022-12-25,39.75,39.75,39.20000076293945,39.20000076293945,583124.0
+2022-12-26,39.599998474121094,39.70000076293945,39.349998474121094,39.5,512813.0
+2022-12-27,39.5,39.95000076293945,39.25,39.95000076293945,625469.0
+2022-12-28,40.0,41.5,39.95000076293945,41.5,1396074.0
+2022-12-29,41.54999923706055,41.75,41.0,41.599998474121094,796079.0
+2023-01-01,41.599998474121094,41.599998474121094,41.349998474121094,41.400001525878906,455253.0
+2023-01-02,41.5,41.900001525878906,41.20000076293945,41.5,523886.0
+2023-01-03,41.5,41.5,41.5,41.5,0.0
+2023-01-04,41.650001525878906,41.70000076293945,40.849998474121094,40.849998474121094,879186.0
+2023-01-05,40.79999923706055,40.849998474121094,40.5,40.849998474121094,645488.0
+2023-01-08,40.900001525878906,41.29999923706055,40.75,40.900001525878906,622743.0
+2023-01-09,40.900001525878906,41.45000076293945,40.79999923706055,41.45000076293945,901466.0
+2023-01-10,41.5,41.79999923706055,41.150001525878906,41.5,983059.0
+2023-01-11,41.5,42.75,41.5,42.400001525878906,1704890.0
+2023-01-12,42.5,43.75,42.45000076293945,43.0,1115370.0
+2023-01-15,43.0,43.0,43.0,43.0,0.0
+2023-01-16,42.849998474121094,42.849998474121094,42.25,42.5,449143.0
+2023-01-17,42.29999923706055,42.45000076293945,41.650001525878906,42.0,836905.0
+2023-01-18,42.29999923706055,42.45000076293945,41.650001525878906,42.0,836905.0
+2023-01-19,42.20000076293945,42.79999923706055,41.900001525878906,42.400001525878906,634255.0
+2023-01-22,42.400001525878906,42.400001525878906,42.400001525878906,42.400001525878906,0.0
+2023-01-23,43.54999923706055,44.29999923706055,43.400001525878906,44.29999923706055,930599.0
+2023-01-24,44.29999923706055,44.5,44.0,44.45000076293945,430871.0
+2023-01-25,44.45000076293945,44.75,44.25,44.75,394624.0
+2023-01-26,44.75,45.75,44.70000076293945,45.45000076293945,987993.0
+2023-01-29,45.70000076293945,45.900001525878906,44.54999923706055,44.75,557298.0
+2023-01-30,44.599998474121094,44.599998474121094,43.650001525878906,44.54999923706055,720218.0
+2023-01-31,44.5,44.650001525878906,44.0,44.29999923706055,538501.0
+2023-02-01,44.0,44.04999923706055,43.5,44.04999923706055,451284.0
+2023-02-02,43.75,43.849998474121094,43.5,43.650001525878906,301278.0
+2023-02-05,43.599998474121094,43.599998474121094,42.79999923706055,43.45000076293945,320082.0
+2023-02-06,41.599998474121094,43.29999923706055,41.400001525878906,43.04999923706055,1272446.0
+2023-02-07,42.849998474121094,43.20000076293945,42.75,42.79999923706055,393456.0
+2023-02-08,42.849998474121094,43.650001525878906,42.54999923706055,43.54999923706055,370906.0
+2023-02-09,43.400001525878906,43.400001525878906,42.599998474121094,42.70000076293945,344801.0
+2023-02-12,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
+2023-02-13,43.150001525878906,43.54999923706055,42.849998474121094,42.849998474121094,280404.0
+2023-02-14,43.0,43.29999923706055,42.79999923706055,43.150001525878906,232084.0
+2023-02-15,43.20000076293945,43.29999923706055,42.849998474121094,43.0,273113.0
+2023-02-16,43.099998474121094,44.400001525878906,43.0,44.400001525878906,601236.0
+2023-02-19,44.79999923706055,44.900001525878906,44.099998474121094,44.5,491667.0
+2023-02-20,44.5,44.5,43.0,43.04999923706055,350770.0
+2023-02-21,43.0,43.0,42.29999923706055,42.29999923706055,266382.0
+2023-02-23,42.400001525878906,42.400001525878906,41.25,41.349998474121094,476203.0
+2023-02-26,41.349998474121094,41.599998474121094,41.20000076293945,41.5,229946.0
+2023-02-27,41.70000076293945,42.25,41.400001525878906,41.849998474121094,433963.0
+2023-02-28,41.849998474121094,42.349998474121094,41.400001525878906,42.0,703734.0
+2023-03-01,42.099998474121094,42.599998474121094,41.900001525878906,42.04999923706055,500.0
+2023-03-02,42.45000076293945,42.70000076293945,41.79999923706055,41.79999923706055,1000.0
+2023-03-05,42.0,42.75,42.0,42.650001525878906,588.0
+2023-03-06,42.650001525878906,42.650001525878906,42.650001525878906,42.650001525878906,0.0
+2023-03-07,42.650001525878906,42.650001525878906,42.650001525878906,42.650001525878906,0.0
+2023-03-08,42.54999923706055,42.70000076293945,41.95000076293945,42.0,1200.0
+2023-03-09,42.0,42.0,42.0,42.0,0.0
+2023-03-12,42.0,42.150001525878906,41.650001525878906,41.79999923706055,864.0
+2023-03-13,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2023-03-14,41.900001525878906,42.099998474121094,40.900001525878906,40.900001525878906,5204.0
+2023-03-15,41.20000076293945,41.349998474121094,40.349998474121094,40.349998474121094,600.0
+2023-03-16,40.0,40.45000076293945,39.95000076293945,40.349998474121094,772.0
+2023-03-19,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0
+2023-03-20,40.70000076293945,40.95000076293945,40.400001525878906,40.95000076293945,1127.0
+2023-03-21,41.0,41.5,40.849998474121094,41.5,500.0
+2023-03-22,41.25,41.599998474121094,40.95000076293945,40.95000076293945,1000.0
+2023-03-23,40.75,41.150001525878906,40.75,41.150001525878906,1000.0
+2023-03-26,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0.0
+2023-03-27,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0.0
+2023-03-28,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0.0
+2023-03-29,41.70000076293945,41.75,41.349998474121094,41.70000076293945,1579.0
+2023-03-30,41.650001525878906,42.349998474121094,41.599998474121094,42.150001525878906,1090.0
+2023-04-02,42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0.0
+2023-04-03,43.20000076293945,43.849998474121094,43.20000076293945,43.599998474121094,518.0
+2023-04-04,43.599998474121094,44.45000076293945,43.349998474121094,44.45000076293945,1000.0
+2023-04-05,44.400001525878906,44.5,43.599998474121094,43.849998474121094,473.0
+2023-04-06,43.54999923706055,43.54999923706055,43.04999923706055,43.099998474121094,2000.0
+2023-04-09,43.150001525878906,43.29999923706055,43.099998474121094,43.25,500.0
+2023-04-10,43.79999923706055,43.849998474121094,43.25,43.29999923706055,480.0
+2023-04-11,43.400001525878906,43.45000076293945,43.0,43.150001525878906,500.0
+2023-04-12,43.0,43.04999923706055,42.75,42.849998474121094,500.0
+2023-04-13,42.95000076293945,43.150001525878906,42.75,42.900001525878906,4379.0
+2023-04-16,42.900001525878906,43.150001525878906,42.849998474121094,43.0,1080.0
+2023-04-17,43.099998474121094,43.79999923706055,43.04999923706055,43.45000076293945,2000.0
+2023-04-25,43.900001525878906,45.349998474121094,43.75,45.349998474121094,725.0
+2023-04-26,45.349998474121094,45.45000076293945,45.0,45.29999923706055,2884.0
+2023-04-27,45.29999923706055,45.400001525878906,44.650001525878906,44.70000076293945,350.0
+2023-04-30,44.70000076293945,44.70000076293945,44.70000076293945,44.70000076293945,0.0
+2023-05-01,44.70000076293945,44.70000076293945,44.70000076293945,44.70000076293945,0.0
+2023-05-02,43.5,43.650001525878906,42.75,43.150001525878906,500.0
+2023-05-03,43.04999923706055,43.099998474121094,42.5,42.54999923706055,524.0
+2023-05-04,42.5,42.75,42.349998474121094,42.45000076293945,602.0
+2023-05-07,42.79999923706055,43.20000076293945,42.75,43.0,1000.0
+2023-05-08,43.099998474121094,43.25,42.79999923706055,42.849998474121094,483.0
+2023-05-09,42.900001525878906,42.95000076293945,42.5,42.70000076293945,361.0
+2023-05-10,42.70000076293945,43.0,42.45000076293945,43.0,1000.0
+2023-05-11,43.0,43.29999923706055,42.900001525878906,43.20000076293945,1000.0
+2023-05-14,43.45000076293945,43.5,43.099998474121094,43.099998474121094,1284.0
+2023-05-15,43.099998474121094,43.099998474121094,42.70000076293945,42.70000076293945,610.0
+2023-05-16,42.70000076293945,42.79999923706055,42.400001525878906,42.54999923706055,500.0
+2023-05-17,42.599998474121094,43.04999923706055,42.400001525878906,42.79999923706055,843.0
+2023-05-18,42.900001525878906,43.04999923706055,42.599998474121094,42.849998474121094,381.0
+2023-05-21,42.900001525878906,43.099998474121094,42.599998474121094,42.849998474121094,692.0
+2023-05-22,43.0,43.099998474121094,42.75,42.79999923706055,1797.0
+2023-05-23,42.79999923706055,43.650001525878906,42.79999923706055,42.900001525878906,503.0
+2023-05-24,43.25,43.25,42.95000076293945,43.150001525878906,694.0
+2023-05-25,43.20000076293945,43.25,42.849998474121094,42.849998474121094,450.0
+2023-05-28,43.0,43.150001525878906,42.900001525878906,42.95000076293945,479.0
+2023-05-29,43.04999923706055,43.20000076293945,42.95000076293945,43.0,500.0
+2023-05-30,43.04999923706055,43.400001525878906,42.79999923706055,42.95000076293945,500.0
+2023-05-31,42.95000076293945,43.04999923706055,42.45000076293945,42.45000076293945,500.0
+2023-06-01,42.5,42.900001525878906,42.5,42.5,2692.0
+2023-06-04,42.849998474121094,43.45000076293945,42.849998474121094,43.25,500.0
+2023-06-05,43.599998474121094,44.400001525878906,43.599998474121094,44.20000076293945,500.0
+2023-06-06,44.45000076293945,45.5,44.29999923706055,45.5,777.0
+2023-06-07,45.599998474121094,46.75,45.599998474121094,46.75,1000.0
+2023-06-08,42.5,42.900001525878906,42.5,42.5,2150.0
+2023-06-11,46.849998474121094,47.099998474121094,46.54999923706055,46.54999923706055,700.0
+2023-06-12,46.5,46.95000076293945,46.150001525878906,46.900001525878906,391.0
+2023-06-13,46.95000076293945,46.95000076293945,45.599998474121094,46.45000076293945,500.0
+2023-06-14,46.45000076293945,46.650001525878906,46.20000076293945,46.54999923706055,713.0
+2023-06-15,46.54999923706055,46.75,46.349998474121094,46.75,957.0
+2023-06-18,46.75,47.29999923706055,46.45000076293945,46.849998474121094,500.0
+2023-06-19,47.349998474121094,47.349998474121094,46.400001525878906,47.099998474121094,879813.0
+2023-06-20,47.099998474121094,47.29999923706055,46.70000076293945,47.20000076293945,827038.0
+2023-06-21,47.29999923706055,47.29999923706055,46.79999923706055,46.79999923706055,441886.0
+2023-06-22,46.79999923706055,47.5,46.79999923706055,47.45000076293945,677737.0
+2023-07-02,47.70000076293945,48.29999923706055,47.54999923706055,48.29999923706055,543870.0
+2023-07-03,48.29999923706055,48.70000076293945,47.900001525878906,48.29999923706055,861307.0
+2023-07-04,48.29999923706055,48.45000076293945,47.599998474121094,47.849998474121094,581479.0
+2023-07-05,47.5,47.849998474121094,46.54999923706055,46.54999923706055,1023214.0
+2023-07-06,46.900001525878906,47.5,46.650001525878906,47.5,511922.0
+2023-07-09,47.650001525878906,49.5,47.25,49.5,1387705.0
+2023-07-10,49.5,49.54999923706055,48.099998474121094,48.150001525878906,966737.0
+2023-07-11,48.150001525878906,48.70000076293945,47.650001525878906,47.70000076293945,781864.0
+2023-07-12,47.95000076293945,47.95000076293945,47.29999923706055,47.349998474121094,467391.0
+2023-07-13,47.79999923706055,47.79999923706055,47.0,47.0,683054.0
+2023-07-16,47.25,47.900001525878906,47.04999923706055,47.25,330288.0
+2023-07-17,47.150001525878906,47.349998474121094,46.650001525878906,47.349998474121094,515489.0
+2023-07-18,47.349998474121094,47.349998474121094,46.54999923706055,47.0,567301.0
+2023-07-19,45.900001525878906,46.20000076293945,45.54999923706055,45.900001525878906,747146.0
+2023-07-20,45.900001525878906,45.95000076293945,45.099998474121094,45.150001525878906,1076759.0
+2023-07-23,45.150001525878906,45.150001525878906,44.150001525878906,44.70000076293945,771475.0
+2023-07-24,44.75,46.79999923706055,44.75,46.70000076293945,1024890.0
+2023-07-25,46.849998474121094,46.900001525878906,46.04999923706055,46.25,531780.0
+2023-07-26,46.349998474121094,46.900001525878906,45.79999923706055,46.75,509769.0
+2023-07-27,46.75,46.95000076293945,46.400001525878906,46.900001525878906,442184.0
+2023-07-30,46.900001525878906,47.5,46.849998474121094,46.900001525878906,445955.0
+2023-07-31,46.849998474121094,46.95000076293945,45.79999923706055,45.79999923706055,563566.0
+2023-08-01,45.79999923706055,46.150001525878906,45.099998474121094,45.25,494718.0
+2023-08-02,45.25,45.95000076293945,44.95000076293945,45.79999923706055,391732.0
+2023-08-03,45.79999923706055,45.95000076293945,45.400001525878906,45.400001525878906,270122.0
+2023-08-06,45.54999923706055,45.599998474121094,44.849998474121094,45.0,262160.0
+2023-08-07,45.150001525878906,45.5,43.900001525878906,44.0,650742.0
+2023-08-08,44.400001525878906,44.400001525878906,42.79999923706055,42.79999923706055,1415155.0
+2023-08-09,42.95000076293945,44.0,42.70000076293945,43.79999923706055,585247.0
+2023-08-10,43.95000076293945,44.349998474121094,43.79999923706055,44.099998474121094,501640.0
+2023-08-13,44.150001525878906,44.5,44.0,44.45000076293945,499602.0
+2023-08-14,44.29999923706055,44.29999923706055,44.04999923706055,44.04999923706055,278943.0
+2023-08-15,44.04999923706055,44.20000076293945,43.5,43.650001525878906,436765.0
+2023-08-16,43.650001525878906,44.0,43.29999923706055,43.650001525878906,370505.0
+2023-08-17,43.70000076293945,43.900001525878906,43.599998474121094,43.599998474121094,231495.0
+2023-08-20,43.650001525878906,43.95000076293945,43.599998474121094,43.70000076293945,182680.0
+2023-08-21,43.79999923706055,43.900001525878906,43.5,43.5,287995.0
+2023-08-22,42.099998474121094,42.79999923706055,41.900001525878906,42.79999923706055,846190.0
+2023-08-23,42.79999923706055,43.29999923706055,42.70000076293945,43.0,440711.0
+2023-08-24,43.0,43.25,42.70000076293945,42.75,281569.0
+2023-08-27,43.0,43.25,42.849998474121094,43.099998474121094,163149.0
+2023-08-28,42.849998474121094,43.45000076293945,42.849998474121094,43.04999923706055,318843.0
+2023-08-29,43.25,43.25,42.79999923706055,42.79999923706055,300882.0
+2023-08-30,42.900001525878906,43.5,42.849998474121094,43.099998474121094,302401.0
+2023-08-31,43.25,43.45000076293945,42.29999923706055,42.29999923706055,941444.0
+2023-09-03,42.650001525878906,43.29999923706055,42.54999923706055,43.29999923706055,282296.0
+2023-09-04,43.349998474121094,43.900001525878906,43.29999923706055,43.29999923706055,497058.0
+2023-09-05,43.29999923706055,43.349998474121094,42.20000076293945,42.599998474121094,829191.0
+2023-09-06,42.599998474121094,42.599998474121094,42.150001525878906,42.150001525878906,492766.0
+2023-09-07,42.150001525878906,42.25,42.0,42.04999923706055,393719.0
+2023-09-10,42.04999923706055,42.04999923706055,42.04999923706055,42.04999923706055,0.0
+2023-09-11,42.25,42.900001525878906,42.0,42.79999923706055,323180.0
+2023-09-12,42.849998474121094,42.849998474121094,42.20000076293945,42.349998474121094,416402.0
+2023-09-13,42.45000076293945,42.5,42.20000076293945,42.400001525878906,283700.0
+2023-09-14,42.400001525878906,42.45000076293945,41.900001525878906,41.900001525878906,660537.0
+2023-09-17,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0
+2023-09-18,42.099998474121094,42.20000076293945,41.5,41.650001525878906,374501.0
+2023-09-19,41.70000076293945,41.849998474121094,41.400001525878906,41.75,351495.0
+2023-09-20,41.75,41.95000076293945,41.650001525878906,41.95000076293945,230947.0
+2023-09-21,42.0,42.099998474121094,41.70000076293945,41.75,343954.0
+2023-09-25,41.95000076293945,41.95000076293945,41.20000076293945,41.20000076293945,334751.0
+2023-09-26,41.400001525878906,41.650001525878906,41.20000076293945,41.25,376296.0
+2023-09-27,41.349998474121094,41.900001525878906,41.349998474121094,41.599998474121094,294429.0
+2023-09-28,41.79999923706055,42.099998474121094,41.599998474121094,41.599998474121094,317835.0
+2023-10-01,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0
+2023-10-02,41.45000076293945,41.599998474121094,41.20000076293945,41.20000076293945,339269.0
+2023-10-03,41.099998474121094,41.150001525878906,40.5,40.5,587394.0
+2023-10-04,40.54999923706055,41.150001525878906,40.0,40.75,637206.0
+2023-10-05,40.75,40.900001525878906,40.400001525878906,40.400001525878906,380226.0
+2023-10-08,40.45000076293945,40.5,39.849998474121094,40.04999923706055,401892.0
+2023-10-09,40.0,40.04999923706055,39.54999923706055,39.54999923706055,583470.0
+2023-10-10,39.650001525878906,39.95000076293945,39.5,39.5,448467.0
+2023-10-11,39.599998474121094,39.70000076293945,39.0,39.0,671646.0
+2023-10-12,39.29999923706055,39.29999923706055,38.650001525878906,38.900001525878906,573647.0
+2023-10-15,39.150001525878906,39.849998474121094,38.95000076293945,39.400001525878906,466535.0
+2023-10-16,39.849998474121094,39.849998474121094,39.400001525878906,39.400001525878906,365117.0
+2023-10-17,39.599998474121094,40.0,39.400001525878906,39.900001525878906,384247.0
+2023-10-18,39.95000076293945,39.95000076293945,39.0,39.0,1129737.0
+2023-10-19,39.0,39.29999923706055,39.0,39.099998474121094,342443.0
+2023-10-22,39.150001525878906,39.29999923706055,38.849998474121094,38.95000076293945,249081.0
+2023-10-23,38.95000076293945,39.25,37.54999923706055,37.650001525878906,941151.0
+2023-10-24,37.650001525878906,37.650001525878906,36.5,36.70000076293945,967775.0
+2023-10-25,36.849998474121094,37.400001525878906,36.349998474121094,37.25,1218044.0
+2023-10-26,37.25,37.400001525878906,36.900001525878906,37.25,659579.0
+2023-10-29,37.25,37.75,36.849998474121094,37.5,448320.0
+2023-10-30,37.54999923706055,38.0,37.5,37.5,479449.0
+2023-10-31,37.54999923706055,37.95000076293945,37.45000076293945,37.849998474121094,395205.0
+2023-11-01,37.900001525878906,37.95000076293945,37.5,37.5,492954.0
+2023-11-02,37.5,38.349998474121094,37.5,38.099998474121094,464369.0
+2023-11-05,38.150001525878906,38.599998474121094,37.95000076293945,38.04999923706055,441828.0
+2023-11-06,38.150001525878906,38.400001525878906,37.70000076293945,38.150001525878906,463907.0
+2023-11-07,38.25,38.349998474121094,37.849998474121094,38.099998474121094,390055.0
+2023-11-08,38.099998474121094,38.099998474121094,37.70000076293945,37.70000076293945,308870.0
+2023-11-09,37.70000076293945,37.849998474121094,37.5,37.70000076293945,262761.0
+2023-11-12,37.75,37.900001525878906,37.54999923706055,37.70000076293945,161591.0
+2023-11-13,37.79999923706055,37.79999923706055,37.5,37.5,348657.0
+2023-11-14,37.5,37.70000076293945,37.349998474121094,37.349998474121094,362564.0
+2023-11-15,37.54999923706055,37.900001525878906,37.54999923706055,37.900001525878906,447124.0
+2023-11-16,38.0,38.400001525878906,37.75,37.75,748707.0
+2023-11-19,37.95000076293945,38.349998474121094,37.95000076293945,38.29999923706055,395219.0
+2023-11-20,38.20000076293945,38.54999923706055,38.099998474121094,38.29999923706055,964989.0
+2023-11-21,38.349998474121094,38.45000076293945,37.75,37.900001525878906,621466.0
+2023-11-22,37.900001525878906,38.0,37.599998474121094,37.75,329930.0
+2023-11-23,37.900001525878906,38.0,37.599998474121094,37.75,329930.0
+2023-11-26,37.75,37.849998474121094,37.5,37.70000076293945,281717.0
+2023-11-27,37.70000076293945,37.849998474121094,37.599998474121094,37.599998474121094,343135.0
+2023-11-28,37.599998474121094,37.79999923706055,37.400001525878906,37.45000076293945,522939.0
+2023-11-29,37.5,37.70000076293945,37.400001525878906,37.54999923706055,316605.0
+2023-11-30,37.599998474121094,37.75,37.5,37.650001525878906,749462.0
+2023-12-03,37.75,38.099998474121094,37.70000076293945,37.95000076293945,375008.0
+2023-12-04,38.0,38.20000076293945,37.95000076293945,38.0,383364.0
+2023-12-05,38.0,38.099998474121094,37.54999923706055,37.75,621166.0
+2023-12-06,37.599998474121094,37.650001525878906,37.20000076293945,37.25,986500.0
+2023-12-07,37.25,37.349998474121094,37.099998474121094,37.29999923706055,441431.0
+2023-12-10,37.29999923706055,37.54999923706055,37.25,37.5,428026.0
+2023-12-11,37.54999923706055,37.95000076293945,37.29999923706055,37.650001525878906,883365.0
+2023-12-12,37.650001525878906,37.849998474121094,37.400001525878906,37.400001525878906,592031.0
+2023-12-13,37.5,37.5,37.0,37.25,830174.0
+2023-12-14,37.25,37.400001525878906,36.95000076293945,36.95000076293945,1319319.0
+2023-12-17,37.099998474121094,37.29999923706055,37.04999923706055,37.150001525878906,720315.0
+2023-12-18,37.150001525878906,37.95000076293945,37.150001525878906,37.650001525878906,1282749.0
+2023-12-19,37.70000076293945,38.25,37.650001525878906,38.099998474121094,1022430.0
+2023-12-20,38.099998474121094,38.29999923706055,37.849998474121094,38.099998474121094,572944.0
+2023-12-21,38.04999923706055,38.099998474121094,37.75,37.95000076293945,580930.0
+2023-12-24,38.0,38.099998474121094,37.900001525878906,38.0,520984.0
+2023-12-25,38.04999923706055,38.29999923706055,38.04999923706055,38.099998474121094,790862.0
+2023-12-26,38.25,38.5,38.04999923706055,38.20000076293945,1412320.0
+2023-12-27,38.25,38.400001525878906,38.04999923706055,38.099998474121094,1143259.0
+2023-12-28,38.099998474121094,38.25,37.95000076293945,38.0,1360247.0
+2023-12-31,38.0,38.20000076293945,38.0,38.04999923706055,1133330.0
+2024-01-01,38.04999923706055,38.150001525878906,38.0,38.099998474121094,783452.0
+2024-01-02,38.099998474121094,39.400001525878906,38.04999923706055,39.400001525878906,2675629.0
+2024-01-03,39.54999923706055,39.75,38.75,38.849998474121094,2697964.0
+2024-01-04,38.20000076293945,39.20000076293945,38.0,39.04999923706055,1912504.0
+2024-01-07,39.20000076293945,40.79999923706055,39.20000076293945,40.79999923706055,2493975.0
+2024-01-08,40.79999923706055,41.349998474121094,40.29999923706055,40.29999923706055,1583860.0
+2024-01-09,40.29999923706055,40.650001525878906,39.849998474121094,39.900001525878906,873238.0
+2024-01-10,39.900001525878906,39.95000076293945,38.95000076293945,38.95000076293945,1043009.0
+2024-01-11,38.95000076293945,39.20000076293945,38.349998474121094,38.349998474121094,775000.0
+2024-01-14,38.25,38.75,38.0,38.400001525878906,413112.0
+2024-01-15,38.45000076293945,38.75,37.849998474121094,37.849998474121094,1062347.0
+2024-01-16,37.849998474121094,38.0,37.54999923706055,37.75,641306.0
+2024-01-17,37.900001525878906,38.45000076293945,37.54999923706055,37.650001525878906,984455.0
+2024-01-18,37.70000076293945,37.849998474121094,37.0,37.650001525878906,1230350.0
+2024-01-21,36.95000076293945,37.75,36.95000076293945,37.599998474121094,603435.0
+2024-01-22,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0
+2024-01-23,38.349998474121094,38.400001525878906,37.849998474121094,38.04999923706055,330444.0
+2024-01-24,38.04999923706055,38.099998474121094,37.79999923706055,37.95000076293945,314995.0
+2024-01-25,38.0,38.349998474121094,37.79999923706055,38.349998474121094,572150.0
+2024-01-28,38.5,39.0,38.45000076293945,38.650001525878906,499347.0
+2024-01-29,38.70000076293945,39.0,38.45000076293945,38.79999923706055,519016.0
+2024-01-30,38.900001525878906,39.0,37.70000076293945,38.0,1022311.0
+2024-01-31,37.95000076293945,38.79999923706055,37.650001525878906,38.400001525878906,1015609.0
+2024-02-01,38.25,38.25,37.79999923706055,37.95000076293945,553415.0
+2024-02-04,37.95000076293945,38.099998474121094,37.650001525878906,37.75,478131.0
+2024-02-05,37.79999923706055,38.0,37.70000076293945,38.0,614087.0
+2024-02-06,37.849998474121094,38.0,37.599998474121094,38.0,548917.0
+2024-02-07,38.0,38.04999923706055,37.75,38.0,524389.0
+2024-02-08,38.0,38.04999923706055,37.75,38.0,524389.0
+2024-02-11,37.95000076293945,38.0,37.75,37.79999923706055,423655.0
+2024-02-12,37.599998474121094,38.099998474121094,37.54999923706055,38.0,846031.0
+2024-02-13,37.900001525878906,38.099998474121094,37.849998474121094,38.04999923706055,706675.0
+2024-02-14,38.0,38.0,37.75,37.849998474121094,629304.0
+2024-02-15,37.849998474121094,38.20000076293945,37.79999923706055,38.20000076293945,695888.0
+2024-02-18,38.20000076293945,38.75,38.20000076293945,38.599998474121094,1195336.0
+2024-02-19,39.0,40.25,38.79999923706055,39.20000076293945,2928118.0
+2024-02-20,40.099998474121094,40.099998474121094,38.849998474121094,38.95000076293945,1105348.0
+2024-02-21,39.0,39.25,38.650001525878906,39.25,733978.0
+2024-02-25,39.0,39.29999923706055,38.849998474121094,39.04999923706055,981239.0
+2024-02-26,38.45000076293945,38.5,37.900001525878906,38.0,1093138.0
+2024-02-27,38.0,38.349998474121094,37.75,38.150001525878906,520762.0
+2024-02-28,38.150001525878906,38.29999923706055,37.849998474121094,38.150001525878906,441646.0
+2024-02-29,38.099998474121094,38.150001525878906,37.45000076293945,37.45000076293945,1444614.0
+2024-03-03,37.54999923706055,37.79999923706055,37.5,37.70000076293945,572595.0
+2024-03-04,37.650001525878906,37.79999923706055,37.29999923706055,37.45000076293945,610217.0
+2024-03-05,37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0.0
+2024-03-06,37.599998474121094,37.70000076293945,37.45000076293945,37.599998474121094,735315.0
+2024-03-07,37.599998474121094,37.599998474121094,37.400001525878906,37.54999923706055,498341.0
+2024-03-10,37.599998474121094,38.0,37.5,37.79999923706055,724509.0
+2024-03-11,37.79999923706055,38.099998474121094,37.5,37.650001525878906,630806.0
+2024-03-12,37.650001525878906,38.099998474121094,37.5,37.95000076293945,855573.0
+2024-03-13,38.0,38.099998474121094,37.900001525878906,37.900001525878906,1167929.0
+2024-03-14,38.04999923706055,38.29999923706055,37.900001525878906,38.0,1886432.0
+2024-03-17,38.0,38.20000076293945,37.95000076293945,38.099998474121094,584629.0
+2024-03-18,38.099998474121094,38.25,37.95000076293945,38.25,568716.0
+2024-03-19,38.349998474121094,38.400001525878906,37.79999923706055,37.900001525878906,712300.0
+2024-03-20,37.900001525878906,37.95000076293945,37.70000076293945,37.70000076293945,1003669.0
+2024-03-21,37.95000076293945,38.04999923706055,37.70000076293945,37.79999923706055,847768.0
+2024-03-24,37.79999923706055,37.849998474121094,37.5,37.599998474121094,368682.0
+2024-03-25,37.599998474121094,37.70000076293945,37.5,37.5,437031.0
+2024-03-26,37.5,37.599998474121094,36.849998474121094,36.849998474121094,847288.0
+2024-03-27,36.900001525878906,37.20000076293945,36.849998474121094,37.0,342393.0
+2024-03-28,37.0,37.25,36.79999923706055,37.25,460700.0
+2024-03-31,37.25,38.5,37.0,37.75,1456723.0
+2024-04-01,37.849998474121094,38.29999923706055,37.5,37.70000076293945,818077.0
+2024-04-02,37.75,39.54999923706055,37.70000076293945,39.349998474121094,4816979.0
+2024-04-03,39.5,41.20000076293945,39.29999923706055,40.5,3253734.0
+2024-04-04,40.54999923706055,41.70000076293945,40.349998474121094,40.54999923706055,2428035.0
+2024-04-14,,,,,
+2024-04-15,39.70000076293945,40.150001525878906,39.5,39.70000076293945,1067687.0
+2024-04-16,39.599998474121094,39.70000076293945,38.0,38.099998474121094,1584146.0
+2024-04-17,38.099998474121094,38.25,37.25,37.25,1933840.0
+2024-04-18,37.5,37.900001525878906,37.20000076293945,37.45000076293945,693812.0
+2024-04-21,37.54999923706055,38.099998474121094,37.54999923706055,37.900001525878906,532614.0
+2024-04-22,38.099998474121094,38.150001525878906,37.150001525878906,37.150001525878906,1400473.0
+2024-04-23,37.20000076293945,37.599998474121094,37.0,37.04999923706055,931414.0
+2024-04-24,37.04999923706055,37.20000076293945,36.5,36.599998474121094,1148965.0
+2024-04-25,36.79999923706055,37.04999923706055,36.70000076293945,36.70000076293945,624978.0
+2024-04-28,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,0.0
+2024-04-29,39.0,39.400001525878906,38.25,39.0,3144487.0
+2024-04-30,39.0,39.0,38.400001525878906,38.75,1159536.0
+2024-05-01,38.650001525878906,39.400001525878906,38.45000076293945,38.650001525878906,935767.0
+2024-05-02,38.75,39.150001525878906,38.599998474121094,39.150001525878906,2300567.0
+2024-05-05,39.25,39.400001525878906,38.5,38.599998474121094,466809.0
+2024-05-06,38.54999923706055,38.54999923706055,38.04999923706055,38.150001525878906,778620.0
+2024-05-07,38.20000076293945,38.20000076293945,37.599998474121094,37.900001525878906,833371.0
+2024-05-08,37.95000076293945,38.150001525878906,37.599998474121094,38.099998474121094,741472.0
+2024-05-09,38.099998474121094,38.25,37.650001525878906,37.650001525878906,626472.0
+2024-05-12,37.70000076293945,37.79999923706055,37.099998474121094,37.5,564043.0
+2024-05-13,37.5,38.0,37.400001525878906,37.900001525878906,455095.0
+2024-05-14,37.95000076293945,37.95000076293945,37.25,37.29999923706055,488406.0
+2024-05-15,37.45000076293945,37.599998474121094,37.20000076293945,37.20000076293945,487703.0
+2024-05-16,37.29999923706055,37.849998474121094,37.29999923706055,37.849998474121094,595048.0
+2024-05-19,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0
+2024-05-20,37.75,37.75,37.0,37.099998474121094,651222.0
+2024-05-21,37.099998474121094,37.349998474121094,36.900001525878906,37.29999923706055,578158.0
+2024-05-22,37.349998474121094,37.400001525878906,37.0,37.04999923706055,387679.0
+2024-05-23,37.0,37.20000076293945,36.849998474121094,37.099998474121094,480101.0
+2024-05-26,37.0,37.20000076293945,36.599998474121094,36.599998474121094,708586.0
+2024-05-27,36.650001525878906,36.70000076293945,35.900001525878906,36.54999923706055,1716808.0
+2024-05-28,36.54999923706055,36.70000076293945,35.849998474121094,35.900001525878906,1510502.0
+2024-05-29,36.04999923706055,36.650001525878906,35.900001525878906,36.54999923706055,986369.0
+2024-05-30,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0
+2024-06-02,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0
+2024-06-03,36.79999923706055,37.5,36.70000076293945,37.5,881542.0
+2024-06-04,37.5,37.54999923706055,36.79999923706055,36.95000076293945,884760.0
+2024-06-05,37.150001525878906,37.150001525878906,36.599998474121094,36.650001525878906,869791.0
+2024-06-06,36.849998474121094,37.04999923706055,36.099998474121094,36.099998474121094,871476.0
+2024-06-09,36.20000076293945,37.099998474121094,36.150001525878906,36.95000076293945,530309.0
+2024-06-10,36.95000076293945,37.150001525878906,36.849998474121094,37.099998474121094,453984.0
+2024-06-11,37.099998474121094,37.400001525878906,37.0,37.150001525878906,662307.0
+2024-06-12,37.29999923706055,37.29999923706055,36.70000076293945,36.70000076293945,708297.0
+2024-06-13,36.900001525878906,37.0,36.349998474121094,36.349998474121094,1037398.0
+2024-06-23,37.0,37.20000076293945,36.849998474121094,37.0,280307.0
+2024-06-24,37.0,37.150001525878906,36.849998474121094,36.849998474121094,631579.0
+2024-06-25,36.95000076293945,37.20000076293945,36.900001525878906,36.95000076293945,352886.0
+2024-06-26,36.95000076293945,37.099998474121094,36.54999923706055,36.54999923706055,452853.0
+2024-06-27,36.599998474121094,37.04999923706055,36.599998474121094,36.650001525878906,369099.0
+2024-06-30,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0.0
+2024-07-01,37.45000076293945,37.599998474121094,37.04999923706055,37.099998474121094,479813.0
+2024-07-02,37.099998474121094,38.25,37.099998474121094,37.70000076293945,1248589.0
+2024-07-03,37.70000076293945,37.95000076293945,37.45000076293945,37.900001525878906,500848.0
+2024-07-04,37.95000076293945,38.20000076293945,37.75,37.849998474121094,547686.0
+2024-07-07,37.900001525878906,39.400001525878906,37.849998474121094,39.349998474121094,1301222.0
+2024-07-08,39.349998474121094,39.599998474121094,38.599998474121094,39.29999923706055,1059024.0
+2024-07-09,39.29999923706055,39.29999923706055,38.79999923706055,39.20000076293945,626242.0
+2024-07-10,39.25,39.25,38.75,39.20000076293945,780882.0
+2024-07-11,39.0,39.150001525878906,38.79999923706055,38.95000076293945,459364.0
+2024-07-14,38.95000076293945,40.5,38.95000076293945,39.95000076293945,1704020.0
+2024-07-15,40.099998474121094,40.20000076293945,39.54999923706055,39.900001525878906,814057.0
+2024-07-16,39.900001525878906,40.25,39.75,40.0,936482.0
+2024-07-17,40.0,40.150001525878906,39.70000076293945,39.900001525878906,801375.0
+2024-07-18,39.900001525878906,40.45000076293945,39.79999923706055,40.349998474121094,1247450.0
+2024-07-21,40.29999923706055,40.349998474121094,39.79999923706055,39.900001525878906,838742.0
+2024-07-22,39.849998474121094,39.95000076293945,39.29999923706055,39.75,866387.0
+2024-07-23,39.75,39.849998474121094,39.5,39.849998474121094,536053.0
+2024-07-24,39.900001525878906,39.900001525878906,39.400001525878906,39.400001525878906,647615.0
+2024-07-25,39.400001525878906,39.650001525878906,39.20000076293945,39.54999923706055,596583.0
+2024-07-28,41.0,41.25,40.099998474121094,40.400001525878906,2830086.0
+2024-07-29,40.5,41.0,40.349998474121094,41.0,1601548.0
+2024-07-30,40.95000076293945,40.95000076293945,40.20000076293945,40.5,943174.0
+2024-07-31,40.54999923706055,40.599998474121094,39.900001525878906,40.45000076293945,1120258.0
+2024-08-01,39.25,39.900001525878906,39.25,39.849998474121094,1063588.0
+2024-08-04,39.150001525878906,39.20000076293945,38.349998474121094,38.54999923706055,1074501.0
+2024-08-05,38.099998474121094,38.25,36.79999923706055,37.5,1816234.0
+2024-08-06,37.150001525878906,38.45000076293945,37.150001525878906,38.0,1299477.0
+2024-08-07,38.04999923706055,39.0,38.04999923706055,38.849998474121094,633194.0
+2024-08-08,38.5,38.900001525878906,37.849998474121094,38.45000076293945,499165.0
+2024-08-11,39.0,39.04999923706055,38.29999923706055,38.400001525878906,306968.0
+2024-08-12,38.54999923706055,38.900001525878906,38.25,38.70000076293945,1367973.0
+2024-08-13,38.70000076293945,38.75,38.29999923706055,38.75,697666.0
+2024-08-14,38.75,38.79999923706055,38.45000076293945,38.70000076293945,944778.0
+2024-08-15,38.70000076293945,38.849998474121094,38.45000076293945,38.45000076293945,684262.0
+2024-08-18,38.45000076293945,38.75,38.45000076293945,38.5,304791.0
+2024-08-19,38.5,39.20000076293945,38.45000076293945,39.0,739314.0
+2024-08-20,39.04999923706055,39.29999923706055,38.650001525878906,38.900001525878906,506243.0
+2024-08-21,38.900001525878906,39.5,38.849998474121094,39.099998474121094,561104.0
+2024-08-22,39.099998474121094,39.70000076293945,39.099998474121094,39.650001525878906,722867.0
+2024-08-25,39.650001525878906,40.099998474121094,39.45000076293945,39.54999923706055,790773.0
+2024-08-26,39.5,40.150001525878906,39.400001525878906,40.0,984308.0
+2024-08-27,40.0,40.099998474121094,39.599998474121094,39.599998474121094,582402.0
+2024-08-28,39.599998474121094,40.04999923706055,39.599998474121094,39.599998474121094,642394.0
+2024-08-29,39.650001525878906,40.29999923706055,39.54999923706055,40.20000076293945,1653992.0
+2024-09-01,40.349998474121094,40.349998474121094,39.900001525878906,40.150001525878906,942601.0
+2024-09-02,40.150001525878906,40.45000076293945,40.0,40.400001525878906,913436.0
+2024-09-03,40.29999923706055,40.599998474121094,40.20000076293945,40.25,557945.0
+2024-09-04,40.0,40.04999923706055,39.099998474121094,39.599998474121094,622250.0
+2024-09-05,39.5,40.0,39.5,39.849998474121094,603305.0
+2024-09-08,39.20000076293945,40.0,39.20000076293945,39.849998474121094,551743.0
+2024-09-09,39.849998474121094,40.29999923706055,39.75,40.0,491341.0
+2024-09-10,40.0,40.349998474121094,39.900001525878906,40.099998474121094,297928.0
+2024-09-11,40.0,40.0,39.349998474121094,39.349998474121094,524903.0
+2024-09-12,39.349998474121094,40.0,39.349998474121094,39.79999923706055,354781.0
+2024-09-15,39.79999923706055,40.099998474121094,39.599998474121094,39.599998474121094,158584.0
+2024-09-16,39.75,39.900001525878906,39.0,39.150001525878906,422687.0
+2024-09-17,39.099998474121094,39.650001525878906,39.099998474121094,39.599998474121094,295562.0
+2024-09-18,39.400001525878906,40.20000076293945,39.099998474121094,40.0,408758.0
+2024-09-19,40.099998474121094,40.650001525878906,40.04999923706055,40.650001525878906,833585.0
+2024-09-22,40.75,40.849998474121094,40.54999923706055,40.849998474121094,254589.0
+2024-09-24,40.849998474121094,42.25,40.75,42.25,1865905.0
+2024-09-25,42.20000076293945,42.5,41.599998474121094,42.349998474121094,1005413.0
+2024-09-26,42.150001525878906,42.5,41.75,42.0,804533.0
+2024-09-29,41.95000076293945,42.45000076293945,41.75,42.0,704577.0
+2024-09-30,41.75,43.0,41.75,42.70000076293945,1357093.0
+2024-10-01,42.70000076293945,42.79999923706055,42.150001525878906,42.70000076293945,521352.0
+2024-10-02,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
+2024-10-03,42.5,42.70000076293945,41.150001525878906,42.150001525878906,943705.0
+2024-10-06,42.099998474121094,42.150001525878906,41.0,41.45000076293945,559994.0
+2024-10-07,41.04999923706055,41.400001525878906,40.70000076293945,41.04999923706055,785131.0
+2024-10-08,41.0,42.349998474121094,40.75,42.0,981738.0
+2024-10-09,41.849998474121094,42.25,41.849998474121094,42.20000076293945,503112.0
+2024-10-10,42.20000076293945,42.20000076293945,41.54999923706055,41.54999923706055,786049.0
+2024-10-13,41.54999923706055,41.849998474121094,41.45000076293945,41.54999923706055,177361.0
+2024-10-14,41.54999923706055,41.650001525878906,41.0,41.0,556408.0
+2024-10-15,41.0,41.5,40.75,41.0,587206.0
+2024-10-16,41.0,41.650001525878906,41.0,41.54999923706055,904878.0
+2024-10-17,41.29999923706055,41.54999923706055,41.150001525878906,41.20000076293945,455617.0
+2024-10-20,41.150001525878906,41.150001525878906,40.400001525878906,40.650001525878906,279433.0
+2024-10-21,40.650001525878906,41.20000076293945,40.599998474121094,41.04999923706055,312576.0
+2024-10-22,41.099998474121094,41.400001525878906,40.400001525878906,40.45000076293945,433849.0
+2024-10-23,40.45000076293945,41.25,40.29999923706055,41.25,372316.0
+2024-10-24,41.25,41.29999923706055,40.70000076293945,40.70000076293945,262537.0
+2024-10-27,41.0,41.400001525878906,40.599998474121094,40.79999923706055,651751.0
+2024-10-28,40.79999923706055,40.79999923706055,40.150001525878906,40.150001525878906,520780.0
+2024-10-29,40.0,40.20000076293945,39.650001525878906,40.099998474121094,524156.0
+2024-10-30,39.95000076293945,40.349998474121094,39.95000076293945,40.099998474121094,287242.0
+2024-10-31,39.900001525878906,40.150001525878906,39.70000076293945,39.79999923706055,524537.0
+2024-11-03,39.79999923706055,39.95000076293945,39.29999923706055,39.29999923706055,310306.0
+2024-11-04,39.400001525878906,39.900001525878906,39.25,39.79999923706055,318638.0
+2024-11-05,39.79999923706055,40.150001525878906,39.400001525878906,39.650001525878906,361841.0
+2024-11-06,39.650001525878906,39.849998474121094,39.400001525878906,39.79999923706055,287265.0
+2024-11-07,39.849998474121094,40.099998474121094,39.54999923706055,39.900001525878906,463151.0
+2024-11-10,39.95000076293945,40.29999923706055,39.95000076293945,40.099998474121094,222659.0
+2024-11-11,40.099998474121094,40.099998474121094,39.54999923706055,39.599998474121094,617479.0
+2024-11-12,39.599998474121094,39.79999923706055,39.5,39.5,573599.0
+2024-11-13,39.5,40.099998474121094,39.5,40.04999923706055,472060.0
+2024-11-14,40.0,40.150001525878906,39.70000076293945,39.95000076293945,425194.0
+2024-11-17,39.95000076293945,39.95000076293945,39.95000076293945,39.95000076293945,0.0
+2024-11-18,39.75,40.5,39.75,39.79999923706055,496775.0
+2024-11-19,39.70000076293945,39.849998474121094,38.79999923706055,39.0,578813.0
+2024-11-20,39.0,39.25,38.5,38.75,284873.0
+2024-11-21,38.45000076293945,38.45000076293945,37.650001525878906,37.849998474121094,548192.0
+2024-11-24,37.849998474121094,38.0,37.54999923706055,37.54999923706055,308796.0
+2024-11-25,37.54999923706055,37.95000076293945,37.45000076293945,37.45000076293945,1042975.0
+2024-11-26,37.400001525878906,38.0,37.400001525878906,37.45000076293945,524120.0
+2024-11-27,37.45000076293945,37.75,37.099998474121094,37.099998474121094,381003.0
+2024-11-28,37.29999923706055,37.45000076293945,37.150001525878906,37.29999923706055,188091.0
+2024-12-01,37.29999923706055,37.45000076293945,37.150001525878906,37.29999923706055,188091.0
+2024-12-02,37.650001525878906,37.79999923706055,37.29999923706055,37.54999923706055,232484.0
+2024-12-03,37.45000076293945,37.650001525878906,37.25,37.54999923706055,256553.0
+2024-12-04,37.5,37.650001525878906,37.29999923706055,37.5,195875.0
+2024-12-05,37.650001525878906,37.95000076293945,37.349998474121094,37.95000076293945,416199.0
+2024-12-08,38.0,38.400001525878906,37.650001525878906,37.650001525878906,313692.0
+2024-12-09,37.75,38.099998474121094,37.650001525878906,37.900001525878906,452994.0
+2024-12-10,38.0,38.54999923706055,38.0,38.45000076293945,345222.0
+2024-12-11,38.45000076293945,39.04999923706055,38.099998474121094,38.349998474121094,532155.0
+2024-12-12,38.45000076293945,38.599998474121094,37.849998474121094,37.849998474121094,369792.0
+2024-12-15,37.849998474121094,38.20000076293945,37.849998474121094,38.20000076293945,87867.0
+2024-12-16,37.95000076293945,38.099998474121094,37.650001525878906,37.75,257852.0
+2024-12-17,37.75,37.79999923706055,37.400001525878906,37.5,355444.0
+2024-12-18,37.45000076293945,37.5,37.0,37.0,583768.0
+2024-12-19,37.0,37.29999923706055,36.70000076293945,37.29999923706055,517675.0
+2024-12-22,37.099998474121094,37.5,36.849998474121094,36.95000076293945,309624.0
+2024-12-23,36.95000076293945,37.25,36.650001525878906,37.25,226781.0
+2024-12-24,37.150001525878906,37.45000076293945,37.0,37.25,242390.0
+2024-12-25,37.20000076293945,37.400001525878906,37.150001525878906,37.25,107678.0
+2024-12-26,37.25,37.45000076293945,37.20000076293945,37.29999923706055,120975.0
+2024-12-29,37.5,37.650001525878906,37.29999923706055,37.599998474121094,425314.0
+2024-12-30,37.79999923706055,38.29999923706055,37.79999923706055,37.900001525878906,467571.0
+2024-12-31,38.099998474121094,38.150001525878906,37.79999923706055,37.79999923706055,165930.0
+2025-01-01,37.79999923706055,37.900001525878906,37.45000076293945,37.70000076293945,285487.0
+2025-01-02,37.599998474121094,37.650001525878906,36.849998474121094,36.95000076293945,722510.0
+2025-01-05,37.150001525878906,37.150001525878906,36.79999923706055,36.849998474121094,279519.0
+2025-01-06,36.900001525878906,36.95000076293945,36.79999923706055,36.849998474121094,404534.0
+2025-01-07,36.849998474121094,36.95000076293945,36.70000076293945,36.79999923706055,392593.0
+2025-01-08,36.79999923706055,37.150001525878906,36.70000076293945,36.75,533306.0
+2025-01-09,36.75,36.75,36.75,36.75,0.0
+2025-01-12,36.79999923706055,37.400001525878906,36.79999923706055,37.29999923706055,520260.0
+2025-01-13,37.599998474121094,38.150001525878906,37.400001525878906,37.400001525878906,939736.0
+2025-01-14,37.5,37.75,37.349998474121094,37.54999923706055,456324.0
+2025-01-15,37.54999923706055,37.75,37.20000076293945,37.20000076293945,561458.0
+2025-01-16,37.349998474121094,37.650001525878906,37.25,37.5,446667.0
+2025-01-19,37.5,37.900001525878906,37.5,37.79999923706055,313363.0
+2025-01-20,37.79999923706055,37.95000076293945,37.650001525878906,37.900001525878906,351242.0
+2025-01-21,37.900001525878906,37.900001525878906,37.599998474121094,37.79999923706055,351933.0
+2025-01-22,37.79999923706055,37.849998474121094,37.45000076293945,37.45000076293945,581055.0
+2025-01-23,37.45000076293945,37.70000076293945,37.349998474121094,37.650001525878906,422880.0
+2025-01-26,37.650001525878906,37.95000076293945,37.599998474121094,37.95000076293945,301589.0
+2025-01-27,37.95000076293945,38.04999923706055,37.650001525878906,37.70000076293945,292733.0
+2025-01-28,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0.0
+2025-01-29,37.599998474121094,37.79999923706055,37.45000076293945,37.650001525878906,261359.0
+2025-01-30,37.5,37.650001525878906,37.29999923706055,37.5,515091.0
+2025-02-02,37.5,37.650001525878906,37.0,37.0,406872.0
+2025-02-03,37.099998474121094,37.20000076293945,36.900001525878906,37.150001525878906,387604.0
+2025-02-04,37.150001525878906,37.5,37.04999923706055,37.5,243800.0
+2025-02-05,37.45000076293945,37.5,37.25,37.29999923706055,263992.0
+2025-02-06,37.349998474121094,37.400001525878906,37.20000076293945,37.349998474121094,283023.0
+2025-02-09,37.45000076293945,37.45000076293945,37.150001525878906,37.25,339348.0
+2025-02-10,37.349998474121094,37.349998474121094,37.04999923706055,37.04999923706055,572402.0
+2025-02-11,37.25,37.25,36.95000076293945,37.20000076293945,384451.0
+2025-02-12,37.099998474121094,37.20000076293945,37.0,37.150001525878906,248995.0
+2025-02-13,37.04999923706055,37.20000076293945,37.04999923706055,37.099998474121094,166823.0
+2025-02-16,37.20000076293945,37.25,37.04999923706055,37.150001525878906,214383.0
+2025-02-17,37.150001525878906,37.150001525878906,36.95000076293945,37.04999923706055,351704.0
+2025-02-18,37.0,37.150001525878906,36.900001525878906,37.04999923706055,340100.0
+2025-02-19,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0
+2025-02-20,37.0,37.400001525878906,36.95000076293945,37.400001525878906,460904.0
+2025-02-24,37.5,37.599998474121094,37.29999923706055,37.45000076293945,682818.0
+2025-02-25,37.0,37.0,36.400001525878906,36.79999923706055,1129965.0
+2025-02-26,36.0,36.04999923706055,35.04999923706055,35.25,1079727.0
+2025-02-27,35.25,35.29999923706055,34.849998474121094,34.95000076293945,773003.0
+2025-03-02,34.95000076293945,34.95000076293945,34.150001525878906,34.5,547552.0
+2025-03-03,34.45000076293945,34.70000076293945,33.79999923706055,34.25,589623.0
+2025-03-04,34.25,34.25,33.599998474121094,33.599998474121094,749607.0
+2025-03-05,33.650001525878906,34.5,33.599998474121094,34.04999923706055,446608.0
+2025-03-06,34.099998474121094,34.400001525878906,33.75,33.900001525878906,591071.0
+2025-03-09,33.95000076293945,34.20000076293945,33.900001525878906,34.20000076293945,423397.0
+2025-03-10,34.20000076293945,34.45000076293945,33.75,34.45000076293945,540086.0
+2025-03-11,34.29999923706055,34.349998474121094,33.75,34.29999923706055,559907.0
+2025-03-12,34.04999923706055,34.349998474121094,33.650001525878906,33.75,436371.0
+2025-03-13,33.75,33.900001525878906,33.5,33.599998474121094,439580.0
+2025-03-16,33.599998474121094,34.400001525878906,33.20000076293945,34.25,532421.0
+2025-03-17,34.25,34.75,34.20000076293945,34.45000076293945,390531.0
+2025-03-18,34.599998474121094,34.599998474121094,33.5,33.5,499776.0
+2025-03-19,33.45000076293945,33.650001525878906,33.0,33.04999923706055,534404.0
+2025-03-20,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2025-03-23,32.95000076293945,33.25,32.70000076293945,33.099998474121094,530422.0
+2025-03-24,33.150001525878906,33.29999923706055,32.95000076293945,33.29999923706055,368820.0
+2025-03-25,33.29999923706055,33.849998474121094,33.29999923706055,33.29999923706055,525019.0
+2025-03-26,33.650001525878906,34.0,33.5,33.95000076293945,570031.0
+2025-03-27,34.0,34.70000076293945,33.900001525878906,34.70000076293945,483835.0
+2025-04-03,34.70000076293945,34.70000076293945,33.75,33.75,411728.0
+2025-04-06,32.0,32.45000076293945,30.850000381469727,30.850000381469727,701753.0
+2025-04-07,30.850000381469727,31.600000381469727,30.0,31.149999618530273,892829.0
+2025-04-08,31.399999618530273,32.04999923706055,31.350000381469727,31.600000381469727,609970.0
+2025-04-09,31.549999237060547,32.900001525878906,31.5,31.899999618530273,926752.0
+2025-04-10,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2025-04-13,33.400001525878906,34.150001525878906,33.29999923706055,34.0,442708.0
+2025-04-14,34.150001525878906,34.349998474121094,33.75,33.79999923706055,411904.0
+2025-04-15,33.849998474121094,34.150001525878906,33.54999923706055,33.79999923706055,562734.0
+2025-04-16,33.650001525878906,33.70000076293945,33.150001525878906,33.45000076293945,278340.0
+2025-04-17,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0
+2025-04-20,33.54999923706055,33.75,33.349998474121094,33.349998474121094,141211.0
+2025-04-21,33.400001525878906,33.45000076293945,33.0,33.0,158698.0
+2025-04-22,33.099998474121094,33.29999923706055,32.70000076293945,32.95000076293945,278422.0
+2025-04-23,33.0,33.349998474121094,33.0,33.20000076293945,255429.0
+2025-04-24,33.099998474121094,33.95000076293945,33.04999923706055,33.95000076293945,613372.0
+2025-04-27,33.54999923706055,33.54999923706055,33.0,33.04999923706055,452104.0
+2025-04-28,33.150001525878906,33.150001525878906,32.45000076293945,32.5,598631.0
+2025-04-29,32.599998474121094,32.599998474121094,32.099998474121094,32.099998474121094,375965.0
+2025-04-30,32.150001525878906,32.75,31.799999237060547,31.950000762939453,579534.0
+2025-05-01,32.0,32.0,31.600000381469727,31.75,265196.0
+2025-05-04,31.75,31.799999237060547,31.25,31.25,355220.0
+2025-05-05,31.25,31.5,31.049999237060547,31.25,377761.0
+2025-05-06,31.200000762939453,31.350000381469727,31.049999237060547,31.149999618530273,296470.0
+2025-05-07,31.100000381469727,31.350000381469727,30.950000762939453,31.299999237060547,267292.0
+2025-05-08,31.450000762939453,31.450000762939453,30.649999618530273,30.649999618530273,333993.0
+2025-05-11,30.649999618530273,31.049999237060547,30.450000762939453,30.600000381469727,229247.0
+2025-05-12,30.700000762939453,31.450000762939453,30.700000762939453,31.200000762939453,503816.0
+2025-05-13,31.399999618530273,31.399999618530273,30.700000762939453,30.950000762939453,435231.0
+2025-05-14,31.0,31.25,30.899999618530273,31.0,398104.0
+2025-05-15,30.950000762939453,31.100000381469727,30.649999618530273,30.850000381469727,341888.0
+2025-05-18,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0
+2025-05-19,30.799999237060547,31.049999237060547,30.399999618530273,30.649999618530273,355457.0
+2025-05-20,30.600000381469727,30.700000762939453,30.299999237060547,30.450000762939453,290065.0
+2025-05-21,30.5,30.700000762939453,30.049999237060547,30.049999237060547,301631.0
+2025-05-22,30.149999618530273,30.200000762939453,30.0,30.0,543579.0
+2025-05-25,30.0,30.0,29.600000381469727,29.75,282647.0
+2025-05-26,29.850000381469727,29.899999618530273,29.399999618530273,29.799999237060547,603160.0
+2025-05-27,29.850000381469727,29.950000762939453,29.25,29.450000762939453,363646.0
+2025-05-28,29.5,29.799999237060547,29.350000381469727,29.549999237060547,730436.0
+2025-05-29,29.600000381469727,29.799999237060547,29.350000381469727,29.799999237060547,1759528.0
+2025-06-01,29.700000762939453,29.700000762939453,29.299999237060547,29.399999618530273,253555.0
+2025-06-02,29.399999618530273,29.649999618530273,29.299999237060547,29.649999618530273,308408.0
+2025-06-03,29.649999618530273,30.100000381469727,29.5,30.100000381469727,642265.0
+2025-06-04,30.350000381469727,30.450000762939453,29.600000381469727,29.700000762939453,724894.0
+2025-06-11,30.0,30.399999618530273,29.5,29.5,957216.0
+2025-06-12,29.5,29.5,28.700000762939453,29.149999618530273,756226.0
+2025-06-15,28.5,29.549999237060547,28.25,28.899999618530273,470562.0
+2025-06-16,28.950000762939453,29.850000381469727,28.950000762939453,29.5,470616.0
+2025-06-17,29.5,29.850000381469727,29.100000381469727,29.100000381469727,478188.0
+2025-06-18,29.049999237060547,29.100000381469727,28.600000381469727,28.799999237060547,407946.0
+2025-06-19,28.850000381469727,29.5,28.549999237060547,29.5,1095092.0
+2025-06-22,29.450000762939453,29.75,28.799999237060547,28.799999237060547,399147.0
+2025-06-23,28.850000381469727,29.25,28.799999237060547,28.899999618530273,481087.0
+2025-06-24,29.25,29.600000381469727,28.899999618530273,29.350000381469727,816125.0
+2025-06-25,29.399999618530273,29.75,29.299999237060547,29.549999237060547,489133.0
+2025-06-26,29.549999237060547,30.25,29.450000762939453,29.899999618530273,754460.0
+2025-06-29,29.979999542236328,30.420000076293945,29.8799991607666,30.3799991607666,427268.0
+2025-06-30,30.3799991607666,30.520000457763672,30.15999984741211,30.200000762939453,374032.0
+2025-07-01,30.200000762939453,30.459999084472656,30.139999389648438,30.299999237060547,298848.0
+2025-07-02,30.299999237060547,30.3799991607666,30.1200008392334,30.18000030517578,435652.0
+2025-07-03,30.15999984741211,30.639999389648438,30.15999984741211,30.600000381469727,638713.0
+2025-07-06,30.600000381469727,30.6200008392334,30.260000228881836,30.459999084472656,325670.0
+2025-07-07,30.459999084472656,30.5,30.200000762939453,30.219999313354492,417743.0
+2025-07-08,30.219999313354492,30.219999313354492,30.020000457763672,30.059999465942383,362350.0
+2025-07-09,30.079999923706055,30.100000381469727,29.81999969482422,30.040000915527344,285669.0
+2025-07-10,30.040000915527344,30.200000762939453,29.940000534057617,29.940000534057617,320789.0
+2025-07-13,30.0,30.079999923706055,29.600000381469727,29.700000762939453,302202.0
+2025-07-14,29.600000381469727,29.68000030517578,29.31999969482422,29.639999389648438,372877.0
+2025-07-15,29.639999389648438,29.760000228881836,29.420000076293945,29.700000762939453,380698.0
+2025-07-16,29.700000762939453,29.8799991607666,29.399999618530273,29.399999618530273,361729.0
+2025-07-17,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2025-07-20,29.5,29.68000030517578,29.0,29.280000686645508,264528.0
+2025-07-21,29.1200008392334,29.15999984741211,28.760000228881836,29.059999465942383,299883.0
+2025-07-22,29.040000915527344,29.040000915527344,28.280000686645508,28.600000381469727,341116.0
+2025-07-23,28.479999542236328,28.719999313354492,28.399999618530273,28.68000030517578,325744.0
+2025-07-24,28.739999771118164,29.18000030517578,28.559999465942383,29.15999984741211,413512.0
+2025-07-27,29.420000076293945,30.200000762939453,29.420000076293945,30.0,473584.0
+2025-07-28,29.899999618530273,30.5,29.899999618530273,30.440000534057617,903614.0
+2025-07-29,30.3799991607666,30.68000030517578,30.200000762939453,30.5,524221.0
+2025-07-30,30.5,30.6200008392334,30.15999984741211,30.559999465942383,248661.0
+2025-07-31,30.559999465942383,30.65999984741211,29.940000534057617,30.5,492835.0
+2025-08-03,30.219999313354492,30.31999969482422,29.940000534057617,30.040000915527344,226871.0
+2025-08-04,30.0,30.239999771118164,29.959999084472656,30.040000915527344,274409.0
+2025-08-05,30.1200008392334,31.440000534057617,30.1200008392334,31.34000015258789,750520.0
+2025-08-06,31.34000015258789,32.47999954223633,31.299999237060547,32.08000183105469,933249.0
+2025-08-07,32.0,32.20000076293945,31.739999771118164,32.15999984741211,719684.0
+2025-08-10,32.15999984741211,32.47999954223633,32.02000045776367,32.2599983215332,209663.0
+2025-08-11,32.279998779296875,32.279998779296875,31.81999969482422,31.81999969482422,419886.0
+2025-08-12,31.760000228881836,31.920000076293945,31.420000076293945,31.639999389648438,258951.0
+2025-08-13,31.68000030517578,31.799999237060547,31.399999618530273,31.420000076293945,193682.0
+2025-08-14,31.440000534057617,31.979999542236328,31.440000534057617,31.979999542236328,327647.0
+2025-08-17,32.0,32.18000030517578,31.81999969482422,32.13999938964844,414911.0
+2025-08-18,32.13999938964844,32.34000015258789,31.899999618530273,32.2400016784668,638958.0
+2025-08-19,32.2400016784668,32.52000045776367,31.8799991607666,32.099998474121094,625388.0
+2025-08-20,32.13999938964844,32.599998474121094,31.920000076293945,32.380001068115234,773721.0
+2025-08-21,32.220001220703125,33.84000015258789,32.220001220703125,33.70000076293945,1598477.0
+2025-08-24,33.70000076293945,35.2400016784668,33.70000076293945,35.13999938964844,2184925.0
+2025-08-25,34.119998931884766,34.34000015258789,33.02000045776367,33.439998626708984,1497849.0
+2025-08-26,33.20000076293945,33.86000061035156,33.13999938964844,33.220001220703125,1279039.0
+2025-08-27,33.13999938964844,33.459999084472656,33.13999938964844,33.29999923706055,516113.0
+2025-08-28,33.31999969482422,33.540000915527344,32.86000061035156,32.86000061035156,641818.0
+2025-08-31,32.86000061035156,32.86000061035156,32.400001525878906,32.58000183105469,302403.0
+2025-09-01,32.58000183105469,32.7599983215332,32.18000030517578,32.29999923706055,340937.0
+2025-09-02,32.15999984741211,32.29999923706055,31.84000015258789,32.119998931884766,515247.0
+2025-09-03,32.13999938964844,32.779998779296875,32.13999938964844,32.52000045776367,239173.0
+2025-09-04,32.5,32.70000076293945,31.920000076293945,32.08000183105469,371802.0