diff --git "a/data/3030.csv" "b/data/3030.csv"
new file mode 100644--- /dev/null
+++ "b/data/3030.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,70.0,72.5,69.75,72.25,416713.0
+2010-03-07,73.5,76.0,73.0,75.5,596408.0
+2010-03-08,75.75,76.0,73.75,74.0,443103.0
+2010-03-09,74.0,74.0,71.5,72.25,367827.0
+2010-03-10,72.75,72.75,71.5,71.75,139214.0
+2010-03-11,72.0,75.0,72.0,75.0,334195.0
+2010-03-14,75.0,75.75,74.75,74.75,189181.0
+2010-03-15,74.75,76.0,74.0,75.0,525568.0
+2010-03-16,75.0,75.0,73.5,73.5,215974.0
+2010-03-17,73.5,73.5,73.5,73.5,0.0
+2010-03-18,75.25,75.5,74.5,74.75,631209.0
+2010-03-21,74.75,75.75,74.25,75.5,356792.0
+2010-03-22,75.5,76.0,75.25,76.0,394334.0
+2010-03-23,76.0,76.0,74.5,74.5,284261.0
+2010-03-24,75.25,75.5,74.25,75.5,375747.0
+2010-03-25,71.5,72.25,71.25,72.25,285130.0
+2010-03-28,72.25,72.5,71.5,72.0,122876.0
+2010-03-29,72.0,72.0,72.0,72.0,0.0
+2010-03-30,72.0,72.0,72.0,72.0,0.0
+2010-03-31,72.0,73.25,72.0,73.25,142858.0
+2010-04-01,73.5,73.5,72.5,73.0,136132.0
+2010-04-04,73.0,73.0,73.0,73.0,0.0
+2010-04-05,73.0,73.0,73.0,73.0,0.0
+2010-04-06,73.0,73.25,73.0,73.0,103118.0
+2010-04-07,73.0,73.25,72.5,73.0,126576.0
+2010-04-08,73.0,73.25,73.0,73.25,66381.0
+2010-04-11,73.5,73.5,72.75,73.0,106811.0
+2010-04-12,72.75,73.25,72.0,72.75,172029.0
+2010-04-13,73.25,74.5,73.0,73.5,283781.0
+2010-04-14,74.0,75.0,74.0,74.25,105953.0
+2010-04-15,74.25,74.5,73.5,74.25,153569.0
+2010-04-18,74.5,74.75,73.5,73.75,164528.0
+2010-04-19,74.0,74.25,73.5,74.25,117617.0
+2010-04-20,74.5,74.75,73.75,74.5,130494.0
+2010-04-21,74.5,74.5,73.5,74.0,92129.0
+2010-04-22,73.75,74.5,73.75,74.0,35310.0
+2010-04-25,74.0,74.0,74.0,74.0,0.0
+2010-04-26,74.0,74.0,74.0,74.0,0.0
+2010-04-27,79.0,79.5,78.0,78.75,106140.0
+2010-04-28,78.75,78.75,77.5,78.5,87327.0
+2010-04-29,76.5,78.5,76.5,78.5,90413.0
+2010-05-02,78.5,78.5,78.5,78.5,0.0
+2010-05-03,78.75,79.0,78.25,78.75,90985.0
+2010-05-04,78.75,78.75,78.0,78.5,68601.0
+2010-05-05,78.75,78.75,77.0,78.5,98932.0
+2010-05-06,78.0,78.0,76.75,77.25,141193.0
+2010-05-09,77.25,77.25,77.25,77.25,0.0
+2010-05-10,74.5,76.75,74.5,76.25,116198.0
+2010-05-11,77.0,78.5,76.25,77.75,170713.0
+2010-05-12,78.0,78.25,77.0,77.75,148612.0
+2010-05-13,77.75,77.75,77.0,77.25,84146.0
+2010-05-16,76.25,76.25,74.25,75.0,132138.0
+2010-05-17,75.5,75.5,73.5,73.75,96126.0
+2010-05-18,74.75,74.75,72.5,73.5,146582.0
+2010-05-19,73.0,74.75,73.0,74.25,190602.0
+2010-05-20,50.0,51.0,46.099998474121094,48.5,209835.0
+2010-05-23,46.0,48.20000076293945,45.5,46.099998474121094,234626.0
+2010-05-24,46.099998474121094,46.20000076293945,44.5,44.79999923706055,133230.0
+2010-05-25,44.70000076293945,45.0,42.70000076293945,43.400001525878906,195442.0
+2010-05-26,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
+2010-05-27,41.20000076293945,44.29999923706055,41.20000076293945,43.400001525878906,201939.0
+2010-05-30,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
+2010-05-31,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
+2010-06-01,42.900001525878906,43.599998474121094,42.900001525878906,43.400001525878906,124374.0
+2010-06-02,43.0,43.5,42.79999923706055,43.099998474121094,72657.0
+2010-06-03,43.0,43.79999923706055,42.79999923706055,43.70000076293945,79446.0
+2010-06-06,43.5,43.5,42.79999923706055,43.0,63677.0
+2010-06-07,43.0,43.5,43.0,43.5,56792.0
+2010-06-08,43.20000076293945,43.70000076293945,43.0,43.20000076293945,69300.0
+2010-06-09,43.400001525878906,43.5,43.0,43.400001525878906,44821.0
+2010-06-10,43.5,43.70000076293945,43.099998474121094,43.599998474121094,67802.0
+2010-06-13,44.0,44.70000076293945,43.900001525878906,44.29999923706055,95950.0
+2010-06-14,44.29999923706055,44.400001525878906,44.20000076293945,44.29999923706055,24463.0
+2010-06-15,44.5,44.79999923706055,44.29999923706055,44.599998474121094,138682.0
+2010-06-16,44.599998474121094,44.70000076293945,44.20000076293945,44.29999923706055,105746.0
+2010-06-17,44.5,44.79999923706055,44.5,44.5,106294.0
+2010-06-20,44.5,44.599998474121094,44.20000076293945,44.29999923706055,62611.0
+2010-06-21,44.5,44.599998474121094,44.20000076293945,44.400001525878906,85890.0
+2010-06-22,44.599998474121094,44.599998474121094,44.400001525878906,44.5,44817.0
+2010-06-23,44.5,44.5,44.29999923706055,44.29999923706055,36872.0
+2010-06-24,44.20000076293945,44.29999923706055,44.099998474121094,44.20000076293945,74782.0
+2010-06-27,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0
+2010-06-28,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0
+2010-06-29,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0
+2010-06-30,45.20000076293945,45.5,44.5,44.5,106590.0
+2010-07-01,44.400001525878906,45.20000076293945,44.29999923706055,44.400001525878906,89782.0
+2010-07-04,44.70000076293945,44.70000076293945,44.099998474121094,44.400001525878906,58882.0
+2010-07-05,44.400001525878906,44.5,44.20000076293945,44.29999923706055,24664.0
+2010-07-06,44.20000076293945,45.099998474121094,44.20000076293945,45.0,94430.0
+2010-07-07,45.20000076293945,45.900001525878906,45.20000076293945,45.29999923706055,38789.0
+2010-07-08,45.20000076293945,45.29999923706055,45.099998474121094,45.20000076293945,10770.0
+2010-07-11,45.400001525878906,46.29999923706055,45.400001525878906,46.099998474121094,52950.0
+2010-07-12,45.79999923706055,46.20000076293945,45.70000076293945,46.20000076293945,36745.0
+2010-07-13,46.20000076293945,46.20000076293945,45.20000076293945,45.79999923706055,24906.0
+2010-07-14,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
+2010-07-15,45.29999923706055,45.29999923706055,44.5,44.70000076293945,398669.0
+2010-07-18,44.20000076293945,44.20000076293945,43.79999923706055,44.0,52245.0
+2010-07-19,44.0,44.099998474121094,43.599998474121094,44.0,41436.0
+2010-07-20,44.0,44.29999923706055,43.79999923706055,44.29999923706055,51061.0
+2010-07-21,44.099998474121094,44.5,43.900001525878906,43.900001525878906,52481.0
+2010-07-22,44.099998474121094,44.099998474121094,43.79999923706055,43.79999923706055,35805.0
+2010-07-25,44.099998474121094,44.099998474121094,43.79999923706055,44.099998474121094,31280.0
+2010-07-26,44.099998474121094,44.400001525878906,44.0,44.400001525878906,35578.0
+2010-07-27,44.0,45.0,44.0,44.20000076293945,141837.0
+2010-07-28,44.5,45.0,44.29999923706055,44.5,63268.0
+2010-07-29,44.599998474121094,44.79999923706055,44.29999923706055,44.599998474121094,46220.0
+2010-08-01,44.599998474121094,45.29999923706055,44.599998474121094,44.900001525878906,91851.0
+2010-08-02,44.900001525878906,45.20000076293945,44.900001525878906,45.0,63890.0
+2010-08-03,45.0,45.5,45.0,45.20000076293945,71011.0
+2010-08-04,45.20000076293945,45.400001525878906,45.0,45.0,72871.0
+2010-08-05,45.0,45.099998474121094,44.79999923706055,45.099998474121094,42482.0
+2010-08-08,45.20000076293945,45.599998474121094,45.0,45.400001525878906,91231.0
+2010-08-09,45.5,45.599998474121094,45.099998474121094,45.20000076293945,15592.0
+2010-08-10,45.20000076293945,45.20000076293945,44.900001525878906,45.0,33014.0
+2010-08-11,44.900001525878906,45.099998474121094,44.900001525878906,45.099998474121094,19205.0
+2010-08-12,44.599998474121094,45.0,44.599998474121094,44.900001525878906,14718.0
+2010-08-15,44.900001525878906,44.900001525878906,44.5,44.599998474121094,11848.0
+2010-08-16,44.70000076293945,45.0,44.599998474121094,44.900001525878906,11267.0
+2010-08-17,45.0,45.099998474121094,44.70000076293945,44.79999923706055,25452.0
+2010-08-18,44.70000076293945,45.0,44.70000076293945,45.0,8555.0
+2010-08-19,45.0,45.0,44.599998474121094,44.79999923706055,30742.0
+2010-08-22,44.599998474121094,45.29999923706055,44.0,45.29999923706055,68180.0
+2010-08-23,45.099998474121094,45.70000076293945,45.0,45.29999923706055,23828.0
+2010-08-24,45.099998474121094,45.099998474121094,44.900001525878906,44.900001525878906,25052.0
+2010-08-25,44.79999923706055,44.79999923706055,44.70000076293945,44.70000076293945,5246.0
+2010-08-26,44.70000076293945,45.0,44.5,45.0,20340.0
+2010-08-29,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,2925.0
+2010-08-30,44.79999923706055,44.900001525878906,44.400001525878906,44.599998474121094,27361.0
+2010-08-31,44.599998474121094,44.79999923706055,44.599998474121094,44.599998474121094,14850.0
+2010-09-01,44.599998474121094,44.79999923706055,44.599998474121094,44.79999923706055,5571.0
+2010-09-02,44.79999923706055,45.0,44.70000076293945,44.900001525878906,18515.0
+2010-09-05,45.29999923706055,45.70000076293945,45.20000076293945,45.20000076293945,70828.0
+2010-09-06,45.400001525878906,45.5,45.099998474121094,45.20000076293945,15296.0
+2010-09-07,45.5,45.5,45.099998474121094,45.20000076293945,57309.0
+2010-09-09,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2010-09-12,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2010-09-14,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2010-09-15,45.29999923706055,45.599998474121094,45.099998474121094,45.29999923706055,41974.0
+2010-09-16,45.099998474121094,45.29999923706055,45.099998474121094,45.099998474121094,31388.0
+2010-09-19,45.099998474121094,45.599998474121094,44.900001525878906,45.0,56277.0
+2010-09-20,44.900001525878906,45.0,44.599998474121094,44.599998474121094,92778.0
+2010-09-21,44.70000076293945,45.0,44.599998474121094,45.0,32216.0
+2010-09-22,45.0,45.400001525878906,45.0,45.099998474121094,60150.0
+2010-09-26,45.29999923706055,45.29999923706055,44.5,44.70000076293945,481949.0
+2010-09-27,44.70000076293945,44.70000076293945,44.400001525878906,44.599998474121094,190972.0
+2010-09-28,44.70000076293945,44.79999923706055,44.599998474121094,44.79999923706055,19847.0
+2010-09-29,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0
+2010-09-30,44.400001525878906,44.400001525878906,44.0,44.29999923706055,85539.0
+2010-10-03,44.20000076293945,44.29999923706055,43.79999923706055,44.0,108430.0
+2010-10-04,44.099998474121094,44.099998474121094,43.900001525878906,43.900001525878906,21767.0
+2010-10-05,44.0,44.0,43.900001525878906,43.900001525878906,30859.0
+2010-10-06,43.900001525878906,44.400001525878906,43.5,43.70000076293945,49345.0
+2010-10-07,43.70000076293945,43.900001525878906,43.70000076293945,43.70000076293945,47494.0
+2010-10-10,44.099998474121094,44.099998474121094,43.79999923706055,43.900001525878906,14523.0
+2010-10-11,43.79999923706055,44.5,43.70000076293945,44.29999923706055,77620.0
+2010-10-12,44.20000076293945,44.400001525878906,43.900001525878906,43.900001525878906,46290.0
+2010-10-13,43.900001525878906,44.099998474121094,43.70000076293945,44.0,31833.0
+2010-10-14,43.79999923706055,44.5,43.79999923706055,44.400001525878906,69775.0
+2010-10-17,44.70000076293945,45.0,44.099998474121094,44.5,126447.0
+2010-10-18,44.400001525878906,44.400001525878906,44.0,44.099998474121094,22317.0
+2010-10-19,43.900001525878906,44.099998474121094,43.79999923706055,43.900001525878906,43815.0
+2010-10-20,44.0,44.20000076293945,44.0,44.099998474121094,128022.0
+2010-10-21,44.0,44.099998474121094,43.900001525878906,44.0,52631.0
+2010-10-24,44.0,44.29999923706055,44.0,44.20000076293945,54642.0
+2010-10-25,44.099998474121094,44.29999923706055,44.0,44.099998474121094,53436.0
+2010-10-26,44.29999923706055,44.29999923706055,43.900001525878906,44.0,60045.0
+2010-10-27,44.0,44.20000076293945,43.900001525878906,44.099998474121094,85426.0
+2010-10-28,44.0,44.0,44.0,44.0,5613.0
+2010-10-31,44.0,44.20000076293945,44.0,44.099998474121094,41896.0
+2010-11-01,44.099998474121094,44.20000076293945,43.900001525878906,44.0,48370.0
+2010-11-02,44.0,44.29999923706055,43.900001525878906,44.29999923706055,70861.0
+2010-11-03,44.099998474121094,44.099998474121094,43.5,43.79999923706055,103362.0
+2010-11-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2010-11-07,44.099998474121094,44.20000076293945,43.900001525878906,43.900001525878906,41979.0
+2010-11-08,43.900001525878906,44.0,43.79999923706055,43.79999923706055,25690.0
+2010-11-09,43.599998474121094,44.0,43.5,44.0,66086.0
+2010-11-10,44.0,44.599998474121094,43.70000076293945,44.29999923706055,182270.0
+2010-11-11,,,,,
+2010-11-14,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0
+2010-11-18,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0
+2010-11-21,44.0,44.20000076293945,44.0,44.0,59587.0
+2010-11-22,44.099998474121094,44.20000076293945,43.900001525878906,44.20000076293945,66482.0
+2010-11-23,44.099998474121094,44.20000076293945,43.900001525878906,44.099998474121094,50371.0
+2010-11-24,44.0,44.099998474121094,43.79999923706055,43.79999923706055,62495.0
+2010-11-25,,,,,
+2010-11-28,43.599998474121094,43.900001525878906,43.5,43.599998474121094,199940.0
+2010-11-29,43.79999923706055,44.0,43.5,44.0,154282.0
+2010-11-30,43.79999923706055,44.0,43.5,43.70000076293945,156561.0
+2010-12-01,43.70000076293945,44.0,43.70000076293945,43.70000076293945,51743.0
+2010-12-02,,,,,
+2010-12-05,45.29999923706055,45.599998474121094,45.0,45.400001525878906,107295.0
+2010-12-06,45.5,45.900001525878906,45.400001525878906,45.79999923706055,168164.0
+2010-12-07,,,,,
+2010-12-08,45.70000076293945,50.0,45.599998474121094,50.0,1386680.0
+2010-12-09,50.0,50.0,50.0,50.0,0.0
+2010-12-12,49.20000076293945,52.5,48.599998474121094,50.75,888627.0
+2010-12-13,50.5,53.0,50.25,51.75,412799.0
+2010-12-14,52.25,52.5,51.0,51.25,195915.0
+2010-12-15,50.75,51.0,50.0,50.0,199797.0
+2010-12-16,,,,,
+2010-12-19,50.0,51.75,50.0,50.5,198600.0
+2010-12-20,50.5,51.0,50.0,51.0,305235.0
+2010-12-21,51.0,51.5,50.75,51.25,164311.0
+2010-12-22,51.5,52.5,51.5,52.5,140367.0
+2010-12-23,52.5,52.5,52.5,52.5,0.0
+2010-12-26,52.5,52.75,51.5,52.5,161887.0
+2010-12-27,52.25,52.25,49.5,49.79999923706055,513725.0
+2010-12-28,49.79999923706055,50.25,49.79999923706055,50.0,114118.0
+2010-12-29,50.0,50.0,49.5,49.79999923706055,196455.0
+2010-12-30,,,,,
+2011-01-02,49.79999923706055,50.25,49.400001525878906,49.5,280571.0
+2011-01-03,49.599998474121094,49.599998474121094,49.29999923706055,49.5,71248.0
+2011-01-04,49.400001525878906,50.25,49.400001525878906,50.0,422178.0
+2011-01-05,50.0,50.0,49.79999923706055,50.0,119338.0
+2011-01-06,50.0,50.0,50.0,50.0,0.0
+2011-01-09,50.25,51.0,50.0,50.5,133643.0
+2011-01-10,50.0,50.0,49.70000076293945,50.0,86572.0
+2011-01-11,50.0,50.0,49.79999923706055,50.0,153608.0
+2011-01-12,50.0,50.0,49.79999923706055,49.900001525878906,83466.0
+2011-01-13,,,,,
+2011-01-16,49.900001525878906,50.0,49.599998474121094,49.79999923706055,109226.0
+2011-01-17,49.79999923706055,49.79999923706055,49.5,49.5,140182.0
+2011-01-18,49.5,49.5,48.900001525878906,48.900001525878906,230043.0
+2011-01-19,48.599998474121094,48.79999923706055,48.099998474121094,48.400001525878906,177535.0
+2011-01-20,,,,,
+2011-01-23,48.099998474121094,48.70000076293945,48.099998474121094,48.5,322596.0
+2011-01-24,48.5,49.20000076293945,48.400001525878906,49.0,198859.0
+2011-01-25,49.0,49.900001525878906,49.0,49.5,198083.0
+2011-01-26,49.400001525878906,49.900001525878906,49.29999923706055,49.79999923706055,111388.0
+2011-01-27,,,,,
+2011-01-30,48.0,48.70000076293945,48.0,48.29999923706055,218024.0
+2011-01-31,48.400001525878906,48.400001525878906,48.0,48.0,153889.0
+2011-02-01,48.0,48.29999923706055,48.0,48.099998474121094,110741.0
+2011-02-02,48.70000076293945,48.70000076293945,48.29999923706055,48.599998474121094,66611.0
+2011-02-03,,,,,
+2011-02-06,48.79999923706055,49.0,48.70000076293945,49.0,74706.0
+2011-02-07,49.0,49.0,48.599998474121094,48.70000076293945,128379.0
+2011-02-08,48.79999923706055,49.0,48.5,48.900001525878906,88606.0
+2011-02-09,48.900001525878906,48.900001525878906,48.599998474121094,48.79999923706055,43412.0
+2011-02-10,,,,,
+2011-02-13,48.900001525878906,48.900001525878906,48.599998474121094,48.599998474121094,57589.0
+2011-02-14,48.79999923706055,49.70000076293945,48.5,48.79999923706055,437678.0
+2011-02-15,49.29999923706055,49.5,48.70000076293945,49.20000076293945,278961.0
+2011-02-16,48.599998474121094,48.79999923706055,48.20000076293945,48.20000076293945,236981.0
+2011-02-17,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0.0
+2011-02-20,51.5,51.75,50.75,51.25,800864.0
+2011-02-21,51.0,51.75,51.0,51.25,349110.0
+2011-02-22,51.0,51.25,50.5,51.0,227822.0
+2011-02-23,51.25,51.75,51.0,51.0,343410.0
+2011-02-24,51.0,51.0,51.0,51.0,0.0
+2011-02-27,51.5,51.5,49.400001525878906,49.70000076293945,695230.0
+2011-02-28,49.599998474121094,51.25,49.0,50.5,759310.0
+2011-03-01,51.0,51.0,48.0,48.5,615491.0
+2011-03-02,47.20000076293945,48.70000076293945,47.0,47.79999923706055,324554.0
+2011-03-03,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
+2011-03-06,49.400001525878906,49.599998474121094,48.70000076293945,49.29999923706055,408372.0
+2011-03-07,49.0,49.599998474121094,49.0,49.599998474121094,336368.0
+2011-03-08,49.70000076293945,51.25,49.5,50.5,764767.0
+2011-03-09,50.5,51.5,50.25,50.75,578770.0
+2011-03-10,,,,,
+2011-03-13,52.75,53.75,52.25,52.75,907242.0
+2011-03-14,52.25,52.5,51.0,51.75,996215.0
+2011-03-15,51.0,51.5,50.0,51.5,465383.0
+2011-03-16,51.5,52.75,51.5,51.75,660172.0
+2011-03-17,,,,,
+2011-03-20,55.0,56.25,54.5,56.0,2286907.0
+2011-03-21,,,,,
+2011-03-22,57.5,57.5,56.75,57.0,1070880.0
+2011-03-23,57.0,58.0,56.25,57.75,1279149.0
+2011-03-24,57.75,57.75,57.75,57.75,0.0
+2011-03-27,54.0,54.5,53.5,53.5,667267.0
+2011-03-28,53.5,53.5,52.75,53.0,336559.0
+2011-03-29,53.0,53.25,52.5,53.0,234661.0
+2011-03-30,53.0,53.0,52.5,52.75,212437.0
+2011-03-31,,,,,
+2011-04-03,53.5,53.75,52.75,53.0,208689.0
+2011-04-04,53.0,53.0,52.5,53.0,196309.0
+2011-04-05,52.75,53.0,52.5,52.5,357732.0
+2011-04-06,52.5,53.0,52.5,52.75,65455.0
+2011-04-07,,,,,
+2011-04-10,52.75,52.75,52.75,52.75,0.0
+2011-04-11,52.75,53.0,52.75,53.0,158558.0
+2011-04-12,53.0,53.25,53.0,53.25,92824.0
+2011-04-13,53.0,53.75,53.0,53.75,197526.0
+2011-04-14,53.75,53.75,53.75,53.75,0.0
+2011-04-17,55.0,55.25,54.5,55.0,309627.0
+2011-04-18,55.25,56.0,54.75,55.0,465571.0
+2011-04-19,55.0,55.0,54.0,54.75,292055.0
+2011-04-20,54.5,55.25,54.25,55.0,132179.0
+2011-04-21,,,,,
+2011-04-24,56.0,57.25,55.75,57.0,221021.0
+2011-04-25,57.0,57.0,56.0,57.0,316980.0
+2011-04-26,56.5,57.0,56.25,56.75,88212.0
+2011-04-27,56.75,57.0,56.5,57.0,176000.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,56.25,57.0,56.25,57.0,135516.0
+2011-05-03,56.75,57.0,56.5,57.0,48793.0
+2011-05-04,56.75,56.75,56.25,56.5,90350.0
+2011-05-05,56.5,56.5,56.5,56.5,0.0
+2011-05-08,56.0,57.25,56.0,57.25,239963.0
+2011-05-09,57.25,58.5,57.25,58.25,307456.0
+2011-05-10,58.5,59.5,58.25,59.5,345160.0
+2011-05-11,59.5,61.0,59.5,60.25,459315.0
+2011-05-12,,,,,
+2011-05-15,60.75,62.0,60.0,60.75,447145.0
+2011-05-16,61.25,61.25,60.25,61.0,77953.0
+2011-05-17,61.0,62.0,60.5,61.75,136343.0
+2011-05-18,62.0,62.25,61.5,61.75,108189.0
+2011-05-19,,,,,
+2011-05-22,62.25,66.5,62.25,64.5,580806.0
+2011-05-23,64.75,64.75,63.0,63.75,204714.0
+2011-05-24,63.5,64.5,63.25,63.5,220350.0
+2011-05-25,63.5,65.0,63.0,64.25,258157.0
+2011-05-26,,,,,
+2011-05-29,64.25,64.75,63.75,64.0,179808.0
+2011-05-30,64.0,64.25,63.5,63.75,76402.0
+2011-05-31,63.5,64.0,63.25,63.75,62264.0
+2011-06-01,63.75,64.0,63.5,63.5,41638.0
+2011-06-02,,,,,
+2011-06-05,63.0,63.25,62.0,62.5,136170.0
+2011-06-06,62.25,62.75,62.0,62.0,107426.0
+2011-06-07,62.25,62.5,62.0,62.0,64266.0
+2011-06-08,61.75,62.5,61.25,61.75,56661.0
+2011-06-09,,,,,
+2011-06-12,61.0,62.0,60.5,61.25,92165.0
+2011-06-13,61.5,62.25,61.25,61.75,103047.0
+2011-06-14,62.5,62.5,61.25,61.25,85079.0
+2011-06-15,61.25,61.5,60.5,61.5,101339.0
+2011-06-16,,,,,
+2011-06-19,60.5,60.75,60.0,60.0,91319.0
+2011-06-20,60.0,60.5,59.5,60.25,161061.0
+2011-06-21,60.25,61.75,60.25,61.25,96906.0
+2011-06-22,61.75,62.0,61.0,62.0,103064.0
+2011-06-23,,,,,
+2011-06-26,63.75,64.5,63.25,64.5,174781.0
+2011-06-27,64.5,64.75,64.0,64.0,127129.0
+2011-06-28,64.0,64.5,63.25,63.25,162056.0
+2011-06-29,64.0,64.5,63.25,64.0,104607.0
+2011-06-30,,,,,
+2011-07-03,64.75,64.75,64.25,64.25,90518.0
+2011-07-04,64.25,64.25,63.75,64.0,52142.0
+2011-07-05,64.0,64.0,63.75,63.75,70119.0
+2011-07-06,63.75,64.0,62.75,63.75,173762.0
+2011-07-07,,,,,
+2011-07-10,61.75,62.0,61.5,61.5,37934.0
+2011-07-11,61.5,61.75,61.25,61.5,62539.0
+2011-07-12,61.75,61.75,60.75,61.25,101688.0
+2011-07-13,61.25,61.25,60.75,61.0,77476.0
+2011-07-14,,,,,
+2011-07-17,61.0,61.25,60.5,60.75,116299.0
+2011-07-18,60.25,60.5,59.0,59.75,56830.0
+2011-07-19,60.0,60.5,59.5,59.75,161032.0
+2011-07-20,60.0,60.25,59.75,60.0,91624.0
+2011-07-21,60.0,60.0,60.0,60.0,0.0
+2011-07-24,60.75,61.25,60.75,60.75,72756.0
+2011-07-25,61.0,61.25,61.0,61.0,16264.0
+2011-07-26,61.0,61.0,60.75,61.0,24715.0
+2011-07-27,61.0,61.25,60.75,60.75,25740.0
+2011-07-28,,,,,
+2011-07-31,60.25,60.75,60.25,60.25,20715.0
+2011-08-01,60.5,60.75,60.5,60.75,12483.0
+2011-08-02,60.25,60.75,60.25,60.75,9644.0
+2011-08-03,60.25,61.0,60.25,60.75,41230.0
+2011-08-04,,,,,
+2011-08-07,57.75,60.0,57.5,58.25,126791.0
+2011-08-08,58.75,58.75,57.75,58.0,99734.0
+2011-08-09,56.0,57.75,55.25,57.25,153294.0
+2011-08-10,58.5,59.0,58.0,58.25,90408.0
+2011-08-11,,,,,
+2011-08-14,58.5,58.5,58.25,58.25,54356.0
+2011-08-15,58.25,58.75,58.0,58.25,46787.0
+2011-08-16,58.5,58.5,58.25,58.5,22462.0
+2011-08-17,58.0,58.5,57.75,58.25,65597.0
+2011-08-18,,,,,
+2011-08-21,57.75,58.0,57.5,57.5,50901.0
+2011-08-22,57.75,58.25,57.5,58.0,46930.0
+2011-08-23,58.0,61.5,58.0,60.0,60990.0
+2011-08-24,61.0,62.0,60.25,61.0,109824.0
+2011-08-25,,,,,
+2011-08-28,61.0,61.0,61.0,61.0,0.0
+2011-09-01,61.0,61.0,61.0,61.0,0.0
+2011-09-04,61.25,62.0,61.0,62.0,31598.0
+2011-09-05,61.5,62.0,61.0,61.75,27205.0
+2011-09-06,61.5,62.0,61.5,61.5,30292.0
+2011-09-07,62.0,62.0,61.25,61.5,49066.0
+2011-09-08,,,,,
+2011-09-11,61.75,62.75,61.5,62.75,158122.0
+2011-09-12,62.0,62.0,61.25,62.0,91226.0
+2011-09-13,62.0,62.0,61.5,62.0,42731.0
+2011-09-14,61.75,62.0,61.5,61.75,151779.0
+2011-09-15,,,,,
+2011-09-18,62.5,62.5,62.0,62.5,26364.0
+2011-09-19,62.0,62.0,61.75,62.0,34447.0
+2011-09-20,62.0,62.5,61.75,62.5,45472.0
+2011-09-21,62.25,62.75,62.25,62.5,29266.0
+2011-09-22,62.5,62.5,62.5,62.5,0.0
+2011-09-25,62.0,63.0,61.25,63.0,39144.0
+2011-09-26,62.25,63.0,62.0,62.75,66712.0
+2011-09-27,62.75,63.0,62.5,62.5,14690.0
+2011-09-28,62.75,63.5,62.5,63.25,61103.0
+2011-09-29,63.25,63.25,63.25,63.25,0.0
+2011-10-02,62.25,63.0,62.0,63.0,59111.0
+2011-10-03,62.5,63.25,62.25,62.5,133642.0
+2011-10-04,62.25,62.75,61.5,62.5,42590.0
+2011-10-05,62.5,63.0,62.5,63.0,24556.0
+2011-10-06,,,,,
+2011-10-09,62.75,63.25,62.75,62.75,41215.0
+2011-10-10,63.0,63.5,63.0,63.5,31028.0
+2011-10-11,62.75,63.0,62.25,62.75,126713.0
+2011-10-12,62.75,63.25,62.25,63.25,36415.0
+2011-10-13,,,,,
+2011-10-16,62.75,63.0,62.5,62.5,14649.0
+2011-10-17,62.75,62.75,62.5,62.5,29280.0
+2011-10-18,62.25,62.25,61.75,62.25,59134.0
+2011-10-19,62.25,62.5,62.25,62.25,6379.0
+2011-10-20,,,,,
+2011-10-23,61.25,62.25,60.5,61.5,85861.0
+2011-10-24,62.0,62.75,61.5,62.75,34185.0
+2011-10-25,62.25,62.75,62.0,62.5,40117.0
+2011-10-26,62.5,63.0,62.5,62.75,296185.0
+2011-10-27,,,,,
+2011-10-30,63.0,63.75,62.5,63.5,55349.0
+2011-10-31,63.5,64.0,63.25,63.75,81655.0
+2011-11-01,63.25,63.5,63.0,63.0,27449.0
+2011-11-02,63.0,63.75,62.75,63.25,94669.0
+2011-11-03,,,,,
+2011-11-06,63.25,63.25,63.25,63.25,0.0
+2011-11-10,63.25,63.25,63.25,63.25,0.0
+2011-11-13,63.25,63.25,63.0,63.25,10757.0
+2011-11-14,62.75,63.25,62.75,63.0,23109.0
+2011-11-15,63.25,63.75,63.25,63.25,71529.0
+2011-11-16,63.0,63.25,63.0,63.25,7132.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,63.75,63.75,63.75,63.75,0.0
+2011-11-22,64.0,64.0,63.75,63.75,13851.0
+2011-11-23,63.75,63.75,63.75,63.75,0.0
+2011-11-24,63.75,63.75,63.75,63.75,0.0
+2011-11-27,63.0,63.0,62.0,62.0,150870.0
+2011-11-28,62.25,63.75,62.25,63.0,36432.0
+2011-11-29,63.0,63.0,62.5,62.75,15366.0
+2011-11-30,62.5,62.5,61.75,62.5,65126.0
+2011-12-01,,,,,
+2011-12-04,63.0,63.0,62.5,63.0,14182.0
+2011-12-05,64.0,65.5,63.25,64.0,126821.0
+2011-12-06,63.5,63.75,63.0,63.5,56065.0
+2011-12-07,63.25,64.0,63.25,63.5,32964.0
+2011-12-08,,,,,
+2011-12-11,63.75,64.0,63.5,63.75,34796.0
+2011-12-12,64.0,64.25,63.75,64.0,38453.0
+2011-12-13,64.0,64.0,63.75,64.0,34633.0
+2011-12-14,64.0,64.5,63.5,64.0,107143.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,64.25,64.75,64.0,64.75,107598.0
+2011-12-20,64.5,66.5,64.25,66.5,152670.0
+2011-12-21,67.0,68.5,66.75,68.0,153886.0
+2011-12-22,68.0,68.0,68.0,68.0,0.0
+2011-12-25,69.75,70.0,69.0,70.0,152236.0
+2011-12-26,70.25,71.25,70.0,71.25,87263.0
+2011-12-27,71.25,72.5,71.25,72.25,117618.0
+2011-12-28,72.5,73.75,72.0,72.5,45628.0
+2011-12-29,,,,,
+2012-01-01,72.5,73.25,72.25,73.0,23322.0
+2012-01-02,73.0,74.0,73.0,74.0,59473.0
+2012-01-03,73.5,73.75,73.0,73.5,133884.0
+2012-01-04,73.25,73.75,73.0,73.75,38626.0
+2012-01-05,,,,,
+2012-01-08,75.5,76.0,74.75,76.0,73821.0
+2012-01-09,75.75,75.75,75.0,75.25,68930.0
+2012-01-10,75.25,76.25,74.75,76.25,49569.0
+2012-01-11,75.0,76.5,74.75,75.0,34272.0
+2012-01-12,,,,,
+2012-01-15,74.5,75.0,74.5,74.75,27183.0
+2012-01-16,74.5,75.0,74.0,74.75,60955.0
+2012-01-17,75.0,75.0,73.25,73.25,37996.0
+2012-01-18,70.25,72.0,70.25,72.0,99784.0
+2012-01-19,,,,,
+2012-01-22,73.25,74.0,71.5,74.0,44886.0
+2012-01-23,74.0,75.5,74.0,75.0,68491.0
+2012-01-24,74.0,75.25,74.0,75.0,56520.0
+2012-01-25,75.0,75.0,74.0,74.5,32189.0
+2012-01-26,,,,,
+2012-01-29,74.5,74.5,74.5,74.5,0.0
+2012-01-30,78.0,79.0,78.0,78.75,110314.0
+2012-01-31,78.75,81.0,78.75,79.75,152490.0
+2012-02-01,80.25,82.0,80.0,82.0,110125.0
+2012-02-02,82.0,82.0,82.0,82.0,0.0
+2012-02-05,84.0,87.0,82.5,84.0,140479.0
+2012-02-06,84.75,85.0,82.5,82.75,117278.0
+2012-02-07,82.5,82.75,82.0,82.75,85213.0
+2012-02-08,82.75,83.25,82.0,83.0,46343.0
+2012-02-09,,,,,
+2012-02-12,83.0,83.25,82.25,82.75,43238.0
+2012-02-13,82.5,83.25,82.5,82.75,89605.0
+2012-02-14,83.25,85.0,82.75,82.75,276871.0
+2012-02-15,83.25,85.0,83.0,85.0,149997.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,85.5,85.75,85.0,85.75,53560.0
+2012-02-21,86.0,86.25,85.0,86.25,132566.0
+2012-02-22,86.25,86.25,86.25,86.25,0.0
+2012-02-23,86.25,86.25,86.25,86.25,0.0
+2012-02-26,86.5,88.0,86.5,87.75,116954.0
+2012-02-27,87.5,89.0,87.5,88.75,96534.0
+2012-02-28,88.5,90.0,88.25,89.0,143569.0
+2012-02-29,89.5,90.0,89.0,89.0,132383.0
+2012-03-01,,,,,
+2012-03-04,91.0,93.25,91.0,93.0,147848.0
+2012-03-05,93.0,96.5,93.0,96.0,179848.0
+2012-03-06,97.0,99.0,97.0,98.0,341544.0
+2012-03-07,97.0,97.25,95.0,96.0,421768.0
+2012-03-08,,,,,
+2012-03-11,96.25,96.25,94.75,94.75,232449.0
+2012-03-12,95.25,95.5,91.25,92.0,617478.0
+2012-03-13,93.0,93.0,90.25,90.75,756063.0
+2012-03-14,91.25,91.75,90.25,90.5,255603.0
+2012-03-15,,,,,
+2012-03-18,85.75,85.75,84.5,85.0,115557.0
+2012-03-19,84.5,84.5,82.5,82.75,474152.0
+2012-03-20,82.5,82.5,78.5,78.75,648032.0
+2012-03-21,78.75,79.5,77.5,77.75,378512.0
+2012-03-22,,,,,
+2012-03-25,78.75,84.5,78.5,84.5,707368.0
+2012-03-26,84.75,86.0,84.0,84.5,213959.0
+2012-03-27,84.75,85.5,83.0,83.0,106597.0
+2012-03-28,83.0,84.5,81.25,84.25,137387.0
+2012-03-29,,,,,
+2012-04-01,85.0,86.75,84.75,86.25,220376.0
+2012-04-02,86.25,87.5,86.0,86.5,191094.0
+2012-04-03,86.75,89.25,86.75,89.25,417270.0
+2012-04-04,89.0,89.25,88.0,88.5,61552.0
+2012-04-05,,,,,
+2012-04-08,90.0,90.0,87.5,89.0,130920.0
+2012-04-09,88.0,89.25,86.0,87.5,53939.0
+2012-04-10,87.0,88.5,87.0,87.25,79489.0
+2012-04-11,87.25,89.0,85.25,89.0,100011.0
+2012-04-12,,,,,
+2012-04-15,90.5,91.75,88.25,88.5,264200.0
+2012-04-16,88.75,89.5,88.25,88.25,109018.0
+2012-04-17,88.5,91.0,88.5,89.75,266610.0
+2012-04-18,90.0,92.5,89.25,92.0,445274.0
+2012-04-19,,,,,
+2012-04-22,95.25,96.5,94.75,95.75,211544.0
+2012-04-23,95.5,96.75,95.0,95.75,236861.0
+2012-04-24,96.0,96.25,95.25,96.25,266873.0
+2012-04-25,96.5,96.5,95.0,95.5,259511.0
+2012-04-26,,,,,
+2012-04-29,96.0,96.25,95.5,95.75,71960.0
+2012-04-30,96.0,98.0,95.75,97.0,388681.0
+2012-05-01,97.25,99.0,96.5,97.0,116751.0
+2012-05-02,97.0,98.0,96.0,96.0,84476.0
+2012-05-03,,,,,
+2012-05-06,93.75,93.75,91.0,91.0,226207.0
+2012-05-07,90.5,90.5,88.25,90.0,155723.0
+2012-05-08,90.25,91.0,89.75,90.75,130428.0
+2012-05-09,90.25,90.5,89.5,89.75,211923.0
+2012-05-10,89.75,89.75,89.75,89.75,0.0
+2012-05-13,89.25,90.0,88.0,88.0,92591.0
+2012-05-14,87.75,87.75,85.0,87.0,163061.0
+2012-05-15,87.75,88.5,86.0,88.5,96167.0
+2012-05-16,88.0,88.25,86.75,88.25,69955.0
+2012-05-17,,,,,
+2012-05-20,88.0,88.75,87.5,88.25,104430.0
+2012-05-21,87.5,89.5,87.0,89.0,103189.0
+2012-05-22,89.5,92.0,89.5,91.5,153511.0
+2012-05-23,91.25,91.25,90.0,90.25,61586.0
+2012-05-24,,,,,
+2012-05-27,88.0,89.0,88.0,88.5,36114.0
+2012-05-28,88.75,89.25,88.5,89.25,112698.0
+2012-05-29,89.25,90.5,89.25,89.75,60884.0
+2012-05-30,90.0,91.0,89.5,90.75,94050.0
+2012-05-31,,,,,
+2012-06-03,90.0,91.25,88.75,89.25,159794.0
+2012-06-04,89.0,89.75,88.75,89.25,132630.0
+2012-06-05,89.25,92.5,89.0,89.0,380622.0
+2012-06-06,90.25,90.5,88.25,88.75,207390.0
+2012-06-07,,,,,
+2012-06-10,89.75,90.25,89.5,90.0,54556.0
+2012-06-11,90.5,91.75,90.25,90.75,101263.0
+2012-06-12,90.75,91.0,90.25,90.75,59506.0
+2012-06-13,91.0,91.25,90.5,90.5,91884.0
+2012-06-14,,,,,
+2012-06-17,91.25,91.25,90.0,90.0,124430.0
+2012-06-18,90.25,91.0,90.25,91.0,118817.0
+2012-06-19,91.0,91.25,90.5,90.5,82477.0
+2012-06-20,90.5,91.75,90.5,91.0,196093.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,91.0,91.0,91.0,91.0,0.0
+2012-06-26,91.0,91.0,91.0,91.0,0.0
+2012-06-27,91.0,91.0,91.0,91.0,0.0
+2012-06-28,91.0,91.0,91.0,91.0,0.0
+2012-07-01,91.0,91.0,91.0,91.0,0.0
+2012-07-02,90.5,90.75,90.0,90.75,118845.0
+2012-07-03,91.0,92.25,90.75,91.5,205716.0
+2012-07-04,91.75,91.75,90.5,91.25,236166.0
+2012-07-05,,,,,
+2012-07-08,88.0,89.5,88.0,89.0,240336.0
+2012-07-09,89.25,89.25,88.0,88.5,680410.0
+2012-07-10,88.5,89.5,88.25,89.0,115623.0
+2012-07-11,89.0,89.25,88.5,89.0,99549.0
+2012-07-12,,,,,
+2012-07-15,89.25,89.5,88.75,89.5,245871.0
+2012-07-16,89.0,89.25,89.0,89.25,24181.0
+2012-07-17,89.5,90.0,88.5,88.5,63645.0
+2012-07-18,88.5,89.0,87.5,88.25,54010.0
+2012-07-19,,,,,
+2012-07-22,87.0,88.0,86.5,87.0,89891.0
+2012-07-23,86.25,86.5,86.0,86.5,44218.0
+2012-07-24,86.5,87.75,86.5,87.75,50041.0
+2012-07-25,87.0,87.75,86.5,87.75,17352.0
+2012-07-26,,,,,
+2012-07-29,89.75,89.75,88.5,88.75,17185.0
+2012-07-30,89.25,90.5,89.0,90.0,145106.0
+2012-07-31,90.25,91.25,90.25,91.25,131423.0
+2012-08-01,91.0,91.5,91.0,91.25,92709.0
+2012-08-02,,,,,
+2012-08-05,92.0,92.0,90.5,90.5,33897.0
+2012-08-06,91.5,91.5,90.25,90.5,19696.0
+2012-08-07,90.5,91.0,90.5,91.0,11074.0
+2012-08-08,91.0,91.5,91.0,91.25,179170.0
+2012-08-09,,,,,
+2012-08-12,91.25,92.0,91.0,91.75,68479.0
+2012-08-13,91.75,92.25,91.5,92.25,42133.0
+2012-08-14,92.25,92.25,91.25,92.0,33264.0
+2012-08-15,92.0,92.0,91.0,91.0,414378.0
+2012-08-16,,,,,
+2012-08-19,91.0,91.0,91.0,91.0,0.0
+2012-08-23,91.0,91.0,91.0,91.0,0.0
+2012-08-26,92.0,92.0,89.5,90.0,182845.0
+2012-08-27,90.25,90.25,89.5,89.75,70965.0
+2012-08-28,89.75,90.75,89.25,89.5,245885.0
+2012-08-29,89.25,89.5,89.0,89.5,67944.0
+2012-08-30,,,,,
+2012-09-02,89.25,89.5,89.0,89.5,24532.0
+2012-09-03,89.5,89.75,89.0,89.0,93228.0
+2012-09-04,89.0,89.25,88.75,89.0,42192.0
+2012-09-05,,,,,
+2012-09-06,89.0,89.0,89.0,89.0,0.0
+2012-09-09,88.75,89.0,88.25,88.75,34900.0
+2012-09-10,88.25,88.75,88.0,88.0,39252.0
+2012-09-11,88.0,88.5,87.5,88.5,101844.0
+2012-09-12,89.0,89.25,88.5,89.0,54660.0
+2012-09-13,,,,,
+2012-09-16,89.25,90.0,89.25,90.0,29888.0
+2012-09-17,90.0,90.25,89.5,90.25,49012.0
+2012-09-18,90.0,90.0,88.25,89.0,117899.0
+2012-09-19,88.75,89.0,88.25,88.25,47139.0
+2012-09-20,,,,,
+2012-09-24,88.0,88.5,87.75,88.5,45205.0
+2012-09-25,88.0,88.5,88.0,88.5,93744.0
+2012-09-26,88.5,88.5,87.5,88.0,58279.0
+2012-09-27,,,,,
+2012-09-30,88.5,88.5,87.5,88.0,31873.0
+2012-10-01,88.5,88.75,87.75,88.0,116233.0
+2012-10-02,88.25,88.5,88.0,88.5,67287.0
+2012-10-03,88.5,89.0,88.5,88.75,52981.0
+2012-10-04,,,,,
+2012-10-07,88.75,89.25,88.75,88.75,21825.0
+2012-10-08,88.75,88.75,88.0,88.75,45154.0
+2012-10-09,88.25,89.0,88.0,88.0,52158.0
+2012-10-10,88.0,90.25,88.0,90.25,84044.0
+2012-10-11,,,,,
+2012-10-14,89.75,90.25,89.5,90.0,99460.0
+2012-10-15,89.75,90.0,89.0,89.75,42083.0
+2012-10-16,89.75,90.0,89.25,89.25,27300.0
+2012-10-17,89.5,90.0,89.0,90.0,64281.0
+2012-10-18,,,,,
+2012-10-21,90.0,90.25,89.5,89.75,26059.0
+2012-10-22,89.5,90.0,89.5,89.5,36247.0
+2012-10-23,89.25,90.0,89.0,89.25,61675.0
+2012-10-24,89.0,90.0,89.0,90.0,73522.0
+2012-10-25,,,,,
+2012-10-28,90.0,90.0,90.0,90.0,0.0
+2012-11-01,90.0,90.0,90.0,90.0,0.0
+2012-11-04,89.25,89.5,88.25,88.25,160263.0
+2012-11-05,88.5,89.0,87.0,87.0,186051.0
+2012-11-06,87.5,88.0,87.25,88.0,83329.0
+2012-11-07,88.5,89.0,88.5,88.75,32671.0
+2012-11-08,,,,,
+2012-11-11,88.75,89.0,88.5,89.0,37884.0
+2012-11-12,88.5,89.25,88.5,89.0,49747.0
+2012-11-13,88.5,90.0,88.5,90.0,79907.0
+2012-11-14,89.5,91.0,89.5,90.0,61415.0
+2012-11-15,,,,,
+2012-11-18,89.5,90.5,89.5,90.25,68938.0
+2012-11-19,90.25,90.25,88.5,88.75,93581.0
+2012-11-20,88.75,89.25,88.0,89.0,112800.0
+2012-11-21,88.5,89.0,87.5,88.25,69647.0
+2012-11-22,,,,,
+2012-11-25,88.75,88.75,87.5,88.0,90602.0
+2012-11-26,88.25,88.25,87.25,88.25,86155.0
+2012-11-27,87.75,88.0,87.5,87.75,47808.0
+2012-11-28,88.0,88.5,87.75,88.0,54861.0
+2012-11-29,,,,,
+2012-12-02,88.0,88.0,88.0,88.0,0.0
+2012-12-03,89.5,90.0,89.5,90.0,47253.0
+2012-12-04,90.0,90.5,89.75,90.25,71666.0
+2012-12-05,90.25,90.25,90.0,90.25,77836.0
+2012-12-06,90.25,90.25,90.25,90.25,0.0
+2012-12-09,90.25,90.25,90.25,90.25,0.0
+2012-12-10,91.75,91.75,91.0,91.25,62979.0
+2012-12-11,91.25,92.0,91.0,91.5,87487.0
+2012-12-12,91.25,91.75,91.25,91.75,46054.0
+2012-12-13,91.75,91.75,91.75,91.75,0.0
+2012-12-16,91.75,91.75,91.75,91.75,0.0
+2012-12-17,92.25,93.0,92.0,93.0,87159.0
+2012-12-18,93.0,94.0,93.0,93.25,81696.0
+2012-12-19,93.5,94.25,93.25,94.25,33730.0
+2012-12-20,94.25,94.25,94.25,94.25,0.0
+2012-12-23,94.25,94.25,94.25,94.25,0.0
+2012-12-24,94.25,94.5,93.0,94.0,248927.0
+2012-12-25,94.25,94.5,93.75,94.0,53103.0
+2012-12-26,93.75,94.5,93.75,94.5,43010.0
+2012-12-27,94.5,94.5,94.5,94.5,0.0
+2012-12-30,94.5,94.5,94.5,94.5,0.0
+2012-12-31,95.0,95.25,94.5,95.0,64312.0
+2013-01-01,95.5,96.75,95.5,96.25,159146.0
+2013-01-02,96.0,98.25,96.0,98.25,204429.0
+2013-01-03,98.25,98.25,98.25,98.25,0.0
+2013-01-06,98.25,98.25,98.25,98.25,0.0
+2013-01-07,99.0,99.0,97.5,97.5,105966.0
+2013-01-08,98.0,98.5,97.75,98.0,100880.0
+2013-01-09,98.75,99.5,98.0,98.0,133996.0
+2013-01-10,98.0,98.0,98.0,98.0,0.0
+2013-01-13,98.0,98.0,98.0,98.0,0.0
+2013-01-14,100.0,100.0,99.25,99.5,89020.0
+2013-01-15,99.5,99.5,98.75,99.0,14701.0
+2013-01-16,99.0,99.5,98.5,99.0,66719.0
+2013-01-17,99.0,99.0,99.0,99.0,0.0
+2013-01-20,99.0,99.0,99.0,99.0,0.0
+2013-01-21,98.75,98.75,97.5,98.5,91479.0
+2013-01-22,98.0,98.5,98.0,98.25,11910.0
+2013-01-23,97.75,98.5,97.75,97.75,31251.0
+2013-01-24,97.75,97.75,97.75,97.75,0.0
+2013-01-27,97.75,97.75,97.75,97.75,0.0
+2013-01-28,99.75,100.0,99.25,100.0,117023.0
+2013-01-29,100.0,100.0,99.0,99.25,48277.0
+2013-01-30,99.25,99.5,99.0,99.5,48598.0
+2013-01-31,99.5,99.5,99.5,99.5,0.0
+2013-02-03,99.5,99.5,99.5,99.5,0.0
+2013-02-04,98.0,98.25,97.5,98.0,32172.0
+2013-02-05,97.75,98.25,97.75,98.0,29137.0
+2013-02-06,98.0,98.25,97.5,98.0,58496.0
+2013-02-07,98.0,98.0,98.0,98.0,0.0
+2013-02-10,98.0,98.0,98.0,98.0,0.0
+2013-02-11,98.25,98.75,98.0,98.75,22060.0
+2013-02-12,98.75,98.75,98.0,98.0,88871.0
+2013-02-13,98.0,98.25,97.0,97.25,139782.0
+2013-02-14,97.25,97.25,97.25,97.25,0.0
+2013-02-17,97.25,97.25,97.25,97.25,0.0
+2013-02-18,97.5,97.5,96.75,97.0,58416.0
+2013-02-19,97.0,97.25,96.5,97.25,36374.0
+2013-02-20,96.5,97.25,96.5,97.0,10069.0
+2013-02-21,97.0,97.0,97.0,97.0,0.0
+2013-02-24,97.0,97.0,97.0,97.0,0.0
+2013-02-25,97.0,97.0,96.25,96.25,37068.0
+2013-02-26,96.25,96.5,95.25,95.5,87188.0
+2013-02-27,96.5,96.5,94.5,94.5,121718.0
+2013-02-28,94.5,94.5,94.5,94.5,0.0
+2013-03-03,94.5,94.5,94.5,94.5,0.0
+2013-03-04,95.5,95.5,94.75,95.25,104744.0
+2013-03-05,95.0,95.5,94.75,95.25,30173.0
+2013-03-06,95.0,95.5,94.75,95.0,63694.0
+2013-03-07,95.0,95.0,95.0,95.0,0.0
+2013-03-10,95.0,95.0,95.0,95.0,0.0
+2013-03-11,95.0,95.0,94.25,94.75,61045.0
+2013-03-12,94.5,94.5,94.0,94.0,59144.0
+2013-03-13,94.25,95.0,94.25,95.0,60330.0
+2013-03-14,95.0,95.0,95.0,95.0,0.0
+2013-03-17,96.0,97.25,95.5,97.25,188438.0
+2013-03-18,97.25,98.0,96.75,97.75,198869.0
+2013-03-19,97.75,98.0,96.25,97.5,182641.0
+2013-03-20,97.25,97.75,96.75,96.75,192515.0
+2013-03-21,,,,,
+2013-03-24,93.0,93.0,91.5,92.0,219675.0
+2013-03-25,92.25,92.25,90.5,91.0,186078.0
+2013-03-26,91.5,91.5,89.75,90.0,204028.0
+2013-03-27,89.75,91.0,89.75,90.25,123568.0
+2013-03-28,,,,,
+2013-03-31,89.25,90.0,89.25,90.0,233862.0
+2013-04-01,90.0,91.25,90.0,91.25,53274.0
+2013-04-02,91.25,92.75,90.75,92.25,130391.0
+2013-04-03,92.5,93.0,92.25,92.75,78599.0
+2013-04-04,,,,,
+2013-04-07,91.75,92.5,91.75,92.25,42857.0
+2013-04-08,92.0,92.75,91.0,92.0,87585.0
+2013-04-09,92.0,93.25,92.0,93.0,94877.0
+2013-04-10,93.0,93.5,92.5,93.5,91175.0
+2013-04-11,,,,,
+2013-04-14,93.5,93.75,93.25,93.75,84212.0
+2013-04-15,94.0,94.0,93.25,93.75,160128.0
+2013-04-16,93.75,93.75,92.5,92.5,112000.0
+2013-04-17,93.0,93.25,92.25,93.0,72277.0
+2013-04-18,,,,,
+2013-04-21,92.75,93.25,92.5,93.0,91353.0
+2013-04-22,93.0,93.75,93.0,93.25,82449.0
+2013-04-23,94.0,94.25,93.25,94.0,109581.0
+2013-04-24,94.25,95.75,93.75,95.75,252467.0
+2013-04-25,,,,,
+2013-04-28,95.75,97.0,95.75,97.0,104952.0
+2013-04-29,97.25,99.75,97.0,99.0,334952.0
+2013-04-30,98.25,99.0,97.5,99.0,81719.0
+2013-05-01,99.0,99.5,98.5,99.25,193898.0
+2013-05-02,99.25,99.25,99.25,99.25,0.0
+2013-05-05,101.0,101.5,100.25,101.25,95147.0
+2013-05-06,101.0,101.0,100.0,101.0,84846.0
+2013-05-07,100.0,101.0,99.75,100.5,248597.0
+2013-05-08,100.0,101.5,99.5,101.25,154725.0
+2013-05-09,,,,,
+2013-05-12,100.0,100.75,99.25,100.75,52179.0
+2013-05-13,99.25,100.5,99.25,99.5,20877.0
+2013-05-14,100.0,100.0,98.0,98.25,124001.0
+2013-05-15,98.5,100.0,97.25,100.0,59959.0
+2013-05-16,,,,,
+2013-05-19,101.0,101.0,98.0,99.0,244756.0
+2013-05-20,98.75,99.0,98.25,98.75,85634.0
+2013-05-21,98.75,99.25,98.25,98.75,203379.0
+2013-05-22,98.5,99.0,98.5,98.75,71396.0
+2013-05-23,,,,,
+2013-05-26,98.5,99.0,98.0,98.25,145832.0
+2013-05-27,98.25,98.25,97.75,98.25,78188.0
+2013-05-28,98.0,99.0,98.0,98.75,143694.0
+2013-05-29,99.0,99.0,98.25,98.25,86169.0
+2013-05-30,,,,,
+2013-06-02,99.75,100.75,99.75,100.75,161288.0
+2013-06-03,100.5,101.0,100.5,101.0,88267.0
+2013-06-04,101.0,101.0,99.5,99.5,156806.0
+2013-06-05,99.75,101.0,99.75,101.0,228726.0
+2013-06-06,,,,,
+2013-06-09,101.0,102.0,101.0,101.75,103499.0
+2013-06-10,102.0,102.0,101.5,102.0,76263.0
+2013-06-11,101.75,102.75,101.75,102.5,205997.0
+2013-06-12,102.5,103.25,102.5,103.0,64785.0
+2013-06-13,,,,,
+2013-06-16,99.75,100.0,96.75,98.75,486075.0
+2013-06-17,99.5,101.0,99.25,101.0,118048.0
+2013-06-18,101.0,101.75,101.0,101.5,175846.0
+2013-06-19,101.25,101.75,101.0,101.25,94499.0
+2013-06-20,,,,,
+2013-06-23,101.0,101.5,101.0,101.25,129420.0
+2013-06-24,101.5,102.5,100.75,101.25,254258.0
+2013-06-25,101.0,101.5,100.75,101.5,611448.0
+2013-06-26,102.0,102.0,101.25,102.0,88250.0
+2013-06-27,102.0,102.0,102.0,102.0,0.0
+2013-06-30,101.75,102.0,100.75,101.0,131895.0
+2013-07-01,101.0,102.25,101.0,102.25,489404.0
+2013-07-02,98.0,99.0,98.0,98.75,229931.0
+2013-07-03,98.75,99.5,98.25,99.0,177547.0
+2013-07-04,99.0,99.0,99.0,99.0,0.0
+2013-07-07,100.0,101.5,100.0,100.75,231792.0
+2013-07-08,100.75,100.75,99.5,100.0,264818.0
+2013-07-09,100.5,101.0,100.25,101.0,92727.0
+2013-07-10,100.5,101.0,100.5,101.0,73973.0
+2013-07-11,,,,,
+2013-07-14,100.75,101.0,100.5,101.0,200695.0
+2013-07-15,101.0,101.0,100.0,100.5,153308.0
+2013-07-16,100.75,101.0,100.5,101.0,117919.0
+2013-07-17,100.5,101.0,100.25,101.0,151452.0
+2013-07-18,,,,,
+2013-07-21,101.25,102.0,101.0,101.5,83197.0
+2013-07-22,101.75,101.75,101.0,101.0,129202.0
+2013-07-23,101.5,101.5,100.5,101.0,42280.0
+2013-07-24,101.0,101.5,100.75,101.25,109423.0
+2013-07-25,101.25,101.25,101.25,101.25,0.0
+2013-07-28,101.0,101.0,99.5,99.5,103118.0
+2013-07-29,100.0,100.25,99.5,100.0,126578.0
+2013-07-30,100.5,104.75,99.75,104.0,232810.0
+2013-07-31,103.0,105.5,102.5,105.25,152149.0
+2013-08-01,105.0,106.75,104.75,105.25,213168.0
+2013-08-04,105.0,106.0,103.5,105.5,187310.0
+2013-08-05,106.0,107.0,106.0,107.0,98630.0
+2013-08-11,107.0,107.0,107.0,107.0,0.0
+2013-08-13,107.0,108.75,106.0,107.75,91377.0
+2013-08-14,108.5,108.5,107.0,107.0,75493.0
+2013-08-15,107.0,108.25,107.0,108.25,65672.0
+2013-08-18,,,,,
+2013-08-19,108.0,110.25,108.0,110.25,115817.0
+2013-08-20,109.75,110.0,108.5,109.0,123716.0
+2013-08-21,108.5,108.5,107.5,108.0,74985.0
+2013-08-22,107.0,107.0,106.25,106.5,128081.0
+2013-08-25,107.25,107.25,106.0,106.0,42982.0
+2013-08-26,105.5,107.0,105.5,105.75,76387.0
+2013-08-27,105.5,105.5,102.0,102.75,241190.0
+2013-08-28,101.0,104.5,100.0,104.5,426366.0
+2013-08-29,105.0,106.0,105.0,105.5,81637.0
+2013-09-01,105.5,107.0,105.5,107.0,60330.0
+2013-09-02,107.0,108.0,106.0,107.75,114030.0
+2013-09-03,108.0,109.0,106.5,106.5,199135.0
+2013-09-04,106.0,106.0,100.5,104.25,146149.0
+2013-09-05,103.75,104.0,101.75,102.25,137417.0
+2013-09-08,103.5,104.0,102.5,102.75,75570.0
+2013-09-09,102.5,102.75,102.0,102.75,64302.0
+2013-09-10,104.5,105.75,104.5,105.75,110572.0
+2013-09-11,106.0,106.25,105.5,106.25,130532.0
+2013-09-12,105.0,106.5,102.0,103.75,312892.0
+2013-09-15,104.25,105.75,103.75,105.75,145399.0
+2013-09-16,105.75,107.5,105.5,107.0,223522.0
+2013-09-17,106.5,107.25,106.5,106.75,36426.0
+2013-09-18,107.25,107.75,106.5,107.75,44610.0
+2013-09-19,108.0,110.0,108.0,110.0,137974.0
+2013-09-24,110.0,110.5,109.0,109.25,136260.0
+2013-09-25,109.25,109.25,109.25,109.25,0.0
+2013-09-26,109.75,110.0,108.5,109.0,49755.0
+2013-09-29,108.5,109.0,107.0,107.75,42680.0
+2013-09-30,107.25,108.5,107.0,108.0,71518.0
+2013-10-01,108.0,108.5,107.25,108.0,60607.0
+2013-10-02,108.0,108.75,106.75,108.0,57292.0
+2013-10-03,108.0,108.5,108.0,108.5,28994.0
+2013-10-06,108.25,108.25,107.5,107.75,26691.0
+2013-10-07,107.0,107.5,106.0,107.0,66367.0
+2013-10-08,107.0,107.0,106.0,106.0,41354.0
+2013-10-09,106.0,106.5,105.5,106.25,98590.0
+2013-10-10,106.0,106.25,105.25,106.0,128168.0
+2013-10-13,106.0,106.0,106.0,106.0,0.0
+2013-10-20,106.5,108.0,106.5,108.0,97176.0
+2013-10-21,108.5,108.5,106.25,106.5,93698.0
+2013-10-22,106.5,107.75,106.5,106.5,72078.0
+2013-10-23,107.5,107.5,107.0,107.0,24377.0
+2013-10-24,107.25,107.5,106.75,107.25,40371.0
+2013-10-27,106.75,108.75,106.5,107.5,74336.0
+2013-10-28,107.5,108.0,107.5,107.75,102405.0
+2013-10-29,107.5,108.0,107.0,107.0,30287.0
+2013-10-30,107.25,108.0,107.0,107.75,47587.0
+2013-10-31,108.5,110.25,108.5,108.75,168007.0
+2013-11-03,108.5,108.5,106.5,106.5,118527.0
+2013-11-04,107.0,107.25,105.5,106.0,72411.0
+2013-11-05,106.5,108.25,106.5,108.25,188298.0
+2013-11-06,108.0,108.0,106.75,108.0,134579.0
+2013-11-07,108.0,109.25,107.5,109.25,174990.0
+2013-11-10,108.75,109.75,108.25,108.75,74240.0
+2013-11-11,108.75,110.0,108.5,109.0,122696.0
+2013-11-12,109.5,110.25,109.25,109.75,425411.0
+2013-11-13,109.5,109.75,108.25,108.75,83392.0
+2013-11-14,108.75,109.0,107.25,108.75,70221.0
+2013-11-17,109.0,115.0,109.0,112.25,636114.0
+2013-11-18,112.5,115.0,111.5,113.0,392017.0
+2013-11-19,114.25,114.25,111.25,112.0,516096.0
+2013-11-20,111.5,112.0,110.5,111.0,101922.0
+2013-11-21,110.75,110.75,108.25,109.5,350528.0
+2013-11-24,110.0,112.5,109.75,112.25,137184.0
+2013-11-25,111.75,112.5,110.0,110.0,118080.0
+2013-11-26,110.5,110.75,109.5,109.5,118646.0
+2013-11-27,109.5,109.5,107.5,108.0,213284.0
+2013-11-28,107.5,108.5,107.5,108.25,72918.0
+2013-12-01,107.5,108.0,107.5,107.5,95117.0
+2013-12-02,107.5,107.5,107.0,107.0,92568.0
+2013-12-03,107.0,107.5,105.0,105.0,156524.0
+2013-12-04,105.0,105.5,103.0,103.0,286744.0
+2013-12-05,103.75,104.25,103.5,104.25,103256.0
+2013-12-08,104.75,105.25,104.0,105.0,178768.0
+2013-12-09,104.5,105.25,104.5,105.0,205927.0
+2013-12-10,105.0,105.5,104.5,105.25,131171.0
+2013-12-11,104.5,105.25,104.5,104.75,29533.0
+2013-12-12,104.75,104.75,103.75,104.0,106095.0
+2013-12-15,104.5,104.5,103.0,103.25,90734.0
+2013-12-16,103.25,103.75,102.75,103.5,89872.0
+2013-12-17,103.5,103.75,103.0,103.5,33460.0
+2013-12-18,103.75,104.25,102.5,102.75,157573.0
+2013-12-19,103.75,103.75,102.25,102.5,112107.0
+2013-12-22,103.0,103.0,102.5,102.5,83024.0
+2013-12-23,102.75,103.75,102.75,103.0,98787.0
+2013-12-24,103.25,104.0,102.5,102.5,71896.0
+2013-12-25,102.5,102.75,100.75,102.75,200914.0
+2013-12-26,102.25,102.25,100.75,100.75,213711.0
+2013-12-29,101.0,101.5,100.0,100.5,92954.0
+2013-12-30,100.75,101.5,100.5,101.0,53737.0
+2013-12-31,101.5,101.75,101.0,101.5,91392.0
+2014-01-01,101.25,102.0,101.0,101.5,60224.0
+2014-01-02,101.5,102.0,100.75,101.5,120446.0
+2014-01-05,101.5,102.0,101.0,101.0,122730.0
+2014-01-06,101.25,101.25,100.5,101.0,196234.0
+2014-01-07,100.75,101.75,100.75,101.0,63145.0
+2014-01-08,101.0,102.0,100.75,102.0,63955.0
+2014-01-09,102.25,102.25,101.75,102.25,33940.0
+2014-01-12,102.25,102.5,101.75,102.0,136118.0
+2014-01-13,103.5,103.5,102.25,103.0,160838.0
+2014-01-14,103.0,103.0,103.0,103.0,0.0
+2014-01-15,103.75,105.25,103.75,104.75,156437.0
+2014-01-16,104.5,105.25,104.5,105.25,84722.0
+2014-01-19,104.5,105.0,104.25,104.75,200561.0
+2014-01-20,104.75,106.5,104.75,106.25,114748.0
+2014-01-21,106.25,108.0,105.75,108.0,293183.0
+2014-01-22,108.0,110.75,107.0,110.5,320754.0
+2014-01-23,110.0,110.0,109.0,109.5,146215.0
+2014-01-26,108.5,110.0,108.5,110.0,199528.0
+2014-01-27,110.0,111.0,107.75,108.0,226193.0
+2014-01-28,107.0,107.25,104.75,106.0,310749.0
+2014-01-29,106.0,106.75,106.0,106.0,46614.0
+2014-01-30,106.5,107.25,106.0,107.25,66116.0
+2014-02-02,106.25,108.0,106.25,107.0,69907.0
+2014-02-03,107.5,109.5,107.25,109.0,147313.0
+2014-02-04,109.0,110.0,108.0,110.0,206923.0
+2014-02-05,110.0,112.0,110.0,111.5,335421.0
+2014-02-06,111.5,112.0,111.0,112.0,132063.0
+2014-02-09,111.75,112.5,110.5,110.75,232496.0
+2014-02-10,110.5,112.75,110.25,112.25,195969.0
+2014-02-11,111.5,111.5,110.5,110.75,154037.0
+2014-02-12,111.25,114.0,111.0,113.25,424853.0
+2014-02-13,114.0,114.25,113.75,114.0,204630.0
+2014-02-16,113.25,113.75,113.25,113.5,107585.0
+2014-02-17,113.5,114.0,113.5,114.0,76410.0
+2014-02-18,114.75,114.75,113.5,113.5,75337.0
+2014-02-19,113.5,115.0,113.5,114.5,107216.0
+2014-02-20,114.0,114.5,112.75,114.0,220825.0
+2014-02-23,114.0,114.0,113.25,114.0,88942.0
+2014-02-24,114.0,114.0,113.25,113.5,103566.0
+2014-02-25,113.25,113.75,113.25,113.5,89100.0
+2014-02-26,113.25,113.75,113.25,113.25,130493.0
+2014-02-27,113.25,114.25,113.0,114.0,95267.0
+2014-03-02,113.5,114.25,113.5,113.5,32997.0
+2014-03-03,113.0,114.0,113.0,114.0,46865.0
+2014-03-04,114.0,114.5,113.5,114.0,111841.0
+2014-03-05,114.0,116.0,113.25,115.5,305216.0
+2014-03-06,115.5,116.0,115.0,115.75,68393.0
+2014-03-09,115.5,117.0,115.5,116.0,34720.0
+2014-03-10,115.5,116.75,115.25,115.5,41772.0
+2014-03-11,115.5,116.0,115.0,115.5,54051.0
+2014-03-12,115.0,115.5,114.25,114.75,88060.0
+2014-03-13,114.75,114.75,114.75,114.75,0.0
+2014-03-16,114.0,114.75,113.75,114.0,52050.0
+2014-03-17,114.75,115.25,114.0,114.5,153064.0
+2014-03-18,110.25,110.25,107.75,108.0,339862.0
+2014-03-19,108.0,108.0,105.5,106.5,239513.0
+2014-03-20,106.5,106.5,105.25,105.75,265970.0
+2014-03-23,105.5,107.0,105.0,106.75,130264.0
+2014-03-24,107.0,107.5,106.25,107.0,90232.0
+2014-03-25,107.0,107.25,106.0,106.75,120407.0
+2014-03-26,107.0,107.25,106.75,107.25,48395.0
+2014-03-27,106.75,107.0,106.25,106.75,144413.0
+2014-03-30,106.75,107.0,106.25,106.5,49092.0
+2014-03-31,106.5,106.5,106.0,106.5,103216.0
+2014-04-01,106.25,107.25,106.0,106.0,144599.0
+2014-04-02,106.25,106.25,106.0,106.0,80958.0
+2014-04-03,106.25,107.25,105.75,106.5,105630.0
+2014-04-06,107.0,107.0,106.0,106.5,69552.0
+2014-04-07,106.25,106.5,105.75,106.25,112098.0
+2014-04-08,105.75,106.75,105.75,106.5,68283.0
+2014-04-09,106.5,106.5,105.75,106.0,153105.0
+2014-04-10,106.0,106.5,105.75,105.75,116904.0
+2014-04-13,105.75,106.0,105.0,105.75,55788.0
+2014-04-14,105.75,106.25,105.5,106.0,21832.0
+2014-04-15,106.25,107.0,105.75,105.75,65564.0
+2014-04-16,106.0,106.0,106.0,106.0,9572.0
+2014-04-17,106.5,106.75,106.0,106.5,58560.0
+2014-04-20,106.75,107.0,106.25,107.0,30323.0
+2014-04-21,107.0,107.0,106.0,106.5,41425.0
+2014-04-22,106.5,107.25,106.5,107.25,82474.0
+2014-04-23,107.25,108.25,107.25,108.0,207069.0
+2014-04-24,107.5,108.5,107.5,108.0,82712.0
+2014-04-27,108.75,110.0,108.75,109.75,97741.0
+2014-04-28,110.0,111.0,109.5,110.0,54328.0
+2014-04-29,110.25,110.5,109.0,109.0,66694.0
+2014-04-30,109.0,109.25,107.75,108.0,111879.0
+2014-05-01,108.5,109.5,108.0,109.5,67698.0
+2014-05-04,109.75,114.75,109.75,114.0,351544.0
+2014-05-05,114.0,114.25,112.5,113.5,154260.0
+2014-05-06,113.25,113.5,112.5,113.25,126300.0
+2014-05-07,113.0,113.75,112.75,113.5,72462.0
+2014-05-08,113.5,113.75,112.75,113.0,39544.0
+2014-05-11,113.5,113.5,112.5,112.5,80792.0
+2014-05-12,113.5,113.5,112.0,112.0,59287.0
+2014-05-13,112.5,112.5,111.0,111.25,72760.0
+2014-05-14,111.25,111.25,110.5,110.75,78322.0
+2014-05-15,110.5,111.0,110.0,110.75,64428.0
+2014-05-18,111.0,111.0,109.5,110.0,70205.0
+2014-05-19,109.75,110.0,109.0,109.5,95544.0
+2014-05-20,109.25,109.25,108.75,109.0,85554.0
+2014-05-21,109.0,109.25,108.5,108.5,51915.0
+2014-05-22,108.75,108.75,107.75,108.0,116298.0
+2014-05-25,107.75,107.75,107.25,107.75,454162.0
+2014-05-26,108.0,109.5,108.0,108.5,139606.0
+2014-05-27,109.0,109.0,108.25,108.75,124424.0
+2014-05-28,108.75,108.75,108.0,108.0,141080.0
+2014-05-29,108.5,109.5,108.0,108.75,162495.0
+2014-06-01,110.25,110.75,110.25,110.5,160832.0
+2014-06-02,110.75,111.75,110.25,111.5,266166.0
+2014-06-03,111.75,111.75,111.0,111.5,47304.0
+2014-06-04,111.75,112.5,111.5,111.75,171064.0
+2014-06-05,111.75,112.0,110.75,111.75,101521.0
+2014-06-08,112.0,112.25,111.0,111.75,203015.0
+2014-06-09,112.0,113.5,111.5,113.25,275366.0
+2014-06-10,113.0,113.75,112.75,113.75,251050.0
+2014-06-11,113.75,113.75,113.0,113.25,80176.0
+2014-06-12,113.0,113.5,112.75,113.25,165072.0
+2014-06-15,112.75,113.25,112.75,113.25,89078.0
+2014-06-16,113.0,113.5,112.25,112.25,50264.0
+2014-06-17,112.0,112.0,110.25,111.0,211532.0
+2014-06-18,111.75,112.0,111.0,111.75,40569.0
+2014-06-19,111.75,112.75,111.75,112.25,52420.0
+2014-06-22,112.5,114.0,112.5,113.0,127501.0
+2014-06-23,113.0,113.5,112.0,112.75,86829.0
+2014-06-24,112.25,113.0,111.75,112.75,94182.0
+2014-06-25,113.5,113.5,112.5,113.0,78088.0
+2014-06-26,113.25,113.5,112.5,113.0,95409.0
+2014-06-29,113.0,115.0,112.75,114.5,174137.0
+2014-06-30,114.75,115.5,114.0,115.5,349167.0
+2014-07-01,115.0,115.5,114.75,115.5,225430.0
+2014-07-02,112.25,112.75,110.5,112.0,145034.0
+2014-07-03,113.0,113.0,110.5,112.5,104281.0
+2014-07-06,111.5,112.0,111.0,111.0,52573.0
+2014-07-07,111.5,112.0,111.25,111.75,38930.0
+2014-07-08,111.75,111.75,111.25,111.25,23415.0
+2014-07-09,112.5,112.5,111.0,111.25,100269.0
+2014-07-10,111.25,111.25,110.75,111.0,133764.0
+2014-07-13,111.0,112.0,110.75,111.5,105307.0
+2014-07-14,111.5,111.5,110.5,110.75,128332.0
+2014-07-15,111.0,111.75,110.75,111.25,53943.0
+2014-07-16,111.0,111.5,110.75,111.25,60082.0
+2014-07-17,111.5,111.5,110.0,110.25,61555.0
+2014-07-20,110.0,110.75,110.0,110.0,31391.0
+2014-07-21,109.75,110.0,109.25,110.0,54679.0
+2014-07-22,110.0,111.25,110.0,110.5,91165.0
+2014-07-23,111.0,114.0,110.0,112.25,483078.0
+2014-07-24,112.5,112.5,110.25,110.25,580479.0
+2014-08-03,110.75,111.25,110.25,111.0,166116.0
+2014-08-04,111.0,112.0,110.75,112.0,114220.0
+2014-08-05,112.0,113.25,111.25,112.0,288712.0
+2014-08-06,112.0,112.75,112.0,112.5,43158.0
+2014-08-07,112.5,113.0,112.0,112.0,267659.0
+2014-08-10,112.5,112.5,111.5,112.0,112373.0
+2014-08-11,111.75,114.25,111.5,114.0,730708.0
+2014-08-12,113.5,115.25,113.0,115.25,215160.0
+2014-08-13,114.0,116.0,114.0,116.0,279366.0
+2014-08-14,115.5,117.5,115.5,116.5,288037.0
+2014-08-17,117.5,118.0,116.75,118.0,110231.0
+2014-08-18,118.0,118.25,117.25,117.25,49835.0
+2014-08-19,118.0,121.0,117.0,120.0,182149.0
+2014-08-20,120.0,120.0,119.25,119.25,42359.0
+2014-08-21,119.0,119.0,118.5,118.5,38186.0
+2014-08-24,118.75,121.0,118.5,119.5,72353.0
+2014-08-25,119.25,119.5,117.0,118.5,66266.0
+2014-08-26,118.0,119.0,117.25,118.0,40954.0
+2014-08-27,118.75,118.75,117.25,117.5,75925.0
+2014-08-28,118.5,118.5,117.5,117.5,38680.0
+2014-08-31,118.25,119.0,117.5,118.0,102704.0
+2014-09-01,118.0,118.75,117.5,117.75,182466.0
+2014-09-02,117.75,118.0,117.0,117.75,115939.0
+2014-09-03,117.5,118.5,117.5,118.25,85975.0
+2014-09-04,118.25,119.0,118.25,118.5,49276.0
+2014-09-07,118.5,122.5,118.5,121.25,164973.0
+2014-09-08,120.5,124.0,120.5,124.0,135510.0
+2014-09-09,124.0,127.0,123.5,124.0,103161.0
+2014-09-10,124.0,124.5,124.0,124.0,128459.0
+2014-09-11,125.0,125.25,123.0,123.0,186084.0
+2014-09-14,123.0,123.0,122.0,122.5,47734.0
+2014-09-15,121.25,121.75,120.0,121.5,80881.0
+2014-09-16,121.5,123.5,121.0,122.5,44503.0
+2014-09-17,123.0,123.75,122.0,123.25,68980.0
+2014-09-18,123.75,123.75,123.0,123.0,27887.0
+2014-09-21,122.25,124.75,122.25,124.0,30292.0
+2014-09-22,123.0,123.0,121.0,121.0,90253.0
+2014-09-24,120.5,120.5,117.0,117.25,142754.0
+2014-09-25,119.5,119.5,116.0,116.5,123399.0
+2014-09-28,116.75,116.75,114.25,115.0,160220.0
+2014-09-29,116.5,116.5,113.75,114.25,105778.0
+2014-09-30,114.75,115.0,114.0,115.0,135074.0
+2014-10-01,114.25,114.75,114.0,114.5,64317.0
+2014-10-02,114.0,118.0,113.5,117.25,164903.0
+2014-10-12,108.25,113.75,108.25,111.75,200947.0
+2014-10-13,111.75,112.5,110.5,112.0,140113.0
+2014-10-14,112.0,113.75,111.0,113.75,93742.0
+2014-10-15,112.0,113.75,111.75,113.25,90911.0
+2014-10-16,112.5,113.0,106.25,111.0,222999.0
+2014-10-19,114.75,114.75,110.25,111.75,164464.0
+2014-10-20,112.0,112.5,111.25,112.0,79307.0
+2014-10-21,112.0,115.0,112.0,115.0,108873.0
+2014-10-22,115.25,116.0,113.0,114.5,137391.0
+2014-10-23,113.5,115.0,113.0,113.75,66353.0
+2014-10-26,113.0,115.0,113.0,114.0,26331.0
+2014-10-27,115.75,115.75,114.0,114.0,62710.0
+2014-10-28,113.75,114.0,112.0,112.5,62071.0
+2014-10-29,112.75,113.0,111.0,111.0,83882.0
+2014-10-30,111.0,112.0,110.0,110.5,170903.0
+2014-11-02,112.5,112.5,110.0,110.75,72205.0
+2014-11-03,110.75,111.0,110.25,110.75,33718.0
+2014-11-04,110.75,110.75,108.0,109.0,60695.0
+2014-11-05,109.0,109.5,106.0,109.5,97306.0
+2014-11-06,109.75,110.25,108.75,110.25,46838.0
+2014-11-09,109.0,109.75,108.75,109.25,20567.0
+2014-11-10,109.25,111.5,109.25,111.5,48814.0
+2014-11-11,111.0,112.5,110.0,110.0,131656.0
+2014-11-12,109.0,109.75,109.0,109.0,117426.0
+2014-11-13,108.75,111.0,108.25,108.5,53480.0
+2014-11-16,108.25,108.5,108.0,108.25,27842.0
+2014-11-17,108.0,108.0,106.25,107.25,32797.0
+2014-11-18,107.5,109.0,106.5,107.25,34112.0
+2014-11-19,107.25,107.25,106.25,106.5,97033.0
+2014-11-20,106.25,107.5,106.25,107.0,30056.0
+2014-11-23,108.0,108.0,107.25,107.25,16353.0
+2014-11-24,107.0,107.75,105.25,105.25,61292.0
+2014-11-25,106.0,106.0,102.5,104.0,110530.0
+2014-11-26,104.0,104.0,101.25,103.0,57554.0
+2014-11-27,102.5,104.0,102.0,103.0,27105.0
+2014-11-30,93.0,101.0,93.0,101.0,145042.0
+2014-12-01,100.0,102.0,100.0,100.25,114401.0
+2014-12-02,101.25,102.25,100.75,102.25,152263.0
+2014-12-03,103.0,103.0,101.0,101.25,86682.0
+2014-12-04,102.0,102.75,101.5,102.75,94705.0
+2014-12-07,102.0,102.0,100.75,101.25,62823.0
+2014-12-08,101.0,102.5,100.25,100.25,210117.0
+2014-12-09,100.25,102.0,100.0,102.0,65774.0
+2014-12-10,100.75,102.5,100.75,100.75,58347.0
+2014-12-11,101.0,102.0,100.0,102.0,465424.0
+2014-12-14,100.75,101.0,99.25,99.5,95260.0
+2014-12-15,98.75,101.0,95.75,98.75,108689.0
+2014-12-16,98.0,98.0,89.0,90.5,195347.0
+2014-12-17,90.5,96.75,90.0,94.75,201704.0
+2014-12-18,101.0,102.75,99.5,101.5,318744.0
+2014-12-21,104.0,105.0,101.5,102.5,110834.0
+2014-12-22,101.25,101.75,100.5,100.5,45527.0
+2014-12-23,101.25,102.25,100.75,102.0,91804.0
+2014-12-24,103.0,104.25,102.0,104.0,193894.0
+2014-12-25,104.0,104.0,101.0,102.0,153799.0
+2014-12-28,102.75,102.75,101.5,101.5,264450.0
+2014-12-29,101.75,102.0,100.0,100.25,389332.0
+2014-12-30,98.0,99.0,96.5,97.25,203985.0
+2014-12-31,102.0,102.0,95.0,96.0,262177.0
+2015-01-01,96.75,97.0,95.0,95.75,190561.0
+2015-01-04,95.5,96.25,95.25,95.75,105694.0
+2015-01-05,95.25,96.0,95.0,95.0,70049.0
+2015-01-06,94.75,96.0,92.5,96.0,121311.0
+2015-01-07,95.0,98.0,95.0,97.5,64502.0
+2015-01-08,98.0,98.5,97.5,97.5,164187.0
+2015-01-11,97.0,98.25,97.0,98.25,34403.0
+2015-01-12,98.25,99.0,98.0,98.0,56234.0
+2015-01-13,97.75,98.25,95.5,98.25,56094.0
+2015-01-14,98.5,99.25,98.0,99.25,47087.0
+2015-01-15,100.0,100.0,97.5,97.75,46014.0
+2015-01-18,98.5,100.0,98.25,98.25,166672.0
+2015-01-19,99.0,99.0,97.5,97.75,73240.0
+2015-01-20,98.0,98.25,97.5,98.25,88402.0
+2015-01-21,98.0,99.25,98.0,98.25,65678.0
+2015-01-22,98.0,99.0,98.0,98.5,60925.0
+2015-01-26,99.0,99.25,98.25,99.0,96355.0
+2015-01-27,99.25,101.25,99.0,100.5,104102.0
+2015-01-28,101.0,102.0,100.25,100.25,177940.0
+2015-01-29,100.25,100.5,98.75,99.0,170100.0
+2015-02-01,101.0,102.5,99.75,100.0,282044.0
+2015-02-02,100.25,101.5,99.75,100.5,116428.0
+2015-02-03,101.5,102.0,99.25,100.0,250055.0
+2015-02-04,100.5,100.5,99.0,99.25,123472.0
+2015-02-05,99.0,99.5,99.0,99.5,117037.0
+2015-02-08,99.0,99.0,96.75,97.5,416838.0
+2015-02-09,98.0,98.25,97.25,97.25,218615.0
+2015-02-10,97.25,97.5,96.75,97.0,100554.0
+2015-02-11,96.75,96.75,95.0,95.5,220974.0
+2015-02-12,95.75,96.25,95.5,95.75,155152.0
+2015-02-15,96.25,96.5,96.0,96.5,296854.0
+2015-02-16,96.5,96.5,95.75,95.75,334277.0
+2015-02-17,95.5,95.5,95.0,95.0,160747.0
+2015-02-18,96.0,96.0,94.75,95.25,98887.0
+2015-02-19,95.5,95.5,94.75,95.5,168942.0
+2015-02-22,95.0,96.0,95.0,95.75,287679.0
+2015-02-23,95.5,96.25,95.5,95.5,71202.0
+2015-02-24,95.75,96.0,95.5,95.69999694824219,49528.0
+2015-02-25,95.5,95.75,95.0,95.5,71724.0
+2015-02-26,96.0,96.0,95.0,95.05000305175781,47601.0
+2015-03-01,95.5,95.75,93.5,95.16000366210938,69781.0
+2015-03-02,95.25,95.5,95.0,95.33000183105469,79005.0
+2015-03-03,96.0,96.0,94.75,95.02999877929688,85086.0
+2015-03-04,95.25,95.5,95.0,95.12999725341797,83216.0
+2015-03-05,95.25,95.5,95.25,95.30000305175781,87119.0
+2015-03-08,95.75,96.25,95.5,96.25,123497.0
+2015-03-09,95.75,96.25,95.5,96.25,123497.0
+2015-03-10,96.5,96.75,95.25,96.0,257361.0
+2015-03-11,96.0,98.0,95.75,96.25,436133.0
+2015-03-12,96.25,96.5,96.0,96.25,244423.0
+2015-03-15,96.0,96.25,95.25,96.0,193688.0
+2015-03-16,96.0,96.25,94.75,95.25,102578.0
+2015-03-17,95.25,95.75,94.0,94.75,103926.0
+2015-03-18,92.25,92.25,90.75,91.0,244586.0
+2015-03-19,91.75,91.75,91.0,91.0,73626.0
+2015-03-22,91.75,92.0,91.0,91.75,67390.0
+2015-03-23,91.75,92.0,91.5,91.75,50907.0
+2015-03-24,92.0,95.0,92.0,93.75,227080.0
+2015-03-25,94.25,94.25,90.0,91.25,130293.0
+2015-03-26,89.75,91.0,88.5,90.75,145473.0
+2015-03-29,91.0,92.0,90.75,91.25,62432.0
+2015-03-30,92.0,92.0,90.25,90.25,103329.0
+2015-03-31,90.5,90.5,89.5,90.0,65507.0
+2015-04-01,90.25,90.25,89.0,89.25,39064.0
+2015-04-02,89.5,89.75,88.5,88.5,67236.0
+2015-04-05,88.5,89.25,87.0,87.5,81270.0
+2015-04-06,87.0,89.0,85.5,87.5,178563.0
+2015-04-07,88.0,89.0,88.0,89.0,74429.0
+2015-04-08,89.0,90.25,87.0,87.0,98209.0
+2015-04-09,87.0,87.5,87.0,87.5,74728.0
+2015-04-12,87.5,89.75,87.5,88.75,116960.0
+2015-04-13,88.75,90.25,88.75,90.0,96561.0
+2015-04-14,90.25,90.25,89.75,90.0,99144.0
+2015-04-15,90.25,92.0,90.25,91.75,187903.0
+2015-04-16,92.5,93.75,92.0,92.25,163189.0
+2015-04-19,93.5,96.0,93.5,94.75,269347.0
+2015-04-20,96.0,96.25,94.75,95.0,306809.0
+2015-04-21,95.0,95.5,94.75,95.25,149864.0
+2015-04-22,96.0,97.0,96.0,96.25,136468.0
+2015-04-23,96.25,96.75,96.25,96.25,70394.0
+2015-04-26,96.0,96.75,96.0,96.56999969482422,141758.0
+2015-04-27,96.25,96.25,95.5,95.51000213623047,142551.0
+2015-04-28,95.75,96.0,94.75,95.25,169752.0
+2015-04-29,96.0,96.25,94.5,94.52999877929688,153067.0
+2015-04-30,94.52999877929688,94.52999877929688,94.52999877929688,94.52999877929688,0.0
+2015-05-03,95.75,96.0,94.75,95.29000091552734,86688.0
+2015-05-04,95.25,95.75,94.75,95.25,63058.0
+2015-05-05,95.75,96.0,95.5,95.88999938964844,110324.0
+2015-05-06,95.5,96.0,95.5,95.77999877929688,140171.0
+2015-05-07,95.5,96.0,95.5,95.7699966430664,57876.0
+2015-05-10,96.25,96.25,95.5,96.02999877929688,65343.0
+2015-05-11,96.25,96.25,95.0,95.0,162195.0
+2015-05-12,95.0,95.5,94.75,95.04000091552734,63941.0
+2015-05-13,95.25,96.0,94.75,96.0,91369.0
+2015-05-14,96.0,96.5,95.75,96.3499984741211,60907.0
+2015-05-17,96.25,96.75,96.25,96.5999984741211,76318.0
+2015-05-18,96.75,96.75,96.25,96.25,38467.0
+2015-05-19,96.5,96.5,96.0,96.36000061035156,53048.0
+2015-05-20,96.5,96.75,95.75,96.56999969482422,74101.0
+2015-05-21,96.5,96.5,96.0,96.41999816894531,87756.0
+2015-05-24,96.0,97.25,95.75,96.80000305175781,260194.0
+2015-05-25,97.0,97.25,96.75,97.0,108242.0
+2015-05-26,97.5,98.5,97.5,98.23999786376953,301255.0
+2015-05-27,98.25,98.75,98.0,98.2699966430664,107148.0
+2015-05-28,98.25,99.0,98.0,98.22000122070312,141498.0
+2015-05-31,98.25,98.5,97.0,97.20999908447266,202818.0
+2015-06-01,97.25,97.25,96.5,97.01000213623047,148390.0
+2015-06-02,97.5,97.5,97.0,97.5,61602.0
+2015-06-03,97.0,97.5,96.5,97.05999755859375,156731.0
+2015-06-04,97.25,97.25,96.5,97.0,96274.0
+2015-06-07,96.75,97.25,96.75,96.83999633789062,107372.0
+2015-06-08,96.75,97.5,96.0,96.36000061035156,189452.0
+2015-06-09,96.0,96.75,95.5,95.91000366210938,103457.0
+2015-06-10,96.0,96.5,95.5,95.68000030517578,95350.0
+2015-06-11,96.0,96.0,95.25,95.37000274658203,151892.0
+2015-06-14,95.75,96.0,95.25,95.79000091552734,105050.0
+2015-06-15,96.0,96.25,95.75,96.18000030517578,135863.0
+2015-06-16,96.0,96.25,95.0,95.0199966430664,411062.0
+2015-06-17,95.75,95.75,94.75,95.05999755859375,164861.0
+2015-06-18,95.25,95.25,94.5,95.0,154819.0
+2015-06-21,95.0,95.0,93.5,94.36000061035156,147594.0
+2015-06-22,93.75,95.0,93.75,94.6500015258789,118309.0
+2015-06-23,94.75,95.5,94.5,95.23999786376953,91814.0
+2015-06-24,95.25,97.25,95.0,96.94000244140625,182469.0
+2015-06-25,96.5,96.75,96.25,96.66000366210938,132919.0
+2015-06-28,96.75,97.25,96.25,97.01000213623047,157129.0
+2015-06-29,96.75,97.75,96.25,97.37000274658203,241578.0
+2015-06-30,97.0,97.5,96.0,96.72000122070312,315247.0
+2015-07-01,93.0,94.0,92.25,92.45999908447266,249272.0
+2015-07-02,92.25,92.5,91.75,92.0,209437.0
+2015-07-05,91.75,92.0,91.5,91.93000030517578,110884.0
+2015-07-06,91.5,91.75,91.0,91.13999938964844,53652.0
+2015-07-07,91.0,91.25,90.25,90.45999908447266,59545.0
+2015-07-08,90.75,91.25,90.0,91.25,40847.0
+2015-07-09,91.0,92.5,91.0,91.5199966430664,80884.0
+2015-07-12,92.0,92.0,91.5,92.0,92394.0
+2015-07-13,91.75,92.0,91.25,91.66999816894531,89770.0
+2015-07-14,91.25,91.5,90.5,91.0,65345.0
+2015-07-15,91.0,91.25,90.5,90.83999633789062,153177.0
+2015-07-19,90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0.0
+2015-07-20,90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0.0
+2015-07-21,90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0.0
+2015-07-22,90.5,91.75,90.5,90.76000213623047,74089.0
+2015-07-23,91.0,91.25,90.75,91.0,65999.0
+2015-07-26,91.25,91.5,90.5,90.75,64807.0
+2015-07-27,90.75,91.0,89.0,89.22000122070312,112490.0
+2015-07-28,89.25,89.25,88.5,88.7300033569336,162926.0
+2015-07-29,89.0,90.0,88.25,88.5,183544.0
+2015-07-30,88.75,88.75,87.75,88.4000015258789,106549.0
+2015-08-02,88.25,88.25,87.0,87.62999725341797,75500.0
+2015-08-03,87.25,87.5,86.75,87.43000030517578,90598.0
+2015-08-04,87.0,87.25,86.5,87.16000366210938,80444.0
+2015-08-05,87.5,87.75,86.5,86.95999908447266,141365.0
+2015-08-06,86.75,86.75,85.25,85.44000244140625,97520.0
+2015-08-09,85.25,86.25,84.0,84.83999633789062,76829.0
+2015-08-10,85.0,85.75,85.0,85.5,87016.0
+2015-08-11,85.75,85.75,84.75,84.75,79530.0
+2015-08-12,84.25,84.25,83.0,83.45999908447266,174024.0
+2015-08-13,83.5,83.5,82.0,82.25,117382.0
+2015-08-16,82.0,82.0,80.25,81.0,136253.0
+2015-08-17,81.0,83.5,80.5,82.4800033569336,129471.0
+2015-08-18,82.0,82.5,80.0,81.30999755859375,120590.0
+2015-08-19,81.75,81.75,80.0,80.76000213623047,79257.0
+2015-08-20,80.5,80.5,76.0,78.4000015258789,826796.0
+2015-08-23,75.0,76.25,73.0,74.04000091552734,239953.0
+2015-08-24,74.0,75.5,69.25,70.05000305175781,380946.0
+2015-08-25,70.0,77.0,70.0,76.73999786376953,247792.0
+2015-08-26,75.25,77.0,74.5,76.73999786376953,107391.0
+2015-08-27,78.0,79.0,77.5,78.08999633789062,174612.0
+2015-08-30,78.5,80.0,77.25,77.44000244140625,281272.0
+2015-08-31,77.25,77.25,75.25,75.9800033569336,94533.0
+2015-09-01,76.0,76.0,75.0,75.25,68944.0
+2015-09-02,75.0,75.0,73.5,74.19000244140625,74872.0
+2015-09-03,75.0,75.0,73.75,74.36000061035156,63031.0
+2015-09-06,74.25,74.5,73.75,74.5,118131.0
+2015-09-07,74.5,74.75,74.25,74.25,39446.0
+2015-09-08,74.25,76.5,74.0,75.5999984741211,61703.0
+2015-09-09,76.25,76.5,75.75,76.05999755859375,68850.0
+2015-09-10,75.25,75.75,74.75,75.5,88963.0
+2015-09-13,75.0,76.0,74.5,74.75,110853.0
+2015-09-14,75.25,75.25,73.0,73.0199966430664,145887.0
+2015-09-15,73.0,73.0,72.0,72.4800033569336,100785.0
+2015-09-16,72.5,73.25,72.0,72.12000274658203,48386.0
+2015-09-17,72.0,72.5,71.0,72.0,65677.0
+2015-09-20,71.25,71.75,70.25,71.01000213623047,88909.0
+2015-09-21,71.0,72.0,71.0,71.80000305175781,70988.0
+2015-09-27,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0.0
+2015-09-28,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0.0
+2015-09-29,71.75,71.75,70.5,71.19000244140625,27140.0
+2015-09-30,71.0,72.0,71.0,71.76000213623047,99605.0
+2015-10-01,72.0,73.0,71.75,72.43000030517578,65241.0
+2015-10-04,72.75,72.75,71.75,72.31999969482422,110185.0
+2015-10-05,72.0,72.5,72.0,72.25,56376.0
+2015-10-06,72.25,72.25,71.5,71.55999755859375,123510.0
+2015-10-07,71.75,72.25,71.0,71.98999786376953,211855.0
+2015-10-08,72.0,73.0,71.75,72.51000213623047,113993.0
+2015-10-11,73.5,73.5,72.25,72.75,98223.0
+2015-10-12,74.0,74.0,72.75,72.9000015258789,276598.0
+2015-10-13,73.0,73.0,71.75,72.0,130083.0
+2015-10-14,72.0,72.0,71.25,71.87000274658203,42810.0
+2015-10-15,72.0,72.0,71.0,71.16999816894531,87035.0
+2015-10-18,71.75,72.0,71.25,72.0,97456.0
+2015-10-19,72.0,72.25,71.75,72.25,78013.0
+2015-10-20,72.5,72.5,72.0,72.0,89187.0
+2015-10-21,72.0,72.0,70.5,70.5199966430664,74586.0
+2015-10-22,70.0,70.25,67.5,70.0,203673.0
+2015-10-25,69.0,70.0,69.0,69.22000122070312,163048.0
+2015-10-26,68.0,69.0,68.0,68.5,108475.0
+2015-10-27,68.25,68.25,63.0,63.36000061035156,392776.0
+2015-10-28,63.0,65.25,62.25,64.87000274658203,297740.0
+2015-10-29,65.5,67.0,65.25,65.25,145921.0
+2015-11-01,65.25,67.25,64.5,65.5,92592.0
+2015-11-02,65.5,66.5,65.5,66.0,44952.0
+2015-11-03,66.75,66.75,64.5,64.5,53741.0
+2015-11-04,64.5,66.0,64.25,64.79000091552734,103107.0
+2015-11-05,64.75,65.25,64.5,64.7699966430664,62978.0
+2015-11-08,64.5,65.0,64.0,64.7699966430664,39127.0
+2015-11-09,65.0,65.5,65.0,65.5,37222.0
+2015-11-10,65.5,65.5,64.0,64.29000091552734,190616.0
+2015-11-11,64.25,65.5,64.25,65.2699966430664,100849.0
+2015-11-12,65.25,65.5,64.5,64.5999984741211,63638.0
+2015-11-15,64.0,64.0,63.25,63.619998931884766,113503.0
+2015-11-16,64.0,64.5,63.75,64.5,46890.0
+2015-11-17,64.5,65.25,64.5,65.0,68464.0
+2015-11-18,65.0,65.25,64.5,65.0,39393.0
+2015-11-19,65.0,66.0,65.0,65.75,89121.0
+2015-11-22,65.5,67.0,65.5,66.75,134662.0
+2015-11-23,66.5,67.5,66.25,66.55999755859375,106168.0
+2015-11-24,66.75,68.5,66.75,67.26000213623047,124534.0
+2015-11-25,68.0,68.0,67.0,67.33000183105469,50987.0
+2015-11-26,67.25,67.75,67.0,67.4000015258789,110908.0
+2015-11-29,67.75,69.5,67.5,69.01000213623047,186896.0
+2015-11-30,69.25,70.5,68.75,70.37999725341797,185124.0
+2015-12-01,70.0,71.0,69.5,70.87999725341797,71627.0
+2015-12-02,70.25,70.5,70.0,70.38999938964844,60258.0
+2015-12-03,70.0,71.25,69.5,70.52999877929688,66568.0
+2015-12-06,71.75,71.75,70.25,70.95999908447266,43536.0
+2015-12-07,70.75,70.75,69.0,69.0,66847.0
+2015-12-08,68.0,68.25,66.75,67.41000366210938,96263.0
+2015-12-09,67.75,68.0,67.25,67.47000122070312,46028.0
+2015-12-10,67.25,67.5,66.25,66.69000244140625,68880.0
+2015-12-13,66.0,66.0,64.25,65.5,113978.0
+2015-12-14,65.5,65.75,65.25,65.2300033569336,73980.0
+2015-12-15,65.5,66.25,65.0,65.75,66292.0
+2015-12-16,66.0,66.25,65.75,66.25,41285.0
+2015-12-17,66.25,68.5,66.25,68.5,109881.0
+2015-12-20,67.5,69.0,67.5,68.97000122070312,101136.0
+2015-12-21,68.5,69.25,68.5,69.0,42131.0
+2015-12-22,69.0,69.5,68.75,69.30999755859375,16735.0
+2015-12-23,69.5,69.75,69.5,69.5,76389.0
+2015-12-24,70.0,70.0,69.0,69.9800033569336,66545.0
+2015-12-27,69.5,70.25,69.0,70.0,60814.0
+2015-12-28,69.0,70.0,67.25,67.54000091552734,246432.0
+2015-12-29,65.5,66.0,63.5,65.91000366210938,189868.0
+2015-12-30,66.0,66.0,65.5,65.5,86549.0
+2015-12-31,65.25,65.25,64.5,64.87000274658203,93132.0
+2016-01-03,65.0,66.0,64.5,64.5,105592.0
+2016-01-04,64.5,64.5,61.0,61.2599983215332,81893.0
+2016-01-05,61.25,62.0,60.0,61.150001525878906,145417.0
+2016-01-06,60.75,60.75,58.0,58.59000015258789,94362.0
+2016-01-07,56.0,60.25,55.5,57.34000015258789,276358.0
+2016-01-10,57.34000015258789,57.34000015258789,57.34000015258789,57.34000015258789,0.0
+2016-01-11,57.34000015258789,57.34000015258789,57.34000015258789,57.34000015258789,0.0
+2016-01-12,57.0,60.25,55.5,59.310001373291016,146207.0
+2016-01-13,59.25,62.5,59.0,61.0,158538.0
+2016-01-14,60.0,60.0,55.75,56.08000183105469,287930.0
+2016-01-17,51.5,53.0,50.5,50.5,390885.0
+2016-01-18,50.0,50.5,47.0,49.400001525878906,407780.0
+2016-01-19,50.5,51.5,50.0,51.0,171525.0
+2016-01-20,50.5,50.5,49.0,49.41999816894531,111204.0
+2016-01-21,48.20000076293945,48.900001525878906,47.70000076293945,47.869998931884766,145246.0
+2016-01-24,51.5,51.5,48.5,48.70000076293945,158166.0
+2016-01-25,48.599998474121094,48.79999923706055,48.0,48.630001068115234,39444.0
+2016-01-26,48.5,49.0,48.0,48.459999084472656,214087.0
+2016-01-27,48.70000076293945,49.5,48.70000076293945,49.119998931884766,144979.0
+2016-01-28,49.5,50.75,49.5,50.40999984741211,140211.0
+2016-01-31,52.0,53.5,52.0,52.79999923706055,230373.0
+2016-02-01,53.0,56.75,52.25,56.5099983215332,218535.0
+2016-02-02,55.0,56.5,54.0,56.20000076293945,249137.0
+2016-02-03,56.0,59.0,56.0,58.72999954223633,103414.0
+2016-02-04,59.0,61.0,59.0,60.470001220703125,122729.0
+2016-02-07,61.75,62.5,58.75,59.13999938964844,358587.0
+2016-02-08,59.0,59.5,57.75,57.900001525878906,82027.0
+2016-02-09,57.75,59.25,57.0,58.79999923706055,77053.0
+2016-02-10,59.0,59.0,57.25,57.7400016784668,99874.0
+2016-02-11,57.25,57.75,57.0,57.5,84918.0
+2016-02-14,58.0,58.5,57.0,57.02000045776367,122646.0
+2016-02-15,57.0,57.5,56.25,57.0,61723.0
+2016-02-16,58.0,59.0,57.75,58.810001373291016,155845.0
+2016-02-17,59.0,59.75,59.0,59.5099983215332,52550.0
+2016-02-18,59.75,59.75,58.75,58.93000030517578,32881.0
+2016-02-21,58.5,59.75,58.5,59.540000915527344,43983.0
+2016-02-22,59.75,60.75,59.5,60.68000030517578,77989.0
+2016-02-23,61.0,61.25,60.5,61.25,175216.0
+2016-02-24,60.5,61.5,60.25,61.209999084472656,41717.0
+2016-02-25,60.25,61.5,60.25,60.900001525878906,66341.0
+2016-02-28,61.5,61.5,60.5,60.63999938964844,104438.0
+2016-02-29,61.0,62.75,61.0,62.38999938964844,104120.0
+2016-03-01,63.0,63.5,62.5,63.470001220703125,87831.0
+2016-03-02,63.25,63.75,63.0,63.47999954223633,67732.0
+2016-03-03,63.5,64.75,63.25,63.7599983215332,72692.0
+2016-03-06,65.0,66.0,64.25,65.66000366210938,132091.0
+2016-03-07,65.25,66.0,65.0,65.5,88837.0
+2016-03-08,66.0,66.5,64.0,65.54000091552734,130581.0
+2016-03-09,65.25,65.25,64.25,64.55000305175781,103125.0
+2016-03-10,65.0,65.25,64.25,64.6500015258789,60637.0
+2016-03-13,64.75,65.0,64.0,64.05000305175781,89668.0
+2016-03-14,63.25,64.0,62.75,62.880001068115234,63885.0
+2016-03-15,63.0,63.5,62.5,63.25,32202.0
+2016-03-16,64.0,65.25,64.0,65.1500015258789,61401.0
+2016-03-17,65.5,65.5,63.75,64.5,120586.0
+2016-03-20,65.0,65.75,65.0,65.55999755859375,94992.0
+2016-03-21,66.0,67.5,65.0,66.83999633789062,251313.0
+2016-03-22,67.5,68.25,67.0,67.8499984741211,179236.0
+2016-03-23,68.0,69.0,68.0,68.30999755859375,430778.0
+2016-03-24,68.5,68.5,66.5,67.16000366210938,526159.0
+2016-03-27,67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0.0
+2016-03-28,67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0.0
+2016-03-29,61.25,61.5,59.75,59.810001373291016,94533.0
+2016-03-30,60.5,61.0,59.25,60.470001220703125,164197.0
+2016-03-31,61.0,63.5,60.0,63.08000183105469,185129.0
+2016-04-03,61.5,63.75,61.0,62.5,219310.0
+2016-04-04,62.25,62.25,61.0,61.2599983215332,111690.0
+2016-04-05,61.0,61.5,60.0,61.0,155605.0
+2016-04-06,61.25,62.25,61.0,61.5,128454.0
+2016-04-07,61.75,61.75,61.0,61.130001068115234,46213.0
+2016-04-10,61.5,61.5,60.75,60.9900016784668,64813.0
+2016-04-11,61.0,61.5,61.0,61.0,41608.0
+2016-04-12,61.25,66.0,61.0,64.20999908447266,334965.0
+2016-04-13,65.5,66.0,64.0,64.0999984741211,121517.0
+2016-04-14,64.0,64.0,62.75,63.029998779296875,127055.0
+2016-04-17,63.0,63.0,61.75,61.75,88112.0
+2016-04-18,61.5,61.5,60.75,61.5,78888.0
+2016-04-19,62.25,62.75,61.25,61.619998931884766,201712.0
+2016-04-20,61.5,62.5,61.25,62.29999923706055,121297.0
+2016-04-21,62.5,63.75,62.25,62.5099983215332,230162.0
+2016-04-24,63.0,64.0,62.75,63.27000045776367,129349.0
+2016-04-25,63.25,63.75,62.25,63.2400016784668,329087.0
+2016-04-26,63.0,63.5,63.0,63.25,59384.0
+2016-04-27,63.5,63.75,63.25,63.25,56707.0
+2016-04-28,63.25,64.75,63.25,63.970001220703125,125736.0
+2016-05-01,64.25,64.5,63.0,63.36000061035156,195814.0
+2016-05-02,63.5,63.5,62.75,62.9900016784668,111210.0
+2016-05-03,63.0,63.0,62.5,62.5,44861.0
+2016-05-04,62.25,62.25,61.25,61.75,131759.0
+2016-05-05,62.25,62.75,62.0,62.31999969482422,61845.0
+2016-05-08,62.75,64.0,62.75,63.02000045776367,141840.0
+2016-05-09,63.0,64.25,63.0,63.25,120285.0
+2016-05-10,63.25,63.25,62.75,62.75,116116.0
+2016-05-11,63.0,63.25,63.0,63.0,43849.0
+2016-05-12,63.5,63.75,63.0,63.08000183105469,59089.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,62.5,63.0,62.5,62.90999984741211,99897.0
+2016-05-23,62.75,63.0,62.25,62.40999984741211,1113548.0
+2016-05-24,62.25,62.75,62.0,62.75,1395822.0
+2016-05-25,63.0,64.0,63.0,63.75,704384.0
+2016-05-26,64.0,64.75,64.0,64.44999694824219,944248.0
+2016-05-29,65.0,66.5,65.0,66.11000061035156,223087.0
+2016-05-30,66.5,66.75,64.25,64.47000122070312,6481679.0
+2016-05-31,64.75,65.5,64.75,65.25,4602300.0
+2016-06-01,65.75,65.75,65.25,65.45999908447266,72217.0
+2016-06-02,65.5,65.75,64.5,65.0,139854.0
+2016-06-05,65.0,65.0,64.25,64.41999816894531,105277.0
+2016-06-06,64.5,64.75,64.25,64.75,96165.0
+2016-06-07,64.75,65.0,64.5,65.0,119267.0
+2016-06-08,65.0,65.75,64.75,65.5,226390.0
+2016-06-09,65.5,66.5,65.0,66.13999938964844,125232.0
+2016-06-12,66.5,66.75,65.75,66.75,112245.0
+2016-06-13,66.5,67.0,66.25,66.58000183105469,134345.0
+2016-06-14,,,,,
+2016-06-15,66.0,66.5,66.0,66.4000015258789,194195.0
+2016-06-16,66.5,66.75,66.25,66.54000091552734,260012.0
+2016-06-19,64.5,64.5,62.5,62.77000045776367,325350.0
+2016-06-20,62.75,63.0,61.5,62.29999923706055,113891.0
+2016-06-21,62.0,62.5,61.5,62.34000015258789,224340.0
+2016-06-22,62.25,62.5,61.75,61.75,197222.0
+2016-06-23,61.5,62.25,61.5,62.0,108768.0
+2016-06-26,59.0,61.75,58.5,61.75,174249.0
+2016-06-27,61.75,62.25,61.5,62.0,109662.0
+2016-06-28,62.0,62.0,61.5,61.75,90517.0
+2016-06-29,61.75,63.0,61.75,63.0,118297.0
+2016-06-30,63.0,63.25,62.5,63.25,126023.0
+2016-07-03,63.0,63.25,62.5,63.25,126023.0
+2016-07-04,63.25,63.25,63.25,63.25,0.0
+2016-07-05,63.25,63.25,63.25,63.25,0.0
+2016-07-06,63.25,63.25,63.25,63.25,0.0
+2016-07-10,63.5,64.0,63.0,63.0,88241.0
+2016-07-11,63.5,63.5,63.0,63.0,57334.0
+2016-07-12,63.0,63.25,62.75,62.75,188587.0
+2016-07-14,63.25,63.5,63.0,63.25,63257.0
+2016-07-17,63.0,63.25,62.5,62.75,71014.0
+2016-07-18,62.75,62.75,62.0,62.5,68795.0
+2016-07-19,62.5,62.75,62.0,62.25,43511.0
+2016-07-20,62.25,62.25,61.25,61.5,56664.0
+2016-07-21,61.5,61.5,60.5,60.75,104754.0
+2016-07-24,60.5,61.0,60.25,60.75,53969.0
+2016-07-25,60.25,61.25,60.25,61.0,43103.0
+2016-07-26,61.5,61.5,60.75,60.75,51830.0
+2016-07-27,61.0,61.5,60.75,61.5,50888.0
+2016-07-28,61.5,61.75,61.0,61.5,165357.0
+2016-07-31,61.75,61.75,61.25,61.5,92542.0
+2016-08-01,61.5,62.0,61.5,62.0,149799.0
+2016-08-02,61.75,61.75,61.25,61.25,58728.0
+2016-08-03,61.25,61.5,61.0,61.0,82744.0
+2016-08-04,61.0,61.25,60.5,61.25,88964.0
+2016-08-07,61.25,61.5,61.25,61.25,63525.0
+2016-08-08,61.25,61.5,61.25,61.25,68892.0
+2016-08-09,61.25,61.5,61.25,61.25,46190.0
+2016-08-10,61.25,61.25,60.5,60.75,68858.0
+2016-08-11,61.0,61.0,60.5,60.75,33145.0
+2016-08-14,61.0,61.25,60.75,60.75,43240.0
+2016-08-15,61.0,61.0,60.5,60.75,26653.0
+2016-08-16,60.75,60.75,60.25,60.25,98141.0
+2016-08-17,60.25,60.25,58.75,58.75,202537.0
+2016-08-18,59.0,59.25,58.5,58.75,83151.0
+2016-08-21,58.5,59.25,58.0,58.25,39932.0
+2016-08-22,58.0,58.0,55.75,56.0,171687.0
+2016-08-23,56.0,56.25,54.75,54.75,141022.0
+2016-08-24,55.0,55.25,53.5,53.5,162513.0
+2016-08-25,53.25,53.25,50.75,52.5,385683.0
+2016-08-28,52.0,56.5,52.0,55.25,232144.0
+2016-08-29,55.5,56.5,55.0,56.25,53975.0
+2016-08-30,56.25,57.0,56.25,56.5,110410.0
+2016-08-31,57.0,57.0,56.5,56.75,55868.0
+2016-09-01,56.25,56.5,56.25,56.5,43121.0
+2016-09-04,56.25,57.0,56.25,57.0,37238.0
+2016-09-05,56.25,56.75,55.75,55.75,112266.0
+2016-09-06,55.75,56.0,55.25,55.75,68346.0
+2016-09-07,55.75,56.0,55.25,55.5,56728.0
+2016-09-08,55.75,56.75,55.75,56.5,39483.0
+2016-09-11,56.5,56.5,56.5,56.5,0.0
+2016-09-12,56.5,56.5,56.5,56.5,0.0
+2016-09-18,56.0,56.5,55.75,56.0,17827.0
+2016-09-19,56.0,56.0,54.75,55.5,26528.0
+2016-09-20,54.75,55.75,54.5,55.5,82679.0
+2016-09-21,55.5,59.0,55.5,58.0,89191.0
+2016-09-22,55.5,59.0,55.5,58.0,89191.0
+2016-09-25,57.0,57.5,56.5,57.5,22539.0
+2016-09-26,58.0,59.0,57.5,58.75,93370.0
+2016-09-27,58.25,58.25,55.5,56.0,84651.0
+2016-09-28,55.75,55.75,52.0,53.25,124332.0
+2016-09-29,53.25,55.75,52.25,55.5,152878.0
+2016-10-02,55.0,55.0,50.5,51.0,91752.0
+2016-10-03,51.0,52.25,49.0,50.0,110861.0
+2016-10-04,50.5,52.5,50.5,52.0,99141.0
+2016-10-05,52.5,54.0,52.0,53.0,47483.0
+2016-10-06,53.75,54.5,53.0,53.0,124969.0
+2016-10-09,53.25,53.25,52.0,52.0,23911.0
+2016-10-10,51.5,51.5,49.900001525878906,50.5,256735.0
+2016-10-11,50.5,50.75,50.0,50.25,71471.0
+2016-10-12,50.0,50.5,50.0,50.25,56565.0
+2016-10-13,50.25,50.5,50.0,50.25,190708.0
+2016-10-16,50.5,50.5,49.400001525878906,49.900001525878906,25392.0
+2016-10-17,49.900001525878906,49.900001525878906,48.900001525878906,48.900001525878906,79089.0
+2016-10-18,48.900001525878906,48.900001525878906,47.0,47.5,44510.0
+2016-10-19,48.5,48.5,47.0,48.29999923706055,79810.0
+2016-10-20,48.599998474121094,49.29999923706055,48.099998474121094,49.20000076293945,111949.0
+2016-10-23,49.20000076293945,50.25,49.0,49.900001525878906,106207.0
+2016-10-24,,,,,
+2016-10-25,50.75,51.75,50.75,51.25,114733.0
+2016-10-26,50.75,51.0,50.5,50.5,155486.0
+2016-10-27,50.5,50.75,49.900001525878906,50.25,167017.0
+2016-10-30,50.0,50.25,50.0,50.0,128378.0
+2016-10-31,49.900001525878906,50.75,49.900001525878906,50.75,82185.0
+2016-11-01,50.5,50.5,50.0,50.25,113528.0
+2016-11-02,50.25,50.75,50.0,50.75,104800.0
+2016-11-03,50.75,52.0,50.75,52.0,90453.0
+2016-11-06,51.25,52.5,51.25,52.5,87934.0
+2016-11-07,52.75,53.5,52.75,53.0,117565.0
+2016-11-08,53.75,54.75,53.5,53.75,174515.0
+2016-11-09,51.5,54.5,51.5,54.25,214102.0
+2016-11-10,54.75,57.25,54.75,57.0,140772.0
+2016-11-13,56.75,58.75,56.5,58.75,145700.0
+2016-11-14,59.0,59.5,57.75,59.25,222793.0
+2016-11-15,58.5,60.75,58.0,58.5,294692.0
+2016-11-16,58.5,60.25,58.5,59.5,165488.0
+2016-11-17,59.75,60.0,59.25,59.25,72355.0
+2016-11-20,59.5,59.5,58.75,59.0,12790.0
+2016-11-21,59.0,59.0,57.0,57.5,103757.0
+2016-11-22,57.5,59.0,57.5,59.0,82165.0
+2016-11-23,59.25,61.25,59.25,61.0,185208.0
+2016-11-24,61.0,62.0,61.0,61.5,321963.0
+2016-11-27,60.5,62.5,60.5,61.25,104184.0
+2016-11-28,61.5,63.0,61.5,62.5,140137.0
+2016-11-29,62.75,63.25,61.5,62.75,336404.0
+2016-11-30,62.75,64.75,62.75,64.25,223969.0
+2016-12-01,65.0,67.25,65.0,67.0,347296.0
+2016-12-04,67.25,69.0,67.0,68.25,400399.0
+2016-12-05,67.25,67.75,66.0,67.5,309235.0
+2016-12-06,67.5,69.25,67.0,69.0,268341.0
+2016-12-07,69.0,69.5,68.0,69.0,303426.0
+2016-12-08,69.0,70.25,69.0,69.5,364777.0
+2016-12-11,69.75,71.25,69.75,70.5,201822.0
+2016-12-12,71.0,71.0,69.75,69.75,168761.0
+2016-12-13,69.0,70.25,68.25,70.25,278528.0
+2016-12-14,70.0,71.25,69.5,70.5,287980.0
+2016-12-15,70.25,71.0,69.0,70.5,421441.0
+2016-12-18,70.5,71.25,70.5,71.0,183740.0
+2016-12-19,71.5,71.5,70.5,70.5,204560.0
+2016-12-20,70.5,70.5,69.75,70.5,154262.0
+2016-12-21,70.25,70.75,69.75,70.0,234770.0
+2016-12-22,70.0,70.75,70.0,70.75,122802.0
+2016-12-25,70.75,71.5,70.5,71.25,107334.0
+2016-12-26,,,,,
+2016-12-27,70.5,71.5,70.5,71.5,67743.0
+2016-12-28,71.0,71.5,71.0,71.25,46254.0
+2016-12-29,71.25,71.5,70.75,71.0,84948.0
+2017-01-01,71.25,71.5,71.25,71.5,7552.0
+2017-01-02,71.5,71.75,71.0,71.25,69939.0
+2017-01-03,71.0,71.25,70.75,71.0,19867.0
+2017-01-04,70.75,71.75,70.25,71.75,73273.0
+2017-01-05,71.75,71.75,71.25,71.5,18419.0
+2017-01-08,71.25,71.25,70.0,70.0,17100.0
+2017-01-09,70.25,70.25,66.75,67.25,83855.0
+2017-01-10,67.5,67.5,65.0,65.0,90994.0
+2017-01-11,65.0,65.0,59.5,59.75,449836.0
+2017-01-12,60.0,62.5,59.75,61.0,5900717.0
+2017-01-15,62.25,62.5,60.75,61.5,69169.0
+2017-01-16,61.25,61.5,61.0,61.0,34774.0
+2017-01-17,61.25,62.0,60.75,61.5,192030.0
+2017-01-18,61.5,62.0,60.75,60.75,77275.0
+2017-01-19,60.75,61.75,60.75,61.25,51755.0
+2017-01-22,60.75,62.0,59.5,61.75,202570.0
+2017-01-23,61.5,62.0,61.0,61.75,67254.0
+2017-01-24,62.0,63.0,62.0,62.75,129815.0
+2017-01-25,63.0,64.0,62.75,62.75,91565.0
+2017-01-26,63.0,63.25,62.0,62.5,50085.0
+2017-01-29,62.25,64.0,62.0,63.5,204710.0
+2017-01-30,64.25,64.25,62.75,62.75,86196.0
+2017-01-31,62.75,63.0,62.25,62.5,130081.0
+2017-02-01,62.5,62.5,62.0,62.0,103887.0
+2017-02-02,62.25,62.75,62.0,62.5,58414.0
+2017-02-05,62.5,62.5,62.0,62.25,52427.0
+2017-02-06,61.5,63.0,61.5,63.0,134803.0
+2017-02-07,63.0,63.0,62.5,63.0,75983.0
+2017-02-08,63.25,63.25,62.75,62.75,145257.0
+2017-02-09,64.0,65.25,63.25,64.5,257664.0
+2017-02-12,64.0,64.75,63.75,64.0,215253.0
+2017-02-13,63.75,63.75,63.25,63.5,79487.0
+2017-02-14,63.5,63.75,63.25,63.5,118348.0
+2017-02-15,63.5,63.75,63.25,63.25,78627.0
+2017-02-16,63.5,63.75,63.25,63.25,122133.0
+2017-02-19,63.25,63.5,63.25,63.25,44697.0
+2017-02-20,63.75,63.75,62.5,62.5,109382.0
+2017-02-21,62.5,62.5,61.0,61.75,121647.0
+2017-02-22,61.5,62.25,61.5,62.25,61860.0
+2017-02-23,62.0,62.0,61.75,62.0,61337.0
+2017-02-26,62.0,62.25,62.0,62.0,45749.0
+2017-02-27,62.0,62.25,61.75,62.0,45969.0
+2017-02-28,62.0,62.0,61.25,61.75,78330.0
+2017-03-01,61.5,62.0,61.5,61.5,79553.0
+2017-03-02,61.5,62.0,61.5,61.75,111898.0
+2017-03-05,62.0,62.0,61.5,61.5,39876.0
+2017-03-06,61.5,61.5,61.25,61.5,20746.0
+2017-03-07,61.75,61.75,61.5,61.5,26077.0
+2017-03-08,61.75,61.75,61.5,61.5,54252.0
+2017-03-09,61.5,61.75,61.25,61.75,83367.0
+2017-03-12,61.25,61.25,60.5,60.5,70357.0
+2017-03-13,60.5,61.25,60.5,61.25,38071.0
+2017-03-14,60.75,61.25,60.0,60.25,87751.0
+2017-03-15,60.5,61.0,60.5,61.0,26915.0
+2017-03-16,61.0,61.75,61.0,61.75,70391.0
+2017-03-19,62.0,62.5,61.25,61.25,53343.0
+2017-03-20,61.25,62.0,61.25,61.5,14150.0
+2017-03-21,61.75,62.0,59.75,59.75,193209.0
+2017-03-22,60.0,60.0,59.5,59.75,124922.0
+2017-03-23,60.0,60.25,60.0,60.25,102182.0
+2017-03-26,60.25,60.5,60.0,60.25,51447.0
+2017-03-27,60.25,60.25,60.0,60.25,58337.0
+2017-03-28,60.25,60.25,60.0,60.25,48176.0
+2017-03-29,60.25,60.25,60.0,60.25,76996.0
+2017-03-30,60.25,60.25,59.5,60.0,133176.0
+2017-04-02,,,,,
+2017-04-03,60.0,60.0,59.75,59.75,96948.0
+2017-04-04,,,,,
+2017-04-05,59.25,59.75,59.0,59.5,141081.0
+2017-04-06,59.5,60.0,59.0,59.5,144776.0
+2017-04-09,59.5,59.75,59.25,59.75,329998.0
+2017-04-10,56.5,56.75,53.75,53.75,760143.0
+2017-04-11,53.25,53.5,51.5,52.0,421972.0
+2017-04-12,52.0,52.25,51.0,51.5,255513.0
+2017-04-13,51.5,51.75,51.0,51.25,154031.0
+2017-04-16,51.5,51.5,50.0,50.0,374425.0
+2017-04-17,50.25,50.75,50.25,50.75,237156.0
+2017-04-18,50.5,50.5,49.79999923706055,49.900001525878906,114382.0
+2017-04-19,49.900001525878906,50.0,49.400001525878906,50.0,88120.0
+2017-04-20,49.900001525878906,50.5,49.79999923706055,50.0,59356.0
+2017-04-23,50.75,51.25,50.75,51.25,138989.0
+2017-04-24,51.25,52.0,50.75,51.5,119002.0
+2017-04-25,51.5,51.5,51.25,51.25,127156.0
+2017-04-26,51.25,51.75,51.25,51.5,60053.0
+2017-04-27,51.25,51.5,51.25,51.25,62164.0
+2017-04-30,51.25,51.5,50.75,50.75,95679.0
+2017-05-01,50.75,51.0,50.25,50.5,92460.0
+2017-05-02,,,,,
+2017-05-03,50.5,50.5,50.0,50.0,190490.0
+2017-05-04,50.25,50.5,49.900001525878906,50.5,46355.0
+2017-05-07,50.0,50.25,49.900001525878906,49.900001525878906,86278.0
+2017-05-08,49.900001525878906,50.25,49.79999923706055,50.0,28067.0
+2017-05-09,,,,,
+2017-05-10,49.900001525878906,50.5,49.900001525878906,50.5,110761.0
+2017-05-11,51.5,51.5,50.5,50.75,76483.0
+2017-05-14,50.5,51.5,50.5,51.0,69443.0
+2017-05-15,51.0,51.5,51.0,51.25,29578.0
+2017-05-16,51.5,52.0,51.5,51.75,79916.0
+2017-05-17,51.5,53.0,51.5,52.75,97799.0
+2017-05-18,52.25,52.75,52.25,52.75,24968.0
+2017-05-21,53.0,53.0,52.25,52.75,30487.0
+2017-05-22,52.75,53.0,52.75,53.0,65756.0
+2017-05-23,52.5,53.0,52.5,52.75,35579.0
+2017-05-24,52.5,52.5,52.0,52.5,62794.0
+2017-05-25,53.0,53.75,53.0,53.75,149919.0
+2017-05-28,53.25,53.5,53.0,53.25,54571.0
+2017-05-29,53.5,53.75,53.0,53.5,64575.0
+2017-05-30,53.75,54.0,53.5,54.0,44360.0
+2017-05-31,54.0,54.25,54.0,54.0,80358.0
+2017-06-01,54.0,54.25,53.75,54.0,50222.0
+2017-06-04,53.599998474121094,54.0,53.5,53.5,66519.0
+2017-06-05,53.599998474121094,53.599998474121094,53.0,53.20000076293945,221229.0
+2017-06-06,53.400001525878906,53.5,52.900001525878906,53.29999923706055,164686.0
+2017-06-07,52.0,52.0,50.599998474121094,51.70000076293945,178204.0
+2017-06-08,51.70000076293945,51.70000076293945,50.79999923706055,50.900001525878906,80650.0
+2017-06-11,50.5,50.900001525878906,49.70000076293945,50.099998474121094,210307.0
+2017-06-12,50.099998474121094,50.29999923706055,50.0,50.29999923706055,112270.0
+2017-06-13,50.099998474121094,50.5,50.099998474121094,50.20000076293945,13513.0
+2017-06-14,50.400001525878906,51.29999923706055,50.29999923706055,50.70000076293945,128726.0
+2017-06-15,50.70000076293945,51.20000076293945,50.599998474121094,51.099998474121094,97177.0
+2017-06-18,51.0,51.400001525878906,50.900001525878906,51.29999923706055,52152.0
+2017-06-19,51.29999923706055,51.400001525878906,51.0,51.20000076293945,167618.0
+2017-06-20,51.29999923706055,51.29999923706055,50.79999923706055,50.900001525878906,172738.0
+2017-06-21,51.099998474121094,51.400001525878906,51.099998474121094,51.400001525878906,251756.0
+2017-06-22,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0
+2017-06-25,51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0.0
+2017-06-26,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0
+2017-06-27,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0
+2017-06-28,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0
+2017-06-29,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0
+2017-07-02,52.0,52.5,51.900001525878906,52.099998474121094,75352.0
+2017-07-03,52.400001525878906,52.400001525878906,52.0,52.0,132710.0
+2017-07-04,52.099998474121094,52.20000076293945,51.900001525878906,52.0,22395.0
+2017-07-05,51.900001525878906,51.900001525878906,51.099998474121094,51.79999923706055,125787.0
+2017-07-06,53.5,54.0,51.70000076293945,51.900001525878906,307600.0
+2017-07-09,51.70000076293945,52.0,51.70000076293945,51.70000076293945,46475.0
+2017-07-10,52.0,52.0,51.099998474121094,51.5,53158.0
+2017-07-11,51.400001525878906,51.400001525878906,50.400001525878906,50.400001525878906,79241.0
+2017-07-12,50.29999923706055,50.599998474121094,50.0,50.400001525878906,115432.0
+2017-07-13,50.599998474121094,50.599998474121094,49.5,49.5,126255.0
+2017-07-16,50.0,50.599998474121094,49.900001525878906,50.400001525878906,36437.0
+2017-07-17,50.400001525878906,50.400001525878906,50.20000076293945,50.29999923706055,37262.0
+2017-07-18,50.20000076293945,50.20000076293945,50.0,50.0,58621.0
+2017-07-19,50.0,50.20000076293945,49.900001525878906,50.0,34454.0
+2017-07-20,50.0,50.400001525878906,50.0,50.29999923706055,63924.0
+2017-07-23,50.0,50.20000076293945,49.849998474121094,50.0,53028.0
+2017-07-24,50.0,50.5,49.75,50.5,37168.0
+2017-07-25,50.20000076293945,50.400001525878906,50.099998474121094,50.099998474121094,21508.0
+2017-07-26,50.20000076293945,50.20000076293945,50.0,50.20000076293945,21716.0
+2017-07-27,50.400001525878906,50.400001525878906,50.0,50.29999923706055,12894.0
+2017-07-30,50.0,50.099998474121094,49.70000076293945,50.0,148407.0
+2017-07-31,50.20000076293945,50.20000076293945,49.75,50.099998474121094,12478.0
+2017-08-01,49.70000076293945,50.0,49.70000076293945,49.79999923706055,34846.0
+2017-08-02,49.79999923706055,50.0,49.70000076293945,49.70000076293945,14444.0
+2017-08-03,49.79999923706055,50.0,49.70000076293945,49.70000076293945,11011.0
+2017-08-06,50.0,50.0,49.5,49.650001525878906,17543.0
+2017-08-07,48.099998474121094,49.599998474121094,48.099998474121094,49.20000076293945,62386.0
+2017-08-08,48.900001525878906,49.29999923706055,48.900001525878906,49.04999923706055,21668.0
+2017-08-09,49.04999923706055,49.400001525878906,48.75,48.75,70626.0
+2017-08-10,48.75,49.150001525878906,47.5,47.75,186828.0
+2017-08-13,48.0,48.0,47.54999923706055,47.650001525878906,45384.0
+2017-08-14,47.75,48.099998474121094,47.650001525878906,47.650001525878906,36825.0
+2017-08-15,47.70000076293945,47.75,47.54999923706055,47.70000076293945,21394.0
+2017-08-16,47.5,47.70000076293945,47.25,47.5,20048.0
+2017-08-17,47.5,47.54999923706055,47.29999923706055,47.45000076293945,71022.0
+2017-08-20,47.349998474121094,47.45000076293945,47.0,47.29999923706055,44399.0
+2017-08-21,47.5,47.79999923706055,47.400001525878906,47.5,16866.0
+2017-08-22,47.45000076293945,47.650001525878906,46.849998474121094,46.849998474121094,182884.0
+2017-08-23,46.599998474121094,47.0,46.0,46.150001525878906,197979.0
+2017-08-24,46.0,46.099998474121094,44.900001525878906,44.900001525878906,333344.0
+2017-08-27,44.900001525878906,45.0,43.70000076293945,43.95000076293945,170368.0
+2017-08-28,44.0,44.5,44.0,44.5,44272.0
+2017-08-29,44.599998474121094,45.20000076293945,44.5,45.20000076293945,120725.0
+2017-08-30,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2017-08-31,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2017-09-03,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2017-09-04,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2017-09-05,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2017-09-06,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2017-09-07,44.900001525878906,45.0,44.75,44.79999923706055,60509.0
+2017-09-10,44.79999923706055,45.0,44.5,44.900001525878906,71714.0
+2017-09-11,44.849998474121094,45.04999923706055,44.54999923706055,44.849998474121094,51052.0
+2017-09-12,44.70000076293945,44.849998474121094,44.54999923706055,44.849998474121094,16354.0
+2017-09-13,45.0,45.0,44.0,44.599998474121094,67622.0
+2017-09-14,44.5,44.70000076293945,44.20000076293945,44.70000076293945,63523.0
+2017-09-17,44.400001525878906,44.5,44.25,44.5,42552.0
+2017-09-18,44.20000076293945,44.5,44.20000076293945,44.45000076293945,43501.0
+2017-09-19,44.349998474121094,44.45000076293945,43.75,43.79999923706055,144661.0
+2017-09-20,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2017-09-21,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2017-09-24,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2017-09-25,43.20000076293945,43.25,42.5,42.849998474121094,145065.0
+2017-09-26,43.5,43.5,42.70000076293945,42.70000076293945,101127.0
+2017-09-27,43.0,43.0,42.20000076293945,42.20000076293945,91679.0
+2017-09-28,42.45000076293945,42.54999923706055,41.79999923706055,41.849998474121094,157697.0
+2017-10-01,41.5,41.75,41.29999923706055,41.650001525878906,86311.0
+2017-10-02,41.650001525878906,42.0,41.650001525878906,41.849998474121094,59403.0
+2017-10-03,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0
+2017-10-04,42.0,42.099998474121094,41.54999923706055,41.54999923706055,94614.0
+2017-10-05,42.150001525878906,42.150001525878906,41.25,41.400001525878906,66419.0
+2017-10-08,41.45000076293945,41.45000076293945,40.599998474121094,40.75,140299.0
+2017-10-09,40.70000076293945,40.70000076293945,39.650001525878906,39.900001525878906,141532.0
+2017-10-10,39.599998474121094,39.599998474121094,39.0,39.150001525878906,105744.0
+2017-10-11,38.75,39.20000076293945,38.75,38.95000076293945,81098.0
+2017-10-12,42.099998474121094,42.099998474121094,39.04999923706055,39.900001525878906,105334.0
+2017-10-15,39.849998474121094,40.29999923706055,39.5,39.54999923706055,54655.0
+2017-10-16,39.70000076293945,39.79999923706055,39.5,39.5,66724.0
+2017-10-17,39.79999923706055,39.79999923706055,39.54999923706055,39.54999923706055,46095.0
+2017-10-18,39.5,39.70000076293945,39.5,39.5,33536.0
+2017-10-19,39.45000076293945,39.599998474121094,39.400001525878906,39.45000076293945,41767.0
+2017-10-22,39.45000076293945,39.45000076293945,39.0,39.0,55778.0
+2017-10-23,38.79999923706055,39.0,37.79999923706055,38.0,162495.0
+2017-10-24,38.400001525878906,38.400001525878906,37.5,38.04999923706055,102416.0
+2017-10-25,38.04999923706055,39.099998474121094,38.0,38.79999923706055,77236.0
+2017-10-26,38.79999923706055,39.5,38.650001525878906,39.0,276158.0
+2017-10-29,39.150001525878906,39.400001525878906,39.150001525878906,39.400001525878906,97719.0
+2017-10-30,39.0,39.349998474121094,39.0,39.20000076293945,44091.0
+2017-10-31,39.04999923706055,39.20000076293945,38.75,38.79999923706055,80472.0
+2017-11-01,39.04999923706055,39.25,38.75,38.849998474121094,47188.0
+2017-11-02,38.849998474121094,39.099998474121094,38.849998474121094,38.849998474121094,156576.0
+2017-11-05,38.5,39.04999923706055,38.0,38.900001525878906,127970.0
+2017-11-06,38.900001525878906,38.900001525878906,38.70000076293945,38.900001525878906,81376.0
+2017-11-07,38.79999923706055,39.0,37.650001525878906,39.0,248213.0
+2017-11-08,38.70000076293945,39.0,38.650001525878906,39.0,53741.0
+2017-11-09,38.70000076293945,39.20000076293945,38.54999923706055,38.95000076293945,67539.0
+2017-11-12,39.0,39.0,38.75,38.75,35238.0
+2017-11-13,38.70000076293945,38.95000076293945,38.70000076293945,38.75,40588.0
+2017-11-14,38.900001525878906,38.95000076293945,38.70000076293945,38.70000076293945,33503.0
+2017-11-15,38.75,38.95000076293945,38.70000076293945,38.70000076293945,53221.0
+2017-11-16,38.75,38.75,38.099998474121094,38.650001525878906,44182.0
+2017-11-19,38.5,38.70000076293945,38.400001525878906,38.5,40145.0
+2017-11-20,38.400001525878906,38.45000076293945,38.20000076293945,38.25,69732.0
+2017-11-21,38.04999923706055,38.04999923706055,37.20000076293945,37.5,99046.0
+2017-11-22,38.0,38.0,37.20000076293945,37.45000076293945,97757.0
+2017-11-23,37.5,37.54999923706055,37.400001525878906,37.45000076293945,195450.0
+2017-11-26,38.0,38.04999923706055,37.70000076293945,38.0,80311.0
+2017-11-27,38.0,38.400001525878906,37.900001525878906,38.29999923706055,171754.0
+2017-11-28,38.400001525878906,38.75,38.29999923706055,38.45000076293945,222152.0
+2017-11-29,38.70000076293945,38.70000076293945,38.0,38.400001525878906,287053.0
+2017-11-30,38.25,38.650001525878906,38.20000076293945,38.54999923706055,130484.0
+2017-12-03,38.70000076293945,40.0,38.70000076293945,39.849998474121094,436176.0
+2017-12-04,40.0,41.29999923706055,40.0,40.5,426475.0
+2017-12-05,40.20000076293945,40.20000076293945,39.849998474121094,39.95000076293945,148140.0
+2017-12-06,39.900001525878906,39.95000076293945,39.25,39.29999923706055,154644.0
+2017-12-07,39.75,39.95000076293945,39.20000076293945,39.95000076293945,126095.0
+2017-12-10,39.900001525878906,40.5,39.849998474121094,40.20000076293945,294858.0
+2017-12-11,40.29999923706055,40.54999923706055,40.150001525878906,40.5,182616.0
+2017-12-12,40.45000076293945,40.599998474121094,39.900001525878906,40.099998474121094,209085.0
+2017-12-13,40.099998474121094,40.20000076293945,39.95000076293945,40.20000076293945,88720.0
+2017-12-14,40.25,40.5,40.0,40.349998474121094,73266.0
+2017-12-17,40.20000076293945,43.29999923706055,40.150001525878906,43.0,453504.0
+2017-12-18,43.0,46.900001525878906,42.75,46.900001525878906,959755.0
+2017-12-19,46.95000076293945,47.79999923706055,45.79999923706055,47.349998474121094,839943.0
+2017-12-20,47.900001525878906,47.900001525878906,46.79999923706055,47.29999923706055,224544.0
+2017-12-21,47.20000076293945,49.75,46.900001525878906,48.79999923706055,444792.0
+2017-12-24,49.29999923706055,49.29999923706055,48.099998474121094,48.20000076293945,158253.0
+2017-12-25,48.20000076293945,48.20000076293945,46.599998474121094,47.0,149734.0
+2017-12-26,46.5,47.0,45.29999923706055,45.95000076293945,252417.0
+2017-12-27,46.0,46.400001525878906,45.900001525878906,45.900001525878906,193628.0
+2017-12-28,46.5,48.0,46.04999923706055,46.849998474121094,196977.0
+2017-12-31,47.0,47.79999923706055,47.0,47.5,115954.0
+2018-01-01,46.29999923706055,47.849998474121094,46.29999923706055,47.849998474121094,42593.0
+2018-01-02,47.900001525878906,48.400001525878906,47.29999923706055,48.20000076293945,93598.0
+2018-01-03,48.0,48.150001525878906,48.0,48.150001525878906,46643.0
+2018-01-04,48.0,48.900001525878906,48.0,48.599998474121094,147341.0
+2018-01-07,48.75,49.29999923706055,48.75,49.0,100562.0
+2018-01-08,49.0,49.5,48.75,48.900001525878906,49765.0
+2018-01-09,49.0,49.400001525878906,49.0,49.099998474121094,47892.0
+2018-01-10,49.099998474121094,49.5,48.79999923706055,48.95000076293945,23404.0
+2018-01-11,48.900001525878906,49.099998474121094,48.599998474121094,48.599998474121094,41297.0
+2018-01-14,48.599998474121094,49.099998474121094,48.45000076293945,49.099998474121094,104376.0
+2018-01-15,49.0,50.0,48.95000076293945,49.70000076293945,93897.0
+2018-01-16,49.599998474121094,49.599998474121094,49.400001525878906,49.599998474121094,39170.0
+2018-01-17,49.599998474121094,50.400001525878906,49.0,49.099998474121094,81131.0
+2018-01-18,49.099998474121094,49.29999923706055,48.29999923706055,48.400001525878906,34151.0
+2018-01-21,48.599998474121094,49.29999923706055,48.5,48.95000076293945,36982.0
+2018-01-22,48.900001525878906,49.150001525878906,48.5,48.599998474121094,38076.0
+2018-01-23,48.5,49.0,48.5,49.0,20706.0
+2018-01-24,48.5,49.0,48.5,48.95000076293945,14593.0
+2018-01-25,49.0,49.0,48.599998474121094,48.599998474121094,25280.0
+2018-01-28,49.04999923706055,49.04999923706055,48.5,48.70000076293945,26729.0
+2018-01-29,48.599998474121094,49.0,48.599998474121094,49.0,23846.0
+2018-01-30,48.95000076293945,48.95000076293945,48.5,48.95000076293945,45359.0
+2018-01-31,48.95000076293945,49.29999923706055,48.5,48.70000076293945,147873.0
+2018-02-01,48.95000076293945,51.5,48.5,51.0,238161.0
+2018-02-04,52.0,52.0,50.79999923706055,51.5,393221.0
+2018-02-05,51.099998474121094,51.20000076293945,50.400001525878906,51.20000076293945,113712.0
+2018-02-06,50.400001525878906,50.599998474121094,49.20000076293945,50.5,149664.0
+2018-02-07,50.5,50.5,49.5,49.79999923706055,83771.0
+2018-02-08,50.5,50.5,50.0,50.29999923706055,116916.0
+2018-02-11,50.0,50.099998474121094,49.599998474121094,49.900001525878906,28974.0
+2018-02-12,50.0,50.5,50.0,50.29999923706055,38046.0
+2018-02-13,50.5,50.599998474121094,50.400001525878906,50.5,41886.0
+2018-02-14,50.400001525878906,50.400001525878906,50.20000076293945,50.400001525878906,15146.0
+2018-02-15,50.099998474121094,51.099998474121094,50.099998474121094,50.900001525878906,134772.0
+2018-02-18,50.70000076293945,50.900001525878906,50.70000076293945,50.70000076293945,8673.0
+2018-02-19,51.0,51.400001525878906,50.900001525878906,51.20000076293945,52588.0
+2018-02-20,51.20000076293945,51.599998474121094,50.900001525878906,51.5,33318.0
+2018-02-21,51.5,51.70000076293945,51.29999923706055,51.400001525878906,29534.0
+2018-02-22,51.70000076293945,51.79999923706055,51.0,51.79999923706055,67158.0
+2018-02-25,51.099998474121094,51.5,51.099998474121094,51.400001525878906,17829.0
+2018-02-26,51.29999923706055,51.5,51.0,51.29999923706055,26340.0
+2018-02-27,51.099998474121094,51.29999923706055,51.099998474121094,51.099998474121094,19229.0
+2018-02-28,51.0,51.099998474121094,50.599998474121094,50.599998474121094,34642.0
+2018-03-01,50.599998474121094,51.0,50.5,50.5,38062.0
+2018-03-04,50.900001525878906,51.0,50.0,50.0,16384.0
+2018-03-05,50.0,50.0,48.5,48.5,95636.0
+2018-03-06,48.599998474121094,49.099998474121094,48.150001525878906,49.099998474121094,95255.0
+2018-03-07,49.20000076293945,49.75,49.20000076293945,49.70000076293945,53488.0
+2018-03-08,49.70000076293945,50.20000076293945,49.70000076293945,49.900001525878906,57486.0
+2018-03-11,50.400001525878906,50.400001525878906,49.849998474121094,50.20000076293945,124474.0
+2018-03-12,50.20000076293945,51.0,50.0,50.5,134127.0
+2018-03-13,50.5,51.79999923706055,50.29999923706055,51.79999923706055,125192.0
+2018-03-14,51.79999923706055,52.70000076293945,51.5,52.5,319390.0
+2018-03-15,52.20000076293945,53.70000076293945,51.79999923706055,53.5,246541.0
+2018-03-18,53.5,55.20000076293945,53.099998474121094,54.400001525878906,141022.0
+2018-03-19,54.0,55.70000076293945,54.0,54.5,237603.0
+2018-03-20,55.0,59.400001525878906,55.0,59.0,702444.0
+2018-03-21,59.0,59.0,59.0,59.0,0.0
+2018-03-22,58.20000076293945,59.599998474121094,58.20000076293945,59.599998474121094,238491.0
+2018-03-25,59.099998474121094,59.5,58.70000076293945,58.70000076293945,54613.0
+2018-03-26,58.900001525878906,60.29999923706055,58.79999923706055,60.20000076293945,164095.0
+2018-03-27,60.0,60.400001525878906,59.20000076293945,59.599998474121094,98201.0
+2018-03-28,59.5,59.5,58.5,58.5,82160.0
+2018-03-29,58.400001525878906,58.900001525878906,56.0,56.0,139496.0
+2018-04-01,56.0,56.5,53.5,53.79999923706055,120446.0
+2018-04-02,53.70000076293945,54.20000076293945,51.400001525878906,51.400001525878906,469646.0
+2018-04-03,51.5,51.5,49.29999923706055,49.5,935316.0
+2018-04-04,50.0,50.70000076293945,49.150001525878906,49.29999923706055,789436.0
+2018-04-05,49.400001525878906,49.5,48.5,49.20000076293945,1616339.0
+2018-04-08,49.650001525878906,53.400001525878906,49.650001525878906,53.099998474121094,1146832.0
+2018-04-09,53.5,53.900001525878906,52.099998474121094,52.400001525878906,426699.0
+2018-04-10,52.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,175191.0
+2018-04-11,51.79999923706055,52.79999923706055,50.099998474121094,51.599998474121094,304937.0
+2018-04-12,51.400001525878906,52.29999923706055,51.400001525878906,52.20000076293945,280961.0
+2018-04-15,52.0,53.5,52.0,53.20000076293945,261738.0
+2018-04-16,52.099998474121094,53.0,52.0,52.70000076293945,100195.0
+2018-04-17,52.5,53.0,52.099998474121094,52.5,115421.0
+2018-04-18,52.5,52.5,51.79999923706055,52.20000076293945,195224.0
+2018-04-19,52.0,52.5,51.79999923706055,52.5,119979.0
+2018-04-22,51.900001525878906,52.79999923706055,51.900001525878906,52.20000076293945,75078.0
+2018-04-23,52.0,52.0,50.400001525878906,50.400001525878906,244823.0
+2018-04-24,50.5,50.5,49.400001525878906,50.0,176661.0
+2018-04-25,49.79999923706055,50.400001525878906,49.75,50.29999923706055,130491.0
+2018-04-26,50.0,50.79999923706055,50.0,50.70000076293945,84037.0
+2018-04-29,51.900001525878906,52.0,50.599998474121094,50.599998474121094,162083.0
+2018-04-30,50.70000076293945,51.0,50.400001525878906,51.0,194401.0
+2018-05-01,51.099998474121094,51.79999923706055,50.70000076293945,51.5,200882.0
+2018-05-02,51.5,51.5,50.900001525878906,51.5,104362.0
+2018-05-03,51.5,51.5,51.0,51.099998474121094,35738.0
+2018-05-06,50.900001525878906,51.29999923706055,50.79999923706055,50.79999923706055,48425.0
+2018-05-07,50.79999923706055,51.099998474121094,50.20000076293945,51.0,72966.0
+2018-05-08,50.70000076293945,51.0,50.20000076293945,50.20000076293945,107911.0
+2018-05-09,50.29999923706055,50.400001525878906,49.400001525878906,50.0,109742.0
+2018-05-10,49.5,50.20000076293945,49.5,49.75,36397.0
+2018-05-13,50.099998474121094,51.0,50.099998474121094,50.900001525878906,54426.0
+2018-05-14,51.29999923706055,52.0,50.900001525878906,52.0,187600.0
+2018-05-15,52.20000076293945,53.0,51.0,51.099998474121094,170504.0
+2018-05-16,51.0,51.900001525878906,51.0,51.0,47730.0
+2018-05-17,51.29999923706055,51.400001525878906,50.5,50.79999923706055,77049.0
+2018-05-20,51.400001525878906,51.400001525878906,50.0,50.0,162554.0
+2018-05-21,50.29999923706055,50.29999923706055,50.099998474121094,50.29999923706055,21131.0
+2018-05-22,50.20000076293945,51.0,50.099998474121094,50.79999923706055,45631.0
+2018-05-23,50.5,50.79999923706055,50.5,50.70000076293945,38205.0
+2018-05-24,50.79999923706055,51.0,50.70000076293945,50.70000076293945,48587.0
+2018-05-27,50.79999923706055,51.0,50.099998474121094,51.0,44786.0
+2018-05-28,50.79999923706055,51.0,50.099998474121094,51.0,27380.0
+2018-05-29,51.0,51.099998474121094,50.599998474121094,50.79999923706055,149828.0
+2018-05-30,50.79999923706055,50.900001525878906,50.400001525878906,50.400001525878906,59238.0
+2018-05-31,50.599998474121094,51.099998474121094,50.5,50.900001525878906,63159.0
+2018-06-03,50.70000076293945,51.5,50.70000076293945,51.099998474121094,104708.0
+2018-06-04,51.099998474121094,51.70000076293945,51.099998474121094,51.599998474121094,56711.0
+2018-06-05,51.70000076293945,52.099998474121094,51.400001525878906,52.099998474121094,146036.0
+2018-06-06,50.900001525878906,51.0,50.5,51.0,145263.0
+2018-06-07,50.70000076293945,50.70000076293945,50.29999923706055,50.5,70995.0
+2018-06-10,50.5,50.5,50.0,50.0,123673.0
+2018-06-11,50.099998474121094,50.20000076293945,49.95000076293945,50.0,115635.0
+2018-06-12,50.0,50.0,49.29999923706055,49.79999923706055,84565.0
+2018-06-13,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0
+2018-06-14,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0
+2018-06-17,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0
+2018-06-18,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0
+2018-06-19,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0
+2018-06-20,49.849998474121094,50.29999923706055,49.75,50.20000076293945,96656.0
+2018-06-21,50.29999923706055,50.70000076293945,50.20000076293945,50.70000076293945,55616.0
+2018-06-24,50.70000076293945,50.900001525878906,50.20000076293945,50.79999923706055,57717.0
+2018-06-25,50.400001525878906,50.400001525878906,50.20000076293945,50.400001525878906,65858.0
+2018-06-26,50.400001525878906,50.5,49.79999923706055,49.95000076293945,91296.0
+2018-06-27,49.900001525878906,49.95000076293945,49.20000076293945,49.95000076293945,66931.0
+2018-06-28,49.75,49.75,49.25,49.650001525878906,20888.0
+2018-07-01,49.70000076293945,49.70000076293945,48.75,48.95000076293945,88206.0
+2018-07-02,49.04999923706055,49.04999923706055,48.20000076293945,48.45000076293945,110376.0
+2018-07-03,48.5,48.5,47.599998474121094,47.75,121570.0
+2018-07-04,47.75,47.849998474121094,47.5,47.79999923706055,71307.0
+2018-07-05,48.29999923706055,48.29999923706055,47.900001525878906,48.04999923706055,45316.0
+2018-07-08,48.0,48.95000076293945,48.0,48.5,48643.0
+2018-07-09,48.400001525878906,49.400001525878906,48.25,49.349998474121094,102733.0
+2018-07-10,49.70000076293945,50.0,49.45000076293945,49.95000076293945,100046.0
+2018-07-11,50.29999923706055,50.29999923706055,49.70000076293945,49.95000076293945,45980.0
+2018-07-12,49.70000076293945,50.20000076293945,49.70000076293945,50.0,68272.0
+2018-07-15,50.29999923706055,50.29999923706055,49.900001525878906,50.0,40306.0
+2018-07-16,50.099998474121094,50.20000076293945,50.0,50.0,39369.0
+2018-07-17,50.0,50.099998474121094,49.650001525878906,49.849998474121094,47279.0
+2018-07-18,49.650001525878906,50.0,49.5,49.900001525878906,18384.0
+2018-07-19,49.849998474121094,49.900001525878906,49.75,49.75,29591.0
+2018-07-22,49.54999923706055,49.849998474121094,49.400001525878906,49.849998474121094,24433.0
+2018-07-23,49.5,49.5,48.900001525878906,48.900001525878906,71372.0
+2018-07-24,48.79999923706055,48.79999923706055,48.0,48.099998474121094,98886.0
+2018-07-25,48.0,48.900001525878906,47.70000076293945,48.900001525878906,43057.0
+2018-07-26,48.5,48.900001525878906,48.0,48.900001525878906,27494.0
+2018-07-29,47.5,47.5,45.5,47.150001525878906,263371.0
+2018-07-30,47.0,47.0,46.04999923706055,46.29999923706055,35969.0
+2018-07-31,46.5,47.150001525878906,46.400001525878906,46.95000076293945,49350.0
+2018-08-01,46.79999923706055,47.0,46.75,46.900001525878906,28567.0
+2018-08-02,46.599998474121094,46.599998474121094,45.900001525878906,46.5,34641.0
+2018-08-05,46.0,46.0,45.79999923706055,46.0,30948.0
+2018-08-06,45.650001525878906,45.70000076293945,45.400001525878906,45.400001525878906,84492.0
+2018-08-07,45.29999923706055,45.29999923706055,44.95000076293945,45.099998474121094,35071.0
+2018-08-08,45.099998474121094,45.099998474121094,43.900001525878906,44.0,102577.0
+2018-08-09,43.650001525878906,44.04999923706055,43.20000076293945,43.849998474121094,96883.0
+2018-08-12,43.099998474121094,43.79999923706055,42.75,43.0,90611.0
+2018-08-13,43.0,43.0,39.75,39.75,203818.0
+2018-08-14,39.79999923706055,40.0,39.29999923706055,39.70000076293945,107724.0
+2018-08-15,40.0,40.0,39.75,39.75,147645.0
+2018-08-16,39.75,40.0,39.5,39.75,66455.0
+2018-08-19,39.75,40.0,39.5,39.75,66455.0
+2018-08-20,39.75,39.75,39.75,39.75,0.0
+2018-08-21,39.75,39.75,39.75,39.75,0.0
+2018-08-22,39.75,39.75,39.75,39.75,0.0
+2018-08-23,39.75,39.75,39.75,39.75,0.0
+2018-08-26,40.0,40.0,39.79999923706055,39.849998474121094,76560.0
+2018-08-27,42.0,42.0,40.79999923706055,40.900001525878906,56740.0
+2018-08-28,41.0,41.5,40.900001525878906,41.5,112921.0
+2018-08-29,41.400001525878906,41.75,41.29999923706055,41.54999923706055,42127.0
+2018-08-30,41.54999923706055,41.95000076293945,41.29999923706055,41.95000076293945,118729.0
+2018-09-02,42.0,42.0,41.5,41.54999923706055,26266.0
+2018-09-03,41.5,42.099998474121094,41.5,42.0,33447.0
+2018-09-04,41.79999923706055,42.29999923706055,41.79999923706055,42.20000076293945,10652.0
+2018-09-05,42.20000076293945,42.20000076293945,41.29999923706055,41.29999923706055,60754.0
+2018-09-06,41.29999923706055,41.5,40.95000076293945,41.25,99641.0
+2018-09-09,41.20000076293945,41.349998474121094,41.20000076293945,41.349998474121094,9055.0
+2018-09-10,41.95000076293945,41.95000076293945,41.45000076293945,41.599998474121094,16912.0
+2018-09-11,41.29999923706055,42.0,41.29999923706055,41.349998474121094,48090.0
+2018-09-12,41.5,41.5,40.900001525878906,40.900001525878906,11841.0
+2018-09-13,40.5,40.599998474121094,40.29999923706055,40.400001525878906,18293.0
+2018-09-16,40.599998474121094,40.599998474121094,39.5,40.099998474121094,48828.0
+2018-09-17,39.5,40.20000076293945,39.400001525878906,39.75,55542.0
+2018-09-18,39.75,39.75,39.04999923706055,39.29999923706055,33138.0
+2018-09-19,39.5,39.5,39.29999923706055,39.29999923706055,40943.0
+2018-09-20,39.599998474121094,40.0,39.25,40.0,39897.0
+2018-09-23,40.0,40.0,40.0,40.0,0.0
+2018-09-24,39.599998474121094,40.0,39.25,40.0,39897.0
+2018-09-25,39.849998474121094,41.95000076293945,39.849998474121094,41.95000076293945,107548.0
+2018-09-26,41.79999923706055,42.29999923706055,41.79999923706055,42.20000076293945,50959.0
+2018-09-27,41.29999923706055,43.849998474121094,41.29999923706055,43.849998474121094,38871.0
+2018-09-30,44.0,45.0,43.900001525878906,44.79999923706055,106082.0
+2018-10-01,44.900001525878906,44.900001525878906,43.79999923706055,44.400001525878906,66291.0
+2018-10-02,44.400001525878906,44.400001525878906,43.0,44.29999923706055,49292.0
+2018-10-03,44.25,44.900001525878906,44.0,44.900001525878906,32076.0
+2018-10-04,44.849998474121094,44.900001525878906,44.29999923706055,44.79999923706055,33391.0
+2018-10-07,43.20000076293945,44.70000076293945,43.20000076293945,43.5,15598.0
+2018-10-08,43.0,44.75,43.0,44.20000076293945,30913.0
+2018-10-09,44.5,44.5,44.0,44.099998474121094,31969.0
+2018-10-10,44.099998474121094,44.099998474121094,43.099998474121094,43.099998474121094,15587.0
+2018-10-11,43.099998474121094,43.099998474121094,40.5,41.0,89484.0
+2018-10-14,,,,,
+2018-10-15,38.0,39.5,38.0,38.54999923706055,448222.0
+2018-10-16,38.099998474121094,38.70000076293945,36.0,38.20000076293945,323386.0
+2018-10-17,38.20000076293945,38.70000076293945,38.150001525878906,38.29999923706055,104658.0
+2018-10-18,38.25,38.650001525878906,37.95000076293945,38.099998474121094,225228.0
+2018-10-21,37.0,37.70000076293945,37.0,37.349998474121094,95561.0
+2018-10-22,37.349998474121094,37.349998474121094,36.150001525878906,36.150001525878906,133075.0
+2018-10-23,36.150001525878906,36.599998474121094,35.900001525878906,35.95000076293945,546292.0
+2018-10-24,36.099998474121094,36.900001525878906,35.95000076293945,36.900001525878906,167345.0
+2018-10-25,36.95000076293945,37.5,36.849998474121094,37.0,159486.0
+2018-10-28,37.0,37.150001525878906,36.349998474121094,37.150001525878906,219552.0
+2018-10-29,37.150001525878906,37.95000076293945,37.0,37.0,91672.0
+2018-10-30,37.04999923706055,38.400001525878906,37.0,38.29999923706055,237301.0
+2018-10-31,39.0,42.099998474121094,39.0,41.70000076293945,611874.0
+2018-11-01,42.5,43.5,42.0,43.0,578962.0
+2018-11-04,43.29999923706055,45.400001525878906,43.0,44.45000076293945,270597.0
+2018-11-05,45.0,45.0,43.79999923706055,44.25,112712.0
+2018-11-06,44.0,44.849998474121094,44.0,44.75,74598.0
+2018-11-07,45.0,45.95000076293945,45.0,45.599998474121094,170119.0
+2018-11-08,45.650001525878906,46.599998474121094,45.349998474121094,45.900001525878906,179510.0
+2018-11-11,45.150001525878906,47.5,45.0,47.5,391629.0
+2018-11-12,46.79999923706055,50.0,46.79999923706055,49.099998474121094,336867.0
+2018-11-13,49.0,49.25,48.0,48.75,96113.0
+2018-11-14,48.0,48.79999923706055,47.5,47.5,122955.0
+2018-11-15,46.099998474121094,47.0,45.75,46.79999923706055,192107.0
+2018-11-18,46.5,46.79999923706055,44.900001525878906,45.0,248917.0
+2018-11-19,45.5,45.599998474121094,44.79999923706055,45.0,148755.0
+2018-11-20,44.79999923706055,44.79999923706055,44.0,44.45000076293945,78683.0
+2018-11-21,44.45000076293945,44.54999923706055,43.5,44.349998474121094,91356.0
+2018-11-22,45.0,45.099998474121094,44.5,45.099998474121094,43859.0
+2018-11-25,44.5,44.70000076293945,44.400001525878906,44.400001525878906,37668.0
+2018-11-26,44.5,44.95000076293945,44.45000076293945,44.95000076293945,32154.0
+2018-11-27,45.099998474121094,45.79999923706055,44.5,44.79999923706055,57239.0
+2018-11-28,45.0,45.25,44.79999923706055,45.25,36045.0
+2018-11-29,45.25,46.0,45.0,46.0,140814.0
+2018-12-02,46.29999923706055,47.0,45.650001525878906,46.75,95686.0
+2018-12-03,46.849998474121094,47.5,46.79999923706055,47.29999923706055,102489.0
+2018-12-04,47.45000076293945,48.5,47.349998474121094,48.20000076293945,126150.0
+2018-12-05,47.95000076293945,48.0,47.5,47.95000076293945,38892.0
+2018-12-06,47.79999923706055,48.75,47.79999923706055,48.70000076293945,161668.0
+2018-12-09,49.0,49.0,48.0,48.70000076293945,52292.0
+2018-12-10,48.900001525878906,49.400001525878906,48.79999923706055,49.0,157394.0
+2018-12-11,48.79999923706055,49.900001525878906,48.79999923706055,49.04999923706055,149918.0
+2018-12-12,49.099998474121094,49.5,49.099998474121094,49.400001525878906,45871.0
+2018-12-13,49.400001525878906,49.5,49.29999923706055,49.29999923706055,40293.0
+2018-12-16,49.29999923706055,49.29999923706055,48.5,48.5,27721.0
+2018-12-17,48.5,48.54999923706055,47.650001525878906,47.95000076293945,81502.0
+2018-12-18,47.75,47.900001525878906,47.599998474121094,47.599998474121094,27247.0
+2018-12-19,47.20000076293945,47.20000076293945,46.5,47.0,75242.0
+2018-12-20,47.0,47.0,46.0,46.849998474121094,62513.0
+2018-12-23,46.04999923706055,46.650001525878906,46.0,46.25,37582.0
+2018-12-24,46.0,47.79999923706055,46.0,47.79999923706055,31532.0
+2018-12-25,47.0,47.75,47.0,47.150001525878906,45634.0
+2018-12-26,47.0,48.5,46.70000076293945,48.0,54613.0
+2018-12-27,47.75,48.0,47.5,47.5,107956.0
+2018-12-30,47.04999923706055,48.0,47.04999923706055,47.900001525878906,75905.0
+2018-12-31,48.0,48.54999923706055,48.0,48.54999923706055,84733.0
+2019-01-01,48.650001525878906,48.650001525878906,47.400001525878906,47.45000076293945,193184.0
+2019-01-02,47.099998474121094,47.54999923706055,46.900001525878906,47.5,200581.0
+2019-01-03,47.45000076293945,47.5,47.0,47.5,149856.0
+2019-01-06,47.900001525878906,47.95000076293945,47.45000076293945,47.95000076293945,25819.0
+2019-01-07,47.900001525878906,48.29999923706055,47.599998474121094,48.29999923706055,54570.0
+2019-01-08,48.29999923706055,48.5,48.0,48.0,83659.0
+2019-01-09,48.04999923706055,48.349998474121094,48.0,48.349998474121094,96653.0
+2019-01-10,48.349998474121094,48.75,48.20000076293945,48.650001525878906,48801.0
+2019-01-13,48.70000076293945,49.04999923706055,48.29999923706055,48.650001525878906,59308.0
+2019-01-14,48.349998474121094,49.29999923706055,48.29999923706055,49.0,58942.0
+2019-01-15,48.650001525878906,51.79999923706055,48.650001525878906,51.400001525878906,268139.0
+2019-01-16,51.79999923706055,55.0,51.79999923706055,53.5,634412.0
+2019-01-17,54.0,54.900001525878906,53.5,54.79999923706055,313418.0
+2019-01-20,54.099998474121094,55.0,54.0,54.599998474121094,255381.0
+2019-01-21,54.099998474121094,54.5,53.20000076293945,54.5,109861.0
+2019-01-22,54.5,54.5,53.29999923706055,53.70000076293945,101357.0
+2019-01-23,53.70000076293945,54.599998474121094,53.70000076293945,54.400001525878906,93639.0
+2019-01-24,54.0,54.599998474121094,53.900001525878906,54.20000076293945,55628.0
+2019-01-27,54.0,54.79999923706055,53.70000076293945,54.400001525878906,100566.0
+2019-01-28,54.900001525878906,57.79999923706055,54.79999923706055,56.900001525878906,307220.0
+2019-01-29,57.0,57.0,55.900001525878906,56.79999923706055,148706.0
+2019-01-30,56.599998474121094,57.0,56.5,56.900001525878906,68734.0
+2019-01-31,56.79999923706055,57.29999923706055,56.599998474121094,57.099998474121094,84951.0
+2019-02-03,57.0,57.0,54.20000076293945,54.599998474121094,102417.0
+2019-02-04,54.29999923706055,55.099998474121094,54.099998474121094,54.599998474121094,55511.0
+2019-02-05,54.900001525878906,58.099998474121094,54.900001525878906,57.5,265949.0
+2019-02-06,57.0,57.79999923706055,57.0,57.5,148120.0
+2019-02-07,57.70000076293945,58.400001525878906,57.70000076293945,58.29999923706055,172650.0
+2019-02-10,58.400001525878906,58.5,58.0,58.0,263807.0
+2019-02-11,57.70000076293945,59.099998474121094,57.5,58.70000076293945,268127.0
+2019-02-12,59.0,59.20000076293945,58.5,59.0,96959.0
+2019-02-13,58.70000076293945,59.0,58.70000076293945,58.79999923706055,64933.0
+2019-02-14,58.599998474121094,59.0,58.29999923706055,58.900001525878906,80404.0
+2019-02-17,58.70000076293945,59.0,58.70000076293945,58.79999923706055,66333.0
+2019-02-18,58.599998474121094,58.79999923706055,58.400001525878906,58.400001525878906,40505.0
+2019-02-19,58.0,58.400001525878906,57.0,57.5,49009.0
+2019-02-20,57.099998474121094,57.29999923706055,56.900001525878906,57.0,51437.0
+2019-02-21,56.70000076293945,57.0,56.5,57.0,46475.0
+2019-02-24,57.5,57.70000076293945,56.900001525878906,56.900001525878906,16462.0
+2019-02-25,57.0,57.5,56.0,56.5,161115.0
+2019-02-26,57.0,57.20000076293945,56.5,56.79999923706055,61683.0
+2019-02-27,56.900001525878906,56.900001525878906,56.0,56.900001525878906,45380.0
+2019-02-28,56.20000076293945,56.900001525878906,56.20000076293945,56.599998474121094,39608.0
+2019-03-03,56.900001525878906,57.79999923706055,56.900001525878906,57.29999923706055,45157.0
+2019-03-04,57.599998474121094,57.70000076293945,57.099998474121094,57.70000076293945,81100.0
+2019-03-05,57.70000076293945,58.0,57.599998474121094,58.0,46190.0
+2019-03-06,57.79999923706055,58.0,57.70000076293945,57.70000076293945,51567.0
+2019-03-07,58.0,58.0,57.70000076293945,57.900001525878906,79855.0
+2019-03-10,57.79999923706055,57.79999923706055,57.400001525878906,57.5,30436.0
+2019-03-11,57.400001525878906,57.400001525878906,56.599998474121094,56.70000076293945,48669.0
+2019-03-12,56.70000076293945,57.79999923706055,56.70000076293945,57.79999923706055,52085.0
+2019-03-13,57.70000076293945,57.79999923706055,56.5,57.29999923706055,45811.0
+2019-03-14,57.29999923706055,57.900001525878906,56.79999923706055,57.900001525878906,373705.0
+2019-03-17,57.099998474121094,58.0,57.099998474121094,57.400001525878906,38665.0
+2019-03-18,57.29999923706055,58.0,57.099998474121094,58.0,174536.0
+2019-03-19,58.20000076293945,58.29999923706055,57.599998474121094,58.29999923706055,67746.0
+2019-03-20,58.29999923706055,58.70000076293945,58.29999923706055,58.599998474121094,52395.0
+2019-03-21,58.79999923706055,59.0,58.70000076293945,58.70000076293945,45812.0
+2019-03-24,58.099998474121094,58.099998474121094,57.5,57.79999923706055,73803.0
+2019-03-25,57.599998474121094,58.5,57.0,58.5,58972.0
+2019-03-26,58.5,58.70000076293945,58.400001525878906,58.599998474121094,62736.0
+2019-03-27,58.20000076293945,58.70000076293945,57.900001525878906,58.599998474121094,81873.0
+2019-03-28,58.70000076293945,59.0,58.599998474121094,59.0,67514.0
+2019-03-31,59.0,59.0,59.0,59.0,0.0
+2019-04-01,58.5,58.70000076293945,58.0,58.70000076293945,54892.0
+2019-04-02,58.79999923706055,59.0,58.29999923706055,59.0,83926.0
+2019-04-03,59.0,60.0,58.900001525878906,59.900001525878906,218127.0
+2019-04-04,59.79999923706055,60.0,59.599998474121094,60.0,92279.0
+2019-04-07,60.0,60.0,59.400001525878906,59.79999923706055,29089.0
+2019-04-08,59.900001525878906,60.099998474121094,59.5,60.099998474121094,139153.0
+2019-04-09,59.900001525878906,60.0,59.599998474121094,60.0,68107.0
+2019-04-10,60.0,60.099998474121094,59.599998474121094,60.0,61060.0
+2019-04-11,59.599998474121094,60.099998474121094,59.599998474121094,60.0,142165.0
+2019-04-14,59.79999923706055,60.5,59.79999923706055,60.5,86158.0
+2019-04-15,60.5,62.0,60.400001525878906,62.0,190514.0
+2019-04-16,61.79999923706055,62.099998474121094,61.0,61.79999923706055,207691.0
+2019-04-17,59.099998474121094,60.29999923706055,59.099998474121094,60.0,164411.0
+2019-04-18,59.900001525878906,60.099998474121094,59.20000076293945,60.0,97050.0
+2019-04-21,60.0,60.099998474121094,59.5,60.099998474121094,80100.0
+2019-04-22,60.0,60.099998474121094,59.70000076293945,60.099998474121094,93520.0
+2019-04-23,60.099998474121094,60.099998474121094,59.5,59.5,138156.0
+2019-04-24,59.900001525878906,60.5,59.400001525878906,60.5,271383.0
+2019-04-25,60.599998474121094,61.900001525878906,60.599998474121094,61.900001525878906,194577.0
+2019-04-28,61.29999923706055,63.599998474121094,61.20000076293945,63.099998474121094,161906.0
+2019-04-29,62.79999923706055,66.0,62.79999923706055,66.0,621416.0
+2019-04-30,65.5,66.9000015258789,65.5,65.9000015258789,596271.0
+2019-05-01,65.80000305175781,67.9000015258789,64.5,67.9000015258789,223498.0
+2019-05-02,68.0,69.0,67.9000015258789,67.9000015258789,199316.0
+2019-05-05,67.5,67.5,65.69999694824219,66.69999694824219,104728.0
+2019-05-06,65.5,67.0,64.5,67.0,93402.0
+2019-05-07,67.0,68.5,67.0,68.4000015258789,98329.0
+2019-05-08,68.4000015258789,68.5,67.80000305175781,68.4000015258789,177699.0
+2019-05-09,68.5,68.5999984741211,67.0999984741211,68.4000015258789,315594.0
+2019-05-12,68.4000015258789,68.4000015258789,65.0,66.9000015258789,167237.0
+2019-05-13,66.19999694824219,67.80000305175781,64.0,66.0999984741211,414193.0
+2019-05-14,66.0999984741211,66.19999694824219,64.5999984741211,66.19999694824219,448176.0
+2019-05-15,66.0999984741211,67.5,65.80000305175781,65.80000305175781,473588.0
+2019-05-16,65.9000015258789,68.4000015258789,65.9000015258789,68.4000015258789,527708.0
+2019-05-19,68.4000015258789,68.69999694824219,67.5,68.0999984741211,193346.0
+2019-05-20,67.69999694824219,68.19999694824219,66.0,67.9000015258789,254237.0
+2019-05-21,66.5999984741211,68.0999984741211,66.5999984741211,67.9000015258789,122425.0
+2019-05-22,67.9000015258789,69.0,67.9000015258789,68.0,307995.0
+2019-05-23,68.30000305175781,68.30000305175781,66.0999984741211,67.30000305175781,396407.0
+2019-05-26,66.4000015258789,67.5999984741211,65.5,67.4000015258789,166757.0
+2019-05-27,67.4000015258789,67.80000305175781,66.19999694824219,67.80000305175781,249865.0
+2019-05-28,67.5999984741211,68.19999694824219,65.4000015258789,65.4000015258789,3131659.0
+2019-05-29,65.4000015258789,65.80000305175781,62.599998474121094,63.0,292744.0
+2019-05-30,63.599998474121094,64.0,62.900001525878906,63.29999923706055,285100.0
+2019-06-02,63.599998474121094,64.0,62.900001525878906,63.29999923706055,285100.0
+2019-06-03,63.599998474121094,64.0,62.900001525878906,63.29999923706055,285100.0
+2019-06-04,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2019-06-05,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2019-06-06,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2019-06-09,63.599998474121094,66.0,63.599998474121094,65.9000015258789,147246.0
+2019-06-10,65.30000305175781,67.4000015258789,65.30000305175781,67.4000015258789,372249.0
+2019-06-11,67.4000015258789,68.0,67.4000015258789,68.0,248727.0
+2019-06-12,68.0,68.0,67.4000015258789,68.0,344065.0
+2019-06-13,66.9000015258789,67.80000305175781,66.30000305175781,67.80000305175781,217147.0
+2019-06-16,67.9000015258789,67.9000015258789,67.30000305175781,67.5,53878.0
+2019-06-17,67.5,69.0,67.4000015258789,69.0,363468.0
+2019-06-18,69.5,70.0,69.19999694824219,69.30000305175781,306561.0
+2019-06-19,69.80000305175781,71.5,69.69999694824219,70.0,633012.0
+2019-06-20,70.30000305175781,70.80000305175781,69.69999694824219,70.0,936357.0
+2019-06-23,70.0,70.69999694824219,69.0,69.0,146308.0
+2019-06-24,69.0,69.30000305175781,67.69999694824219,68.80000305175781,203346.0
+2019-06-25,68.80000305175781,70.0,68.0999984741211,69.0999984741211,300982.0
+2019-06-26,69.80000305175781,69.80000305175781,69.19999694824219,69.4000015258789,334277.0
+2019-06-27,70.0,70.80000305175781,70.0,70.0999984741211,102499.0
+2019-06-30,70.19999694824219,70.80000305175781,69.5999984741211,70.0999984741211,40933.0
+2019-07-01,70.0999984741211,71.0,70.0999984741211,70.80000305175781,69231.0
+2019-07-02,70.80000305175781,71.19999694824219,70.69999694824219,71.19999694824219,64574.0
+2019-07-03,71.0999984741211,72.0,71.0,72.0,105112.0
+2019-07-04,71.4000015258789,72.19999694824219,71.4000015258789,71.9000015258789,112034.0
+2019-07-07,71.5999984741211,73.80000305175781,71.5999984741211,73.80000305175781,99646.0
+2019-07-08,73.69999694824219,75.4000015258789,73.5,75.4000015258789,142213.0
+2019-07-09,76.0,76.0999984741211,75.5,76.0999984741211,95197.0
+2019-07-10,76.0,76.30000305175781,75.5,76.0999984741211,135872.0
+2019-07-11,76.0999984741211,76.30000305175781,75.4000015258789,76.30000305175781,186816.0
+2019-07-14,75.5999984741211,77.80000305175781,75.5999984741211,76.69999694824219,81077.0
+2019-07-15,76.4000015258789,76.9000015258789,76.0,76.30000305175781,152711.0
+2019-07-16,76.0999984741211,77.80000305175781,76.0999984741211,77.4000015258789,162202.0
+2019-07-17,77.5,79.0,77.5,78.80000305175781,237994.0
+2019-07-18,78.9000015258789,79.9000015258789,78.30000305175781,79.9000015258789,169760.0
+2019-07-21,79.4000015258789,79.5999984741211,76.5999984741211,78.5,192858.0
+2019-07-22,79.5999984741211,79.5999984741211,78.5999984741211,78.69999694824219,120043.0
+2019-07-23,78.69999694824219,78.69999694824219,77.0,77.0,113802.0
+2019-07-24,77.0,78.0,75.0999984741211,75.0999984741211,130854.0
+2019-07-25,75.19999694824219,77.0,73.0999984741211,75.0,378171.0
+2019-07-28,75.5,75.5,74.0999984741211,74.4000015258789,47860.0
+2019-07-29,74.30000305175781,74.5999984741211,73.0,73.4000015258789,67968.0
+2019-07-30,73.5,73.5,72.0,72.19999694824219,114846.0
+2019-07-31,72.0,72.0,71.0,71.0,156647.0
+2019-08-01,71.0,71.5999984741211,70.69999694824219,71.30000305175781,143524.0
+2019-08-04,70.9000015258789,71.30000305175781,70.9000015258789,71.30000305175781,89706.0
+2019-08-05,71.0,71.19999694824219,69.9000015258789,69.9000015258789,322242.0
+2019-08-06,69.5,70.0,66.4000015258789,66.80000305175781,158676.0
+2019-08-07,66.80000305175781,70.0,62.0,62.0,496775.0
+2019-08-08,66.5,66.80000305175781,64.9000015258789,66.0,368545.0
+2019-08-11,66.0,66.0,66.0,66.0,0.0
+2019-08-12,66.0,66.0,66.0,66.0,0.0
+2019-08-13,66.0,66.0,66.0,66.0,0.0
+2019-08-14,66.0,66.0,66.0,66.0,0.0
+2019-08-15,66.0,66.0,66.0,66.0,0.0
+2019-08-18,66.80000305175781,68.19999694824219,66.19999694824219,67.30000305175781,129445.0
+2019-08-19,67.30000305175781,69.0,67.0,67.0,210425.0
+2019-08-20,67.30000305175781,68.30000305175781,67.30000305175781,68.0,294768.0
+2019-08-21,68.0999984741211,68.30000305175781,67.0999984741211,67.0999984741211,142346.0
+2019-08-22,67.0,68.0,66.69999694824219,67.4000015258789,669252.0
+2019-08-25,67.0,67.19999694824219,66.0999984741211,66.69999694824219,66132.0
+2019-08-26,67.0999984741211,67.5,66.30000305175781,66.5999984741211,196223.0
+2019-08-27,66.69999694824219,68.0,64.5999984741211,65.30000305175781,3266179.0
+2019-08-28,65.4000015258789,65.80000305175781,63.5,63.5,323610.0
+2019-08-29,63.29999923706055,64.5,62.599998474121094,62.599998474121094,232710.0
+2019-09-01,63.0,63.0,62.099998474121094,63.0,111872.0
+2019-09-02,62.900001525878906,64.0,62.0,63.5,228231.0
+2019-09-03,63.79999923706055,64.5,63.0,63.0,226209.0
+2019-09-04,63.0,64.0,63.0,63.5,85836.0
+2019-09-05,63.599998474121094,63.79999923706055,62.400001525878906,62.400001525878906,168473.0
+2019-09-08,62.900001525878906,62.900001525878906,62.20000076293945,62.29999923706055,67733.0
+2019-09-09,62.099998474121094,62.099998474121094,61.0,61.400001525878906,194814.0
+2019-09-10,61.099998474121094,61.29999923706055,60.5,61.29999923706055,175943.0
+2019-09-11,60.79999923706055,60.79999923706055,59.900001525878906,60.70000076293945,156790.0
+2019-09-12,60.5,61.400001525878906,60.5,60.5,247297.0
+2019-09-15,59.0,61.0,59.0,61.0,63545.0
+2019-09-16,61.29999923706055,62.70000076293945,61.0,62.5,215269.0
+2019-09-17,62.599998474121094,62.79999923706055,61.0,61.70000076293945,180973.0
+2019-09-18,61.70000076293945,62.0,61.099998474121094,61.29999923706055,67482.0
+2019-09-19,61.29999923706055,62.5,60.70000076293945,62.5,646823.0
+2019-09-22,62.099998474121094,64.19999694824219,62.099998474121094,63.79999923706055,73099.0
+2019-09-24,63.900001525878906,67.0,63.900001525878906,67.0,203188.0
+2019-09-25,67.19999694824219,70.0,66.69999694824219,68.9000015258789,463553.0
+2019-09-26,68.9000015258789,69.19999694824219,68.30000305175781,68.80000305175781,108535.0
+2019-09-29,68.69999694824219,69.69999694824219,68.5,69.69999694824219,37066.0
+2019-09-30,69.30000305175781,73.30000305175781,69.30000305175781,71.19999694824219,357200.0
+2019-10-01,72.5,72.69999694824219,70.0,70.0999984741211,191968.0
+2019-10-02,70.30000305175781,71.30000305175781,68.5,68.80000305175781,177233.0
+2019-10-03,68.0,68.30000305175781,66.4000015258789,66.5,172173.0
+2019-10-06,67.0,68.69999694824219,67.0,67.30000305175781,125872.0
+2019-10-07,67.0999984741211,67.19999694824219,66.19999694824219,66.19999694824219,193058.0
+2019-10-08,66.30000305175781,66.30000305175781,64.80000305175781,66.0,136468.0
+2019-10-09,66.30000305175781,66.9000015258789,65.80000305175781,66.30000305175781,120909.0
+2019-10-10,66.4000015258789,66.69999694824219,65.0,65.80000305175781,48974.0
+2019-10-13,65.80000305175781,65.80000305175781,63.20000076293945,63.20000076293945,92456.0
+2019-10-14,63.0,63.29999923706055,61.79999923706055,63.099998474121094,408909.0
+2019-10-15,62.5,62.900001525878906,62.099998474121094,62.900001525878906,112888.0
+2019-10-16,63.29999923706055,67.0,62.099998474121094,67.0,317586.0
+2019-10-17,67.0,67.0,65.30000305175781,67.0,201603.0
+2019-10-20,67.0,68.5999984741211,67.0,67.9000015258789,106955.0
+2019-10-21,67.9000015258789,69.0,67.19999694824219,69.0,136239.0
+2019-10-22,68.0999984741211,71.0,68.0,70.69999694824219,126701.0
+2019-10-23,70.69999694824219,71.5,70.0999984741211,71.5,104255.0
+2019-10-24,71.30000305175781,72.80000305175781,70.9000015258789,72.80000305175781,117640.0
+2019-10-27,71.69999694824219,72.5,71.69999694824219,72.0,61821.0
+2019-10-28,72.0,72.30000305175781,71.80000305175781,71.9000015258789,106651.0
+2019-10-29,71.0,71.0,67.5999984741211,68.19999694824219,472491.0
+2019-10-30,68.0,68.69999694824219,66.9000015258789,68.69999694824219,124863.0
+2019-10-31,67.5,68.5999984741211,67.5,68.5999984741211,74353.0
+2019-11-03,67.0999984741211,67.80000305175781,66.0999984741211,66.69999694824219,12688.0
+2019-11-04,67.5,68.0,66.9000015258789,68.0,83447.0
+2019-11-05,67.80000305175781,68.0,67.5,68.0,77286.0
+2019-11-06,67.80000305175781,68.0,67.0,67.0,168974.0
+2019-11-07,67.0999984741211,68.0,67.0,67.4000015258789,67285.0
+2019-11-10,67.0,67.9000015258789,67.0,67.0,35810.0
+2019-11-11,67.4000015258789,67.5,66.5,67.0999984741211,60766.0
+2019-11-12,66.69999694824219,67.80000305175781,66.69999694824219,67.4000015258789,68777.0
+2019-11-13,67.5999984741211,67.69999694824219,67.0999984741211,67.5,53118.0
+2019-11-14,67.19999694824219,67.9000015258789,67.19999694824219,67.5999984741211,54568.0
+2019-11-17,67.5,67.5,67.0,67.30000305175781,20818.0
+2019-11-18,67.5999984741211,68.0,67.5999984741211,68.0,77277.0
+2019-11-19,67.9000015258789,69.30000305175781,67.9000015258789,68.5,174769.0
+2019-11-20,69.0,71.80000305175781,68.9000015258789,71.80000305175781,139204.0
+2019-11-21,71.30000305175781,71.5999984741211,70.0999984741211,70.30000305175781,50475.0
+2019-11-24,70.0,70.5,67.0999984741211,67.0999984741211,100658.0
+2019-11-25,67.69999694824219,69.9000015258789,67.69999694824219,68.5,162275.0
+2019-11-26,68.5,68.5,67.19999694824219,67.69999694824219,208092.0
+2019-11-27,68.0,69.30000305175781,67.80000305175781,69.0999984741211,82815.0
+2019-11-28,68.0999984741211,69.19999694824219,67.19999694824219,68.0,111461.0
+2019-12-01,68.30000305175781,68.69999694824219,68.0999984741211,68.69999694824219,22960.0
+2019-12-02,68.5999984741211,68.9000015258789,68.0,68.5,104743.0
+2019-12-03,68.5,70.80000305175781,68.5,70.0,185256.0
+2019-12-04,70.0,70.0,69.0,69.9000015258789,62615.0
+2019-12-05,69.5,71.80000305175781,69.30000305175781,70.0,311818.0
+2019-12-08,70.0,72.5,70.0,70.0999984741211,251211.0
+2019-12-09,70.5,71.19999694824219,70.0,70.0,355043.0
+2019-12-10,70.4000015258789,70.5999984741211,69.5,69.5,266344.0
+2019-12-11,69.5999984741211,70.69999694824219,69.5,70.0,198440.0
+2019-12-12,70.19999694824219,70.19999694824219,69.5,69.69999694824219,103082.0
+2019-12-15,69.69999694824219,69.80000305175781,69.0999984741211,69.19999694824219,65216.0
+2019-12-16,69.19999694824219,71.0999984741211,69.0,69.5,199025.0
+2019-12-17,70.0,71.0,69.69999694824219,69.69999694824219,187199.0
+2019-12-18,69.9000015258789,71.4000015258789,69.9000015258789,71.0,224775.0
+2019-12-19,71.5,72.30000305175781,70.80000305175781,71.5,292903.0
+2019-12-22,71.5,72.0999984741211,71.0,71.4000015258789,59759.0
+2019-12-23,71.4000015258789,71.4000015258789,70.5,70.80000305175781,170097.0
+2019-12-24,70.80000305175781,71.19999694824219,70.69999694824219,70.9000015258789,94345.0
+2019-12-25,70.9000015258789,71.0,70.69999694824219,70.80000305175781,54466.0
+2019-12-26,70.9000015258789,70.9000015258789,70.0,70.30000305175781,67041.0
+2019-12-29,70.4000015258789,71.0999984741211,70.0999984741211,70.9000015258789,106108.0
+2019-12-30,71.0,71.0999984741211,70.19999694824219,70.19999694824219,74099.0
+2019-12-31,70.30000305175781,70.30000305175781,69.5,70.0999984741211,160253.0
+2020-01-01,69.80000305175781,70.0,69.5,69.9000015258789,118669.0
+2020-01-02,69.80000305175781,70.0999984741211,69.0999984741211,69.9000015258789,139114.0
+2020-01-05,69.4000015258789,69.4000015258789,67.5,68.30000305175781,117479.0
+2020-01-06,67.5,68.0,67.0,67.9000015258789,123191.0
+2020-01-07,68.0,68.5999984741211,66.80000305175781,66.9000015258789,150495.0
+2020-01-08,66.0999984741211,66.69999694824219,64.0999984741211,64.0999984741211,366698.0
+2020-01-09,66.5,68.80000305175781,65.19999694824219,67.5999984741211,625163.0
+2020-01-12,68.0999984741211,68.80000305175781,68.0999984741211,68.19999694824219,123059.0
+2020-01-13,68.5,69.5999984741211,68.30000305175781,69.5999984741211,181913.0
+2020-01-14,69.9000015258789,70.30000305175781,69.4000015258789,70.0,120481.0
+2020-01-15,70.0999984741211,70.4000015258789,69.5,69.5,115985.0
+2020-01-16,69.5,69.5999984741211,68.30000305175781,69.0,132351.0
+2020-01-19,68.9000015258789,69.0999984741211,68.0999984741211,68.30000305175781,80536.0
+2020-01-20,68.19999694824219,68.69999694824219,68.0,68.0999984741211,70122.0
+2020-01-21,68.0,68.19999694824219,67.80000305175781,68.0,42437.0
+2020-01-22,68.0,68.69999694824219,67.9000015258789,68.4000015258789,85233.0
+2020-01-23,68.80000305175781,69.5,68.19999694824219,69.0,132028.0
+2020-01-26,69.0,69.5,68.4000015258789,69.0,119249.0
+2020-01-27,69.30000305175781,69.30000305175781,67.5,67.5,118787.0
+2020-01-28,67.5,68.30000305175781,67.5,67.5,64852.0
+2020-01-29,67.5999984741211,69.0,67.4000015258789,67.80000305175781,124168.0
+2020-01-30,67.5999984741211,67.5999984741211,67.30000305175781,67.4000015258789,368876.0
+2020-02-02,67.0,67.5999984741211,66.5,66.9000015258789,159439.0
+2020-02-03,67.5999984741211,67.5999984741211,65.80000305175781,65.80000305175781,278696.0
+2020-02-04,66.0999984741211,66.5999984741211,65.4000015258789,65.5999984741211,279858.0
+2020-02-05,65.80000305175781,66.4000015258789,64.9000015258789,65.0,242118.0
+2020-02-06,66.4000015258789,68.19999694824219,65.4000015258789,65.4000015258789,547002.0
+2020-02-09,65.30000305175781,65.9000015258789,64.69999694824219,65.0,106957.0
+2020-02-10,65.0,65.69999694824219,64.5,65.0,383531.0
+2020-02-11,65.0,65.19999694824219,63.900001525878906,63.900001525878906,441693.0
+2020-02-12,64.5,65.0,63.70000076293945,63.900001525878906,406878.0
+2020-02-13,64.0999984741211,64.5,63.900001525878906,64.19999694824219,204358.0
+2020-02-16,64.19999694824219,64.19999694824219,64.19999694824219,64.19999694824219,0.0
+2020-02-17,64.0,64.19999694824219,63.5,63.79999923706055,149932.0
+2020-02-18,63.79999923706055,64.0,63.599998474121094,63.70000076293945,133379.0
+2020-02-19,63.79999923706055,64.0999984741211,63.599998474121094,64.0,202791.0
+2020-02-20,64.19999694824219,64.30000305175781,62.099998474121094,62.400001525878906,261807.0
+2020-02-23,62.5,63.20000076293945,62.20000076293945,62.5,167800.0
+2020-02-24,62.79999923706055,62.79999923706055,61.5,61.5,215703.0
+2020-02-25,61.5,62.599998474121094,60.099998474121094,62.0,161812.0
+2020-02-26,61.900001525878906,62.400001525878906,61.20000076293945,61.5,230347.0
+2020-02-27,61.5,61.5,61.5,61.5,0.0
+2020-03-01,60.400001525878906,60.400001525878906,58.79999923706055,58.900001525878906,219945.0
+2020-03-02,59.79999923706055,60.79999923706055,57.0,57.20000076293945,231949.0
+2020-03-03,58.599998474121094,59.29999923706055,58.29999923706055,58.5,378708.0
+2020-03-04,58.79999923706055,60.79999923706055,58.599998474121094,58.900001525878906,633665.0
+2020-03-05,59.5,59.5,58.400001525878906,58.79999923706055,293150.0
+2020-03-08,53.0,55.0,53.0,53.0,658244.0
+2020-03-09,47.70000076293945,50.099998474121094,47.70000076293945,49.0,489316.0
+2020-03-10,52.79999923706055,53.400001525878906,50.20000076293945,53.099998474121094,459961.0
+2020-03-11,54.099998474121094,54.20000076293945,50.79999923706055,51.20000076293945,305977.0
+2020-03-12,49.20000076293945,50.400001525878906,48.0,49.45000076293945,334162.0
+2020-03-15,51.0,51.0,48.20000076293945,48.25,279435.0
+2020-03-16,48.099998474121094,48.099998474121094,43.75,43.79999923706055,486148.0
+2020-03-17,44.54999923706055,45.5,44.0,44.5,462656.0
+2020-03-18,44.0,46.0,43.900001525878906,44.099998474121094,627707.0
+2020-03-19,43.75,45.0,43.400001525878906,44.20000076293945,1114149.0
+2020-03-22,43.900001525878906,44.29999923706055,43.150001525878906,43.54999923706055,418757.0
+2020-03-23,43.599998474121094,43.95000076293945,41.0,41.04999923706055,568964.0
+2020-03-24,42.0,43.0,41.900001525878906,42.150001525878906,680356.0
+2020-03-25,43.0,44.599998474121094,42.54999923706055,42.650001525878906,939001.0
+2020-03-26,43.349998474121094,45.599998474121094,42.95000076293945,45.0,548031.0
+2020-03-29,44.75,46.95000076293945,44.25,46.400001525878906,564554.0
+2020-03-30,47.099998474121094,47.70000076293945,46.5,47.650001525878906,486836.0
+2020-03-31,47.900001525878906,49.45000076293945,47.900001525878906,49.0,336571.0
+2020-04-01,49.0,50.900001525878906,49.0,50.0,295228.0
+2020-04-02,50.29999923706055,51.400001525878906,50.29999923706055,51.29999923706055,485397.0
+2020-04-05,52.5,52.5,51.5,51.79999923706055,368915.0
+2020-04-06,52.29999923706055,52.400001525878906,51.79999923706055,51.900001525878906,327182.0
+2020-04-07,52.0,52.70000076293945,51.900001525878906,52.099998474121094,437983.0
+2020-04-08,52.0,52.0,51.29999923706055,51.5,298058.0
+2020-04-09,51.599998474121094,53.5,51.599998474121094,51.900001525878906,917678.0
+2020-04-12,52.400001525878906,52.900001525878906,51.79999923706055,52.20000076293945,390921.0
+2020-04-13,52.70000076293945,52.70000076293945,52.0,52.20000076293945,302933.0
+2020-04-14,52.5,52.599998474121094,52.0,52.099998474121094,399133.0
+2020-04-15,52.099998474121094,52.099998474121094,51.5,51.5,300405.0
+2020-04-16,51.5,51.5,49.95000076293945,50.29999923706055,449399.0
+2020-04-19,51.0,51.099998474121094,50.099998474121094,50.900001525878906,214301.0
+2020-04-20,50.70000076293945,51.0,50.099998474121094,50.099998474121094,330456.0
+2020-04-21,49.900001525878906,49.95000076293945,49.400001525878906,49.70000076293945,470175.0
+2020-04-22,47.20000076293945,47.900001525878906,47.099998474121094,47.349998474121094,402302.0
+2020-04-23,47.54999923706055,48.29999923706055,47.5,47.599998474121094,270805.0
+2020-04-26,48.5,49.5,48.25,49.20000076293945,327579.0
+2020-04-27,49.900001525878906,50.099998474121094,49.150001525878906,49.29999923706055,495066.0
+2020-04-28,49.20000076293945,49.95000076293945,49.0,49.95000076293945,255812.0
+2020-04-29,50.29999923706055,51.79999923706055,50.29999923706055,51.599998474121094,340782.0
+2020-04-30,52.20000076293945,52.79999923706055,51.900001525878906,52.70000076293945,371725.0
+2020-05-03,48.5,48.5,47.45000076293945,47.45000076293945,358685.0
+2020-05-04,44.75,46.5,44.75,45.29999923706055,487706.0
+2020-05-05,46.04999923706055,47.20000076293945,46.04999923706055,46.79999923706055,265297.0
+2020-05-06,47.20000076293945,47.54999923706055,45.75,45.79999923706055,352397.0
+2020-05-07,45.900001525878906,45.900001525878906,44.400001525878906,44.5,628813.0
+2020-05-10,45.04999923706055,45.150001525878906,44.0,44.099998474121094,358591.0
+2020-05-11,42.0,43.29999923706055,41.0,42.650001525878906,484266.0
+2020-05-12,42.54999923706055,44.25,42.54999923706055,43.900001525878906,245426.0
+2020-05-13,44.5,45.29999923706055,44.5,44.5,274084.0
+2020-05-14,44.900001525878906,44.900001525878906,43.70000076293945,44.25,234524.0
+2020-05-17,45.0,45.25,42.95000076293945,43.0,739455.0
+2020-05-18,43.5,44.150001525878906,43.099998474121094,44.0,373180.0
+2020-05-19,44.29999923706055,45.150001525878906,44.29999923706055,44.75,405957.0
+2020-05-20,45.599998474121094,45.599998474121094,44.95000076293945,45.150001525878906,211078.0
+2020-05-21,45.20000076293945,46.0,45.0,46.0,398502.0
+2020-05-31,48.70000076293945,48.70000076293945,47.29999923706055,47.900001525878906,358951.0
+2020-06-01,48.0,48.0,47.5,47.79999923706055,504533.0
+2020-06-02,48.0,48.099998474121094,47.25,47.79999923706055,609980.0
+2020-06-03,47.79999923706055,47.79999923706055,47.349998474121094,47.349998474121094,230045.0
+2020-06-04,47.20000076293945,47.54999923706055,46.5,47.099998474121094,216078.0
+2020-06-07,47.5,48.0,47.5,47.95000076293945,263619.0
+2020-06-08,48.0,49.650001525878906,48.0,49.400001525878906,467400.0
+2020-06-09,49.5,49.95000076293945,49.150001525878906,49.75,352080.0
+2020-06-10,49.599998474121094,49.95000076293945,49.29999923706055,49.75,461154.0
+2020-06-11,50.5,51.79999923706055,50.5,51.79999923706055,1014685.0
+2020-06-14,51.900001525878906,52.599998474121094,51.599998474121094,52.5,841306.0
+2020-06-15,52.400001525878906,52.400001525878906,51.79999923706055,52.0,889940.0
+2020-06-16,50.20000076293945,51.70000076293945,50.0,51.400001525878906,769786.0
+2020-06-17,51.400001525878906,51.900001525878906,50.70000076293945,50.79999923706055,459806.0
+2020-06-18,50.79999923706055,51.20000076293945,50.099998474121094,50.099998474121094,585893.0
+2020-06-21,50.5,52.0,50.5,51.29999923706055,494328.0
+2020-06-22,51.20000076293945,51.900001525878906,51.0,51.29999923706055,438799.0
+2020-06-23,51.29999923706055,51.599998474121094,51.0,51.29999923706055,165261.0
+2020-06-24,51.70000076293945,51.70000076293945,51.0,51.0,205728.0
+2020-06-25,50.79999923706055,51.70000076293945,50.599998474121094,51.20000076293945,435123.0
+2020-06-28,51.599998474121094,52.29999923706055,51.400001525878906,52.20000076293945,444927.0
+2020-06-29,52.400001525878906,56.29999923706055,52.400001525878906,54.5,2731764.0
+2020-06-30,54.79999923706055,56.099998474121094,52.79999923706055,53.0,1383221.0
+2020-07-01,53.0,53.79999923706055,52.79999923706055,53.29999923706055,331367.0
+2020-07-02,53.5,54.29999923706055,53.400001525878906,53.400001525878906,271207.0
+2020-07-05,53.599998474121094,55.599998474121094,53.599998474121094,54.900001525878906,698806.0
+2020-07-06,55.099998474121094,56.400001525878906,54.70000076293945,55.099998474121094,967024.0
+2020-07-07,55.099998474121094,55.20000076293945,54.599998474121094,54.70000076293945,307393.0
+2020-07-08,54.70000076293945,54.70000076293945,53.5,53.900001525878906,389369.0
+2020-07-09,54.29999923706055,55.29999923706055,54.29999923706055,54.400001525878906,412254.0
+2020-07-12,54.900001525878906,54.900001525878906,54.099998474121094,54.20000076293945,164465.0
+2020-07-13,54.29999923706055,54.29999923706055,53.70000076293945,53.70000076293945,268973.0
+2020-07-14,53.5,53.70000076293945,53.20000076293945,53.599998474121094,156082.0
+2020-07-15,53.70000076293945,54.900001525878906,53.599998474121094,54.79999923706055,356972.0
+2020-07-16,55.20000076293945,56.099998474121094,55.20000076293945,55.400001525878906,1087733.0
+2020-07-19,55.599998474121094,55.79999923706055,54.70000076293945,55.099998474121094,330510.0
+2020-07-20,54.79999923706055,55.0,53.29999923706055,53.900001525878906,374989.0
+2020-07-21,53.5,54.29999923706055,53.5,54.099998474121094,414458.0
+2020-07-22,54.29999923706055,54.29999923706055,53.70000076293945,53.79999923706055,157137.0
+2020-07-23,53.79999923706055,54.400001525878906,53.79999923706055,54.400001525878906,149810.0
+2020-07-26,54.400001525878906,56.29999923706055,54.400001525878906,56.29999923706055,884736.0
+2020-07-27,56.599998474121094,57.29999923706055,56.20000076293945,56.400001525878906,578126.0
+2020-07-28,56.400001525878906,57.0,55.900001525878906,56.0,471824.0
+2020-08-05,56.099998474121094,57.0,56.099998474121094,56.70000076293945,575216.0
+2020-08-06,56.900001525878906,57.79999923706055,56.900001525878906,57.599998474121094,474822.0
+2020-08-09,57.599998474121094,58.20000076293945,57.400001525878906,57.900001525878906,300556.0
+2020-08-10,58.20000076293945,58.29999923706055,57.599998474121094,57.79999923706055,262418.0
+2020-08-11,57.29999923706055,57.5,56.0,56.5,699170.0
+2020-08-12,56.599998474121094,56.900001525878906,56.099998474121094,56.599998474121094,310334.0
+2020-08-13,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0
+2020-08-16,56.400001525878906,56.5,55.5,55.599998474121094,681581.0
+2020-08-17,55.29999923706055,55.5,54.0,54.599998474121094,863939.0
+2020-08-18,54.599998474121094,55.099998474121094,54.400001525878906,54.599998474121094,506400.0
+2020-08-19,54.70000076293945,55.70000076293945,54.70000076293945,55.70000076293945,448013.0
+2020-08-20,55.70000076293945,56.0,55.400001525878906,55.70000076293945,229882.0
+2020-08-23,55.70000076293945,55.900001525878906,55.400001525878906,55.400001525878906,429725.0
+2020-08-24,55.5,56.29999923706055,55.400001525878906,56.099998474121094,538266.0
+2020-08-25,56.099998474121094,56.5,55.400001525878906,55.400001525878906,723006.0
+2020-08-26,55.400001525878906,55.70000076293945,54.0,54.0,672420.0
+2020-08-27,54.400001525878906,55.099998474121094,54.0,54.79999923706055,523231.0
+2020-08-30,55.0,55.79999923706055,54.900001525878906,55.599998474121094,338837.0
+2020-08-31,55.599998474121094,57.79999923706055,55.599998474121094,56.29999923706055,2249167.0
+2020-09-01,56.900001525878906,57.0,55.70000076293945,55.900001525878906,1051823.0
+2020-09-02,56.0,56.29999923706055,55.20000076293945,56.0,678575.0
+2020-09-03,56.099998474121094,56.900001525878906,55.900001525878906,56.900001525878906,845448.0
+2020-09-06,56.900001525878906,57.20000076293945,56.5,57.0,848020.0
+2020-09-07,57.20000076293945,57.20000076293945,56.599998474121094,56.900001525878906,391900.0
+2020-09-08,57.0,57.29999923706055,56.5,56.599998474121094,1169314.0
+2020-09-09,56.0,56.29999923706055,55.79999923706055,56.099998474121094,622998.0
+2020-09-10,56.900001525878906,56.900001525878906,56.099998474121094,56.20000076293945,586687.0
+2020-09-13,56.5,56.5,56.0,56.400001525878906,342982.0
+2020-09-14,56.400001525878906,56.599998474121094,55.79999923706055,56.29999923706055,539395.0
+2020-09-15,56.5,56.599998474121094,56.29999923706055,56.29999923706055,490215.0
+2020-09-16,56.29999923706055,57.0,56.29999923706055,56.5,699926.0
+2020-09-17,56.599998474121094,56.900001525878906,56.400001525878906,56.900001525878906,605503.0
+2020-09-20,57.0,57.20000076293945,56.79999923706055,57.099998474121094,591542.0
+2020-09-21,57.29999923706055,58.20000076293945,57.0,57.0,2236029.0
+2020-09-22,56.79999923706055,57.5,56.599998474121094,56.79999923706055,702542.0
+2020-09-24,56.900001525878906,57.20000076293945,56.70000076293945,57.20000076293945,444176.0
+2020-09-27,57.5,58.20000076293945,57.29999923706055,58.099998474121094,1227295.0
+2020-09-28,58.5,59.5,58.400001525878906,58.5,1480281.0
+2020-09-29,58.70000076293945,58.900001525878906,57.70000076293945,57.900001525878906,877188.0
+2020-09-30,57.79999923706055,58.099998474121094,57.5,58.099998474121094,499052.0
+2020-10-01,58.0,58.20000076293945,57.5,57.79999923706055,456683.0
+2020-10-04,57.900001525878906,58.20000076293945,57.0,57.0,547645.0
+2020-10-05,56.900001525878906,57.5,56.5,57.400001525878906,404880.0
+2020-10-06,57.5,58.20000076293945,57.400001525878906,58.20000076293945,587790.0
+2020-10-07,58.099998474121094,59.099998474121094,57.79999923706055,58.400001525878906,785003.0
+2020-10-08,58.400001525878906,58.70000076293945,58.29999923706055,58.70000076293945,434969.0
+2020-10-11,58.79999923706055,59.20000076293945,58.599998474121094,59.0,474489.0
+2020-10-12,59.0,59.0,58.5,58.900001525878906,372179.0
+2020-10-13,58.900001525878906,59.79999923706055,58.79999923706055,59.70000076293945,706219.0
+2020-10-14,59.79999923706055,60.900001525878906,59.0,60.29999923706055,1005243.0
+2020-10-15,60.70000076293945,61.20000076293945,59.79999923706055,60.099998474121094,873491.0
+2020-10-18,60.29999923706055,60.79999923706055,59.70000076293945,59.900001525878906,676055.0
+2020-10-19,59.79999923706055,60.099998474121094,59.5,59.79999923706055,543198.0
+2020-10-20,59.5,59.599998474121094,58.79999923706055,59.5,659868.0
+2020-10-21,59.29999923706055,59.900001525878906,59.099998474121094,59.099998474121094,283293.0
+2020-10-22,59.0,59.0,58.400001525878906,58.900001525878906,465240.0
+2020-10-25,58.599998474121094,58.79999923706055,56.29999923706055,56.29999923706055,384798.0
+2020-10-26,56.0,57.099998474121094,55.5,56.70000076293945,658145.0
+2020-10-27,56.900001525878906,56.900001525878906,56.0,56.79999923706055,407855.0
+2020-10-28,56.79999923706055,56.79999923706055,55.599998474121094,55.599998474121094,516646.0
+2020-10-29,55.5,55.5,54.0,54.20000076293945,726709.0
+2020-11-01,54.20000076293945,54.900001525878906,53.400001525878906,54.70000076293945,373114.0
+2020-11-02,54.79999923706055,56.0,54.70000076293945,55.599998474121094,433223.0
+2020-11-03,56.0,56.29999923706055,55.29999923706055,55.599998474121094,384855.0
+2020-11-04,56.0,56.20000076293945,55.79999923706055,56.099998474121094,340183.0
+2020-11-05,55.900001525878906,55.900001525878906,55.099998474121094,55.70000076293945,381680.0
+2020-11-08,55.5,56.20000076293945,55.400001525878906,55.70000076293945,580146.0
+2020-11-09,55.900001525878906,56.79999923706055,55.79999923706055,56.599998474121094,612623.0
+2020-11-10,57.099998474121094,58.29999923706055,57.0,57.5,966795.0
+2020-11-11,57.599998474121094,58.0,57.20000076293945,58.0,488459.0
+2020-11-12,58.0,58.0,57.5,57.79999923706055,170718.0
+2020-11-15,58.0,58.20000076293945,57.70000076293945,57.79999923706055,241026.0
+2020-11-16,58.0,58.0,57.5,57.70000076293945,278814.0
+2020-11-17,58.0,58.5,57.70000076293945,58.29999923706055,356184.0
+2020-11-18,58.29999923706055,58.70000076293945,57.900001525878906,58.20000076293945,461360.0
+2020-11-19,58.20000076293945,58.400001525878906,57.79999923706055,57.900001525878906,335110.0
+2020-11-22,58.099998474121094,58.20000076293945,57.20000076293945,57.5,380765.0
+2020-11-23,57.5,57.900001525878906,57.20000076293945,57.900001525878906,233152.0
+2020-11-24,58.0,58.0,57.599998474121094,57.70000076293945,192809.0
+2020-11-25,57.900001525878906,57.900001525878906,57.099998474121094,57.20000076293945,392202.0
+2020-11-26,57.20000076293945,57.79999923706055,57.0,57.599998474121094,381989.0
+2020-11-29,57.79999923706055,58.099998474121094,57.599998474121094,57.599998474121094,298107.0
+2020-11-30,57.599998474121094,58.099998474121094,57.20000076293945,58.099998474121094,332052.0
+2020-12-01,58.099998474121094,58.099998474121094,57.599998474121094,57.79999923706055,270635.0
+2020-12-02,57.79999923706055,57.900001525878906,57.5,57.79999923706055,211472.0
+2020-12-03,57.79999923706055,58.29999923706055,57.599998474121094,58.099998474121094,466195.0
+2020-12-06,58.20000076293945,58.79999923706055,57.79999923706055,57.79999923706055,518456.0
+2020-12-07,57.70000076293945,58.0,57.5,57.900001525878906,304672.0
+2020-12-08,57.79999923706055,57.900001525878906,57.5,57.900001525878906,211057.0
+2020-12-09,57.79999923706055,58.099998474121094,57.79999923706055,58.0,208740.0
+2020-12-10,58.0,58.29999923706055,57.900001525878906,58.29999923706055,202181.0
+2020-12-13,58.400001525878906,58.79999923706055,58.20000076293945,58.5,335096.0
+2020-12-14,58.599998474121094,58.599998474121094,58.099998474121094,58.400001525878906,235255.0
+2020-12-15,58.400001525878906,58.599998474121094,58.099998474121094,58.5,211061.0
+2020-12-16,58.599998474121094,60.0,58.5,59.20000076293945,1113245.0
+2020-12-17,59.29999923706055,59.900001525878906,59.29999923706055,59.599998474121094,548698.0
+2020-12-20,60.0,60.0,59.20000076293945,59.20000076293945,516022.0
+2020-12-21,58.0,58.70000076293945,57.400001525878906,58.0,913722.0
+2020-12-22,58.0,58.599998474121094,57.70000076293945,58.400001525878906,428235.0
+2020-12-23,58.5,59.0,58.20000076293945,58.79999923706055,295691.0
+2020-12-24,58.79999923706055,59.0,58.400001525878906,58.900001525878906,200962.0
+2020-12-27,58.900001525878906,59.0,58.70000076293945,58.900001525878906,308046.0
+2020-12-28,58.900001525878906,59.70000076293945,58.900001525878906,59.5,508584.0
+2020-12-29,59.5,61.0,59.5,61.0,1397943.0
+2020-12-30,61.400001525878906,62.20000076293945,61.400001525878906,61.79999923706055,1133868.0
+2020-12-31,61.79999923706055,62.099998474121094,61.400001525878906,61.5,540559.0
+2021-01-03,61.5,61.5,60.0,60.5,521439.0
+2021-01-04,60.400001525878906,61.099998474121094,60.29999923706055,61.0,375472.0
+2021-01-05,61.29999923706055,61.5,60.5,61.0,402559.0
+2021-01-06,61.0,61.70000076293945,60.79999923706055,61.599998474121094,370104.0
+2021-01-07,61.29999923706055,62.29999923706055,61.29999923706055,62.20000076293945,591666.0
+2021-01-10,62.29999923706055,63.0,62.29999923706055,62.70000076293945,397154.0
+2021-01-11,62.900001525878906,64.4000015258789,62.79999923706055,64.30000305175781,729546.0
+2021-01-12,64.30000305175781,64.9000015258789,63.900001525878906,64.0,519124.0
+2021-01-13,63.599998474121094,64.5,63.599998474121094,64.4000015258789,312706.0
+2021-01-14,64.30000305175781,64.80000305175781,63.70000076293945,64.5999984741211,372056.0
+2021-01-17,64.4000015258789,66.69999694824219,64.0999984741211,66.19999694824219,962662.0
+2021-01-18,66.0999984741211,67.0,65.5,66.0,549203.0
+2021-01-19,66.0,66.19999694824219,65.4000015258789,65.4000015258789,331661.0
+2021-01-20,65.69999694824219,66.0,65.30000305175781,65.30000305175781,198993.0
+2021-01-21,65.4000015258789,65.5,64.80000305175781,64.80000305175781,210419.0
+2021-01-24,64.5999984741211,64.5999984741211,64.19999694824219,64.5999984741211,294635.0
+2021-01-25,64.19999694824219,65.80000305175781,64.19999694824219,65.19999694824219,517637.0
+2021-01-26,65.4000015258789,65.4000015258789,64.5999984741211,64.80000305175781,311166.0
+2021-01-27,65.0,66.30000305175781,64.69999694824219,65.69999694824219,518057.0
+2021-01-28,65.4000015258789,66.0,64.80000305175781,66.0,304655.0
+2021-01-31,65.80000305175781,65.9000015258789,64.69999694824219,65.0999984741211,374896.0
+2021-02-01,65.0999984741211,66.19999694824219,65.0,65.5,394320.0
+2021-02-02,65.5,66.0,64.5999984741211,64.80000305175781,330894.0
+2021-02-03,64.69999694824219,65.0,62.29999923706055,64.30000305175781,593470.0
+2021-02-04,64.69999694824219,64.9000015258789,63.900001525878906,64.5,816708.0
+2021-02-07,64.4000015258789,64.80000305175781,64.0,64.4000015258789,409697.0
+2021-02-08,64.30000305175781,66.0999984741211,64.30000305175781,65.19999694824219,434297.0
+2021-02-09,65.4000015258789,66.0999984741211,65.30000305175781,65.69999694824219,455513.0
+2021-02-10,65.69999694824219,66.0,65.30000305175781,65.69999694824219,125643.0
+2021-02-11,65.5999984741211,65.5999984741211,65.19999694824219,65.30000305175781,168443.0
+2021-02-14,65.0999984741211,65.69999694824219,64.80000305175781,65.0999984741211,398581.0
+2021-02-15,65.0,65.19999694824219,64.80000305175781,64.9000015258789,241363.0
+2021-02-16,64.9000015258789,65.0,64.5,64.9000015258789,180930.0
+2021-02-17,65.0,65.19999694824219,64.80000305175781,64.9000015258789,119079.0
+2021-02-18,64.9000015258789,65.0999984741211,64.5999984741211,64.69999694824219,213578.0
+2021-02-21,64.0,64.80000305175781,64.0,64.69999694824219,359852.0
+2021-02-22,64.5,64.69999694824219,64.19999694824219,64.19999694824219,351279.0
+2021-02-23,64.0999984741211,64.30000305175781,63.70000076293945,63.79999923706055,440486.0
+2021-02-24,63.79999923706055,64.0,63.599998474121094,63.599998474121094,305980.0
+2021-02-25,63.70000076293945,64.19999694824219,63.20000076293945,63.400001525878906,254326.0
+2021-02-28,63.400001525878906,63.400001525878906,62.5,63.0,252458.0
+2021-03-01,63.20000076293945,64.5,63.20000076293945,63.5,320677.0
+2021-03-02,64.4000015258789,64.80000305175781,63.900001525878906,64.5999984741211,260056.0
+2021-03-03,64.80000305175781,65.0,64.5,65.0,182985.0
+2021-03-04,65.0,65.19999694824219,64.30000305175781,64.30000305175781,349502.0
+2021-03-07,65.0,65.19999694824219,64.5,64.9000015258789,258131.0
+2021-03-08,65.0,65.0999984741211,64.5,64.69999694824219,176937.0
+2021-03-09,65.0,65.0,64.4000015258789,64.69999694824219,250803.0
+2021-03-10,64.69999694824219,64.69999694824219,63.900001525878906,64.19999694824219,292801.0
+2021-03-11,64.19999694824219,64.5,64.0,64.5,143888.0
+2021-03-14,64.5999984741211,64.69999694824219,64.5,64.69999694824219,143987.0
+2021-03-15,65.0,66.0,65.0,65.4000015258789,664509.0
+2021-03-16,65.4000015258789,65.5999984741211,64.9000015258789,65.0999984741211,445406.0
+2021-03-17,65.19999694824219,65.30000305175781,64.80000305175781,65.0,162890.0
+2021-03-18,65.0,65.0,64.5999984741211,64.5999984741211,332125.0
+2021-03-21,64.19999694824219,64.80000305175781,64.19999694824219,64.80000305175781,221623.0
+2021-03-22,64.80000305175781,65.30000305175781,64.5999984741211,65.30000305175781,164219.0
+2021-03-23,65.30000305175781,65.30000305175781,64.5999984741211,64.80000305175781,268402.0
+2021-03-24,64.9000015258789,64.9000015258789,64.69999694824219,64.80000305175781,166940.0
+2021-03-25,64.9000015258789,65.0999984741211,64.69999694824219,64.69999694824219,112365.0
+2021-03-28,65.0,65.4000015258789,65.0,65.30000305175781,151639.0
+2021-03-29,65.4000015258789,65.80000305175781,65.30000305175781,65.80000305175781,286474.0
+2021-03-30,65.80000305175781,65.9000015258789,65.5999984741211,65.9000015258789,223111.0
+2021-03-31,65.9000015258789,66.5,65.80000305175781,66.4000015258789,375541.0
+2021-04-01,66.5,67.19999694824219,66.4000015258789,66.5,1149087.0
+2021-04-04,67.0,67.0,66.4000015258789,66.4000015258789,870939.0
+2021-04-05,66.5999984741211,66.69999694824219,66.30000305175781,66.4000015258789,870176.0
+2021-04-06,66.5,66.9000015258789,66.30000305175781,66.80000305175781,808417.0
+2021-04-07,66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0.0
+2021-04-08,64.30000305175781,64.69999694824219,64.30000305175781,64.5999984741211,631295.0
+2021-04-11,64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,0.0
+2021-04-12,64.4000015258789,64.69999694824219,64.30000305175781,64.30000305175781,285030.0
+2021-04-13,64.4000015258789,64.5,63.29999923706055,63.29999923706055,331105.0
+2021-04-14,63.400001525878906,63.5,63.20000076293945,63.5,190523.0
+2021-04-15,63.599998474121094,63.79999923706055,63.29999923706055,63.79999923706055,172488.0
+2021-04-18,63.900001525878906,64.19999694824219,63.70000076293945,64.0,208798.0
+2021-04-19,64.0,64.5,63.70000076293945,64.30000305175781,389276.0
+2021-04-20,64.4000015258789,64.4000015258789,64.0,64.0,199014.0
+2021-04-21,64.0,64.19999694824219,63.79999923706055,64.19999694824219,247208.0
+2021-04-22,64.19999694824219,64.30000305175781,64.0,64.0,488592.0
+2021-04-25,64.0,64.4000015258789,63.900001525878906,64.19999694824219,279008.0
+2021-04-26,64.19999694824219,64.4000015258789,64.0999984741211,64.4000015258789,204462.0
+2021-04-27,64.4000015258789,64.69999694824219,64.0999984741211,64.5,239511.0
+2021-04-28,64.69999694824219,64.80000305175781,64.5,64.5999984741211,267596.0
+2021-04-29,64.5999984741211,64.80000305175781,64.4000015258789,64.69999694824219,245408.0
+2021-05-02,64.80000305175781,64.9000015258789,64.4000015258789,64.80000305175781,140797.0
+2021-05-03,64.80000305175781,65.0999984741211,64.5999984741211,64.9000015258789,211147.0
+2021-05-04,64.69999694824219,65.0,64.69999694824219,64.80000305175781,179097.0
+2021-05-05,64.80000305175781,64.9000015258789,64.69999694824219,64.9000015258789,131017.0
+2021-05-06,64.9000015258789,64.9000015258789,64.0999984741211,64.0999984741211,242384.0
+2021-05-09,64.0999984741211,64.69999694824219,64.0,64.5999984741211,154738.0
+2021-05-10,64.69999694824219,65.0999984741211,64.30000305175781,64.80000305175781,327022.0
+2021-05-17,64.80000305175781,65.0,64.5999984741211,64.5999984741211,163596.0
+2021-05-18,64.80000305175781,65.0,64.5999984741211,65.0,270994.0
+2021-05-19,65.0,65.0999984741211,64.30000305175781,64.5999984741211,281643.0
+2021-05-20,64.80000305175781,65.0999984741211,64.5999984741211,64.69999694824219,173519.0
+2021-05-23,64.9000015258789,65.0,64.69999694824219,64.9000015258789,148279.0
+2021-05-24,64.80000305175781,65.69999694824219,64.80000305175781,65.0,395678.0
+2021-05-25,65.0,65.9000015258789,65.0,65.9000015258789,334255.0
+2021-05-26,65.5999984741211,66.0,65.5999984741211,66.0,165841.0
+2021-05-27,66.0,66.0,65.80000305175781,66.0,311938.0
+2021-05-30,65.9000015258789,66.0999984741211,65.80000305175781,66.0999984741211,173917.0
+2021-05-31,66.0999984741211,66.0999984741211,65.5999984741211,65.69999694824219,260229.0
+2021-06-01,66.0,66.0,65.5,65.69999694824219,379752.0
+2021-06-02,65.80000305175781,65.9000015258789,65.4000015258789,65.9000015258789,258523.0
+2021-06-03,66.5,67.0,66.4000015258789,67.0,836058.0
+2021-06-06,67.0,67.0999984741211,66.5999984741211,66.69999694824219,875023.0
+2021-06-07,64.80000305175781,65.19999694824219,64.80000305175781,65.19999694824219,434208.0
+2021-06-08,65.19999694824219,65.30000305175781,64.5999984741211,65.0,381447.0
+2021-06-09,65.0,65.30000305175781,64.80000305175781,65.30000305175781,304039.0
+2021-06-10,65.30000305175781,65.5,65.0,65.0999984741211,227678.0
+2021-06-13,64.9000015258789,65.5,64.9000015258789,65.4000015258789,184206.0
+2021-06-14,65.5,65.5,64.9000015258789,65.0,295313.0
+2021-06-15,65.0,65.19999694824219,64.5999984741211,65.0,220971.0
+2021-06-16,64.80000305175781,65.0,64.69999694824219,64.9000015258789,175610.0
+2021-06-17,64.9000015258789,64.9000015258789,64.5999984741211,64.5999984741211,585239.0
+2021-06-20,64.5999984741211,64.80000305175781,64.30000305175781,64.4000015258789,189422.0
+2021-06-21,64.30000305175781,64.30000305175781,63.79999923706055,64.0,446558.0
+2021-06-22,64.0,64.0999984741211,63.79999923706055,63.79999923706055,232794.0
+2021-06-23,64.0999984741211,64.0999984741211,63.599998474121094,63.79999923706055,196893.0
+2021-06-24,63.79999923706055,63.79999923706055,63.5,63.70000076293945,256529.0
+2021-06-27,63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,0.0
+2021-06-28,64.19999694824219,64.5,63.79999923706055,63.79999923706055,322362.0
+2021-06-29,64.0999984741211,64.19999694824219,63.70000076293945,64.0999984741211,242470.0
+2021-06-30,64.0999984741211,64.0999984741211,63.599998474121094,63.599998474121094,254907.0
+2021-07-01,63.79999923706055,64.0,63.599998474121094,63.70000076293945,117034.0
+2021-07-04,63.70000076293945,64.0999984741211,63.70000076293945,64.0,404156.0
+2021-07-05,64.0,64.0999984741211,63.79999923706055,64.0,170221.0
+2021-07-06,64.0,64.19999694824219,63.900001525878906,63.900001525878906,144273.0
+2021-07-07,63.900001525878906,63.900001525878906,63.5,63.599998474121094,191640.0
+2021-07-08,63.79999923706055,63.79999923706055,63.5,63.599998474121094,147856.0
+2021-07-11,63.599998474121094,63.70000076293945,63.5,63.70000076293945,165000.0
+2021-07-12,63.70000076293945,63.70000076293945,63.400001525878906,63.400001525878906,185628.0
+2021-07-13,63.599998474121094,63.900001525878906,63.5,63.79999923706055,97835.0
+2021-07-14,64.0,64.0,63.400001525878906,63.599998474121094,266766.0
+2021-07-15,63.70000076293945,63.79999923706055,63.400001525878906,63.400001525878906,197496.0
+2021-07-25,63.5,63.79999923706055,63.5,63.70000076293945,60549.0
+2021-07-26,63.70000076293945,63.900001525878906,63.5,63.5,50029.0
+2021-07-27,63.79999923706055,64.0,63.5,63.70000076293945,165786.0
+2021-07-28,63.79999923706055,64.30000305175781,63.79999923706055,64.30000305175781,180237.0
+2021-07-29,64.4000015258789,64.9000015258789,64.0999984741211,64.9000015258789,247384.0
+2021-08-01,65.0,65.0,64.69999694824219,64.69999694824219,231065.0
+2021-08-02,64.69999694824219,65.0,64.30000305175781,64.5999984741211,91191.0
+2021-08-03,64.5999984741211,64.80000305175781,64.19999694824219,64.69999694824219,116513.0
+2021-08-04,64.5,64.69999694824219,64.30000305175781,64.69999694824219,105988.0
+2021-08-05,64.5999984741211,64.5999984741211,64.19999694824219,64.5999984741211,76578.0
+2021-08-08,64.69999694824219,64.9000015258789,64.4000015258789,64.80000305175781,131653.0
+2021-08-09,64.69999694824219,64.69999694824219,64.30000305175781,64.5,107875.0
+2021-08-10,64.4000015258789,64.69999694824219,64.19999694824219,64.30000305175781,75131.0
+2021-08-11,64.30000305175781,64.4000015258789,63.599998474121094,63.900001525878906,162077.0
+2021-08-12,63.70000076293945,63.70000076293945,63.099998474121094,63.29999923706055,186093.0
+2021-08-15,63.20000076293945,63.5,63.099998474121094,63.5,105459.0
+2021-08-16,63.29999923706055,63.29999923706055,62.900001525878906,62.900001525878906,164958.0
+2021-08-17,62.900001525878906,63.29999923706055,62.79999923706055,63.29999923706055,80301.0
+2021-08-18,63.099998474121094,63.5,63.099998474121094,63.5,56281.0
+2021-08-19,63.099998474121094,63.400001525878906,62.900001525878906,63.400001525878906,101423.0
+2021-08-22,63.29999923706055,63.29999923706055,62.5,62.70000076293945,131756.0
+2021-08-23,62.5,63.0,62.5,62.5,182172.0
+2021-08-24,62.70000076293945,63.0,62.70000076293945,63.0,111657.0
+2021-08-25,63.0,63.20000076293945,62.70000076293945,63.20000076293945,107936.0
+2021-08-26,63.29999923706055,63.400001525878906,63.0,63.400001525878906,57583.0
+2021-08-29,63.400001525878906,63.400001525878906,63.0,63.29999923706055,52569.0
+2021-08-30,63.29999923706055,63.400001525878906,62.900001525878906,63.400001525878906,71717.0
+2021-08-31,63.400001525878906,63.5,62.70000076293945,62.70000076293945,259319.0
+2021-09-01,62.900001525878906,63.29999923706055,62.79999923706055,62.79999923706055,111574.0
+2021-09-02,62.79999923706055,63.20000076293945,62.79999923706055,63.20000076293945,48055.0
+2021-09-05,63.099998474121094,63.29999923706055,63.099998474121094,63.29999923706055,46288.0
+2021-09-06,63.29999923706055,63.5,63.099998474121094,63.5,147110.0
+2021-09-07,63.70000076293945,64.80000305175781,63.70000076293945,64.4000015258789,284326.0
+2021-09-08,64.4000015258789,64.4000015258789,63.79999923706055,64.4000015258789,105493.0
+2021-09-09,64.0999984741211,64.0999984741211,63.79999923706055,63.900001525878906,60766.0
+2021-09-12,63.79999923706055,63.79999923706055,63.099998474121094,63.29999923706055,79322.0
+2021-09-13,63.29999923706055,64.19999694824219,63.099998474121094,64.19999694824219,104566.0
+2021-09-14,64.19999694824219,64.19999694824219,63.5,64.0,80148.0
+2021-09-15,63.599998474121094,63.79999923706055,63.5,63.79999923706055,69832.0
+2021-09-16,63.70000076293945,63.79999923706055,63.400001525878906,63.79999923706055,140232.0
+2021-09-19,63.400001525878906,63.5,63.29999923706055,63.29999923706055,53820.0
+2021-09-20,63.20000076293945,63.20000076293945,62.79999923706055,62.900001525878906,161746.0
+2021-09-21,62.5,62.79999923706055,62.0,62.400001525878906,157115.0
+2021-09-22,62.400001525878906,62.70000076293945,62.400001525878906,62.400001525878906,55702.0
+2021-09-26,62.900001525878906,62.900001525878906,62.5,62.70000076293945,93629.0
+2021-09-27,62.79999923706055,63.099998474121094,62.400001525878906,63.099998474121094,193321.0
+2021-09-28,62.79999923706055,62.79999923706055,61.70000076293945,61.70000076293945,227138.0
+2021-09-29,62.0,62.099998474121094,61.70000076293945,61.70000076293945,197458.0
+2021-09-30,62.0,62.79999923706055,61.900001525878906,62.79999923706055,64846.0
+2021-10-03,62.599998474121094,62.599998474121094,62.099998474121094,62.400001525878906,52182.0
+2021-10-04,62.5,62.5,61.599998474121094,61.900001525878906,312726.0
+2021-10-05,62.0,62.0,61.599998474121094,61.599998474121094,98995.0
+2021-10-06,61.70000076293945,61.70000076293945,61.099998474121094,61.099998474121094,156243.0
+2021-10-07,61.099998474121094,61.400001525878906,60.0,60.20000076293945,455635.0
+2021-10-10,60.400001525878906,60.400001525878906,59.29999923706055,59.400001525878906,202596.0
+2021-10-11,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2021-10-12,61.0,61.0,60.0,60.20000076293945,129583.0
+2021-10-13,60.400001525878906,60.400001525878906,59.70000076293945,60.29999923706055,123844.0
+2021-10-14,60.5,60.599998474121094,59.70000076293945,60.599998474121094,125414.0
+2021-10-17,60.599998474121094,60.900001525878906,60.099998474121094,60.70000076293945,107856.0
+2021-10-18,60.5,60.599998474121094,60.29999923706055,60.29999923706055,106858.0
+2021-10-19,60.29999923706055,60.5,60.099998474121094,60.400001525878906,71113.0
+2021-10-20,60.400001525878906,60.599998474121094,60.29999923706055,60.599998474121094,102981.0
+2021-10-21,60.599998474121094,60.900001525878906,60.29999923706055,60.599998474121094,70398.0
+2021-10-24,60.599998474121094,60.599998474121094,59.5,59.79999923706055,195871.0
+2021-10-25,60.0,60.400001525878906,59.79999923706055,60.099998474121094,56986.0
+2021-10-26,60.099998474121094,60.099998474121094,59.70000076293945,59.70000076293945,164464.0
+2021-10-27,59.70000076293945,59.900001525878906,59.400001525878906,59.900001525878906,108853.0
+2021-10-28,59.79999923706055,60.0,59.20000076293945,59.20000076293945,116158.0
+2021-10-31,59.5,60.0,59.400001525878906,60.0,86489.0
+2021-11-01,60.0,60.0,59.5,60.0,59968.0
+2021-11-02,60.0,60.20000076293945,59.5,59.5,132347.0
+2021-11-03,59.5,59.5,59.20000076293945,59.400001525878906,162222.0
+2021-11-04,59.5,59.70000076293945,59.29999923706055,59.599998474121094,71374.0
+2021-11-07,60.0,60.20000076293945,59.79999923706055,60.20000076293945,107848.0
+2021-11-08,60.20000076293945,60.20000076293945,59.5,60.0,201680.0
+2021-11-09,60.0,60.29999923706055,59.5,59.599998474121094,182406.0
+2021-11-10,59.5,60.0,59.29999923706055,59.5,113341.0
+2021-11-11,59.400001525878906,59.900001525878906,59.400001525878906,59.79999923706055,37426.0
+2021-11-14,59.79999923706055,60.20000076293945,59.70000076293945,60.20000076293945,84772.0
+2021-11-15,60.20000076293945,61.400001525878906,59.900001525878906,61.29999923706055,282919.0
+2021-11-16,61.0,61.400001525878906,60.599998474121094,61.400001525878906,139386.0
+2021-11-17,61.29999923706055,61.29999923706055,60.099998474121094,60.79999923706055,75288.0
+2021-11-18,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0
+2021-11-21,60.400001525878906,60.5,60.099998474121094,60.5,80539.0
+2021-11-22,60.20000076293945,60.20000076293945,59.5,59.599998474121094,116696.0
+2021-11-23,59.5,60.0,59.29999923706055,59.5,139582.0
+2021-11-24,59.5,59.900001525878906,59.400001525878906,59.400001525878906,87810.0
+2021-11-25,59.29999923706055,60.20000076293945,59.29999923706055,59.5,82005.0
+2021-11-28,59.5,59.5,59.5,59.5,0.0
+2021-11-29,58.0,58.099998474121094,56.70000076293945,56.79999923706055,211159.0
+2021-11-30,57.0,57.099998474121094,55.400001525878906,55.599998474121094,534653.0
+2021-12-01,55.79999923706055,56.20000076293945,55.0,55.29999923706055,256753.0
+2021-12-02,55.70000076293945,55.79999923706055,55.400001525878906,55.5,197114.0
+2021-12-05,55.900001525878906,56.79999923706055,55.5,56.70000076293945,341129.0
+2021-12-06,56.900001525878906,57.29999923706055,56.5,56.5,247483.0
+2021-12-07,56.5,57.0,56.5,57.0,203408.0
+2021-12-08,57.0,57.20000076293945,56.400001525878906,56.70000076293945,162422.0
+2021-12-09,56.599998474121094,56.70000076293945,56.0,56.0,210327.0
+2021-12-12,56.099998474121094,56.29999923706055,56.0,56.29999923706055,163716.0
+2021-12-13,56.79999923706055,57.20000076293945,56.29999923706055,56.29999923706055,297720.0
+2021-12-14,56.29999923706055,56.599998474121094,56.29999923706055,56.29999923706055,213423.0
+2021-12-15,56.5,56.70000076293945,56.29999923706055,56.29999923706055,117238.0
+2021-12-16,56.5,56.79999923706055,55.900001525878906,56.20000076293945,683616.0
+2021-12-19,56.20000076293945,56.20000076293945,55.900001525878906,56.0,74816.0
+2021-12-20,56.099998474121094,56.29999923706055,55.70000076293945,56.0,133726.0
+2021-12-21,56.20000076293945,56.20000076293945,55.900001525878906,56.0,92389.0
+2021-12-22,55.900001525878906,56.099998474121094,55.79999923706055,55.900001525878906,131275.0
+2021-12-23,56.0,56.20000076293945,55.79999923706055,55.79999923706055,200996.0
+2021-12-26,56.0,56.0,55.5,55.599998474121094,107851.0
+2021-12-27,55.400001525878906,55.5,54.900001525878906,55.400001525878906,255914.0
+2021-12-28,55.5,55.5,55.29999923706055,55.5,104134.0
+2021-12-29,55.400001525878906,55.400001525878906,54.400001525878906,54.5,353918.0
+2021-12-30,54.599998474121094,54.900001525878906,54.29999923706055,54.79999923706055,151263.0
+2022-01-02,54.599998474121094,55.099998474121094,54.599998474121094,54.900001525878906,83447.0
+2022-01-03,55.0,55.20000076293945,54.79999923706055,55.0,81474.0
+2022-01-04,55.0,55.099998474121094,54.79999923706055,55.099998474121094,146900.0
+2022-01-05,55.20000076293945,55.20000076293945,54.79999923706055,55.0,137864.0
+2022-01-06,55.0,55.20000076293945,54.599998474121094,54.599998474121094,284212.0
+2022-01-09,54.70000076293945,55.0,54.70000076293945,54.79999923706055,121794.0
+2022-01-10,55.0,55.29999923706055,54.70000076293945,55.0,232404.0
+2022-01-11,55.20000076293945,55.20000076293945,54.5,54.79999923706055,402470.0
+2022-01-12,54.900001525878906,55.0,54.79999923706055,55.0,209876.0
+2022-01-13,55.0,55.79999923706055,55.0,55.70000076293945,261429.0
+2022-01-16,55.79999923706055,56.29999923706055,55.70000076293945,55.900001525878906,271448.0
+2022-01-17,55.900001525878906,55.900001525878906,55.70000076293945,55.900001525878906,177379.0
+2022-01-18,55.900001525878906,56.099998474121094,55.79999923706055,55.79999923706055,302247.0
+2022-01-19,56.0,56.0,55.70000076293945,55.900001525878906,154241.0
+2022-01-20,55.900001525878906,56.0,55.70000076293945,56.0,159049.0
+2022-01-23,55.900001525878906,55.900001525878906,55.400001525878906,55.599998474121094,200191.0
+2022-01-24,55.599998474121094,55.70000076293945,55.400001525878906,55.70000076293945,81177.0
+2022-01-25,55.400001525878906,55.79999923706055,55.400001525878906,55.79999923706055,105841.0
+2022-01-26,55.900001525878906,55.900001525878906,55.5,55.900001525878906,73187.0
+2022-01-27,55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0.0
+2022-01-30,56.0,56.599998474121094,55.900001525878906,56.099998474121094,170906.0
+2022-01-31,56.099998474121094,56.29999923706055,56.0,56.0,185989.0
+2022-02-01,56.20000076293945,56.29999923706055,56.0,56.20000076293945,184605.0
+2022-02-02,57.099998474121094,57.400001525878906,56.900001525878906,57.099998474121094,1009549.0
+2022-02-03,57.29999923706055,57.5,57.0,57.5,228359.0
+2022-02-06,57.70000076293945,58.099998474121094,57.0,57.400001525878906,366067.0
+2022-02-07,57.599998474121094,58.20000076293945,57.29999923706055,58.20000076293945,328025.0
+2022-02-08,58.20000076293945,58.79999923706055,58.20000076293945,58.5,375094.0
+2022-02-09,58.599998474121094,59.099998474121094,58.5,58.599998474121094,361777.0
+2022-02-10,58.900001525878906,58.900001525878906,58.29999923706055,58.900001525878906,205025.0
+2022-02-13,58.599998474121094,58.599998474121094,58.0,58.099998474121094,318248.0
+2022-02-14,58.0,58.20000076293945,57.70000076293945,57.900001525878906,297396.0
+2022-02-15,58.0,58.29999923706055,57.900001525878906,57.900001525878906,194639.0
+2022-02-16,58.0,58.29999923706055,57.599998474121094,58.099998474121094,201992.0
+2022-02-17,58.0,58.599998474121094,57.900001525878906,58.599998474121094,168258.0
+2022-02-20,58.5,58.5,57.79999923706055,57.900001525878906,189664.0
+2022-02-21,58.0,58.099998474121094,57.900001525878906,58.099998474121094,141213.0
+2022-02-23,58.099998474121094,58.5,57.900001525878906,58.20000076293945,198522.0
+2022-02-24,57.79999923706055,57.79999923706055,57.099998474121094,57.599998474121094,492316.0
+2022-02-27,57.5,58.0,57.5,57.79999923706055,166395.0
+2022-02-28,57.70000076293945,57.79999923706055,55.599998474121094,55.599998474121094,5539394.0
+2022-03-01,55.70000076293945,56.20000076293945,55.5,55.5,1125557.0
+2022-03-02,55.599998474121094,56.0,55.0,55.0,685151.0
+2022-03-03,55.20000076293945,55.900001525878906,55.099998474121094,55.70000076293945,398580.0
+2022-03-06,56.0,57.099998474121094,56.0,57.0,547488.0
+2022-03-07,57.0,57.099998474121094,56.099998474121094,56.5,523142.0
+2022-03-08,56.70000076293945,56.900001525878906,56.5,56.79999923706055,244557.0
+2022-03-09,56.79999923706055,57.099998474121094,56.599998474121094,56.70000076293945,248055.0
+2022-03-10,56.900001525878906,57.29999923706055,56.900001525878906,57.29999923706055,233385.0
+2022-03-13,57.29999923706055,57.5,57.29999923706055,57.29999923706055,195313.0
+2022-03-14,57.29999923706055,57.400001525878906,56.70000076293945,56.79999923706055,324359.0
+2022-03-15,56.79999923706055,57.0,56.29999923706055,56.79999923706055,380079.0
+2022-03-16,57.0,57.900001525878906,57.0,57.900001525878906,367734.0
+2022-03-17,57.5,58.599998474121094,57.5,58.5,952616.0
+2022-03-20,59.0,59.29999923706055,58.599998474121094,58.599998474121094,425381.0
+2022-03-21,58.599998474121094,58.79999923706055,58.099998474121094,58.20000076293945,188788.0
+2022-03-22,58.400001525878906,58.599998474121094,58.099998474121094,58.599998474121094,182424.0
+2022-03-23,58.5,58.70000076293945,58.29999923706055,58.70000076293945,143374.0
+2022-03-24,58.900001525878906,58.900001525878906,58.5,58.900001525878906,223928.0
+2022-03-27,58.900001525878906,59.70000076293945,58.79999923706055,59.400001525878906,367867.0
+2022-03-28,59.900001525878906,60.70000076293945,59.599998474121094,60.70000076293945,633225.0
+2022-03-29,60.79999923706055,61.29999923706055,60.599998474121094,61.20000076293945,596947.0
+2022-03-30,61.20000076293945,61.5,60.70000076293945,60.79999923706055,201770.0
+2022-03-31,60.20000076293945,61.400001525878906,60.20000076293945,60.900001525878906,268414.0
+2022-04-03,62.0,62.0,61.20000076293945,61.900001525878906,209978.0
+2022-04-04,61.900001525878906,61.900001525878906,61.900001525878906,61.900001525878906,0.0
+2022-04-05,61.70000076293945,61.70000076293945,60.5,61.20000076293945,387994.0
+2022-04-06,61.099998474121094,61.099998474121094,60.5,60.900001525878906,250678.0
+2022-04-07,60.900001525878906,61.29999923706055,60.599998474121094,61.0,279696.0
+2022-04-10,61.099998474121094,61.5,60.70000076293945,61.0,1016461.0
+2022-04-11,58.5,59.0,58.0,58.70000076293945,630154.0
+2022-04-12,58.70000076293945,58.900001525878906,57.79999923706055,57.79999923706055,320123.0
+2022-04-13,57.70000076293945,58.79999923706055,57.29999923706055,58.79999923706055,249629.0
+2022-04-14,58.79999923706055,59.0,58.29999923706055,59.0,299324.0
+2022-04-17,59.0,59.0,58.29999923706055,58.29999923706055,392938.0
+2022-04-18,58.099998474121094,58.5,57.900001525878906,58.29999923706055,169895.0
+2022-04-19,58.70000076293945,58.900001525878906,58.099998474121094,58.5,147284.0
+2022-04-20,58.29999923706055,58.79999923706055,58.29999923706055,58.5,146906.0
+2022-04-21,58.900001525878906,59.400001525878906,58.400001525878906,58.70000076293945,197273.0
+2022-04-24,58.599998474121094,58.599998474121094,57.79999923706055,58.099998474121094,149440.0
+2022-04-25,58.20000076293945,58.29999923706055,57.5,58.20000076293945,192497.0
+2022-04-26,58.20000076293945,58.20000076293945,57.79999923706055,58.20000076293945,122970.0
+2022-04-27,58.0,58.099998474121094,57.70000076293945,57.900001525878906,144358.0
+2022-04-28,57.900001525878906,58.0,57.29999923706055,57.79999923706055,410032.0
+2022-05-08,57.79999923706055,57.79999923706055,56.099998474121094,56.70000076293945,430214.0
+2022-05-09,56.70000076293945,57.0,56.20000076293945,56.5,401015.0
+2022-05-10,56.5,56.5,56.0,56.099998474121094,316234.0
+2022-05-11,56.0,56.400001525878906,56.0,56.20000076293945,123688.0
+2022-05-12,56.20000076293945,56.20000076293945,54.70000076293945,55.5,517524.0
+2022-05-15,55.29999923706055,55.900001525878906,55.20000076293945,55.599998474121094,201207.0
+2022-05-16,55.5,55.900001525878906,55.0,55.29999923706055,255453.0
+2022-05-17,55.20000076293945,55.79999923706055,55.0,55.79999923706055,222118.0
+2022-05-18,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2022-05-19,55.0,55.0,54.5,55.0,294561.0
+2022-05-22,55.099998474121094,55.099998474121094,54.0,54.599998474121094,196600.0
+2022-05-23,54.599998474121094,54.900001525878906,54.0,54.5,173055.0
+2022-05-24,54.5,55.099998474121094,54.0,55.099998474121094,230310.0
+2022-05-25,55.0,55.5,55.0,55.400001525878906,124422.0
+2022-05-26,55.599998474121094,55.599998474121094,55.0,55.5,128542.0
+2022-05-29,55.599998474121094,56.0,55.599998474121094,55.599998474121094,97923.0
+2022-05-30,55.599998474121094,56.29999923706055,55.599998474121094,56.29999923706055,162893.0
+2022-05-31,56.0,56.400001525878906,55.70000076293945,56.29999923706055,169210.0
+2022-06-01,55.79999923706055,56.20000076293945,55.70000076293945,56.20000076293945,96629.0
+2022-06-02,57.0,57.400001525878906,56.79999923706055,57.0,471762.0
+2022-06-05,57.70000076293945,57.70000076293945,56.599998474121094,57.0,503585.0
+2022-06-06,55.20000076293945,55.5,55.0,55.5,318044.0
+2022-06-07,55.70000076293945,55.70000076293945,55.0,55.599998474121094,147397.0
+2022-06-08,55.5,55.599998474121094,55.0,55.599998474121094,136264.0
+2022-06-09,55.5,55.5,55.099998474121094,55.20000076293945,84302.0
+2022-06-12,55.20000076293945,55.20000076293945,54.0,54.20000076293945,375080.0
+2022-06-13,54.20000076293945,54.20000076293945,52.5,53.29999923706055,286927.0
+2022-06-14,53.29999923706055,53.29999923706055,51.0,52.29999923706055,228897.0
+2022-06-15,53.599998474121094,53.599998474121094,51.79999923706055,52.099998474121094,398329.0
+2022-06-16,52.400001525878906,52.400001525878906,51.0,51.0,363264.0
+2022-06-19,51.0,51.0,50.0,50.0,223334.0
+2022-06-20,50.0,50.5,50.0,50.20000076293945,163560.0
+2022-06-21,50.400001525878906,50.599998474121094,50.099998474121094,50.400001525878906,198055.0
+2022-06-22,50.29999923706055,50.5,49.79999923706055,49.79999923706055,231571.0
+2022-06-23,49.79999923706055,50.599998474121094,49.400001525878906,50.599998474121094,284377.0
+2022-06-26,51.0,51.5,50.599998474121094,50.79999923706055,148074.0
+2022-06-27,51.0,51.599998474121094,50.79999923706055,51.20000076293945,217751.0
+2022-06-28,51.20000076293945,51.20000076293945,50.79999923706055,51.20000076293945,78809.0
+2022-06-29,51.20000076293945,51.29999923706055,51.0,51.099998474121094,107452.0
+2022-06-30,51.20000076293945,51.400001525878906,50.79999923706055,50.900001525878906,125187.0
+2022-07-03,51.0,51.900001525878906,51.0,51.5,134699.0
+2022-07-04,51.70000076293945,51.79999923706055,51.0,51.0,212872.0
+2022-07-05,51.0,51.5,50.900001525878906,50.900001525878906,149158.0
+2022-07-06,50.900001525878906,51.5,50.400001525878906,50.5,177368.0
+2022-07-13,50.70000076293945,50.900001525878906,49.54999923706055,49.54999923706055,201312.0
+2022-07-14,50.0,50.29999923706055,49.70000076293945,49.70000076293945,184207.0
+2022-07-17,50.29999923706055,50.29999923706055,49.849998474121094,49.900001525878906,110163.0
+2022-07-18,50.0,50.400001525878906,50.0,50.29999923706055,63028.0
+2022-07-19,50.29999923706055,51.0,50.29999923706055,50.900001525878906,82472.0
+2022-07-20,51.0,51.79999923706055,51.0,51.79999923706055,149020.0
+2022-07-21,51.79999923706055,53.0,51.599998474121094,52.5,170844.0
+2022-07-24,52.70000076293945,52.70000076293945,52.0,52.5,104337.0
+2022-07-25,52.20000076293945,53.20000076293945,52.20000076293945,52.70000076293945,117098.0
+2022-07-26,52.70000076293945,53.0,52.5,52.900001525878906,78337.0
+2022-07-27,53.0,53.0,52.5,52.5,102547.0
+2022-07-28,52.79999923706055,53.5,52.70000076293945,53.5,148306.0
+2022-07-31,53.599998474121094,54.400001525878906,53.5,54.0,115473.0
+2022-08-01,53.70000076293945,53.900001525878906,53.5,53.599998474121094,103699.0
+2022-08-02,53.79999923706055,53.79999923706055,53.29999923706055,53.79999923706055,51406.0
+2022-08-03,53.70000076293945,53.70000076293945,53.0,53.099998474121094,36739.0
+2022-08-04,53.099998474121094,53.70000076293945,53.099998474121094,53.70000076293945,55890.0
+2022-08-07,53.400001525878906,53.400001525878906,53.0,53.20000076293945,41073.0
+2022-08-08,53.20000076293945,54.0,53.20000076293945,53.400001525878906,57990.0
+2022-08-09,53.5,53.5,53.099998474121094,53.400001525878906,48735.0
+2022-08-10,53.20000076293945,53.29999923706055,53.099998474121094,53.29999923706055,45367.0
+2022-08-11,53.29999923706055,53.599998474121094,53.29999923706055,53.5,61849.0
+2022-08-14,54.099998474121094,54.29999923706055,53.5,53.79999923706055,199759.0
+2022-08-15,53.79999923706055,54.29999923706055,53.79999923706055,54.29999923706055,195804.0
+2022-08-16,54.400001525878906,55.20000076293945,54.099998474121094,55.20000076293945,395863.0
+2022-08-17,55.20000076293945,55.5,55.099998474121094,55.5,138333.0
+2022-08-18,55.5,56.5,55.29999923706055,55.900001525878906,181549.0
+2022-08-21,55.5,55.900001525878906,55.5,55.70000076293945,152732.0
+2022-08-22,55.599998474121094,55.599998474121094,55.0,55.099998474121094,178773.0
+2022-08-23,55.0,55.099998474121094,54.0,54.29999923706055,197505.0
+2022-08-24,54.099998474121094,54.599998474121094,53.79999923706055,54.5,201100.0
+2022-08-25,54.5,55.5,54.0,55.5,70593.0
+2022-08-28,55.29999923706055,56.5,55.20000076293945,56.29999923706055,373916.0
+2022-08-29,56.29999923706055,57.099998474121094,56.0,57.099998474121094,347699.0
+2022-08-30,57.099998474121094,57.099998474121094,56.400001525878906,56.599998474121094,375317.0
+2022-08-31,56.400001525878906,56.400001525878906,55.400001525878906,55.599998474121094,284162.0
+2022-09-01,55.0,55.400001525878906,54.70000076293945,54.79999923706055,168611.0
+2022-09-04,54.79999923706055,54.79999923706055,54.0,54.099998474121094,264083.0
+2022-09-05,54.20000076293945,54.400001525878906,54.099998474121094,54.29999923706055,60804.0
+2022-09-06,54.29999923706055,54.70000076293945,54.20000076293945,54.599998474121094,63351.0
+2022-09-07,54.099998474121094,54.20000076293945,54.0,54.20000076293945,110693.0
+2022-09-08,54.0,54.900001525878906,54.0,54.900001525878906,430249.0
+2022-09-11,55.099998474121094,56.20000076293945,55.099998474121094,56.0,238085.0
+2022-09-12,56.0,56.400001525878906,55.400001525878906,56.29999923706055,335787.0
+2022-09-13,55.70000076293945,56.099998474121094,55.599998474121094,56.099998474121094,161216.0
+2022-09-14,55.29999923706055,55.900001525878906,55.099998474121094,55.79999923706055,91986.0
+2022-09-15,55.5,55.70000076293945,53.0,53.0,558145.0
+2022-09-18,53.900001525878906,53.900001525878906,53.20000076293945,53.29999923706055,149466.0
+2022-09-19,53.099998474121094,53.900001525878906,53.099998474121094,53.599998474121094,84354.0
+2022-09-20,53.599998474121094,54.70000076293945,53.599998474121094,54.29999923706055,99350.0
+2022-09-21,54.20000076293945,54.20000076293945,53.29999923706055,53.400001525878906,153916.0
+2022-09-25,52.79999923706055,52.79999923706055,51.20000076293945,52.099998474121094,190804.0
+2022-09-26,52.599998474121094,52.599998474121094,51.099998474121094,51.20000076293945,99197.0
+2022-09-27,51.29999923706055,52.20000076293945,51.099998474121094,51.29999923706055,159212.0
+2022-09-28,52.0,52.0,50.900001525878906,51.400001525878906,292143.0
+2022-09-29,51.5,52.5,51.20000076293945,52.20000076293945,286637.0
+2022-10-02,52.20000076293945,53.20000076293945,52.0,52.900001525878906,124562.0
+2022-10-03,52.900001525878906,53.599998474121094,52.70000076293945,53.400001525878906,118324.0
+2022-10-04,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0
+2022-10-05,53.599998474121094,53.599998474121094,53.0,53.20000076293945,82812.0
+2022-10-06,53.20000076293945,53.400001525878906,52.400001525878906,52.5,197616.0
+2022-10-09,52.5,52.900001525878906,52.0,52.099998474121094,100271.0
+2022-10-10,52.70000076293945,52.79999923706055,52.099998474121094,52.79999923706055,62859.0
+2022-10-11,52.5,53.0,52.099998474121094,52.5,116697.0
+2022-10-12,52.599998474121094,53.099998474121094,52.400001525878906,52.79999923706055,144447.0
+2022-10-13,52.400001525878906,52.900001525878906,52.400001525878906,52.599998474121094,51117.0
+2022-10-16,52.400001525878906,52.70000076293945,52.0,52.5,120417.0
+2022-10-17,52.599998474121094,53.20000076293945,52.599998474121094,53.20000076293945,66695.0
+2022-10-18,53.5,53.5,53.099998474121094,53.29999923706055,75064.0
+2022-10-19,53.0,53.5,52.900001525878906,53.0,98796.0
+2022-10-20,53.0,56.0,52.900001525878906,56.0,705677.0
+2022-10-23,56.5,56.79999923706055,54.099998474121094,54.099998474121094,245653.0
+2022-10-24,53.900001525878906,54.70000076293945,53.79999923706055,54.5,212164.0
+2022-10-25,54.29999923706055,54.5,53.900001525878906,54.5,73030.0
+2022-10-26,54.400001525878906,55.099998474121094,54.0,54.79999923706055,124491.0
+2022-10-27,54.5,54.900001525878906,53.900001525878906,53.900001525878906,74496.0
+2022-10-30,54.400001525878906,54.5,53.900001525878906,54.400001525878906,93607.0
+2022-10-31,54.400001525878906,54.400001525878906,54.400001525878906,54.400001525878906,0.0
+2022-11-01,53.29999923706055,53.599998474121094,52.79999923706055,53.400001525878906,133162.0
+2022-11-02,53.0,53.29999923706055,52.79999923706055,53.29999923706055,57202.0
+2022-11-03,53.20000076293945,53.599998474121094,52.79999923706055,53.400001525878906,119076.0
+2022-11-06,53.20000076293945,53.5,52.599998474121094,53.20000076293945,47020.0
+2022-11-07,53.20000076293945,53.599998474121094,53.099998474121094,53.5,76136.0
+2022-11-08,53.099998474121094,53.29999923706055,52.900001525878906,53.29999923706055,85791.0
+2022-11-09,53.099998474121094,53.29999923706055,52.70000076293945,53.099998474121094,68330.0
+2022-11-10,52.70000076293945,53.20000076293945,52.599998474121094,53.0,79633.0
+2022-11-13,53.20000076293945,53.29999923706055,52.5,52.599998474121094,79491.0
+2022-11-14,52.900001525878906,52.900001525878906,52.20000076293945,52.29999923706055,80502.0
+2022-11-15,52.79999923706055,52.79999923706055,52.29999923706055,52.400001525878906,37935.0
+2022-11-16,52.5,52.70000076293945,52.0,52.400001525878906,55198.0
+2022-11-17,52.5,53.29999923706055,52.5,53.29999923706055,131569.0
+2022-11-20,53.20000076293945,53.5,53.0,53.5,130770.0
+2022-11-21,53.29999923706055,53.5,52.5,53.5,161417.0
+2022-11-22,53.29999923706055,53.400001525878906,52.5,52.900001525878906,72573.0
+2022-11-24,52.900001525878906,53.29999923706055,52.79999923706055,52.79999923706055,62228.0
+2022-11-27,52.400001525878906,53.0,52.099998474121094,53.0,58367.0
+2022-11-28,52.29999923706055,52.79999923706055,52.0,52.70000076293945,130980.0
+2022-11-29,52.599998474121094,52.599998474121094,52.099998474121094,52.5,73452.0
+2022-11-30,52.5,52.900001525878906,52.0,52.0,96940.0
+2022-12-01,52.599998474121094,52.599998474121094,51.5,52.0,142012.0
+2022-12-04,52.400001525878906,52.400001525878906,51.400001525878906,51.70000076293945,182872.0
+2022-12-05,51.5,51.5,50.5,50.5,115484.0
+2022-12-06,50.20000076293945,51.0,49.95000076293945,50.70000076293945,134520.0
+2022-12-07,50.5,50.599998474121094,50.20000076293945,50.599998474121094,89846.0
+2022-12-08,50.599998474121094,50.79999923706055,50.099998474121094,50.599998474121094,125814.0
+2022-12-11,50.5,51.0,49.95000076293945,50.0,122076.0
+2022-12-12,49.95000076293945,50.400001525878906,48.79999923706055,49.099998474121094,223359.0
+2022-12-13,49.099998474121094,50.0,48.79999923706055,49.54999923706055,266815.0
+2022-12-14,49.900001525878906,50.70000076293945,49.849998474121094,50.70000076293945,156294.0
+2022-12-15,51.0,51.0,49.75,49.79999923706055,166470.0
+2022-12-18,49.75,50.0,49.599998474121094,49.849998474121094,91756.0
+2022-12-19,49.54999923706055,50.0,49.5,49.75,102202.0
+2022-12-20,49.650001525878906,49.95000076293945,49.5,49.95000076293945,50611.0
+2022-12-21,50.0,50.0,49.54999923706055,50.0,67299.0
+2022-12-22,50.0,50.0,49.79999923706055,49.79999923706055,42775.0
+2022-12-25,49.849998474121094,49.95000076293945,49.75,49.75,27617.0
+2022-12-26,49.75,50.400001525878906,49.70000076293945,50.0,62713.0
+2022-12-27,50.5,50.5,50.0,50.099998474121094,59222.0
+2022-12-28,50.20000076293945,51.099998474121094,50.20000076293945,51.099998474121094,73677.0
+2022-12-29,51.099998474121094,51.79999923706055,50.900001525878906,51.0,100347.0
+2023-01-01,51.5,52.29999923706055,51.5,52.20000076293945,76036.0
+2023-01-02,52.20000076293945,52.5,52.0,52.29999923706055,51787.0
+2023-01-03,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2023-01-04,53.5,53.79999923706055,52.599998474121094,52.900001525878906,198421.0
+2023-01-05,52.79999923706055,53.20000076293945,52.79999923706055,52.900001525878906,93104.0
+2023-01-08,52.70000076293945,53.29999923706055,52.70000076293945,53.0,132126.0
+2023-01-09,53.0,53.20000076293945,52.70000076293945,53.20000076293945,66444.0
+2023-01-10,53.0,53.29999923706055,53.0,53.20000076293945,44876.0
+2023-01-11,53.20000076293945,53.29999923706055,53.0,53.29999923706055,65717.0
+2023-01-12,53.20000076293945,53.29999923706055,52.5,53.29999923706055,197623.0
+2023-01-15,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2023-01-16,52.5,52.5,52.099998474121094,52.29999923706055,105921.0
+2023-01-17,52.099998474121094,52.70000076293945,51.79999923706055,52.70000076293945,270447.0
+2023-01-18,52.099998474121094,52.70000076293945,51.79999923706055,52.70000076293945,270447.0
+2023-01-19,52.70000076293945,53.099998474121094,52.400001525878906,53.099998474121094,168115.0
+2023-01-22,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
+2023-01-23,53.0,53.0,52.0,52.0,236382.0
+2023-01-24,52.20000076293945,52.5,52.0,52.5,96388.0
+2023-01-25,52.5,52.70000076293945,52.400001525878906,52.70000076293945,71299.0
+2023-01-26,52.70000076293945,52.79999923706055,52.29999923706055,52.70000076293945,75687.0
+2023-01-29,53.0,53.0,52.599998474121094,52.79999923706055,46683.0
+2023-01-30,52.599998474121094,52.599998474121094,52.20000076293945,52.599998474121094,46040.0
+2023-01-31,52.599998474121094,52.599998474121094,51.900001525878906,51.900001525878906,85046.0
+2023-02-01,52.29999923706055,52.5,52.099998474121094,52.5,34148.0
+2023-02-02,52.900001525878906,53.0,52.599998474121094,52.599998474121094,110828.0
+2023-02-05,52.5,52.599998474121094,52.099998474121094,52.400001525878906,74895.0
+2023-02-06,52.599998474121094,52.79999923706055,52.099998474121094,52.79999923706055,84858.0
+2023-02-07,52.79999923706055,52.900001525878906,52.400001525878906,52.70000076293945,54230.0
+2023-02-08,52.099998474121094,52.70000076293945,52.099998474121094,52.70000076293945,88162.0
+2023-02-09,52.70000076293945,52.70000076293945,52.20000076293945,52.29999923706055,76539.0
+2023-02-12,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
+2023-02-13,52.20000076293945,52.5,52.099998474121094,52.400001525878906,73278.0
+2023-02-14,52.099998474121094,52.79999923706055,52.099998474121094,52.599998474121094,67730.0
+2023-02-15,52.79999923706055,53.20000076293945,52.70000076293945,52.900001525878906,147430.0
+2023-02-16,52.900001525878906,53.099998474121094,52.79999923706055,52.900001525878906,69528.0
+2023-02-19,52.900001525878906,53.099998474121094,52.79999923706055,52.79999923706055,62446.0
+2023-02-20,53.0,53.0,52.5,52.5,68837.0
+2023-02-21,52.599998474121094,52.70000076293945,52.29999923706055,52.29999923706055,68290.0
+2023-02-23,52.29999923706055,52.599998474121094,52.099998474121094,52.400001525878906,52517.0
+2023-02-26,52.29999923706055,52.29999923706055,51.79999923706055,51.79999923706055,110421.0
+2023-02-27,52.20000076293945,52.5,51.900001525878906,52.099998474121094,106355.0
+2023-02-28,52.099998474121094,52.400001525878906,51.70000076293945,52.400001525878906,62970.0
+2023-03-01,52.400001525878906,52.5,52.0,52.5,423.0
+2023-03-02,52.29999923706055,53.0,51.900001525878906,53.0,297.0
+2023-03-05,53.099998474121094,54.099998474121094,53.099998474121094,53.79999923706055,4582.0
+2023-03-06,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
+2023-03-07,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
+2023-03-08,53.099998474121094,53.20000076293945,52.79999923706055,53.0,365.0
+2023-03-09,53.0,53.0,53.0,53.0,0.0
+2023-03-12,53.0,53.0,53.0,53.0,0.0
+2023-03-13,53.0,53.0,53.0,53.0,0.0
+2023-03-14,53.400001525878906,53.5,53.20000076293945,53.20000076293945,384.0
+2023-03-15,53.20000076293945,53.5,52.900001525878906,52.900001525878906,566.0
+2023-03-16,53.5,54.099998474121094,53.29999923706055,53.400001525878906,544.0
+2023-03-19,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0
+2023-03-20,53.20000076293945,53.599998474121094,52.900001525878906,53.400001525878906,913.0
+2023-03-21,53.400001525878906,53.79999923706055,53.400001525878906,53.79999923706055,285.0
+2023-03-22,53.599998474121094,54.0,53.599998474121094,53.900001525878906,500.0
+2023-03-23,53.79999923706055,54.29999923706055,53.79999923706055,54.20000076293945,668.0
+2023-03-26,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
+2023-03-27,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
+2023-03-28,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
+2023-03-29,54.5,56.20000076293945,54.5,56.20000076293945,1289.0
+2023-03-30,56.0,56.20000076293945,55.29999923706055,56.0,300.0
+2023-04-02,56.0,56.0,56.0,56.0,0.0
+2023-04-03,56.29999923706055,56.599998474121094,56.29999923706055,56.599998474121094,293.0
+2023-04-04,56.599998474121094,56.900001525878906,56.5,56.5,2620.0
+2023-04-05,56.599998474121094,56.79999923706055,55.900001525878906,56.099998474121094,6000.0
+2023-04-06,56.20000076293945,56.70000076293945,56.20000076293945,56.70000076293945,1000.0
+2023-04-09,56.900001525878906,58.099998474121094,56.900001525878906,58.0,1178.0
+2023-04-10,58.099998474121094,58.599998474121094,58.0,58.29999923706055,690.0
+2023-04-11,58.099998474121094,58.099998474121094,57.20000076293945,57.900001525878906,655.0
+2023-04-12,57.70000076293945,57.79999923706055,57.400001525878906,57.599998474121094,447.0
+2023-04-13,57.599998474121094,57.70000076293945,57.400001525878906,57.5,500.0
+2023-04-16,55.79999923706055,55.900001525878906,55.29999923706055,55.79999923706055,758.0
+2023-04-17,55.70000076293945,56.29999923706055,55.599998474121094,56.20000076293945,282.0
+2023-04-25,56.29999923706055,56.5,56.099998474121094,56.400001525878906,937.0
+2023-04-26,56.29999923706055,56.29999923706055,56.0,56.20000076293945,1050.0
+2023-04-27,56.099998474121094,56.20000076293945,56.0,56.20000076293945,781.0
+2023-04-30,56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0.0
+2023-05-01,56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0.0
+2023-05-02,56.5,57.0,56.400001525878906,57.0,305.0
+2023-05-03,57.0,57.20000076293945,56.29999923706055,56.29999923706055,726.0
+2023-05-04,56.29999923706055,56.5,56.099998474121094,56.400001525878906,305.0
+2023-05-07,56.400001525878906,56.5,56.20000076293945,56.5,500.0
+2023-05-08,56.5,56.79999923706055,56.29999923706055,56.79999923706055,275.0
+2023-05-09,56.79999923706055,57.099998474121094,56.70000076293945,57.099998474121094,1798.0
+2023-05-10,57.099998474121094,57.29999923706055,56.70000076293945,57.099998474121094,297.0
+2023-05-11,56.70000076293945,57.099998474121094,56.70000076293945,57.0,1000.0
+2023-05-14,57.0,57.0,56.099998474121094,56.29999923706055,608.0
+2023-05-15,56.79999923706055,56.79999923706055,56.0,56.400001525878906,722.0
+2023-05-16,56.70000076293945,56.70000076293945,56.20000076293945,56.70000076293945,304.0
+2023-05-17,56.70000076293945,56.79999923706055,56.29999923706055,56.79999923706055,500.0
+2023-05-18,56.79999923706055,56.900001525878906,56.29999923706055,56.900001525878906,520.0
+2023-05-21,56.900001525878906,57.0,56.5,56.900001525878906,3822.0
+2023-05-22,56.900001525878906,57.20000076293945,56.599998474121094,57.20000076293945,459.0
+2023-05-23,57.29999923706055,57.400001525878906,57.0,57.099998474121094,4158.0
+2023-05-24,57.400001525878906,57.400001525878906,56.79999923706055,57.400001525878906,300.0
+2023-05-25,57.5,58.400001525878906,57.29999923706055,57.900001525878906,300.0
+2023-05-28,57.79999923706055,58.20000076293945,57.29999923706055,57.70000076293945,335.0
+2023-05-29,57.79999923706055,58.29999923706055,57.5,58.29999923706055,342.0
+2023-05-30,58.400001525878906,59.400001525878906,58.29999923706055,59.20000076293945,443.0
+2023-05-31,59.0,59.29999923706055,58.400001525878906,58.70000076293945,300.0
+2023-06-01,58.79999923706055,60.0,58.79999923706055,60.0,1625.0
+2023-06-04,59.599998474121094,60.0,59.29999923706055,59.5,550.0
+2023-06-05,59.5,59.70000076293945,59.20000076293945,59.599998474121094,276.0
+2023-06-06,59.20000076293945,59.29999923706055,58.900001525878906,59.099998474121094,5661.0
+2023-06-07,59.099998474121094,59.70000076293945,59.099998474121094,59.599998474121094,946.0
+2023-06-08,58.79999923706055,60.0,58.79999923706055,60.0,1388.0
+2023-06-11,59.79999923706055,60.099998474121094,59.599998474121094,59.79999923706055,397.0
+2023-06-12,58.29999923706055,58.29999923706055,58.0,58.20000076293945,339.0
+2023-06-13,58.20000076293945,58.5,58.0,58.5,369.0
+2023-06-14,58.5,58.900001525878906,58.0,58.900001525878906,1462.0
+2023-06-15,59.0,59.29999923706055,58.79999923706055,59.29999923706055,299.0
+2023-06-18,59.29999923706055,59.29999923706055,58.79999923706055,59.0,500.0
+2023-06-19,59.0,59.29999923706055,58.599998474121094,58.79999923706055,140415.0
+2023-06-20,58.79999923706055,59.400001525878906,58.599998474121094,59.0,310205.0
+2023-06-21,59.29999923706055,59.400001525878906,58.79999923706055,59.20000076293945,119263.0
+2023-06-22,59.099998474121094,59.400001525878906,58.70000076293945,59.400001525878906,135942.0
+2023-07-02,59.400001525878906,59.70000076293945,58.900001525878906,59.29999923706055,129045.0
+2023-07-03,59.400001525878906,60.400001525878906,59.400001525878906,60.20000076293945,383025.0
+2023-07-04,60.29999923706055,60.5,60.0,60.20000076293945,77076.0
+2023-07-05,60.099998474121094,60.20000076293945,59.70000076293945,60.0,116526.0
+2023-07-06,60.0,60.5,60.0,60.5,194664.0
+2023-07-09,60.5,60.599998474121094,59.79999923706055,60.099998474121094,101246.0
+2023-07-10,60.099998474121094,60.400001525878906,59.79999923706055,59.79999923706055,123493.0
+2023-07-11,59.79999923706055,60.0,59.29999923706055,59.79999923706055,72837.0
+2023-07-12,59.70000076293945,59.70000076293945,58.099998474121094,58.20000076293945,243005.0
+2023-07-13,58.20000076293945,59.0,58.0,58.70000076293945,71165.0
+2023-07-16,58.900001525878906,58.900001525878906,58.099998474121094,58.79999923706055,45389.0
+2023-07-17,58.79999923706055,58.79999923706055,58.20000076293945,58.400001525878906,27665.0
+2023-07-18,58.400001525878906,58.400001525878906,57.5,57.70000076293945,70887.0
+2023-07-19,57.79999923706055,58.20000076293945,57.29999923706055,57.599998474121094,52591.0
+2023-07-20,57.599998474121094,58.20000076293945,57.599998474121094,58.20000076293945,54377.0
+2023-07-23,58.20000076293945,58.599998474121094,58.0,58.5,34324.0
+2023-07-24,58.5,58.5,57.29999923706055,57.400001525878906,164455.0
+2023-07-25,57.400001525878906,57.79999923706055,57.099998474121094,57.20000076293945,74499.0
+2023-07-26,57.099998474121094,57.5,56.70000076293945,57.5,92079.0
+2023-07-27,57.70000076293945,57.70000076293945,57.099998474121094,57.099998474121094,37481.0
+2023-07-30,57.599998474121094,57.599998474121094,57.20000076293945,57.20000076293945,24559.0
+2023-07-31,57.20000076293945,58.599998474121094,57.099998474121094,57.400001525878906,227186.0
+2023-08-01,57.70000076293945,58.400001525878906,57.70000076293945,58.29999923706055,71433.0
+2023-08-02,58.29999923706055,58.400001525878906,57.5,57.900001525878906,44447.0
+2023-08-03,57.400001525878906,57.900001525878906,57.400001525878906,57.79999923706055,39057.0
+2023-08-06,57.79999923706055,57.900001525878906,57.099998474121094,57.099998474121094,27067.0
+2023-08-07,57.099998474121094,57.5,56.0,56.400001525878906,90931.0
+2023-08-08,56.5,57.70000076293945,56.20000076293945,57.70000076293945,104994.0
+2023-08-09,57.70000076293945,57.70000076293945,56.400001525878906,56.400001525878906,79775.0
+2023-08-10,56.5,56.70000076293945,55.599998474121094,55.70000076293945,197001.0
+2023-08-13,56.0,56.0,55.5,55.900001525878906,82790.0
+2023-08-14,55.900001525878906,56.099998474121094,55.599998474121094,56.0,59107.0
+2023-08-15,55.79999923706055,56.0,55.599998474121094,55.900001525878906,52435.0
+2023-08-16,55.900001525878906,55.900001525878906,55.400001525878906,55.70000076293945,61751.0
+2023-08-17,55.70000076293945,55.70000076293945,55.400001525878906,55.70000076293945,51318.0
+2023-08-20,55.900001525878906,56.0,54.5,54.599998474121094,172033.0
+2023-08-21,54.599998474121094,55.20000076293945,54.5,54.5,102247.0
+2023-08-22,54.5,54.70000076293945,54.0,54.0,76775.0
+2023-08-23,54.29999923706055,54.400001525878906,53.70000076293945,54.0,98032.0
+2023-08-24,54.099998474121094,54.5,53.599998474121094,53.900001525878906,79825.0
+2023-08-27,54.20000076293945,54.5,53.900001525878906,54.5,37392.0
+2023-08-28,54.5,55.0,54.099998474121094,54.79999923706055,87511.0
+2023-08-29,54.79999923706055,54.79999923706055,54.099998474121094,54.20000076293945,89535.0
+2023-08-30,54.20000076293945,54.29999923706055,54.0,54.099998474121094,75450.0
+2023-08-31,54.099998474121094,54.20000076293945,53.79999923706055,54.099998474121094,177408.0
+2023-09-03,54.20000076293945,54.20000076293945,54.0,54.20000076293945,24405.0
+2023-09-04,54.099998474121094,54.20000076293945,53.400001525878906,53.400001525878906,109619.0
+2023-09-05,53.599998474121094,53.70000076293945,52.400001525878906,52.900001525878906,188494.0
+2023-09-06,53.099998474121094,53.099998474121094,52.20000076293945,52.5,140620.0
+2023-09-07,52.5,53.099998474121094,52.0,52.79999923706055,99271.0
+2023-09-10,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2023-09-11,53.400001525878906,53.5,52.79999923706055,53.0,80379.0
+2023-09-12,53.29999923706055,53.29999923706055,52.900001525878906,53.20000076293945,73132.0
+2023-09-13,53.20000076293945,53.20000076293945,52.79999923706055,53.099998474121094,45874.0
+2023-09-14,53.0,53.400001525878906,52.599998474121094,53.400001525878906,74803.0
+2023-09-17,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0
+2023-09-18,53.0,53.099998474121094,52.20000076293945,52.599998474121094,130400.0
+2023-09-19,52.5,52.79999923706055,52.0,52.5,72358.0
+2023-09-20,52.599998474121094,52.599998474121094,52.0,52.5,65624.0
+2023-09-21,52.5,52.599998474121094,52.099998474121094,52.20000076293945,55229.0
+2023-09-25,52.400001525878906,52.5,52.0,52.0,87572.0
+2023-09-26,52.20000076293945,52.20000076293945,51.5,52.20000076293945,96669.0
+2023-09-27,51.0,52.0,51.0,52.0,158601.0
+2023-09-28,52.099998474121094,52.400001525878906,51.5,52.20000076293945,77154.0
+2023-10-01,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0
+2023-10-02,52.5,53.0,52.0,52.099998474121094,84375.0
+2023-10-03,52.5,52.5,51.599998474121094,51.70000076293945,193690.0
+2023-10-04,51.70000076293945,51.900001525878906,51.29999923706055,51.900001525878906,62213.0
+2023-10-05,51.900001525878906,52.0,51.5,51.900001525878906,73683.0
+2023-10-08,52.0,52.5,51.20000076293945,51.29999923706055,75257.0
+2023-10-09,51.29999923706055,52.5,51.20000076293945,52.5,90897.0
+2023-10-10,52.400001525878906,52.900001525878906,52.0,52.599998474121094,118744.0
+2023-10-11,52.900001525878906,52.900001525878906,51.400001525878906,51.400001525878906,95392.0
+2023-10-12,51.5,52.0,51.20000076293945,51.900001525878906,76616.0
+2023-10-15,52.0,52.20000076293945,51.900001525878906,52.20000076293945,40843.0
+2023-10-16,52.0,52.20000076293945,51.599998474121094,52.20000076293945,91803.0
+2023-10-17,52.20000076293945,52.20000076293945,51.70000076293945,52.099998474121094,82617.0
+2023-10-18,52.0,52.099998474121094,51.0,51.0,247685.0
+2023-10-19,51.5,51.79999923706055,51.0,51.0,96861.0
+2023-10-22,51.5,51.599998474121094,51.0,51.099998474121094,26998.0
+2023-10-23,51.099998474121094,51.400001525878906,50.400001525878906,50.400001525878906,114929.0
+2023-10-24,50.79999923706055,50.79999923706055,50.0,50.20000076293945,143448.0
+2023-10-25,50.5,50.79999923706055,50.099998474121094,50.79999923706055,34704.0
+2023-10-26,50.79999923706055,51.20000076293945,50.400001525878906,50.400001525878906,83901.0
+2023-10-29,50.29999923706055,50.5,49.849998474121094,50.0,118595.0
+2023-10-30,50.099998474121094,51.0,49.95000076293945,49.95000076293945,122222.0
+2023-10-31,49.95000076293945,50.400001525878906,49.70000076293945,49.70000076293945,248630.0
+2023-11-01,49.900001525878906,50.099998474121094,49.599998474121094,50.099998474121094,84488.0
+2023-11-02,50.400001525878906,50.5,50.0,50.400001525878906,54823.0
+2023-11-05,50.599998474121094,50.79999923706055,50.0,50.29999923706055,72495.0
+2023-11-06,50.29999923706055,50.900001525878906,50.29999923706055,50.29999923706055,70584.0
+2023-11-07,50.79999923706055,52.400001525878906,50.400001525878906,51.29999923706055,219380.0
+2023-11-08,51.29999923706055,51.70000076293945,51.0,51.70000076293945,39702.0
+2023-11-09,51.70000076293945,51.70000076293945,51.099998474121094,51.099998474121094,34377.0
+2023-11-12,51.29999923706055,51.400001525878906,50.900001525878906,51.29999923706055,36309.0
+2023-11-13,51.400001525878906,51.400001525878906,50.900001525878906,51.099998474121094,45541.0
+2023-11-14,51.0,51.5,51.0,51.0,49632.0
+2023-11-15,51.099998474121094,51.400001525878906,51.0,51.400001525878906,35777.0
+2023-11-16,51.400001525878906,51.70000076293945,51.29999923706055,51.599998474121094,60253.0
+2023-11-19,51.599998474121094,53.099998474121094,51.5,53.0,198258.0
+2023-11-20,53.0,53.099998474121094,52.29999923706055,53.099998474121094,271588.0
+2023-11-21,53.099998474121094,53.099998474121094,52.5,53.0,63753.0
+2023-11-22,53.0,53.099998474121094,52.5,53.099998474121094,68916.0
+2023-11-23,53.0,53.099998474121094,52.5,53.099998474121094,68916.0
+2023-11-26,53.0,53.20000076293945,52.79999923706055,52.900001525878906,41664.0
+2023-11-27,53.20000076293945,53.599998474121094,52.70000076293945,52.70000076293945,109373.0
+2023-11-28,53.0,53.5,52.79999923706055,53.099998474121094,53152.0
+2023-11-29,53.400001525878906,54.400001525878906,52.29999923706055,52.79999923706055,342239.0
+2023-11-30,52.70000076293945,53.099998474121094,52.5,52.79999923706055,108148.0
+2023-12-03,52.79999923706055,53.0,52.400001525878906,53.0,116223.0
+2023-12-04,53.0,53.099998474121094,52.599998474121094,52.900001525878906,119018.0
+2023-12-05,52.900001525878906,52.900001525878906,52.5,52.70000076293945,55409.0
+2023-12-06,52.599998474121094,52.70000076293945,52.5,52.70000076293945,68339.0
+2023-12-07,52.70000076293945,52.900001525878906,52.5,52.900001525878906,34666.0
+2023-12-10,53.099998474121094,53.099998474121094,52.5,52.599998474121094,105653.0
+2023-12-11,52.79999923706055,52.79999923706055,52.5,52.599998474121094,70341.0
+2023-12-12,52.599998474121094,52.900001525878906,52.400001525878906,52.79999923706055,133421.0
+2023-12-13,52.5,52.79999923706055,52.099998474121094,52.20000076293945,73348.0
+2023-12-14,52.099998474121094,52.400001525878906,52.099998474121094,52.29999923706055,66711.0
+2023-12-17,52.5,52.70000076293945,52.20000076293945,52.599998474121094,45154.0
+2023-12-18,52.5,52.599998474121094,52.099998474121094,52.099998474121094,57006.0
+2023-12-19,52.20000076293945,52.400001525878906,52.0,52.099998474121094,93462.0
+2023-12-20,52.20000076293945,52.29999923706055,51.79999923706055,51.900001525878906,105573.0
+2023-12-21,52.0,52.400001525878906,51.70000076293945,52.400001525878906,98169.0
+2023-12-24,52.400001525878906,52.900001525878906,52.29999923706055,52.599998474121094,122932.0
+2023-12-25,52.599998474121094,52.70000076293945,52.29999923706055,52.5,63005.0
+2023-12-26,52.70000076293945,52.70000076293945,52.099998474121094,52.29999923706055,130681.0
+2023-12-27,52.5,52.599998474121094,52.099998474121094,52.29999923706055,66033.0
+2023-12-28,52.29999923706055,52.599998474121094,52.099998474121094,52.5,86776.0
+2023-12-31,52.5,52.79999923706055,52.29999923706055,52.599998474121094,85343.0
+2024-01-01,52.599998474121094,52.79999923706055,52.0,52.400001525878906,110438.0
+2024-01-02,52.599998474121094,52.70000076293945,52.29999923706055,52.400001525878906,106070.0
+2024-01-03,52.29999923706055,52.400001525878906,51.29999923706055,51.400001525878906,480294.0
+2024-01-04,51.0,51.0,49.900001525878906,50.599998474121094,612087.0
+2024-01-07,50.599998474121094,50.79999923706055,50.400001525878906,50.70000076293945,142509.0
+2024-01-08,50.599998474121094,50.79999923706055,50.29999923706055,50.400001525878906,133340.0
+2024-01-09,50.599998474121094,50.70000076293945,50.29999923706055,50.599998474121094,110194.0
+2024-01-10,50.599998474121094,50.599998474121094,50.099998474121094,50.20000076293945,87817.0
+2024-01-11,50.5,50.5,50.099998474121094,50.20000076293945,85924.0
+2024-01-14,50.400001525878906,50.400001525878906,49.900001525878906,50.20000076293945,153878.0
+2024-01-15,50.20000076293945,50.29999923706055,49.54999923706055,49.599998474121094,250851.0
+2024-01-16,49.849998474121094,49.849998474121094,49.5,49.54999923706055,99646.0
+2024-01-17,49.54999923706055,49.79999923706055,48.900001525878906,49.0,160018.0
+2024-01-18,49.0,49.20000076293945,48.5,48.54999923706055,166439.0
+2024-01-21,48.04999923706055,49.0,48.04999923706055,48.400001525878906,165790.0
+2024-01-22,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2024-01-23,49.45000076293945,49.45000076293945,48.650001525878906,48.95000076293945,125217.0
+2024-01-24,49.25,49.25,48.650001525878906,48.95000076293945,123539.0
+2024-01-25,49.0,49.099998474121094,48.75,48.849998474121094,125310.0
+2024-01-28,48.849998474121094,49.25,48.599998474121094,48.70000076293945,169019.0
+2024-01-29,48.70000076293945,49.099998474121094,48.70000076293945,48.79999923706055,76606.0
+2024-01-30,48.95000076293945,49.099998474121094,48.5,48.5,173781.0
+2024-01-31,48.5,48.849998474121094,47.5,48.150001525878906,357121.0
+2024-02-01,47.599998474121094,47.95000076293945,47.400001525878906,47.70000076293945,208322.0
+2024-02-04,47.79999923706055,47.849998474121094,47.400001525878906,47.70000076293945,71731.0
+2024-02-05,47.79999923706055,48.349998474121094,47.650001525878906,47.900001525878906,93101.0
+2024-02-06,48.099998474121094,48.349998474121094,48.0,48.099998474121094,131980.0
+2024-02-07,48.25,48.29999923706055,47.75,48.099998474121094,284196.0
+2024-02-08,48.25,48.29999923706055,47.75,48.099998474121094,284196.0
+2024-02-11,47.0,47.20000076293945,46.099998474121094,46.150001525878906,467303.0
+2024-02-12,46.150001525878906,46.45000076293945,46.099998474121094,46.400001525878906,152164.0
+2024-02-13,46.400001525878906,46.45000076293945,46.0,46.150001525878906,215893.0
+2024-02-14,46.20000076293945,46.5,46.099998474121094,46.45000076293945,134763.0
+2024-02-15,46.5,46.650001525878906,46.29999923706055,46.650001525878906,215613.0
+2024-02-18,46.75,47.29999923706055,46.5,47.0,214551.0
+2024-02-19,47.25,47.5,47.099998474121094,47.45000076293945,235011.0
+2024-02-20,47.900001525878906,47.900001525878906,46.54999923706055,46.599998474121094,302048.0
+2024-02-21,46.75,46.95000076293945,46.70000076293945,46.95000076293945,113850.0
+2024-02-25,47.0,47.25,46.849998474121094,47.0,168559.0
+2024-02-26,47.0,47.04999923706055,46.70000076293945,46.75,126947.0
+2024-02-27,46.79999923706055,47.04999923706055,46.70000076293945,46.849998474121094,73240.0
+2024-02-28,46.95000076293945,47.0,46.70000076293945,46.849998474121094,108564.0
+2024-02-29,46.95000076293945,46.95000076293945,46.70000076293945,46.70000076293945,150037.0
+2024-03-03,46.79999923706055,46.900001525878906,46.20000076293945,46.5,153941.0
+2024-03-04,46.5,46.650001525878906,46.25,46.400001525878906,86814.0
+2024-03-05,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
+2024-03-06,46.45000076293945,46.54999923706055,46.25,46.25,210506.0
+2024-03-07,46.5,46.54999923706055,46.20000076293945,46.54999923706055,229663.0
+2024-03-10,46.599998474121094,46.849998474121094,46.5,46.599998474121094,142763.0
+2024-03-11,46.70000076293945,47.04999923706055,46.25,46.95000076293945,158023.0
+2024-03-12,47.0,47.20000076293945,46.75,47.04999923706055,97118.0
+2024-03-13,46.849998474121094,47.0,46.5,46.95000076293945,184590.0
+2024-03-14,46.95000076293945,47.04999923706055,46.54999923706055,46.54999923706055,279549.0
+2024-03-17,46.95000076293945,47.25,46.599998474121094,47.20000076293945,259332.0
+2024-03-18,47.349998474121094,47.5,47.0,47.5,247405.0
+2024-03-19,47.5,47.5,46.95000076293945,47.099998474121094,104777.0
+2024-03-20,47.0,47.29999923706055,46.650001525878906,47.0,196632.0
+2024-03-21,47.04999923706055,47.150001525878906,46.599998474121094,47.0,190640.0
+2024-03-24,47.0,47.0,46.650001525878906,46.79999923706055,99806.0
+2024-03-25,46.900001525878906,47.25,46.75,47.0,148779.0
+2024-03-26,47.0,47.0,46.54999923706055,46.95000076293945,143170.0
+2024-03-27,46.95000076293945,47.20000076293945,46.54999923706055,46.849998474121094,142073.0
+2024-03-28,46.849998474121094,46.95000076293945,46.599998474121094,46.599998474121094,130233.0
+2024-03-31,46.849998474121094,46.95000076293945,46.54999923706055,46.599998474121094,101544.0
+2024-04-01,46.599998474121094,46.849998474121094,46.54999923706055,46.75,99209.0
+2024-04-02,46.75,46.849998474121094,46.650001525878906,46.849998474121094,54796.0
+2024-04-03,47.0,47.400001525878906,46.849998474121094,47.099998474121094,170691.0
+2024-04-04,47.29999923706055,47.5,47.04999923706055,47.25,334520.0
+2024-04-14,,,,,
+2024-04-15,47.75,48.25,47.650001525878906,48.0,263127.0
+2024-04-16,48.0,48.0,46.79999923706055,46.79999923706055,182079.0
+2024-04-17,46.849998474121094,47.099998474121094,46.54999923706055,46.900001525878906,133458.0
+2024-04-18,46.79999923706055,47.0,46.650001525878906,46.650001525878906,98449.0
+2024-04-21,46.650001525878906,47.20000076293945,46.650001525878906,47.20000076293945,79398.0
+2024-04-22,47.25,47.400001525878906,47.0,47.0,198364.0
+2024-04-23,47.0,47.0,46.70000076293945,46.75,78780.0
+2024-04-24,46.75,47.5,46.0,47.04999923706055,306411.0
+2024-04-25,46.0,46.099998474121094,45.29999923706055,45.54999923706055,268065.0
+2024-04-28,45.54999923706055,45.54999923706055,45.54999923706055,45.54999923706055,0.0
+2024-04-29,45.5,45.5,45.29999923706055,45.5,199692.0
+2024-04-30,45.599998474121094,46.099998474121094,45.599998474121094,45.900001525878906,115098.0
+2024-05-01,45.900001525878906,45.900001525878906,45.45000076293945,45.650001525878906,76808.0
+2024-05-02,45.599998474121094,45.70000076293945,45.45000076293945,45.5,82812.0
+2024-05-05,45.70000076293945,45.75,45.54999923706055,45.70000076293945,48530.0
+2024-05-06,45.849998474121094,45.900001525878906,45.5,45.54999923706055,68138.0
+2024-05-07,45.25,45.54999923706055,45.099998474121094,45.25,167049.0
+2024-05-08,45.25,45.650001525878906,45.25,45.400001525878906,192516.0
+2024-05-09,45.400001525878906,45.79999923706055,45.349998474121094,45.400001525878906,89814.0
+2024-05-12,45.75,45.75,45.20000076293945,45.25,65822.0
+2024-05-13,45.25,45.75,45.25,45.54999923706055,123030.0
+2024-05-14,45.70000076293945,45.70000076293945,44.650001525878906,44.650001525878906,350874.0
+2024-05-15,44.70000076293945,44.95000076293945,44.5,44.5,90942.0
+2024-05-16,44.70000076293945,44.849998474121094,44.5,44.54999923706055,89876.0
+2024-05-19,44.54999923706055,44.54999923706055,44.54999923706055,44.54999923706055,0.0
+2024-05-20,44.650001525878906,44.70000076293945,44.400001525878906,44.70000076293945,61850.0
+2024-05-21,44.70000076293945,44.75,44.400001525878906,44.45000076293945,59798.0
+2024-05-22,44.599998474121094,45.5,44.54999923706055,45.45000076293945,79632.0
+2024-05-23,45.45000076293945,45.5,44.95000076293945,44.95000076293945,65484.0
+2024-05-26,44.95000076293945,45.20000076293945,44.400001525878906,44.45000076293945,66807.0
+2024-05-27,44.599998474121094,45.0,44.5,44.75,46698.0
+2024-05-28,45.0,45.0,44.5,44.5,83704.0
+2024-05-29,44.849998474121094,44.900001525878906,44.45000076293945,44.75,66328.0
+2024-05-30,44.75,44.849998474121094,44.54999923706055,44.849998474121094,112715.0
+2024-06-02,44.849998474121094,44.849998474121094,44.849998474121094,44.849998474121094,0.0
+2024-06-03,44.70000076293945,44.95000076293945,44.5,44.79999923706055,100555.0
+2024-06-04,44.900001525878906,44.900001525878906,43.599998474121094,43.599998474121094,269355.0
+2024-06-05,43.900001525878906,43.95000076293945,43.20000076293945,43.20000076293945,131278.0
+2024-06-06,43.79999923706055,44.849998474121094,43.650001525878906,44.849998474121094,204090.0
+2024-06-09,46.0,46.0,44.849998474121094,45.70000076293945,337551.0
+2024-06-10,44.95000076293945,44.95000076293945,44.400001525878906,44.650001525878906,131493.0
+2024-06-11,44.70000076293945,44.70000076293945,44.0,44.0,155630.0
+2024-06-12,44.25,44.25,43.75,43.79999923706055,79113.0
+2024-06-13,43.79999923706055,44.150001525878906,43.54999923706055,44.150001525878906,106134.0
+2024-06-23,44.150001525878906,44.150001525878906,43.849998474121094,44.0,54428.0
+2024-06-24,43.79999923706055,43.900001525878906,43.150001525878906,43.150001525878906,96738.0
+2024-06-25,43.20000076293945,43.349998474121094,43.099998474121094,43.099998474121094,48266.0
+2024-06-26,43.25,43.95000076293945,43.099998474121094,43.849998474121094,135529.0
+2024-06-27,43.849998474121094,45.0,43.849998474121094,45.0,213003.0
+2024-06-30,45.0,45.0,45.0,45.0,0.0
+2024-07-01,45.650001525878906,45.95000076293945,45.29999923706055,45.54999923706055,235349.0
+2024-07-02,45.599998474121094,45.599998474121094,44.70000076293945,44.70000076293945,76352.0
+2024-07-03,44.70000076293945,44.95000076293945,44.150001525878906,44.150001525878906,50700.0
+2024-07-04,44.150001525878906,44.20000076293945,43.79999923706055,43.79999923706055,77788.0
+2024-07-07,43.79999923706055,44.29999923706055,43.79999923706055,44.29999923706055,40649.0
+2024-07-08,44.29999923706055,44.349998474121094,43.75,44.349998474121094,96290.0
+2024-07-09,44.29999923706055,45.20000076293945,44.20000076293945,45.0,101827.0
+2024-07-10,45.0,45.0,44.400001525878906,44.900001525878906,59218.0
+2024-07-11,44.95000076293945,44.95000076293945,44.5,44.79999923706055,39263.0
+2024-07-14,44.70000076293945,44.900001525878906,44.5,44.650001525878906,67974.0
+2024-07-15,44.650001525878906,44.70000076293945,44.0,44.04999923706055,141108.0
+2024-07-16,44.099998474121094,44.29999923706055,43.849998474121094,44.099998474121094,191272.0
+2024-07-17,44.099998474121094,44.349998474121094,43.900001525878906,43.95000076293945,144163.0
+2024-07-18,44.0,44.349998474121094,43.900001525878906,44.25,175963.0
+2024-07-21,44.25,44.25,43.79999923706055,44.04999923706055,110242.0
+2024-07-22,44.04999923706055,44.099998474121094,43.599998474121094,43.79999923706055,195249.0
+2024-07-23,43.849998474121094,44.0,43.70000076293945,43.79999923706055,104941.0
+2024-07-24,43.79999923706055,43.849998474121094,43.5,43.650001525878906,93407.0
+2024-07-25,43.650001525878906,43.650001525878906,43.150001525878906,43.349998474121094,172396.0
+2024-07-28,43.400001525878906,43.900001525878906,43.150001525878906,43.25,186277.0
+2024-07-29,43.5,43.5,43.0,43.0,181759.0
+2024-07-30,43.29999923706055,43.400001525878906,42.95000076293945,43.20000076293945,101834.0
+2024-07-31,43.150001525878906,43.20000076293945,42.599998474121094,42.650001525878906,109008.0
+2024-08-01,42.75,42.849998474121094,42.650001525878906,42.849998474121094,50675.0
+2024-08-04,42.0,42.5,41.400001525878906,41.400001525878906,202896.0
+2024-08-05,41.400001525878906,41.400001525878906,40.29999923706055,40.5,255339.0
+2024-08-06,40.5,41.45000076293945,40.400001525878906,40.5,278911.0
+2024-08-07,40.79999923706055,41.349998474121094,40.70000076293945,41.150001525878906,180904.0
+2024-08-08,41.20000076293945,41.20000076293945,40.5,40.849998474121094,172893.0
+2024-08-11,41.29999923706055,41.45000076293945,41.0,41.349998474121094,66803.0
+2024-08-12,41.349998474121094,41.400001525878906,41.0,41.0,100538.0
+2024-08-13,40.900001525878906,41.349998474121094,40.79999923706055,41.150001525878906,75487.0
+2024-08-14,41.20000076293945,41.599998474121094,41.099998474121094,41.599998474121094,100071.0
+2024-08-15,41.75,41.75,41.20000076293945,41.25,139558.0
+2024-08-18,41.25,41.5,41.20000076293945,41.25,51541.0
+2024-08-19,41.25,41.349998474121094,41.04999923706055,41.349998474121094,90706.0
+2024-08-20,41.349998474121094,41.349998474121094,40.599998474121094,40.75,178826.0
+2024-08-21,40.900001525878906,41.0,40.650001525878906,40.75,187207.0
+2024-08-22,40.79999923706055,40.849998474121094,40.599998474121094,40.650001525878906,373871.0
+2024-08-25,40.849998474121094,40.95000076293945,40.650001525878906,40.79999923706055,648663.0
+2024-08-26,40.849998474121094,41.29999923706055,40.849998474121094,41.0,696052.0
+2024-08-27,41.099998474121094,41.349998474121094,40.95000076293945,41.29999923706055,660046.0
+2024-08-28,41.349998474121094,41.79999923706055,41.29999923706055,41.70000076293945,425307.0
+2024-08-29,41.79999923706055,41.849998474121094,41.0,41.0,368992.0
+2024-09-01,41.099998474121094,41.54999923706055,41.099998474121094,41.45000076293945,176404.0
+2024-09-02,41.54999923706055,42.0,41.400001525878906,41.70000076293945,240410.0
+2024-09-03,41.45000076293945,41.650001525878906,41.400001525878906,41.54999923706055,166201.0
+2024-09-04,41.25,41.349998474121094,40.900001525878906,41.099998474121094,222307.0
+2024-09-05,41.20000076293945,41.349998474121094,41.0,41.099998474121094,82491.0
+2024-09-08,41.150001525878906,41.150001525878906,40.75,40.849998474121094,103969.0
+2024-09-09,40.95000076293945,41.04999923706055,40.79999923706055,40.849998474121094,155152.0
+2024-09-10,40.95000076293945,41.20000076293945,40.900001525878906,40.900001525878906,163385.0
+2024-09-11,41.099998474121094,41.099998474121094,40.599998474121094,40.650001525878906,198232.0
+2024-09-12,40.70000076293945,40.849998474121094,40.5,40.849998474121094,124417.0
+2024-09-15,40.900001525878906,41.04999923706055,40.849998474121094,40.900001525878906,72366.0
+2024-09-16,40.900001525878906,41.0,40.650001525878906,40.75,97294.0
+2024-09-17,40.79999923706055,40.95000076293945,40.5,40.95000076293945,159245.0
+2024-09-18,40.900001525878906,41.099998474121094,40.75,41.099998474121094,95826.0
+2024-09-19,41.20000076293945,41.20000076293945,40.95000076293945,41.099998474121094,133138.0
+2024-09-22,41.25,41.25,41.0,41.0,72242.0
+2024-09-24,41.25,41.25,40.900001525878906,41.20000076293945,221347.0
+2024-09-25,41.20000076293945,41.45000076293945,41.099998474121094,41.400001525878906,124325.0
+2024-09-26,41.5,41.79999923706055,41.400001525878906,41.54999923706055,93791.0
+2024-09-29,41.599998474121094,41.70000076293945,41.349998474121094,41.400001525878906,81038.0
+2024-09-30,41.349998474121094,41.650001525878906,41.349998474121094,41.5,97553.0
+2024-10-01,41.5,41.650001525878906,41.400001525878906,41.650001525878906,85988.0
+2024-10-02,41.650001525878906,41.650001525878906,41.650001525878906,41.650001525878906,0.0
+2024-10-03,41.04999923706055,41.29999923706055,40.900001525878906,41.099998474121094,199582.0
+2024-10-06,41.099998474121094,41.20000076293945,40.650001525878906,40.70000076293945,174617.0
+2024-10-07,40.650001525878906,40.900001525878906,40.20000076293945,40.29999923706055,239679.0
+2024-10-08,40.5,40.5,40.0,40.150001525878906,163633.0
+2024-10-09,40.20000076293945,40.400001525878906,40.0,40.29999923706055,104434.0
+2024-10-10,40.04999923706055,40.599998474121094,40.04999923706055,40.599998474121094,66116.0
+2024-10-13,40.70000076293945,40.75,40.400001525878906,40.650001525878906,82241.0
+2024-10-14,40.70000076293945,40.70000076293945,40.25,40.5,106240.0
+2024-10-15,40.5,40.5,40.20000076293945,40.20000076293945,84285.0
+2024-10-16,40.349998474121094,40.54999923706055,40.0,40.0,1218957.0
+2024-10-17,40.20000076293945,40.79999923706055,40.0,40.0,592433.0
+2024-10-20,40.150001525878906,40.20000076293945,39.79999923706055,39.95000076293945,194038.0
+2024-10-21,40.04999923706055,40.150001525878906,39.95000076293945,40.099998474121094,97362.0
+2024-10-22,40.099998474121094,40.400001525878906,40.0,40.099998474121094,157635.0
+2024-10-23,40.20000076293945,40.20000076293945,39.650001525878906,39.95000076293945,240265.0
+2024-10-24,39.95000076293945,39.95000076293945,39.650001525878906,39.70000076293945,130289.0
+2024-10-27,39.900001525878906,40.099998474121094,39.849998474121094,40.0,105241.0
+2024-10-28,40.0,40.650001525878906,39.70000076293945,40.349998474121094,214177.0
+2024-10-29,40.45000076293945,40.849998474121094,40.099998474121094,40.70000076293945,203643.0
+2024-10-30,40.70000076293945,40.70000076293945,40.099998474121094,40.150001525878906,128845.0
+2024-10-31,40.20000076293945,40.25,40.0,40.20000076293945,357300.0
+2024-11-03,40.20000076293945,40.20000076293945,39.75,39.79999923706055,255781.0
+2024-11-04,39.79999923706055,39.95000076293945,39.70000076293945,39.70000076293945,215449.0
+2024-11-05,40.0,40.5,39.70000076293945,40.29999923706055,266430.0
+2024-11-06,40.29999923706055,40.849998474121094,40.20000076293945,40.599998474121094,285867.0
+2024-11-07,40.599998474121094,41.25,40.54999923706055,40.900001525878906,354949.0
+2024-11-10,41.20000076293945,41.29999923706055,40.95000076293945,41.20000076293945,185771.0
+2024-11-11,41.20000076293945,41.29999923706055,40.75,40.95000076293945,143110.0
+2024-11-12,41.0,41.349998474121094,40.900001525878906,41.29999923706055,176855.0
+2024-11-13,41.29999923706055,41.29999923706055,40.5,40.599998474121094,161333.0
+2024-11-14,40.54999923706055,40.849998474121094,40.349998474121094,40.45000076293945,200523.0
+2024-11-17,40.45000076293945,40.45000076293945,40.45000076293945,40.45000076293945,0.0
+2024-11-18,41.04999923706055,41.29999923706055,40.849998474121094,41.29999923706055,183872.0
+2024-11-19,41.29999923706055,41.70000076293945,41.20000076293945,41.599998474121094,172771.0
+2024-11-20,41.70000076293945,41.70000076293945,41.20000076293945,41.400001525878906,154398.0
+2024-11-21,41.400001525878906,41.400001525878906,40.849998474121094,40.849998474121094,163685.0
+2024-11-24,40.849998474121094,41.150001525878906,40.849998474121094,41.150001525878906,78034.0
+2024-11-25,41.04999923706055,41.20000076293945,40.95000076293945,40.95000076293945,81237.0
+2024-11-26,41.099998474121094,41.29999923706055,40.95000076293945,41.04999923706055,112428.0
+2024-11-27,41.04999923706055,41.45000076293945,40.79999923706055,41.400001525878906,206690.0
+2024-11-28,41.29999923706055,41.650001525878906,41.04999923706055,41.099998474121094,80226.0
+2024-12-01,41.29999923706055,41.650001525878906,41.04999923706055,41.099998474121094,80226.0
+2024-12-02,41.79999923706055,41.79999923706055,41.20000076293945,41.45000076293945,130095.0
+2024-12-03,41.45000076293945,41.599998474121094,41.150001525878906,41.54999923706055,73236.0
+2024-12-04,41.599998474121094,41.70000076293945,41.150001525878906,41.150001525878906,177175.0
+2024-12-05,41.20000076293945,41.599998474121094,41.20000076293945,41.5,87019.0
+2024-12-08,41.349998474121094,41.54999923706055,41.25,41.45000076293945,166457.0
+2024-12-09,41.45000076293945,41.650001525878906,41.349998474121094,41.54999923706055,344634.0
+2024-12-10,41.75,43.20000076293945,41.599998474121094,43.0,372453.0
+2024-12-11,43.0,43.20000076293945,42.54999923706055,43.099998474121094,136330.0
+2024-12-12,43.099998474121094,43.75,43.099998474121094,43.29999923706055,139741.0
+2024-12-15,43.400001525878906,43.650001525878906,42.849998474121094,43.0,87782.0
+2024-12-16,43.0,43.349998474121094,42.849998474121094,43.20000076293945,70221.0
+2024-12-17,43.20000076293945,43.400001525878906,42.95000076293945,42.95000076293945,119132.0
+2024-12-18,43.0,43.0,42.5,42.70000076293945,73982.0
+2024-12-19,42.70000076293945,42.79999923706055,42.150001525878906,42.29999923706055,137354.0
+2024-12-22,42.29999923706055,42.599998474121094,42.20000076293945,42.400001525878906,44891.0
+2024-12-23,42.20000076293945,42.349998474121094,42.04999923706055,42.25,67289.0
+2024-12-24,42.099998474121094,42.099998474121094,41.650001525878906,41.849998474121094,131154.0
+2024-12-25,41.849998474121094,42.0,41.70000076293945,41.95000076293945,97092.0
+2024-12-26,41.95000076293945,42.54999923706055,41.849998474121094,42.5,49237.0
+2024-12-29,42.70000076293945,43.0,42.400001525878906,42.599998474121094,121648.0
+2024-12-30,42.5,42.900001525878906,42.5,42.79999923706055,112143.0
+2024-12-31,42.79999923706055,43.0,42.650001525878906,42.650001525878906,55175.0
+2025-01-01,42.75,42.849998474121094,42.5,42.70000076293945,80701.0
+2025-01-02,42.70000076293945,42.70000076293945,40.599998474121094,41.5,598506.0
+2025-01-05,41.29999923706055,41.349998474121094,40.54999923706055,40.70000076293945,160336.0
+2025-01-06,40.95000076293945,41.099998474121094,40.650001525878906,41.0,69400.0
+2025-01-07,41.0,41.400001525878906,40.79999923706055,41.400001525878906,113643.0
+2025-01-08,41.20000076293945,41.54999923706055,40.849998474121094,41.349998474121094,94101.0
+2025-01-09,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
+2025-01-12,41.150001525878906,41.75,41.099998474121094,41.70000076293945,52666.0
+2025-01-13,41.70000076293945,42.25,41.5,41.79999923706055,163819.0
+2025-01-14,41.70000076293945,42.099998474121094,41.54999923706055,42.099998474121094,77696.0
+2025-01-15,42.099998474121094,42.20000076293945,41.849998474121094,41.95000076293945,94780.0
+2025-01-16,41.849998474121094,42.04999923706055,41.54999923706055,41.650001525878906,97750.0
+2025-01-19,41.650001525878906,41.900001525878906,41.650001525878906,41.650001525878906,45160.0
+2025-01-20,41.54999923706055,42.04999923706055,41.54999923706055,41.95000076293945,93912.0
+2025-01-21,41.900001525878906,42.099998474121094,41.70000076293945,42.099998474121094,97387.0
+2025-01-22,42.099998474121094,42.45000076293945,42.0,42.20000076293945,147642.0
+2025-01-23,42.20000076293945,43.0,42.150001525878906,42.75,246575.0
+2025-01-26,42.75,43.0,42.650001525878906,42.650001525878906,97003.0
+2025-01-27,42.79999923706055,43.400001525878906,42.599998474121094,43.150001525878906,177044.0
+2025-01-28,43.25,43.45000076293945,42.900001525878906,43.25,111390.0
+2025-01-29,43.25,43.25,42.5,42.79999923706055,164931.0
+2025-01-30,42.79999923706055,43.29999923706055,42.650001525878906,43.29999923706055,103536.0
+2025-02-02,43.29999923706055,43.29999923706055,42.900001525878906,43.04999923706055,64913.0
+2025-02-03,43.099998474121094,43.20000076293945,42.849998474121094,42.900001525878906,108904.0
+2025-02-04,42.900001525878906,43.25,42.849998474121094,43.25,81134.0
+2025-02-05,43.5,44.70000076293945,43.400001525878906,44.400001525878906,515478.0
+2025-02-06,44.400001525878906,44.45000076293945,44.0,44.20000076293945,119015.0
+2025-02-09,44.349998474121094,44.349998474121094,43.75,43.79999923706055,83083.0
+2025-02-10,43.79999923706055,44.04999923706055,43.150001525878906,43.150001525878906,154514.0
+2025-02-11,43.150001525878906,43.400001525878906,43.0,43.150001525878906,99716.0
+2025-02-12,43.25,43.349998474121094,43.0,43.349998474121094,71965.0
+2025-02-13,43.349998474121094,43.349998474121094,43.04999923706055,43.20000076293945,47430.0
+2025-02-16,43.0,43.29999923706055,42.95000076293945,43.0,94919.0
+2025-02-17,43.0,43.099998474121094,42.75,43.099998474121094,73096.0
+2025-02-18,43.099998474121094,43.099998474121094,42.75,42.95000076293945,81466.0
+2025-02-19,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0
+2025-02-20,43.0,43.0,42.150001525878906,42.900001525878906,125248.0
+2025-02-24,42.79999923706055,43.0,42.45000076293945,42.650001525878906,145998.0
+2025-02-25,42.650001525878906,42.849998474121094,42.099998474121094,42.54999923706055,95209.0
+2025-02-26,42.5,42.54999923706055,41.400001525878906,41.95000076293945,274974.0
+2025-02-27,42.0,42.099998474121094,41.0,41.29999923706055,240247.0
+2025-03-02,41.70000076293945,41.70000076293945,41.04999923706055,41.29999923706055,64069.0
+2025-03-03,41.29999923706055,42.0,41.20000076293945,42.0,88304.0
+2025-03-04,42.0,42.0,41.349998474121094,41.900001525878906,89429.0
+2025-03-05,41.849998474121094,41.849998474121094,41.5,41.79999923706055,53962.0
+2025-03-06,41.79999923706055,42.25,41.70000076293945,42.150001525878906,158980.0
+2025-03-09,42.5,42.599998474121094,41.54999923706055,42.0,85156.0
+2025-03-10,41.95000076293945,42.599998474121094,40.900001525878906,40.900001525878906,416419.0
+2025-03-11,40.900001525878906,41.349998474121094,40.0,41.20000076293945,226850.0
+2025-03-12,41.20000076293945,41.849998474121094,40.900001525878906,41.75,136492.0
+2025-03-13,41.75,41.75,41.29999923706055,41.70000076293945,114585.0
+2025-03-16,41.70000076293945,42.0,41.599998474121094,41.95000076293945,70653.0
+2025-03-17,42.0,42.70000076293945,41.95000076293945,42.70000076293945,202450.0
+2025-03-18,42.70000076293945,43.20000076293945,42.400001525878906,43.0,177686.0
+2025-03-19,42.95000076293945,43.25,42.79999923706055,43.04999923706055,132179.0
+2025-03-20,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
+2025-03-23,42.70000076293945,43.349998474121094,42.70000076293945,42.900001525878906,63927.0
+2025-03-24,43.0,44.0,42.75,43.900001525878906,211987.0
+2025-03-25,43.900001525878906,44.70000076293945,43.650001525878906,44.349998474121094,208684.0
+2025-03-26,44.349998474121094,44.70000076293945,44.099998474121094,44.45000076293945,143358.0
+2025-03-27,44.400001525878906,45.0,44.400001525878906,45.0,258805.0
+2025-04-03,44.900001525878906,45.79999923706055,44.0,45.79999923706055,236172.0
+2025-04-06,42.5,44.79999923706055,42.45000076293945,42.849998474121094,333261.0
+2025-04-07,42.0,44.400001525878906,42.0,44.04999923706055,335139.0
+2025-04-08,44.04999923706055,45.04999923706055,44.0,44.20000076293945,256743.0
+2025-04-09,44.54999923706055,44.599998474121094,42.5,43.25,539233.0
+2025-04-10,43.25,43.25,43.25,43.25,0.0
+2025-04-13,43.29999923706055,43.45000076293945,43.099998474121094,43.29999923706055,94048.0
+2025-04-14,43.349998474121094,43.70000076293945,43.25,43.70000076293945,120875.0
+2025-04-15,43.75,44.29999923706055,43.650001525878906,43.79999923706055,196663.0
+2025-04-16,43.650001525878906,44.20000076293945,43.54999923706055,44.04999923706055,202486.0
+2025-04-17,44.04999923706055,44.04999923706055,44.04999923706055,44.04999923706055,0.0
+2025-04-20,44.04999923706055,44.70000076293945,44.0,44.70000076293945,169381.0
+2025-04-21,44.349998474121094,44.70000076293945,44.25,44.400001525878906,97073.0
+2025-04-22,44.400001525878906,44.79999923706055,44.25,44.45000076293945,159230.0
+2025-04-23,44.599998474121094,44.95000076293945,44.599998474121094,44.849998474121094,128867.0
+2025-04-24,44.849998474121094,45.29999923706055,44.70000076293945,45.29999923706055,158281.0
+2025-04-27,45.29999923706055,45.849998474121094,45.29999923706055,45.849998474121094,168123.0
+2025-04-28,45.849998474121094,46.150001525878906,45.5,46.099998474121094,355946.0
+2025-04-29,46.099998474121094,46.70000076293945,46.0,46.54999923706055,377793.0
+2025-04-30,46.599998474121094,46.650001525878906,45.849998474121094,46.04999923706055,632126.0
+2025-05-01,44.04999923706055,44.29999923706055,42.95000076293945,43.400001525878906,376538.0
+2025-05-04,43.54999923706055,43.599998474121094,41.849998474121094,41.900001525878906,227497.0
+2025-05-05,42.0,42.5,41.75,42.150001525878906,231460.0
+2025-05-06,41.900001525878906,42.75,41.900001525878906,42.70000076293945,283438.0
+2025-05-07,42.599998474121094,42.599998474121094,41.650001525878906,41.849998474121094,265431.0
+2025-05-08,41.900001525878906,42.099998474121094,41.5,41.900001525878906,342251.0
+2025-05-11,42.0,42.20000076293945,41.45000076293945,41.75,114640.0
+2025-05-12,41.79999923706055,41.95000076293945,41.5,41.70000076293945,477915.0
+2025-05-13,41.79999923706055,42.20000076293945,41.45000076293945,42.099998474121094,382653.0
+2025-05-14,42.20000076293945,42.400001525878906,41.79999923706055,42.0,168708.0
+2025-05-15,42.20000076293945,42.349998474121094,41.75,42.0,437930.0
+2025-05-18,42.0,42.0,42.0,42.0,0.0
+2025-05-19,41.79999923706055,42.150001525878906,41.45000076293945,42.0,218690.0
+2025-05-20,41.79999923706055,41.95000076293945,41.400001525878906,41.400001525878906,176613.0
+2025-05-21,41.75,41.75,40.95000076293945,41.45000076293945,335604.0
+2025-05-22,41.099998474121094,41.400001525878906,41.099998474121094,41.20000076293945,95746.0
+2025-05-25,41.25,41.25,40.79999923706055,40.900001525878906,113851.0
+2025-05-26,40.900001525878906,41.150001525878906,40.349998474121094,40.79999923706055,265278.0
+2025-05-27,40.79999923706055,40.79999923706055,40.099998474121094,40.150001525878906,244943.0
+2025-05-28,40.150001525878906,40.650001525878906,40.150001525878906,40.400001525878906,91788.0
+2025-05-29,40.5,40.650001525878906,40.150001525878906,40.45000076293945,131463.0
+2025-06-01,40.5,40.5,40.150001525878906,40.20000076293945,119674.0
+2025-06-02,40.20000076293945,40.25,39.70000076293945,40.0,410375.0
+2025-06-03,40.0,40.099998474121094,39.70000076293945,39.79999923706055,277663.0
+2025-06-04,39.95000076293945,40.349998474121094,39.79999923706055,39.95000076293945,205073.0
+2025-06-11,39.95000076293945,39.95000076293945,39.75,39.95000076293945,444112.0
+2025-06-12,39.849998474121094,39.900001525878906,39.349998474121094,39.54999923706055,361353.0
+2025-06-15,38.25,39.54999923706055,38.25,39.0,241912.0
+2025-06-16,39.0,39.349998474121094,38.400001525878906,38.75,1155691.0
+2025-06-17,38.900001525878906,38.900001525878906,38.0,38.349998474121094,326728.0
+2025-06-18,38.45000076293945,38.45000076293945,37.95000076293945,37.95000076293945,265686.0
+2025-06-19,37.95000076293945,38.45000076293945,37.95000076293945,38.45000076293945,153381.0
+2025-06-22,38.45000076293945,38.95000076293945,38.45000076293945,38.75,134303.0
+2025-06-23,38.849998474121094,39.150001525878906,38.54999923706055,38.849998474121094,318349.0
+2025-06-24,39.5,39.95000076293945,39.20000076293945,39.95000076293945,272123.0
+2025-06-25,40.099998474121094,40.20000076293945,39.650001525878906,40.0,299658.0
+2025-06-26,40.150001525878906,40.54999923706055,39.95000076293945,40.45000076293945,368008.0
+2025-06-29,40.400001525878906,40.84000015258789,40.31999969482422,40.400001525878906,362300.0
+2025-06-30,39.5,39.619998931884766,39.099998474121094,39.58000183105469,461446.0
+2025-07-01,39.599998474121094,39.599998474121094,39.20000076293945,39.29999923706055,99654.0
+2025-07-02,39.29999923706055,39.380001068115234,39.13999938964844,39.29999923706055,106675.0
+2025-07-03,39.2400016784668,39.560001373291016,39.18000030517578,39.5,100033.0
+2025-07-06,39.63999938964844,39.65999984741211,39.380001068115234,39.619998931884766,86301.0
+2025-07-07,39.70000076293945,39.91999816894531,39.5,39.91999816894531,158413.0
+2025-07-08,39.91999816894531,41.0,39.91999816894531,40.86000061035156,442381.0
+2025-07-09,41.0,41.08000183105469,40.34000015258789,40.619998931884766,226232.0
+2025-07-10,40.619998931884766,40.900001525878906,40.5,40.79999923706055,92912.0
+2025-07-13,40.79999923706055,40.900001525878906,40.400001525878906,40.47999954223633,35123.0
+2025-07-14,40.47999954223633,40.47999954223633,40.119998931884766,40.220001220703125,69817.0
+2025-07-15,40.2400016784668,40.29999923706055,39.86000061035156,40.0,123715.0
+2025-07-16,40.02000045776367,40.060001373291016,39.5,39.599998474121094,67132.0
+2025-07-17,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
+2025-07-20,40.0,40.20000076293945,39.79999923706055,39.939998626708984,64753.0
+2025-07-21,39.939998626708984,40.0,39.41999816894531,39.65999984741211,111199.0
+2025-07-22,39.65999984741211,39.65999984741211,39.0,39.099998474121094,147281.0
+2025-07-23,39.040000915527344,39.5,38.7599983215332,39.31999969482422,83113.0
+2025-07-24,39.31999969482422,39.599998474121094,39.279998779296875,39.5,89082.0
+2025-07-27,39.5,39.720001220703125,39.41999816894531,39.58000183105469,28299.0
+2025-07-28,39.58000183105469,39.58000183105469,39.13999938964844,39.18000030517578,50830.0
+2025-07-29,39.13999938964844,39.2400016784668,38.65999984741211,39.060001373291016,103750.0
+2025-07-30,38.959999084472656,39.0,38.599998474121094,38.7400016784668,83100.0
+2025-07-31,38.7599983215332,38.7599983215332,38.13999938964844,38.2400016784668,160537.0
+2025-08-03,38.29999923706055,38.47999954223633,38.119998931884766,38.279998779296875,58698.0
+2025-08-04,38.20000076293945,38.5,38.20000076293945,38.5,106978.0
+2025-08-05,38.70000076293945,38.720001220703125,38.2599983215332,38.720001220703125,145934.0
+2025-08-06,38.720001220703125,38.720001220703125,38.34000015258789,38.459999084472656,104506.0
+2025-08-07,38.720001220703125,39.119998931884766,38.459999084472656,38.79999923706055,185485.0
+2025-08-10,38.81999969482422,39.02000045776367,38.779998779296875,38.79999923706055,78991.0
+2025-08-11,38.79999923706055,38.86000061035156,38.29999923706055,38.31999969482422,80111.0
+2025-08-12,38.31999969482422,38.79999923706055,38.279998779296875,38.63999938964844,112221.0
+2025-08-13,38.63999938964844,38.81999969482422,38.599998474121094,38.79999923706055,89065.0
+2025-08-14,38.79999923706055,39.279998779296875,38.70000076293945,39.119998931884766,101746.0
+2025-08-17,39.15999984741211,39.15999984741211,38.86000061035156,38.900001525878906,62504.0
+2025-08-18,38.97999954223633,39.040000915527344,38.779998779296875,39.040000915527344,77275.0
+2025-08-19,38.900001525878906,39.099998474121094,38.81999969482422,38.900001525878906,85547.0
+2025-08-20,38.900001525878906,39.279998779296875,38.880001068115234,39.0,123549.0
+2025-08-21,38.97999954223633,38.97999954223633,38.41999816894531,38.5,190288.0
+2025-08-24,38.68000030517578,38.880001068115234,38.560001373291016,38.79999923706055,119792.0
+2025-08-25,38.68000030517578,38.79999923706055,38.400001525878906,38.400001525878906,126940.0
+2025-08-26,38.400001525878906,39.0,38.400001525878906,39.0,98341.0
+2025-08-27,39.0,39.099998474121094,38.81999969482422,38.84000015258789,58909.0
+2025-08-28,38.79999923706055,38.959999084472656,38.70000076293945,38.900001525878906,58472.0
+2025-08-31,38.900001525878906,39.13999938964844,38.459999084472656,39.02000045776367,92111.0
+2025-09-01,39.02000045776367,39.02000045776367,38.29999923706055,38.29999923706055,128939.0
+2025-09-02,38.400001525878906,38.68000030517578,38.29999923706055,38.68000030517578,109252.0
+2025-09-03,38.70000076293945,38.84000015258789,38.2599983215332,38.380001068115234,130671.0
+2025-09-04,38.36000061035156,38.400001525878906,38.13999938964844,38.279998779296875,136378.0