diff --git "a/data/3040.csv" "b/data/3040.csv"
new file mode 100644--- /dev/null
+++ "b/data/3040.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,72.5,74.5,72.5,73.75,331922.0
+2010-03-04,73.75,73.75,73.75,73.75,0.0
+2010-03-07,74.25,77.0,74.25,76.25,430741.0
+2010-03-08,76.5,79.0,76.5,77.5,515427.0
+2010-03-09,77.75,77.75,76.25,77.0,184253.0
+2010-03-10,76.5,76.75,75.5,76.5,125028.0
+2010-03-11,76.0,76.5,75.75,76.25,69867.0
+2010-03-14,77.0,77.0,76.0,76.25,121519.0
+2010-03-15,76.5,76.75,76.0,76.5,186274.0
+2010-03-16,76.5,76.5,76.0,76.0,125858.0
+2010-03-17,76.0,76.0,76.0,76.0,0.0
+2010-03-18,76.5,76.5,75.75,76.25,143636.0
+2010-03-21,76.0,77.75,76.0,76.75,313429.0
+2010-03-22,77.5,78.0,77.0,77.5,221281.0
+2010-03-23,77.5,77.5,76.5,76.5,228551.0
+2010-03-24,77.0,77.25,76.75,77.25,140794.0
+2010-03-25,77.25,77.5,76.0,77.0,352361.0
+2010-03-28,74.75,75.0,74.25,74.75,211828.0
+2010-03-29,74.75,74.75,74.75,74.75,0.0
+2010-03-30,74.75,74.75,74.75,74.75,0.0
+2010-03-31,75.0,75.5,74.75,75.5,101484.0
+2010-04-01,75.5,75.5,74.5,74.5,42098.0
+2010-04-04,74.5,74.5,74.5,74.5,0.0
+2010-04-05,74.5,74.5,74.5,74.5,0.0
+2010-04-06,73.25,73.25,73.0,73.25,94697.0
+2010-04-07,73.5,74.0,73.25,73.5,74610.0
+2010-04-08,73.5,74.0,73.25,74.0,89928.0
+2010-04-11,74.0,74.25,73.75,73.75,66506.0
+2010-04-12,74.0,74.25,73.5,73.75,38429.0
+2010-04-13,74.0,74.25,73.5,74.0,107359.0
+2010-04-14,74.0,74.75,74.0,74.5,181225.0
+2010-04-15,74.5,74.75,74.0,74.25,60819.0
+2010-04-18,74.0,74.25,73.5,73.5,75690.0
+2010-04-19,73.75,73.75,72.5,72.5,83890.0
+2010-04-20,72.5,73.75,72.25,73.75,64812.0
+2010-04-21,73.0,73.25,71.75,72.5,277025.0
+2010-04-22,72.5,73.5,72.5,73.0,92258.0
+2010-04-25,73.0,73.0,73.0,73.0,0.0
+2010-04-26,73.0,73.0,73.0,73.0,0.0
+2010-04-27,73.25,73.25,72.5,72.75,209471.0
+2010-04-28,73.0,73.0,71.75,72.0,198306.0
+2010-04-29,72.0,72.25,72.0,72.25,118950.0
+2010-05-02,72.25,72.25,72.25,72.25,0.0
+2010-05-03,72.0,72.25,71.0,71.5,122083.0
+2010-05-04,71.5,71.75,71.5,71.5,28766.0
+2010-05-05,71.5,72.0,71.5,71.5,35385.0
+2010-05-06,71.5,71.5,70.5,70.5,126067.0
+2010-05-09,70.5,70.5,70.5,70.5,0.0
+2010-05-10,69.5,72.0,69.5,72.0,126287.0
+2010-05-11,72.0,72.25,71.75,72.25,137911.0
+2010-05-12,72.25,72.25,71.25,71.25,46759.0
+2010-05-13,71.5,71.75,70.75,71.25,97391.0
+2010-05-16,70.5,71.0,70.0,71.0,44489.0
+2010-05-17,70.75,70.75,70.0,70.0,40947.0
+2010-05-18,70.0,70.25,69.5,70.0,34655.0
+2010-05-19,70.0,71.0,70.0,71.0,68296.0
+2010-05-20,70.5,70.5,69.5,69.75,26306.0
+2010-05-23,69.0,70.25,67.25,69.5,43928.0
+2010-05-24,69.0,69.25,68.75,69.0,29778.0
+2010-05-25,69.0,69.0,67.25,67.75,167558.0
+2010-05-26,67.75,67.75,67.75,67.75,0.0
+2010-05-27,65.25,68.75,65.25,67.5,124105.0
+2010-05-30,67.5,67.5,67.5,67.5,0.0
+2010-05-31,67.5,67.5,67.5,67.5,0.0
+2010-06-01,67.5,68.0,67.0,67.5,25287.0
+2010-06-02,67.5,67.5,66.0,66.0,71854.0
+2010-06-03,66.0,67.75,66.0,67.0,40501.0
+2010-06-06,66.25,67.25,66.25,67.0,40339.0
+2010-06-07,67.25,67.75,67.25,67.5,32928.0
+2010-06-08,67.0,67.25,66.75,67.0,38797.0
+2010-06-09,67.25,67.5,67.0,67.0,18343.0
+2010-06-10,67.5,68.0,67.0,67.75,37506.0
+2010-06-13,68.0,69.5,68.0,69.0,64337.0
+2010-06-14,68.75,69.0,68.5,69.0,36205.0
+2010-06-15,68.75,69.75,68.75,69.75,35666.0
+2010-06-16,69.75,71.75,69.75,71.5,226753.0
+2010-06-17,71.5,71.5,70.0,70.0,36537.0
+2010-06-20,70.5,71.0,70.25,70.25,27428.0
+2010-06-21,70.25,71.25,70.25,71.0,56388.0
+2010-06-22,71.0,71.5,70.25,70.25,77909.0
+2010-06-23,70.0,70.0,69.25,69.5,74370.0
+2010-06-24,69.25,70.75,69.25,70.25,23951.0
+2010-06-27,70.25,70.25,70.25,70.25,0.0
+2010-06-28,70.25,70.25,70.25,70.25,0.0
+2010-06-29,70.25,70.25,70.25,70.25,0.0
+2010-06-30,71.5,72.0,71.0,71.0,69747.0
+2010-07-01,70.25,71.5,69.5,70.75,52298.0
+2010-07-04,70.0,71.25,70.0,71.25,42531.0
+2010-07-05,71.0,71.0,69.75,70.25,102454.0
+2010-07-06,70.0,70.5,69.5,70.25,26833.0
+2010-07-07,70.5,70.5,70.0,70.5,28048.0
+2010-07-08,70.25,70.5,70.0,70.5,17571.0
+2010-07-11,70.5,70.75,70.5,70.75,52694.0
+2010-07-12,70.75,71.25,70.5,71.25,38109.0
+2010-07-13,71.0,71.0,70.5,70.5,29407.0
+2010-07-14,70.5,70.5,70.5,70.5,0.0
+2010-07-15,70.5,70.5,69.0,70.5,94038.0
+2010-07-18,70.0,70.25,69.75,70.0,11247.0
+2010-07-19,70.0,70.0,67.0,67.0,179579.0
+2010-07-20,67.5,67.5,66.0,66.75,178274.0
+2010-07-21,67.0,67.25,66.75,67.0,57876.0
+2010-07-22,67.25,67.75,67.0,67.75,71432.0
+2010-07-25,68.0,69.0,68.0,69.0,63989.0
+2010-07-26,69.25,69.75,68.5,69.0,71513.0
+2010-07-27,69.0,70.0,68.75,69.5,156551.0
+2010-07-28,70.0,70.5,70.0,70.25,78915.0
+2010-07-29,70.5,71.0,70.25,70.75,222973.0
+2010-08-01,68.75,69.25,67.75,68.5,341366.0
+2010-08-02,68.25,68.5,67.75,68.25,82541.0
+2010-08-03,68.25,68.25,68.0,68.25,77060.0
+2010-08-04,68.25,68.25,67.75,67.75,33509.0
+2010-08-05,67.75,68.0,67.5,67.75,25590.0
+2010-08-08,68.0,68.0,67.5,67.75,31039.0
+2010-08-09,67.5,67.75,67.5,67.5,45452.0
+2010-08-10,67.5,67.5,67.25,67.5,15525.0
+2010-08-11,67.5,67.5,67.0,67.5,19502.0
+2010-08-12,67.25,67.25,65.5,66.5,51796.0
+2010-08-15,65.75,66.0,65.5,66.0,39833.0
+2010-08-16,66.25,66.75,66.0,66.75,42024.0
+2010-08-17,66.75,67.0,66.25,66.75,28852.0
+2010-08-18,66.5,67.5,66.5,67.5,44496.0
+2010-08-19,67.25,67.25,66.5,66.5,9400.0
+2010-08-22,67.0,67.0,66.0,66.5,11360.0
+2010-08-23,67.0,67.0,66.5,66.75,27560.0
+2010-08-24,67.0,67.0,66.5,66.75,13326.0
+2010-08-25,66.75,66.75,66.25,66.5,14693.0
+2010-08-26,66.5,66.75,66.25,66.5,17431.0
+2010-08-29,66.5,66.5,66.25,66.5,26383.0
+2010-08-30,66.25,66.75,66.25,66.75,18310.0
+2010-08-31,66.75,66.75,66.5,66.5,12990.0
+2010-09-01,66.5,67.75,66.5,66.75,37620.0
+2010-09-02,66.5,67.5,66.5,67.5,23628.0
+2010-09-05,67.0,67.75,67.0,67.75,37342.0
+2010-09-06,67.25,67.75,67.0,67.5,17101.0
+2010-09-07,67.75,68.0,67.0,67.0,37145.0
+2010-09-09,67.0,67.0,67.0,67.0,0.0
+2010-09-12,67.0,67.0,67.0,67.0,0.0
+2010-09-14,67.0,67.0,67.0,67.0,0.0
+2010-09-15,67.25,67.25,67.0,67.25,28694.0
+2010-09-16,67.25,67.25,66.75,67.0,47927.0
+2010-09-19,67.25,67.25,66.0,66.5,74282.0
+2010-09-20,66.25,66.5,65.75,66.0,110157.0
+2010-09-21,66.0,66.25,65.75,66.0,98906.0
+2010-09-22,66.0,66.25,65.0,65.0,257124.0
+2010-09-26,65.25,65.75,65.25,65.5,162809.0
+2010-09-27,65.5,65.5,65.0,65.25,81308.0
+2010-09-28,65.25,65.5,65.0,65.5,56924.0
+2010-09-29,65.5,65.5,65.5,65.5,0.0
+2010-09-30,65.5,65.5,65.0,65.25,32653.0
+2010-10-03,65.25,65.5,64.75,64.75,91329.0
+2010-10-04,65.0,65.0,64.75,65.0,60437.0
+2010-10-05,64.75,64.75,62.75,63.0,403883.0
+2010-10-06,63.0,63.0,61.0,61.5,311524.0
+2010-10-07,61.25,62.0,60.25,61.25,228299.0
+2010-10-10,61.5,61.5,59.5,60.0,281285.0
+2010-10-11,60.0,60.25,59.5,59.75,93201.0
+2010-10-12,59.5,60.25,59.0,59.75,110732.0
+2010-10-13,59.5,59.5,59.25,59.5,42163.0
+2010-10-14,59.5,64.5,59.5,64.5,687033.0
+2010-10-17,64.0,66.25,63.5,64.0,482885.0
+2010-10-18,64.0,64.0,61.5,62.25,41774.0
+2010-10-19,61.5,62.75,61.0,62.75,42896.0
+2010-10-20,62.0,62.75,61.5,62.5,21309.0
+2010-10-21,62.5,63.0,62.5,62.5,16687.0
+2010-10-24,62.0,63.0,61.5,63.0,59019.0
+2010-10-25,63.5,63.5,62.25,62.5,31416.0
+2010-10-26,62.0,62.25,61.75,61.75,43443.0
+2010-10-27,61.75,61.75,61.5,61.75,16845.0
+2010-10-28,61.5,61.75,60.75,61.5,109448.0
+2010-10-31,61.25,61.5,61.25,61.5,17154.0
+2010-11-01,61.25,61.5,61.0,61.25,26543.0
+2010-11-02,61.25,62.0,60.5,61.5,81855.0
+2010-11-03,61.75,61.75,61.25,61.25,25604.0
+2010-11-04,61.25,61.25,61.25,61.25,0.0
+2010-11-07,61.5,61.75,61.5,61.5,14553.0
+2010-11-08,61.25,61.75,61.0,61.25,28163.0
+2010-11-09,61.25,61.5,61.0,61.25,31280.0
+2010-11-10,61.75,61.75,60.5,60.75,123248.0
+2010-11-11,,,,,
+2010-11-14,60.75,60.75,60.75,60.75,0.0
+2010-11-18,60.75,60.75,60.75,60.75,0.0
+2010-11-21,60.5,60.75,60.0,60.25,45328.0
+2010-11-22,60.5,60.75,60.5,60.5,13704.0
+2010-11-23,60.5,60.5,60.0,60.25,30274.0
+2010-11-24,60.25,60.5,60.0,60.25,42055.0
+2010-11-25,,,,,
+2010-11-28,60.25,60.5,60.0,60.25,67379.0
+2010-11-29,60.5,60.5,59.75,60.25,94493.0
+2010-11-30,60.0,60.0,59.75,60.0,25141.0
+2010-12-01,60.0,60.25,59.75,60.0,27555.0
+2010-12-02,,,,,
+2010-12-05,60.25,60.5,60.25,60.5,36120.0
+2010-12-06,60.5,60.5,60.25,60.5,23960.0
+2010-12-07,,,,,
+2010-12-08,61.25,64.75,61.0,64.0,436572.0
+2010-12-09,64.0,64.0,64.0,64.0,0.0
+2010-12-12,62.0,63.25,61.75,62.25,226215.0
+2010-12-13,62.5,63.75,62.0,63.25,237052.0
+2010-12-14,63.25,63.25,62.0,62.25,128927.0
+2010-12-15,62.25,62.5,62.0,62.25,87418.0
+2010-12-16,,,,,
+2010-12-19,62.0,62.5,62.0,62.5,52797.0
+2010-12-20,62.5,62.75,62.25,62.75,57060.0
+2010-12-21,62.75,63.25,62.75,62.75,69126.0
+2010-12-22,62.75,63.5,62.75,63.25,38685.0
+2010-12-23,63.25,63.25,63.25,63.25,0.0
+2010-12-26,62.75,62.75,62.0,62.5,63673.0
+2010-12-27,62.5,62.75,62.0,62.25,55701.0
+2010-12-28,62.5,62.75,62.25,62.25,37187.0
+2010-12-29,62.25,62.5,62.0,62.25,21340.0
+2010-12-30,,,,,
+2011-01-02,62.75,63.75,62.0,63.0,68067.0
+2011-01-03,63.5,63.5,61.0,62.0,587752.0
+2011-01-04,61.75,62.0,61.0,61.75,187888.0
+2011-01-05,61.5,61.75,61.0,61.25,105999.0
+2011-01-06,61.25,61.25,61.25,61.25,0.0
+2011-01-09,61.75,62.0,61.5,62.0,70562.0
+2011-01-10,62.0,62.0,61.5,62.0,58030.0
+2011-01-11,62.0,62.25,61.5,62.25,63105.0
+2011-01-12,62.25,62.25,61.5,62.0,74151.0
+2011-01-13,,,,,
+2011-01-16,62.25,62.5,61.5,62.0,257821.0
+2011-01-17,61.5,61.5,61.25,61.5,75351.0
+2011-01-18,61.5,61.5,61.0,61.25,72679.0
+2011-01-19,61.25,62.25,60.75,61.75,96582.0
+2011-01-20,,,,,
+2011-01-23,61.5,61.5,61.0,61.5,125376.0
+2011-01-24,61.5,61.75,61.25,61.25,71066.0
+2011-01-25,61.25,61.75,61.25,61.5,65711.0
+2011-01-26,61.25,61.5,61.25,61.5,44305.0
+2011-01-27,,,,,
+2011-01-30,59.0,60.25,59.0,59.25,160753.0
+2011-01-31,59.5,59.5,58.5,59.0,55697.0
+2011-02-01,58.75,59.25,58.75,59.0,50273.0
+2011-02-02,59.25,59.75,59.25,59.75,50839.0
+2011-02-03,,,,,
+2011-02-06,60.0,60.25,59.75,60.25,56706.0
+2011-02-07,60.5,60.5,59.75,60.0,89830.0
+2011-02-08,60.0,60.0,59.0,59.25,247677.0
+2011-02-09,59.25,59.5,59.25,59.5,35474.0
+2011-02-10,,,,,
+2011-02-13,59.25,59.25,58.25,58.5,216488.0
+2011-02-14,58.75,59.0,58.5,58.75,191108.0
+2011-02-15,58.75,59.0,58.5,58.5,147837.0
+2011-02-16,58.5,58.5,58.0,58.25,159334.0
+2011-02-17,58.25,58.25,58.25,58.25,0.0
+2011-02-20,58.25,58.5,58.0,58.0,63244.0
+2011-02-21,58.0,58.5,57.75,58.25,83831.0
+2011-02-22,58.0,58.0,57.25,57.5,78777.0
+2011-02-23,58.25,58.75,58.0,58.0,169528.0
+2011-02-24,58.0,58.0,58.0,58.0,0.0
+2011-02-27,58.0,58.5,56.0,56.0,330464.0
+2011-02-28,56.25,57.5,56.25,56.5,158426.0
+2011-03-01,56.5,57.25,52.5,56.25,275742.0
+2011-03-02,53.25,56.25,53.0,55.5,170928.0
+2011-03-03,55.5,55.5,55.5,55.5,0.0
+2011-03-06,57.0,57.75,55.5,56.75,100158.0
+2011-03-07,56.75,58.0,56.0,57.5,98392.0
+2011-03-08,57.25,58.75,57.25,57.5,170669.0
+2011-03-09,57.75,58.0,57.25,57.5,67738.0
+2011-03-10,,,,,
+2011-03-13,58.5,59.0,58.5,58.5,84019.0
+2011-03-14,58.25,59.0,58.25,59.0,65136.0
+2011-03-15,58.0,58.75,57.5,58.0,43440.0
+2011-03-16,58.0,59.5,58.0,59.0,130913.0
+2011-03-17,,,,,
+2011-03-20,61.5,63.0,60.5,61.75,453571.0
+2011-03-21,,,,,
+2011-03-22,61.75,61.75,61.25,61.75,124072.0
+2011-03-23,61.75,62.0,61.25,62.0,186315.0
+2011-03-24,62.0,62.0,62.0,62.0,0.0
+2011-03-27,60.5,61.5,60.5,61.0,146323.0
+2011-03-28,60.5,61.0,60.5,60.75,63521.0
+2011-03-29,60.5,60.75,60.0,60.25,51660.0
+2011-03-30,60.5,60.5,60.0,60.25,31780.0
+2011-03-31,,,,,
+2011-04-03,60.5,61.0,60.5,61.0,51154.0
+2011-04-04,61.0,61.25,60.5,60.5,49013.0
+2011-04-05,60.75,61.0,60.25,60.25,49912.0
+2011-04-06,60.5,60.75,60.25,60.25,23882.0
+2011-04-07,,,,,
+2011-04-10,60.25,60.25,60.25,60.25,0.0
+2011-04-11,61.0,61.0,60.5,60.5,53536.0
+2011-04-12,60.75,60.75,60.5,60.75,44124.0
+2011-04-13,60.5,61.5,60.5,61.5,105980.0
+2011-04-14,61.5,61.5,61.5,61.5,0.0
+2011-04-17,61.75,62.25,61.5,62.0,81857.0
+2011-04-18,62.5,62.5,61.5,62.0,112756.0
+2011-04-19,62.0,62.0,61.0,61.5,95665.0
+2011-04-20,61.5,61.5,61.0,61.25,184713.0
+2011-04-21,,,,,
+2011-04-24,61.75,62.0,61.5,61.75,161570.0
+2011-04-25,61.75,64.0,61.5,63.25,582559.0
+2011-04-26,63.25,63.25,62.0,63.0,197203.0
+2011-04-27,62.75,63.0,61.5,62.25,372736.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,61.75,62.0,61.5,61.75,76334.0
+2011-05-03,62.0,62.0,61.5,61.75,59011.0
+2011-05-04,62.0,62.25,61.75,62.0,113714.0
+2011-05-05,62.0,62.0,62.0,62.0,0.0
+2011-05-08,61.5,62.5,61.5,62.0,123001.0
+2011-05-09,62.0,64.0,62.0,63.25,466312.0
+2011-05-10,63.5,65.75,63.5,65.75,343703.0
+2011-05-11,65.75,66.25,65.0,65.75,201599.0
+2011-05-12,,,,,
+2011-05-15,66.0,66.75,65.5,65.5,256484.0
+2011-05-16,65.5,66.0,64.5,65.5,83239.0
+2011-05-17,65.0,65.75,65.0,65.75,49782.0
+2011-05-18,65.75,65.75,65.25,65.25,21126.0
+2011-05-19,,,,,
+2011-05-22,66.25,68.5,66.0,67.0,387579.0
+2011-05-23,67.0,68.5,67.0,68.0,188488.0
+2011-05-24,67.5,68.5,67.5,68.0,129055.0
+2011-05-25,67.5,70.25,67.5,69.0,450345.0
+2011-05-26,,,,,
+2011-05-29,69.0,70.0,68.75,68.75,184401.0
+2011-05-30,69.0,69.0,68.0,68.25,150209.0
+2011-05-31,68.25,69.0,68.0,68.25,104123.0
+2011-06-01,68.75,68.75,68.0,68.5,100006.0
+2011-06-02,,,,,
+2011-06-05,67.5,67.75,67.0,67.0,87347.0
+2011-06-06,67.5,67.75,67.0,67.75,123737.0
+2011-06-07,68.75,68.75,67.25,67.5,58955.0
+2011-06-08,67.75,68.5,67.5,67.5,75205.0
+2011-06-09,,,,,
+2011-06-12,67.5,68.5,67.5,68.5,172217.0
+2011-06-13,68.5,70.5,68.5,69.5,215639.0
+2011-06-14,69.5,69.75,68.25,68.5,102605.0
+2011-06-15,68.5,69.0,68.0,68.75,1086206.0
+2011-06-16,,,,,
+2011-06-19,68.5,69.0,68.25,68.5,53698.0
+2011-06-20,68.0,69.0,67.75,69.0,96410.0
+2011-06-21,69.75,70.25,69.5,70.0,203204.0
+2011-06-22,70.0,71.75,69.75,71.0,208145.0
+2011-06-23,,,,,
+2011-06-26,71.75,72.0,71.0,72.0,70725.0
+2011-06-27,72.0,72.0,71.25,71.75,80409.0
+2011-06-28,71.75,71.75,71.0,71.25,112367.0
+2011-06-29,71.25,72.0,70.0,70.75,195543.0
+2011-06-30,,,,,
+2011-07-03,68.5,68.5,68.0,68.25,38286.0
+2011-07-04,68.5,68.5,67.75,68.0,55405.0
+2011-07-05,67.75,67.75,67.0,67.25,49431.0
+2011-07-06,67.25,67.25,66.25,66.5,92427.0
+2011-07-07,,,,,
+2011-07-10,66.5,66.5,64.75,64.75,144362.0
+2011-07-11,65.0,65.0,64.25,64.25,59728.0
+2011-07-12,64.25,64.25,63.0,63.5,134768.0
+2011-07-13,63.75,64.5,63.5,64.5,63221.0
+2011-07-14,,,,,
+2011-07-17,65.0,65.5,63.5,63.75,121338.0
+2011-07-18,63.75,64.25,63.75,64.25,44991.0
+2011-07-19,64.0,65.5,64.0,65.25,57811.0
+2011-07-20,65.75,66.5,65.5,66.25,117567.0
+2011-07-21,66.25,66.25,66.25,66.25,0.0
+2011-07-24,67.5,67.5,67.0,67.0,78899.0
+2011-07-25,66.5,67.0,66.5,66.75,36134.0
+2011-07-26,66.5,67.0,66.5,67.0,14208.0
+2011-07-27,66.75,67.5,66.5,67.5,32027.0
+2011-07-28,,,,,
+2011-07-31,65.5,66.25,65.0,65.5,43365.0
+2011-08-01,66.0,66.5,66.0,66.5,30007.0
+2011-08-02,66.5,66.5,66.25,66.5,8234.0
+2011-08-03,66.25,68.0,66.25,67.75,57651.0
+2011-08-04,,,,,
+2011-08-07,64.5,65.0,64.0,64.25,53829.0
+2011-08-08,64.5,64.5,63.25,64.0,23050.0
+2011-08-09,63.0,65.0,63.0,64.75,63774.0
+2011-08-10,65.0,66.0,64.5,64.5,123233.0
+2011-08-11,,,,,
+2011-08-14,65.0,65.5,64.75,65.0,104401.0
+2011-08-15,65.0,65.0,64.75,64.75,42843.0
+2011-08-16,65.0,65.75,64.75,64.75,33958.0
+2011-08-17,65.5,65.5,64.75,65.0,24290.0
+2011-08-18,,,,,
+2011-08-21,65.0,65.5,65.0,65.0,14440.0
+2011-08-22,65.0,65.75,65.0,65.0,56775.0
+2011-08-23,65.75,66.0,65.0,66.0,32188.0
+2011-08-24,66.25,67.0,65.5,66.0,66830.0
+2011-08-25,,,,,
+2011-08-28,66.0,66.0,66.0,66.0,0.0
+2011-09-01,66.0,66.0,66.0,66.0,0.0
+2011-09-04,67.25,68.5,67.25,67.75,113741.0
+2011-09-05,68.0,68.0,67.25,67.5,62241.0
+2011-09-06,67.0,67.75,67.0,67.5,19595.0
+2011-09-07,68.0,68.0,67.5,67.75,28325.0
+2011-09-08,,,,,
+2011-09-11,68.0,68.0,67.5,67.5,30181.0
+2011-09-12,67.5,67.75,67.25,67.25,46821.0
+2011-09-13,68.0,68.0,67.25,68.0,29845.0
+2011-09-14,68.0,68.0,67.75,67.75,11949.0
+2011-09-15,,,,,
+2011-09-18,68.0,69.0,68.0,68.5,64971.0
+2011-09-19,68.0,68.5,68.0,68.25,36481.0
+2011-09-20,68.5,68.5,68.5,68.5,4906.0
+2011-09-21,68.25,68.5,68.25,68.25,8125.0
+2011-09-22,68.25,68.25,68.25,68.25,0.0
+2011-09-25,68.0,68.25,67.5,68.0,21653.0
+2011-09-26,68.0,68.0,67.0,68.0,28817.0
+2011-09-27,68.0,68.25,68.0,68.25,22783.0
+2011-09-28,68.0,68.5,68.0,68.25,31531.0
+2011-09-29,68.25,68.25,68.25,68.25,0.0
+2011-10-02,68.0,68.5,67.75,68.0,88094.0
+2011-10-03,68.25,68.25,67.5,68.0,62106.0
+2011-10-04,67.75,67.75,67.25,67.75,20349.0
+2011-10-05,67.75,68.0,67.75,67.75,19574.0
+2011-10-06,,,,,
+2011-10-09,68.5,68.75,68.0,68.25,16152.0
+2011-10-10,68.5,68.75,68.0,68.0,16249.0
+2011-10-11,68.0,69.0,66.0,67.0,127812.0
+2011-10-12,67.0,67.5,67.0,67.25,11480.0
+2011-10-13,,,,,
+2011-10-16,67.5,68.0,67.25,67.75,11627.0
+2011-10-17,67.75,67.75,67.5,67.5,5488.0
+2011-10-18,67.5,67.5,67.25,67.5,8760.0
+2011-10-19,67.25,68.0,67.0,68.0,16029.0
+2011-10-20,,,,,
+2011-10-23,67.75,67.75,67.0,67.5,33243.0
+2011-10-24,67.25,67.5,67.25,67.25,14024.0
+2011-10-25,67.5,68.0,67.25,68.0,33911.0
+2011-10-26,68.0,68.0,67.5,68.0,20265.0
+2011-10-27,,,,,
+2011-10-30,67.75,68.5,67.75,68.0,68529.0
+2011-10-31,68.0,68.5,68.0,68.0,33846.0
+2011-11-01,68.0,68.0,67.25,67.5,17733.0
+2011-11-02,67.25,68.25,67.25,67.5,35802.0
+2011-11-03,,,,,
+2011-11-06,67.5,67.5,67.5,67.5,0.0
+2011-11-10,67.5,67.5,67.5,67.5,0.0
+2011-11-13,67.75,67.75,67.75,67.75,4851.0
+2011-11-14,67.75,67.75,67.75,67.75,1974.0
+2011-11-15,67.75,68.0,67.75,67.75,9597.0
+2011-11-16,67.75,68.0,67.5,67.5,8061.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,68.0,68.0,68.0,68.0,0.0
+2011-11-22,68.25,68.25,67.5,68.0,32434.0
+2011-11-23,68.0,68.0,68.0,68.0,0.0
+2011-11-24,68.0,68.0,68.0,68.0,0.0
+2011-11-27,66.75,67.25,66.75,67.25,19901.0
+2011-11-28,67.0,68.5,67.0,68.5,68955.0
+2011-11-29,68.0,68.5,67.25,67.5,55859.0
+2011-11-30,67.5,67.75,67.5,67.5,17109.0
+2011-12-01,,,,,
+2011-12-04,68.0,68.0,67.5,67.75,13410.0
+2011-12-05,68.0,68.5,67.5,68.0,71802.0
+2011-12-06,68.0,68.5,67.5,68.25,12277.0
+2011-12-07,68.25,68.5,67.75,68.25,24076.0
+2011-12-08,,,,,
+2011-12-11,68.0,68.25,67.5,68.25,39700.0
+2011-12-12,67.75,68.0,67.5,67.75,16598.0
+2011-12-13,67.75,68.0,67.5,67.75,19414.0
+2011-12-14,67.75,68.75,67.5,68.0,66205.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,68.25,69.25,68.0,69.25,85609.0
+2011-12-20,69.25,71.25,69.0,71.25,160336.0
+2011-12-21,70.75,72.0,70.5,71.25,102053.0
+2011-12-22,71.25,71.25,71.25,71.25,0.0
+2011-12-25,72.75,73.0,72.0,72.5,37669.0
+2011-12-26,72.0,73.0,72.0,73.0,35029.0
+2011-12-27,72.75,73.5,72.0,73.0,53617.0
+2011-12-28,73.0,73.25,72.25,72.5,39878.0
+2011-12-29,,,,,
+2012-01-01,72.5,72.5,71.25,72.0,69261.0
+2012-01-02,72.0,72.25,71.5,72.25,50222.0
+2012-01-03,72.5,72.5,72.0,72.5,49860.0
+2012-01-04,72.5,73.0,72.25,73.0,35375.0
+2012-01-05,,,,,
+2012-01-08,74.0,77.25,73.5,76.0,207491.0
+2012-01-09,76.5,76.75,75.5,76.0,123272.0
+2012-01-10,75.75,75.75,74.5,74.75,48792.0
+2012-01-11,74.25,75.0,72.75,73.5,72012.0
+2012-01-12,,,,,
+2012-01-15,73.75,73.75,73.25,73.25,9549.0
+2012-01-16,73.25,73.25,71.0,72.0,52380.0
+2012-01-17,72.0,72.5,71.0,71.5,18097.0
+2012-01-18,72.0,73.0,71.5,72.0,22636.0
+2012-01-19,,,,,
+2012-01-22,73.25,73.25,72.5,73.0,36617.0
+2012-01-23,72.5,73.5,72.5,73.0,35282.0
+2012-01-24,73.0,73.25,72.75,72.75,22278.0
+2012-01-25,72.75,73.0,72.75,72.75,18312.0
+2012-01-26,,,,,
+2012-01-29,72.75,72.75,72.75,72.75,0.0
+2012-01-30,73.5,74.25,73.5,74.25,75381.0
+2012-01-31,73.75,74.75,73.75,74.25,30453.0
+2012-02-01,75.0,75.25,74.25,74.5,28806.0
+2012-02-02,74.5,74.5,74.5,74.5,0.0
+2012-02-05,75.0,76.0,74.25,76.0,50888.0
+2012-02-06,75.5,75.5,74.75,75.25,68371.0
+2012-02-07,75.0,75.0,74.25,74.5,75323.0
+2012-02-08,75.0,75.25,74.25,75.0,108050.0
+2012-02-09,,,,,
+2012-02-12,74.25,75.25,73.5,75.25,96678.0
+2012-02-13,75.25,76.0,74.75,76.0,89312.0
+2012-02-14,76.25,80.5,76.25,78.75,223182.0
+2012-02-15,79.25,80.0,78.75,80.0,171343.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,79.75,80.25,79.25,80.25,69112.0
+2012-02-21,79.75,81.0,79.75,81.0,61244.0
+2012-02-22,81.0,81.0,81.0,81.0,0.0
+2012-02-23,81.0,81.0,81.0,81.0,0.0
+2012-02-26,82.0,85.0,81.75,85.0,114683.0
+2012-02-27,85.0,86.0,84.5,85.5,217474.0
+2012-02-28,85.75,86.0,82.5,84.25,118114.0
+2012-02-29,84.5,85.5,84.5,85.25,114082.0
+2012-03-01,,,,,
+2012-03-04,87.0,87.0,85.25,86.75,82061.0
+2012-03-05,86.75,89.75,86.5,89.5,142149.0
+2012-03-06,89.0,92.0,89.0,92.0,119422.0
+2012-03-07,91.25,93.75,90.0,90.75,185519.0
+2012-03-08,,,,,
+2012-03-11,91.0,91.25,90.75,90.75,67931.0
+2012-03-12,90.75,90.75,87.5,88.25,221639.0
+2012-03-13,88.25,88.25,86.75,86.75,99214.0
+2012-03-14,87.0,87.5,86.0,86.25,67974.0
+2012-03-15,,,,,
+2012-03-18,86.25,86.25,85.0,85.5,53645.0
+2012-03-19,85.25,88.25,85.25,86.5,197312.0
+2012-03-20,86.75,87.0,85.0,85.0,93985.0
+2012-03-21,85.0,85.0,83.0,83.75,359163.0
+2012-03-22,,,,,
+2012-03-25,79.5,82.0,79.0,81.0,376567.0
+2012-03-26,81.0,81.5,79.75,79.75,155961.0
+2012-03-27,80.5,80.5,78.75,79.0,115406.0
+2012-03-28,78.5,79.5,77.5,79.25,71323.0
+2012-03-29,,,,,
+2012-04-01,79.25,79.75,78.75,79.5,144217.0
+2012-04-02,79.5,81.0,79.0,80.0,304508.0
+2012-04-03,80.25,83.25,80.25,81.0,327706.0
+2012-04-04,81.0,82.5,81.0,81.75,169220.0
+2012-04-05,,,,,
+2012-04-08,83.25,83.25,80.5,81.0,192915.0
+2012-04-09,81.0,81.5,80.0,80.0,158573.0
+2012-04-10,80.5,81.0,79.75,79.75,62775.0
+2012-04-11,79.0,79.5,78.0,79.0,90805.0
+2012-04-12,,,,,
+2012-04-15,80.0,80.0,78.0,78.5,99077.0
+2012-04-16,78.5,79.0,78.0,79.0,56621.0
+2012-04-17,79.25,80.5,78.5,80.25,126238.0
+2012-04-18,80.5,81.75,79.25,81.0,152424.0
+2012-04-19,,,,,
+2012-04-22,82.0,83.0,81.25,82.5,221270.0
+2012-04-23,82.0,84.5,82.0,84.25,290379.0
+2012-04-24,84.5,85.0,83.5,84.0,186749.0
+2012-04-25,84.25,84.5,83.25,83.75,113087.0
+2012-04-26,,,,,
+2012-04-29,84.0,84.25,83.0,83.25,40814.0
+2012-04-30,83.25,83.5,82.25,82.75,55110.0
+2012-05-01,82.75,83.25,82.75,83.0,43761.0
+2012-05-02,83.25,83.25,82.5,82.5,27928.0
+2012-05-03,,,,,
+2012-05-06,80.0,80.25,79.5,79.75,71530.0
+2012-05-07,79.5,79.5,78.75,79.5,77458.0
+2012-05-08,79.5,80.5,79.25,80.25,51155.0
+2012-05-09,80.5,80.5,79.0,79.0,56449.0
+2012-05-10,79.0,79.0,79.0,79.0,0.0
+2012-05-13,79.0,79.0,77.75,77.75,109358.0
+2012-05-14,77.5,77.5,76.5,76.5,58901.0
+2012-05-15,77.0,77.25,76.5,77.25,46312.0
+2012-05-16,77.0,77.5,76.75,77.5,42380.0
+2012-05-17,,,,,
+2012-05-20,78.0,78.75,77.75,78.0,59592.0
+2012-05-21,78.0,78.5,77.75,78.5,16926.0
+2012-05-22,79.0,80.5,79.0,79.75,66342.0
+2012-05-23,79.5,79.5,78.5,79.25,31227.0
+2012-05-24,,,,,
+2012-05-27,78.75,79.0,78.5,78.75,15772.0
+2012-05-28,79.25,79.5,79.0,79.25,14072.0
+2012-05-29,79.5,80.0,79.25,80.0,65499.0
+2012-05-30,80.0,80.5,79.75,80.0,60029.0
+2012-05-31,,,,,
+2012-06-03,78.25,78.5,77.75,78.5,30855.0
+2012-06-04,78.0,78.75,77.75,78.5,12607.0
+2012-06-05,79.0,79.75,77.25,77.25,39940.0
+2012-06-06,78.25,78.25,77.25,77.75,18397.0
+2012-06-07,,,,,
+2012-06-10,77.5,78.25,77.25,78.0,33935.0
+2012-06-11,78.25,78.25,78.0,78.0,43649.0
+2012-06-12,77.75,78.25,77.25,78.25,13960.0
+2012-06-13,78.25,78.5,77.5,77.75,25955.0
+2012-06-14,,,,,
+2012-06-17,77.75,78.0,77.5,77.75,17259.0
+2012-06-18,78.5,79.0,78.0,78.25,47546.0
+2012-06-19,78.25,78.75,78.25,78.25,17440.0
+2012-06-20,78.25,78.75,78.0,78.5,23565.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,78.5,78.5,78.5,78.5,0.0
+2012-06-26,78.5,78.5,78.5,78.5,0.0
+2012-06-27,78.5,78.5,78.5,78.5,0.0
+2012-06-28,78.5,78.5,78.5,78.5,0.0
+2012-07-01,78.5,78.5,78.5,78.5,0.0
+2012-07-02,78.5,80.25,78.5,79.0,46760.0
+2012-07-03,79.25,80.5,79.25,79.75,43471.0
+2012-07-04,80.5,80.5,79.5,79.75,12986.0
+2012-07-05,,,,,
+2012-07-08,79.5,81.0,79.25,81.0,82977.0
+2012-07-09,80.25,80.25,79.0,79.75,102833.0
+2012-07-10,79.5,79.75,78.75,79.0,74199.0
+2012-07-11,78.5,80.0,78.5,80.0,25461.0
+2012-07-12,,,,,
+2012-07-15,79.75,80.0,79.75,80.0,10486.0
+2012-07-16,79.75,81.25,79.75,80.0,34664.0
+2012-07-17,80.0,80.5,79.75,79.75,8378.0
+2012-07-18,80.0,80.25,79.75,80.25,22168.0
+2012-07-19,,,,,
+2012-07-22,80.0,80.0,79.25,79.5,25970.0
+2012-07-23,79.25,79.5,78.5,78.75,20139.0
+2012-07-24,79.25,79.75,78.75,78.75,9275.0
+2012-07-25,79.25,80.0,79.25,80.0,36396.0
+2012-07-26,,,,,
+2012-07-29,79.5,79.75,79.5,79.75,29020.0
+2012-07-30,79.75,80.0,79.75,80.0,16129.0
+2012-07-31,80.0,80.25,80.0,80.0,36088.0
+2012-08-01,81.0,82.75,80.25,81.75,180811.0
+2012-08-02,,,,,
+2012-08-05,82.5,83.25,82.5,82.75,213399.0
+2012-08-06,80.5,80.5,79.0,79.75,97136.0
+2012-08-07,79.75,79.75,79.25,79.5,53252.0
+2012-08-08,79.5,79.5,79.0,79.0,38247.0
+2012-08-09,,,,,
+2012-08-12,78.0,78.0,77.25,77.5,75008.0
+2012-08-13,77.5,77.5,76.0,76.25,330720.0
+2012-08-14,76.5,76.5,75.75,76.0,117383.0
+2012-08-15,76.25,76.25,75.25,75.75,149833.0
+2012-08-16,,,,,
+2012-08-19,75.75,75.75,75.75,75.75,0.0
+2012-08-23,75.75,75.75,75.75,75.75,0.0
+2012-08-26,76.0,76.0,74.75,75.0,233065.0
+2012-08-27,75.25,76.25,74.75,76.0,151144.0
+2012-08-28,76.25,77.5,76.25,77.0,164000.0
+2012-08-29,77.0,77.25,76.75,77.0,114450.0
+2012-08-30,,,,,
+2012-09-02,77.75,77.75,76.75,77.25,106823.0
+2012-09-03,77.25,77.5,76.75,76.75,70770.0
+2012-09-04,77.0,77.0,76.0,77.0,81482.0
+2012-09-05,,,,,
+2012-09-06,77.0,77.0,77.0,77.0,0.0
+2012-09-09,77.0,77.25,76.75,76.75,51200.0
+2012-09-10,76.75,77.0,76.5,76.75,28809.0
+2012-09-11,77.25,77.25,76.5,77.0,65515.0
+2012-09-12,77.0,77.25,76.75,77.25,69319.0
+2012-09-13,,,,,
+2012-09-16,77.25,77.5,77.0,77.25,35004.0
+2012-09-17,77.25,77.25,77.0,77.25,49111.0
+2012-09-18,77.25,77.25,76.75,77.0,40942.0
+2012-09-19,77.0,77.0,76.75,76.75,16109.0
+2012-09-20,,,,,
+2012-09-24,76.5,76.75,75.75,76.25,37283.0
+2012-09-25,76.25,76.25,75.75,76.0,52575.0
+2012-09-26,75.75,76.0,75.5,75.75,16332.0
+2012-09-27,,,,,
+2012-09-30,75.75,76.0,75.5,76.0,16463.0
+2012-10-01,76.25,76.5,76.0,76.25,10018.0
+2012-10-02,75.75,76.25,75.75,75.75,8085.0
+2012-10-03,76.0,76.0,75.75,75.75,9562.0
+2012-10-04,,,,,
+2012-10-07,76.0,76.5,76.0,76.25,13096.0
+2012-10-08,76.5,76.5,75.0,76.0,97401.0
+2012-10-09,76.25,76.25,75.5,75.5,5882.0
+2012-10-10,75.75,76.25,75.25,76.0,26577.0
+2012-10-11,,,,,
+2012-10-14,75.75,76.5,75.75,76.0,27276.0
+2012-10-15,75.75,76.0,75.5,76.0,6379.0
+2012-10-16,76.0,76.25,75.75,76.0,14539.0
+2012-10-17,76.25,76.25,75.5,76.25,67546.0
+2012-10-18,,,,,
+2012-10-21,76.25,77.25,76.25,77.0,38408.0
+2012-10-22,76.25,77.0,76.25,77.0,21664.0
+2012-10-23,76.75,77.5,76.75,77.25,20890.0
+2012-10-24,77.5,78.5,76.5,78.5,96190.0
+2012-10-25,,,,,
+2012-10-28,78.5,78.5,78.5,78.5,0.0
+2012-11-01,78.5,78.5,78.5,78.5,0.0
+2012-11-04,77.25,77.25,77.0,77.0,24523.0
+2012-11-05,77.0,77.75,77.0,77.5,28342.0
+2012-11-06,77.5,78.25,77.25,77.5,28874.0
+2012-11-07,77.5,78.25,77.5,78.25,36541.0
+2012-11-08,,,,,
+2012-11-11,77.75,78.5,77.75,78.0,20455.0
+2012-11-12,78.0,78.25,77.0,77.0,69324.0
+2012-11-13,77.5,77.5,77.0,77.0,7666.0
+2012-11-14,77.0,78.0,77.0,77.75,18053.0
+2012-11-15,,,,,
+2012-11-18,77.25,77.5,77.25,77.5,2177.0
+2012-11-19,77.25,77.75,77.25,77.5,108199.0
+2012-11-20,77.5,77.75,77.25,77.5,41757.0
+2012-11-21,77.5,77.75,77.5,77.5,15801.0
+2012-11-22,,,,,
+2012-11-25,77.5,77.5,77.0,77.0,59086.0
+2012-11-26,77.0,77.25,76.5,77.0,29785.0
+2012-11-27,77.0,77.0,76.25,76.25,10559.0
+2012-11-28,76.5,77.25,76.25,77.0,22416.0
+2012-11-29,,,,,
+2012-12-02,77.0,77.0,77.0,77.0,0.0
+2012-12-03,78.25,78.5,78.0,78.5,26647.0
+2012-12-04,78.5,78.5,78.25,78.5,13742.0
+2012-12-05,78.5,80.5,78.5,79.75,93462.0
+2012-12-06,79.75,79.75,79.75,79.75,0.0
+2012-12-09,79.75,79.75,79.75,79.75,0.0
+2012-12-10,78.5,78.5,78.0,78.5,55769.0
+2012-12-11,78.75,79.5,78.75,79.5,23619.0
+2012-12-12,79.75,80.0,79.0,79.75,22227.0
+2012-12-13,79.75,79.75,79.75,79.75,0.0
+2012-12-16,79.75,79.75,79.75,79.75,0.0
+2012-12-17,80.25,80.5,80.25,80.5,5163.0
+2012-12-18,80.5,80.75,80.25,80.25,48660.0
+2012-12-19,80.25,82.0,80.25,81.25,132030.0
+2012-12-20,81.25,81.25,81.25,81.25,0.0
+2012-12-23,81.25,81.25,81.25,81.25,0.0
+2012-12-24,80.5,82.0,80.5,81.75,58769.0
+2012-12-25,81.5,81.75,80.75,81.5,67550.0
+2012-12-26,81.25,81.25,80.0,81.0,99171.0
+2012-12-27,81.0,81.0,81.0,81.0,0.0
+2012-12-30,81.0,81.0,81.0,81.0,0.0
+2012-12-31,80.5,81.0,80.25,80.5,17217.0
+2013-01-01,80.25,80.75,80.25,80.5,24845.0
+2013-01-02,81.0,81.5,80.5,81.0,51456.0
+2013-01-03,81.0,81.0,81.0,81.0,0.0
+2013-01-06,81.0,81.0,81.0,81.0,0.0
+2013-01-07,81.5,81.5,80.75,81.25,48754.0
+2013-01-08,81.25,81.5,80.75,81.5,76656.0
+2013-01-09,81.5,81.75,81.5,81.75,61839.0
+2013-01-10,81.75,81.75,81.75,81.75,0.0
+2013-01-13,81.75,81.75,81.75,81.75,0.0
+2013-01-14,81.25,81.25,80.25,81.0,277543.0
+2013-01-15,80.75,81.25,80.25,81.0,50668.0
+2013-01-16,80.5,81.25,80.5,80.5,50884.0
+2013-01-17,80.5,80.5,80.5,80.5,0.0
+2013-01-20,80.5,80.5,80.5,80.5,0.0
+2013-01-21,78.75,79.5,78.5,79.5,35221.0
+2013-01-22,78.75,79.75,78.5,79.0,22754.0
+2013-01-23,79.0,79.0,78.5,79.0,27525.0
+2013-01-24,79.0,79.0,79.0,79.0,0.0
+2013-01-27,79.0,79.0,79.0,79.0,0.0
+2013-01-28,79.75,79.75,79.0,79.5,48115.0
+2013-01-29,79.5,79.75,79.0,79.5,32761.0
+2013-01-30,80.0,80.5,80.0,80.5,53342.0
+2013-01-31,80.5,80.5,80.5,80.5,0.0
+2013-02-03,80.5,80.5,80.5,80.5,0.0
+2013-02-04,80.25,80.25,79.75,79.75,36629.0
+2013-02-05,79.75,79.75,79.25,79.5,48440.0
+2013-02-06,79.75,79.75,78.0,78.5,86671.0
+2013-02-07,78.5,78.5,78.5,78.5,0.0
+2013-02-10,78.5,78.5,78.5,78.5,0.0
+2013-02-11,78.5,79.75,78.5,79.0,26340.0
+2013-02-12,80.5,81.5,80.25,81.5,214056.0
+2013-02-13,81.5,81.75,81.0,81.5,72200.0
+2013-02-14,81.5,81.5,81.5,81.5,0.0
+2013-02-17,81.5,81.5,81.5,81.5,0.0
+2013-02-18,80.5,80.75,79.75,80.5,71197.0
+2013-02-19,80.25,81.0,80.25,80.75,36806.0
+2013-02-20,81.0,81.0,80.5,80.75,13008.0
+2013-02-21,80.75,80.75,80.75,80.75,0.0
+2013-02-24,80.75,80.75,80.75,80.75,0.0
+2013-02-25,81.5,81.75,81.0,81.0,135323.0
+2013-02-26,81.25,81.5,81.0,81.5,52125.0
+2013-02-27,81.25,81.5,81.0,81.25,85028.0
+2013-02-28,81.25,81.25,81.25,81.25,0.0
+2013-03-03,81.25,81.25,81.25,81.25,0.0
+2013-03-04,81.5,81.5,81.0,81.25,49282.0
+2013-03-05,81.25,81.75,81.25,81.5,15666.0
+2013-03-06,81.5,81.75,81.0,81.75,60672.0
+2013-03-07,81.75,81.75,81.75,81.75,0.0
+2013-03-10,81.75,81.75,81.75,81.75,0.0
+2013-03-11,82.5,83.0,82.25,83.0,105306.0
+2013-03-12,82.75,83.0,82.25,82.25,103946.0
+2013-03-13,82.0,83.0,82.0,82.5,157975.0
+2013-03-14,82.5,82.5,82.5,82.5,0.0
+2013-03-17,79.0,80.0,78.5,80.0,195725.0
+2013-03-18,79.5,80.0,79.0,80.0,92420.0
+2013-03-19,80.0,80.0,79.25,79.75,30157.0
+2013-03-20,80.0,80.0,79.25,79.5,40390.0
+2013-03-21,,,,,
+2013-03-24,79.0,79.0,78.5,78.75,28327.0
+2013-03-25,79.0,79.0,78.75,79.0,34941.0
+2013-03-26,78.75,79.0,78.5,78.75,18188.0
+2013-03-27,79.0,79.25,78.75,79.25,13640.0
+2013-03-28,,,,,
+2013-03-31,79.5,79.5,78.0,78.25,75319.0
+2013-04-01,78.0,79.0,78.0,78.75,26791.0
+2013-04-02,78.75,78.75,78.0,78.5,61628.0
+2013-04-03,78.25,79.25,78.25,79.0,59932.0
+2013-04-04,,,,,
+2013-04-07,78.25,78.75,78.25,78.5,43999.0
+2013-04-08,78.5,78.5,78.0,78.5,34054.0
+2013-04-09,78.75,79.0,78.5,78.75,50232.0
+2013-04-10,79.0,79.25,78.0,78.0,111219.0
+2013-04-11,,,,,
+2013-04-14,78.5,78.5,78.0,78.25,117075.0
+2013-04-15,78.25,78.25,77.75,77.75,74973.0
+2013-04-16,77.75,78.25,77.5,78.0,50916.0
+2013-04-17,77.75,78.0,77.5,78.0,63616.0
+2013-04-18,,,,,
+2013-04-21,78.25,78.5,78.25,78.5,46881.0
+2013-04-22,78.5,78.5,78.25,78.25,69134.0
+2013-04-23,78.25,78.5,78.0,78.25,43223.0
+2013-04-24,78.5,78.75,78.0,78.25,272882.0
+2013-04-25,,,,,
+2013-04-28,78.5,78.75,78.0,78.25,235052.0
+2013-04-29,78.5,78.75,78.0,78.5,429370.0
+2013-04-30,78.5,80.5,78.5,80.25,298543.0
+2013-05-01,80.25,80.75,79.0,79.75,99380.0
+2013-05-02,79.75,79.75,79.75,79.75,0.0
+2013-05-05,80.0,80.25,79.5,80.0,131511.0
+2013-05-06,79.75,79.75,79.25,79.25,86902.0
+2013-05-07,79.5,79.75,79.25,79.5,73655.0
+2013-05-08,79.5,80.0,79.25,79.5,89388.0
+2013-05-09,,,,,
+2013-05-12,80.0,81.25,80.0,80.75,142091.0
+2013-05-13,80.5,80.75,79.25,79.75,200255.0
+2013-05-14,79.75,80.0,79.5,79.5,352952.0
+2013-05-15,79.75,79.75,79.0,79.5,109933.0
+2013-05-16,,,,,
+2013-05-19,79.75,80.25,79.5,79.75,90048.0
+2013-05-20,80.0,80.25,79.75,79.75,107548.0
+2013-05-21,80.0,80.25,79.75,80.0,69972.0
+2013-05-22,80.0,80.0,79.75,80.0,115242.0
+2013-05-23,,,,,
+2013-05-26,80.0,80.0,79.5,80.0,33346.0
+2013-05-27,79.75,80.0,79.5,79.75,49757.0
+2013-05-28,79.75,80.75,79.75,80.25,82782.0
+2013-05-29,80.5,80.5,80.0,80.0,74332.0
+2013-05-30,,,,,
+2013-06-02,80.25,80.75,80.25,80.5,95894.0
+2013-06-03,80.5,80.75,80.25,80.75,48259.0
+2013-06-04,80.75,81.25,80.5,81.0,108478.0
+2013-06-05,81.25,82.25,81.25,82.0,189414.0
+2013-06-06,,,,,
+2013-06-09,82.0,82.75,81.75,82.75,106016.0
+2013-06-10,82.5,82.75,82.0,82.25,44164.0
+2013-06-11,82.25,82.5,82.0,82.5,70353.0
+2013-06-12,82.5,82.5,81.75,82.25,99731.0
+2013-06-13,,,,,
+2013-06-16,80.0,80.5,79.75,80.0,147807.0
+2013-06-17,80.25,81.25,80.25,81.0,75897.0
+2013-06-18,81.0,81.75,81.0,81.5,87508.0
+2013-06-19,81.5,81.75,80.75,81.75,48412.0
+2013-06-20,,,,,
+2013-06-23,81.75,82.5,81.75,82.25,31704.0
+2013-06-24,82.5,82.75,82.0,82.75,90845.0
+2013-06-25,82.5,82.75,82.0,82.25,28753.0
+2013-06-26,82.25,82.75,82.0,82.0,28438.0
+2013-06-27,82.0,82.0,82.0,82.0,0.0
+2013-06-30,82.25,82.5,82.0,82.25,31806.0
+2013-07-01,82.25,83.0,82.25,82.5,27696.0
+2013-07-02,82.75,83.0,82.75,82.75,45361.0
+2013-07-03,83.25,83.25,82.75,82.75,10420.0
+2013-07-04,82.75,82.75,82.75,82.75,0.0
+2013-07-07,84.25,84.75,84.0,84.5,82225.0
+2013-07-08,84.25,85.0,84.0,85.0,107778.0
+2013-07-09,85.0,85.0,84.5,85.0,53732.0
+2013-07-10,85.0,86.0,85.0,86.0,47767.0
+2013-07-11,,,,,
+2013-07-14,86.0,87.0,85.75,86.25,63210.0
+2013-07-15,86.0,86.0,85.0,86.0,54038.0
+2013-07-16,86.0,86.75,85.5,86.5,85213.0
+2013-07-17,86.25,87.5,86.25,87.25,120914.0
+2013-07-18,,,,,
+2013-07-21,88.0,88.25,87.25,88.0,158038.0
+2013-07-22,88.0,88.5,87.75,88.25,83122.0
+2013-07-23,88.25,88.25,87.5,87.75,161854.0
+2013-07-24,88.0,88.5,87.75,88.25,175447.0
+2013-07-25,88.25,88.25,88.25,88.25,0.0
+2013-07-28,85.0,85.0,83.25,83.5,465982.0
+2013-07-29,83.5,83.75,83.25,83.5,69804.0
+2013-07-30,83.5,83.75,83.0,83.5,97152.0
+2013-07-31,83.5,85.75,83.5,84.75,178073.0
+2013-08-01,84.75,84.75,84.0,84.25,58446.0
+2013-08-04,85.0,85.0,84.25,84.25,58299.0
+2013-08-05,84.5,85.25,84.25,84.75,84968.0
+2013-08-11,84.75,84.75,84.75,84.75,0.0
+2013-08-13,85.0,85.75,85.0,85.0,51339.0
+2013-08-14,85.25,85.75,85.25,85.5,28279.0
+2013-08-15,85.25,85.75,85.0,85.5,29673.0
+2013-08-18,,,,,
+2013-08-19,86.0,86.25,85.75,85.75,100457.0
+2013-08-20,86.0,86.5,86.0,86.0,70231.0
+2013-08-21,86.0,86.5,86.0,86.25,27392.0
+2013-08-22,86.0,86.0,85.0,85.5,85900.0
+2013-08-25,85.25,86.25,85.25,86.0,49505.0
+2013-08-26,86.0,86.0,85.25,85.5,21382.0
+2013-08-27,84.75,85.0,84.0,84.25,130239.0
+2013-08-28,83.5,85.25,83.0,84.5,144401.0
+2013-08-29,85.0,85.0,84.25,84.75,47717.0
+2013-09-01,84.75,85.5,84.5,85.25,57254.0
+2013-09-02,85.5,85.5,83.0,85.0,56862.0
+2013-09-03,84.5,85.25,84.5,84.5,103255.0
+2013-09-04,84.5,84.5,83.5,83.5,109544.0
+2013-09-05,83.75,84.0,82.75,83.0,195866.0
+2013-09-08,83.25,85.0,83.25,83.25,55516.0
+2013-09-09,83.0,83.75,83.0,83.5,19289.0
+2013-09-10,84.25,85.0,84.0,84.5,97282.0
+2013-09-11,84.75,84.75,84.5,84.75,25016.0
+2013-09-12,84.75,85.0,84.75,84.75,13048.0
+2013-09-15,85.0,85.25,84.75,85.0,90331.0
+2013-09-16,85.0,85.25,84.5,84.75,80992.0
+2013-09-17,84.75,84.75,82.75,83.0,914529.0
+2013-09-18,83.25,84.0,83.0,83.75,275418.0
+2013-09-19,83.75,84.75,83.75,84.5,199841.0
+2013-09-24,84.5,84.75,84.0,84.25,52833.0
+2013-09-25,84.25,84.25,84.25,84.25,0.0
+2013-09-26,84.5,84.5,84.0,84.0,136020.0
+2013-09-29,84.0,84.0,83.25,83.5,56972.0
+2013-09-30,83.5,84.0,83.5,83.75,40815.0
+2013-10-01,83.75,84.25,83.5,84.0,41578.0
+2013-10-02,84.0,84.25,83.75,83.75,44715.0
+2013-10-03,83.75,84.25,83.75,84.0,38710.0
+2013-10-06,83.75,84.25,83.5,84.0,47920.0
+2013-10-07,84.0,84.0,83.5,83.5,58844.0
+2013-10-08,83.75,84.25,83.25,83.75,80691.0
+2013-10-09,83.75,84.25,83.5,84.0,34748.0
+2013-10-10,84.0,84.0,83.5,84.0,28134.0
+2013-10-13,84.0,84.0,84.0,84.0,0.0
+2013-10-20,84.25,85.0,84.0,84.75,50217.0
+2013-10-21,85.0,85.0,84.25,84.75,51758.0
+2013-10-22,84.5,85.75,84.25,84.5,105202.0
+2013-10-23,85.0,85.0,84.25,84.75,72911.0
+2013-10-24,85.0,85.0,84.5,84.75,21111.0
+2013-10-27,84.75,85.0,84.25,84.5,87951.0
+2013-10-28,84.5,84.5,84.0,84.25,79615.0
+2013-10-29,84.25,84.5,83.5,83.75,103843.0
+2013-10-30,83.75,84.5,83.75,84.25,49170.0
+2013-10-31,84.5,86.5,84.0,85.5,284958.0
+2013-11-03,85.75,86.0,84.75,85.0,48995.0
+2013-11-04,85.0,85.0,84.0,84.25,112987.0
+2013-11-05,84.25,85.5,84.25,84.75,85246.0
+2013-11-06,84.75,85.25,84.5,85.0,71738.0
+2013-11-07,85.0,86.25,85.0,85.5,167525.0
+2013-11-10,86.0,86.5,86.0,86.25,128847.0
+2013-11-11,86.5,87.5,86.0,87.25,151885.0
+2013-11-12,87.25,92.0,87.0,91.0,919107.0
+2013-11-13,90.75,91.5,90.0,90.0,267138.0
+2013-11-14,90.0,90.75,89.25,89.75,74297.0
+2013-11-17,90.0,93.75,89.5,91.25,554950.0
+2013-11-18,91.5,93.5,91.5,92.5,274691.0
+2013-11-19,92.5,92.5,91.25,91.5,196844.0
+2013-11-20,91.75,92.5,91.5,92.25,140794.0
+2013-11-21,92.0,92.75,91.5,92.25,114430.0
+2013-11-24,92.0,95.5,91.75,95.0,267098.0
+2013-11-25,95.75,96.0,94.75,96.0,188709.0
+2013-11-26,96.0,96.0,92.75,93.0,213413.0
+2013-11-27,92.75,93.5,92.5,93.0,55200.0
+2013-11-28,93.0,94.75,93.0,93.25,121879.0
+2013-12-01,93.0,94.5,93.0,93.75,103673.0
+2013-12-02,93.25,94.0,91.5,91.75,189270.0
+2013-12-03,92.25,92.25,90.75,90.75,49216.0
+2013-12-04,91.25,91.25,89.75,89.75,76259.0
+2013-12-05,89.75,90.25,89.75,90.25,46729.0
+2013-12-08,90.25,92.75,90.25,91.0,40647.0
+2013-12-09,91.5,92.0,91.0,92.0,25915.0
+2013-12-10,91.75,91.75,91.5,91.5,16088.0
+2013-12-11,91.5,91.5,90.0,90.25,168059.0
+2013-12-12,90.0,90.75,90.0,90.75,40670.0
+2013-12-15,91.0,91.25,90.5,91.0,67095.0
+2013-12-16,91.0,91.25,91.0,91.25,15885.0
+2013-12-17,91.0,91.75,90.75,91.75,43335.0
+2013-12-18,91.25,92.25,90.25,92.0,80488.0
+2013-12-19,91.5,92.25,91.25,92.0,54702.0
+2013-12-22,91.5,92.25,91.5,92.0,31370.0
+2013-12-23,92.0,93.0,91.75,92.5,69157.0
+2013-12-24,92.75,92.75,90.75,90.75,131694.0
+2013-12-25,90.5,90.5,89.75,90.0,160327.0
+2013-12-26,89.75,90.25,89.75,90.25,45880.0
+2013-12-29,90.25,90.75,90.0,90.0,25090.0
+2013-12-30,90.25,90.25,89.75,90.0,38513.0
+2013-12-31,90.0,90.0,89.0,89.5,82316.0
+2014-01-01,89.5,89.75,89.0,89.25,49421.0
+2014-01-02,89.0,89.25,87.25,88.0,132227.0
+2014-01-05,87.75,88.0,86.75,87.25,122152.0
+2014-01-06,87.0,87.5,87.0,87.25,36214.0
+2014-01-07,87.25,88.25,87.25,87.5,73204.0
+2014-01-08,87.75,88.25,87.5,88.25,43050.0
+2014-01-09,88.0,88.0,87.5,87.75,51663.0
+2014-01-12,87.5,88.0,87.5,87.75,11385.0
+2014-01-13,87.75,88.0,87.5,88.0,39355.0
+2014-01-14,88.0,88.0,88.0,88.0,0.0
+2014-01-15,88.0,88.75,88.0,88.5,47701.0
+2014-01-16,88.5,88.5,87.5,87.75,255437.0
+2014-01-19,87.5,87.75,87.0,87.5,152250.0
+2014-01-20,87.5,87.75,87.25,87.75,17648.0
+2014-01-21,87.5,88.75,87.5,88.75,53722.0
+2014-01-22,88.5,89.25,88.0,89.25,88110.0
+2014-01-23,89.0,90.0,89.0,89.75,101942.0
+2014-01-26,89.0,89.75,88.0,89.5,71527.0
+2014-01-27,89.5,90.5,89.5,89.75,164589.0
+2014-01-28,90.0,90.25,89.5,89.75,45461.0
+2014-01-29,89.75,90.0,89.5,89.5,54842.0
+2014-01-30,89.5,89.75,89.5,89.75,34673.0
+2014-02-02,89.75,90.5,89.5,90.25,49841.0
+2014-02-03,90.0,90.5,89.5,90.25,46914.0
+2014-02-04,89.5,90.25,89.5,90.0,20263.0
+2014-02-05,91.0,92.25,91.0,92.25,198080.0
+2014-02-06,92.25,93.0,92.0,92.75,76746.0
+2014-02-09,92.5,94.0,92.5,93.5,111250.0
+2014-02-10,93.0,93.75,93.0,93.5,43453.0
+2014-02-11,93.25,93.5,93.0,93.25,71570.0
+2014-02-12,93.25,94.0,93.0,94.0,198510.0
+2014-02-13,94.25,94.75,94.0,94.25,66068.0
+2014-02-16,94.5,95.0,93.5,94.0,74060.0
+2014-02-17,94.25,94.25,93.75,94.25,21274.0
+2014-02-18,94.5,94.5,94.0,94.0,12832.0
+2014-02-19,94.0,94.75,94.0,94.25,34232.0
+2014-02-20,94.5,95.0,94.25,94.5,121821.0
+2014-02-23,94.5,94.75,94.25,94.75,38060.0
+2014-02-24,94.75,94.75,94.0,94.25,174951.0
+2014-02-25,94.25,94.5,94.0,94.5,68461.0
+2014-02-26,94.5,94.5,94.0,94.5,55579.0
+2014-02-27,94.5,94.75,94.25,94.5,69918.0
+2014-03-02,94.75,95.5,94.0,94.5,174248.0
+2014-03-03,94.5,94.75,94.25,94.75,78963.0
+2014-03-04,94.75,94.75,94.25,94.75,99016.0
+2014-03-05,95.0,95.0,94.5,95.0,81529.0
+2014-03-06,94.5,95.5,94.5,95.5,201912.0
+2014-03-09,91.75,92.0,91.25,91.5,212894.0
+2014-03-10,91.5,91.75,91.25,91.25,138504.0
+2014-03-11,91.25,91.5,91.0,91.5,44630.0
+2014-03-12,91.5,91.5,90.75,90.75,72696.0
+2014-03-13,90.75,90.75,90.75,90.75,0.0
+2014-03-16,90.5,90.75,90.0,90.5,73642.0
+2014-03-17,90.5,90.5,90.25,90.25,52707.0
+2014-03-18,90.25,90.5,90.0,90.5,199527.0
+2014-03-19,90.5,90.5,90.0,90.0,33236.0
+2014-03-20,90.0,90.5,90.0,90.25,25444.0
+2014-03-23,90.5,90.75,90.0,90.5,54081.0
+2014-03-24,90.5,91.0,90.5,90.5,34816.0
+2014-03-25,90.75,91.0,90.25,90.5,30787.0
+2014-03-26,90.5,91.0,90.5,90.75,88932.0
+2014-03-27,91.0,91.0,90.5,90.75,29536.0
+2014-03-30,90.75,90.75,90.25,90.5,47520.0
+2014-03-31,90.5,90.5,89.75,90.5,109836.0
+2014-04-01,90.5,90.5,90.0,90.5,79864.0
+2014-04-02,90.25,90.25,89.75,90.0,74256.0
+2014-04-03,90.25,90.5,89.75,90.0,185853.0
+2014-04-06,90.0,90.25,89.5,89.75,63428.0
+2014-04-07,89.5,90.25,89.5,89.75,35156.0
+2014-04-08,90.0,90.25,89.75,90.0,71519.0
+2014-04-09,90.5,90.5,89.5,89.5,69944.0
+2014-04-10,90.0,90.25,89.75,90.0,65673.0
+2014-04-13,89.75,90.0,89.0,89.5,73580.0
+2014-04-14,89.75,90.0,89.75,90.0,22749.0
+2014-04-15,90.0,90.25,89.75,90.0,35747.0
+2014-04-16,90.0,90.5,90.0,90.25,47085.0
+2014-04-17,90.25,90.5,90.0,90.5,42205.0
+2014-04-20,90.5,90.5,90.0,90.5,63410.0
+2014-04-21,90.5,90.5,90.25,90.5,23549.0
+2014-04-22,90.25,90.5,90.25,90.5,81204.0
+2014-04-23,90.5,92.0,90.5,91.0,107335.0
+2014-04-24,91.25,91.25,90.75,91.0,58724.0
+2014-04-27,91.5,91.5,90.5,90.5,106400.0
+2014-04-28,90.75,90.75,90.0,90.25,116372.0
+2014-04-29,90.5,90.75,90.0,90.5,166927.0
+2014-04-30,90.25,90.75,90.0,90.5,102733.0
+2014-05-01,90.5,91.25,90.25,91.0,221857.0
+2014-05-04,91.0,93.5,91.0,93.0,320522.0
+2014-05-05,92.75,93.75,92.75,93.25,118906.0
+2014-05-06,93.25,93.75,92.75,93.25,133890.0
+2014-05-07,93.0,93.5,92.0,93.25,86501.0
+2014-05-08,93.0,93.25,91.75,92.0,139058.0
+2014-05-11,92.0,92.25,91.5,92.0,87001.0
+2014-05-12,91.75,92.0,91.75,92.0,47548.0
+2014-05-13,92.0,92.25,91.75,92.25,49611.0
+2014-05-14,92.25,92.5,92.0,92.25,10704.0
+2014-05-15,92.0,92.5,92.0,92.25,45348.0
+2014-05-18,92.25,92.25,91.25,91.75,157596.0
+2014-05-19,91.5,91.75,90.5,90.75,170995.0
+2014-05-20,91.0,91.0,90.25,90.5,94700.0
+2014-05-21,90.75,91.0,90.25,90.5,91349.0
+2014-05-22,90.75,90.75,90.25,90.5,133243.0
+2014-05-25,90.5,91.0,90.25,91.0,231155.0
+2014-05-26,91.25,92.5,91.0,91.75,182824.0
+2014-05-27,91.75,92.0,91.0,91.25,99083.0
+2014-05-28,91.5,91.75,91.0,91.0,122992.0
+2014-05-29,91.0,91.5,90.25,90.5,140131.0
+2014-06-01,91.0,91.25,90.75,91.0,68033.0
+2014-06-02,91.0,92.0,91.0,91.5,86170.0
+2014-06-03,91.5,91.75,91.25,91.5,44484.0
+2014-06-04,91.5,91.5,91.5,91.5,26359.0
+2014-06-05,91.5,91.75,91.25,91.5,46071.0
+2014-06-08,91.25,91.75,91.25,91.75,132488.0
+2014-06-09,92.0,92.75,91.75,92.5,165083.0
+2014-06-10,92.5,93.75,92.0,92.75,198104.0
+2014-06-11,93.0,93.25,92.75,93.25,29641.0
+2014-06-12,92.75,94.75,92.75,94.25,544905.0
+2014-06-15,94.25,94.75,93.5,94.0,78114.0
+2014-06-16,94.0,94.5,93.25,93.25,107799.0
+2014-06-17,93.5,93.5,92.75,93.25,141248.0
+2014-06-18,93.25,94.0,92.75,93.75,77266.0
+2014-06-19,93.75,93.75,93.0,93.5,56807.0
+2014-06-22,93.25,94.25,93.25,94.0,70191.0
+2014-06-23,94.25,95.0,93.75,95.0,123578.0
+2014-06-24,94.75,94.75,94.0,94.5,41486.0
+2014-06-25,94.5,95.5,94.0,95.25,64566.0
+2014-06-26,95.0,96.0,94.75,96.0,93105.0
+2014-06-29,95.25,101.5,95.25,97.5,190166.0
+2014-06-30,99.25,100.5,97.75,99.25,205725.0
+2014-07-01,98.5,99.5,98.0,98.0,94990.0
+2014-07-02,98.0,98.75,97.0,97.5,108627.0
+2014-07-03,97.5,99.0,97.25,99.0,77452.0
+2014-07-06,99.25,99.75,98.5,99.5,46830.0
+2014-07-07,99.0,99.25,98.5,98.5,41363.0
+2014-07-08,98.75,98.75,97.75,98.5,18639.0
+2014-07-09,98.75,98.75,97.75,98.0,30738.0
+2014-07-10,98.0,99.0,97.75,98.0,107742.0
+2014-07-13,98.0,99.0,97.75,99.0,121775.0
+2014-07-14,100.75,103.0,100.75,101.75,393392.0
+2014-07-15,102.5,103.0,102.0,102.25,239451.0
+2014-07-16,99.0,99.0,98.0,98.75,85443.0
+2014-07-17,98.75,98.75,98.25,98.25,50091.0
+2014-07-20,98.25,98.5,97.75,97.75,37338.0
+2014-07-21,98.0,98.0,97.5,97.5,22978.0
+2014-07-22,97.75,98.75,97.0,97.0,70985.0
+2014-07-23,97.25,98.5,97.0,98.0,75453.0
+2014-07-24,98.25,98.25,97.25,98.25,36582.0
+2014-08-03,98.25,98.5,98.0,98.25,49205.0
+2014-08-04,98.75,99.25,98.0,99.25,91206.0
+2014-08-05,99.25,101.0,99.0,99.5,121403.0
+2014-08-06,99.25,101.0,99.25,100.25,35508.0
+2014-08-07,100.25,102.0,100.0,101.0,117857.0
+2014-08-10,101.0,101.0,100.0,100.0,23898.0
+2014-08-11,100.5,102.0,100.5,101.75,100933.0
+2014-08-12,101.25,102.5,101.0,102.5,44927.0
+2014-08-13,102.0,103.0,101.5,102.75,37686.0
+2014-08-14,101.75,103.5,101.75,103.0,43463.0
+2014-08-17,104.0,104.0,103.25,104.0,18540.0
+2014-08-18,104.0,104.25,102.5,102.75,93710.0
+2014-08-19,102.5,104.75,102.5,104.0,118990.0
+2014-08-20,103.75,104.75,103.75,104.75,40662.0
+2014-08-21,104.75,105.0,104.25,105.0,34239.0
+2014-08-24,104.5,107.0,104.5,106.0,30725.0
+2014-08-25,106.0,106.0,105.25,106.0,32906.0
+2014-08-26,105.5,105.5,104.5,105.5,43109.0
+2014-08-27,105.0,105.75,105.0,105.5,23068.0
+2014-08-28,105.5,106.25,104.75,105.75,41764.0
+2014-08-31,105.5,105.75,104.75,105.0,50152.0
+2014-09-01,104.75,105.0,104.5,104.75,98117.0
+2014-09-02,104.75,105.5,104.75,105.25,90840.0
+2014-09-03,105.0,107.0,104.75,106.0,58870.0
+2014-09-04,106.0,106.25,105.5,106.25,25351.0
+2014-09-07,106.5,107.0,106.0,106.75,47097.0
+2014-09-08,107.0,107.0,106.25,106.5,31262.0
+2014-09-09,106.25,106.5,105.75,106.0,50717.0
+2014-09-10,106.0,106.0,104.5,105.0,124581.0
+2014-09-11,105.5,105.5,104.0,104.0,41819.0
+2014-09-14,104.0,104.0,102.25,103.75,40202.0
+2014-09-15,103.75,103.75,101.5,102.25,123139.0
+2014-09-16,103.0,103.0,102.5,103.0,33623.0
+2014-09-17,102.5,103.25,102.5,103.0,22840.0
+2014-09-18,103.0,103.5,103.0,103.0,10543.0
+2014-09-21,103.25,105.0,102.75,103.0,65929.0
+2014-09-22,103.0,104.0,102.0,103.0,50732.0
+2014-09-24,103.25,103.25,101.0,102.0,46317.0
+2014-09-25,102.75,102.75,100.25,101.75,136713.0
+2014-09-28,102.0,102.0,100.0,100.5,63083.0
+2014-09-29,101.5,101.75,101.0,101.75,22308.0
+2014-09-30,101.75,103.0,101.0,102.75,55577.0
+2014-10-01,102.75,102.75,101.75,102.5,51536.0
+2014-10-02,101.75,102.0,101.0,102.0,41262.0
+2014-10-12,100.0,100.25,98.0,98.5,88044.0
+2014-10-13,98.25,99.25,97.0,99.0,60416.0
+2014-10-14,99.0,99.25,98.0,99.0,36567.0
+2014-10-15,99.0,101.25,98.0,99.75,81505.0
+2014-10-16,97.0,98.25,94.0,97.5,133691.0
+2014-10-19,100.5,100.5,98.0,98.25,55672.0
+2014-10-20,98.25,98.75,97.75,97.75,51338.0
+2014-10-21,97.75,98.25,97.75,98.25,105528.0
+2014-10-22,98.5,99.75,98.5,98.5,67549.0
+2014-10-23,97.75,98.75,97.5,97.5,103379.0
+2014-10-26,97.5,98.0,97.0,97.25,165225.0
+2014-10-27,97.75,97.75,96.0,96.25,92657.0
+2014-10-28,96.5,96.5,95.25,95.75,32910.0
+2014-10-29,96.0,96.5,95.75,96.0,35834.0
+2014-10-30,95.75,96.0,95.0,95.5,50187.0
+2014-11-02,95.5,96.25,95.5,95.75,32417.0
+2014-11-03,95.75,97.25,95.5,97.0,55147.0
+2014-11-04,97.0,97.5,95.25,95.25,90397.0
+2014-11-05,95.25,96.5,94.0,96.0,50911.0
+2014-11-06,96.0,96.0,95.5,95.5,13336.0
+2014-11-09,95.75,97.25,95.75,97.25,32668.0
+2014-11-10,97.0,98.0,97.0,98.0,36936.0
+2014-11-11,98.5,98.5,96.5,97.0,25023.0
+2014-11-12,97.0,97.0,96.0,96.0,51773.0
+2014-11-13,96.0,96.0,95.0,95.25,76863.0
+2014-11-16,96.0,97.0,95.0,96.25,25607.0
+2014-11-17,95.5,96.5,95.0,95.25,21241.0
+2014-11-18,95.25,97.0,95.25,96.0,19594.0
+2014-11-19,96.0,96.75,95.5,96.75,51088.0
+2014-11-20,96.0,96.25,96.0,96.0,31429.0
+2014-11-23,96.75,97.0,96.75,96.75,11587.0
+2014-11-24,96.5,96.75,96.0,96.5,22135.0
+2014-11-25,96.5,96.5,95.0,96.0,50469.0
+2014-11-26,95.25,95.25,94.0,94.5,56976.0
+2014-11-27,94.5,95.5,94.5,95.5,25986.0
+2014-11-30,90.25,93.0,90.0,93.0,98100.0
+2014-12-01,92.5,95.0,92.5,93.0,54191.0
+2014-12-02,94.75,95.0,94.5,95.0,26014.0
+2014-12-03,94.5,95.0,94.5,94.75,28984.0
+2014-12-04,95.0,96.0,95.0,95.5,33722.0
+2014-12-07,95.75,95.75,95.0,95.25,12468.0
+2014-12-08,95.5,97.0,95.5,96.25,119390.0
+2014-12-09,95.25,97.0,95.25,96.25,71024.0
+2014-12-10,96.25,97.0,96.0,96.5,19931.0
+2014-12-11,95.5,96.0,94.25,95.0,110098.0
+2014-12-14,94.75,94.75,93.75,94.0,90638.0
+2014-12-15,93.75,94.0,92.75,92.75,134520.0
+2014-12-16,91.0,91.0,85.0,85.5,137001.0
+2014-12-17,86.25,90.0,85.0,88.5,67786.0
+2014-12-18,91.0,95.25,90.0,94.5,88681.0
+2014-12-21,95.75,96.0,92.0,93.5,85484.0
+2014-12-22,93.5,94.5,92.0,93.75,106874.0
+2014-12-23,93.25,94.0,93.0,94.0,90442.0
+2014-12-24,94.75,95.0,93.5,94.5,98936.0
+2014-12-25,94.75,94.75,93.25,93.75,93530.0
+2014-12-28,93.75,94.75,93.25,94.75,67584.0
+2014-12-29,95.0,95.0,93.75,94.25,169691.0
+2014-12-30,94.0,94.0,91.25,91.5,111441.0
+2014-12-31,92.0,92.0,88.0,89.25,213768.0
+2015-01-01,90.0,91.5,89.5,90.5,68482.0
+2015-01-04,90.5,91.75,90.0,90.5,26289.0
+2015-01-05,90.5,90.75,89.0,90.0,22194.0
+2015-01-06,88.75,89.75,87.0,88.75,42141.0
+2015-01-07,88.25,90.0,88.0,89.5,12093.0
+2015-01-08,90.0,91.75,90.0,91.75,30964.0
+2015-01-11,91.25,93.5,91.0,92.75,12209.0
+2015-01-12,92.25,93.0,92.0,92.75,8586.0
+2015-01-13,92.0,93.0,92.0,93.0,30930.0
+2015-01-14,93.0,93.25,92.0,93.25,34221.0
+2015-01-15,92.75,93.0,92.0,92.0,33022.0
+2015-01-18,92.0,93.0,91.75,92.5,25428.0
+2015-01-19,92.0,92.5,92.0,92.25,11031.0
+2015-01-20,92.5,93.0,92.0,92.0,15324.0
+2015-01-21,92.0,92.0,91.75,91.75,12029.0
+2015-01-22,91.0,92.0,91.0,91.75,27918.0
+2015-01-26,92.0,92.25,91.0,91.25,65683.0
+2015-01-27,91.0,91.75,91.0,91.75,43377.0
+2015-01-28,91.75,93.0,91.5,92.0,39181.0
+2015-01-29,92.25,92.75,92.25,92.25,36102.0
+2015-02-01,93.5,97.0,93.0,93.75,103164.0
+2015-02-02,93.75,95.0,93.5,94.25,85108.0
+2015-02-03,94.25,95.0,93.75,94.0,84331.0
+2015-02-04,94.0,94.75,93.5,94.0,49385.0
+2015-02-05,94.0,96.0,93.5,94.5,135192.0
+2015-02-08,95.0,96.25,94.75,96.0,122087.0
+2015-02-09,96.25,96.5,95.75,96.0,40765.0
+2015-02-10,96.5,96.5,95.5,96.25,39265.0
+2015-02-11,96.25,96.25,95.5,95.5,60865.0
+2015-02-12,95.5,96.25,95.5,96.25,62897.0
+2015-02-15,96.25,97.0,96.25,97.0,64661.0
+2015-02-16,97.0,100.0,97.0,99.0,146488.0
+2015-02-17,99.0,100.25,98.0,98.75,115440.0
+2015-02-18,98.75,98.75,97.75,98.0,66670.0
+2015-02-19,98.0,99.0,97.75,99.0,43979.0
+2015-02-22,98.5,100.0,98.25,98.75,69157.0
+2015-02-23,99.0,99.0,98.25,98.25,18755.0
+2015-02-24,99.0,99.0,98.0,98.38999938964844,70733.0
+2015-02-25,98.25,99.25,98.25,98.98999786376953,26161.0
+2015-02-26,99.0,99.0,98.0,98.27999877929688,48148.0
+2015-03-01,98.5,99.0,98.5,99.0,40318.0
+2015-03-02,99.0,99.5,98.5,99.47000122070312,65307.0
+2015-03-03,99.5,100.0,99.25,99.75,29627.0
+2015-03-04,100.0,101.0,99.75,100.43000030517578,125176.0
+2015-03-05,100.5,101.0,99.5,100.76000213623047,172666.0
+2015-03-08,96.75,97.0,96.0,96.25,83743.0
+2015-03-09,96.75,97.0,96.0,96.25,83743.0
+2015-03-10,96.0,96.0,95.75,95.75,35876.0
+2015-03-11,95.75,96.5,95.5,95.5,39424.0
+2015-03-12,95.5,96.5,95.5,96.0,34750.0
+2015-03-15,96.0,96.0,95.25,96.0,48335.0
+2015-03-16,95.75,95.75,93.75,94.25,64642.0
+2015-03-17,93.75,94.5,92.5,92.75,89240.0
+2015-03-18,92.75,93.25,91.5,92.0,39529.0
+2015-03-19,92.0,93.25,91.5,91.75,51281.0
+2015-03-22,92.25,92.5,91.25,91.5,50605.0
+2015-03-23,91.5,92.25,91.0,91.0,57604.0
+2015-03-24,91.25,94.25,91.25,93.0,140457.0
+2015-03-25,93.0,93.0,90.5,90.5,61445.0
+2015-03-26,90.25,91.5,88.5,91.5,91364.0
+2015-03-29,92.0,92.5,90.75,92.0,34548.0
+2015-03-30,92.0,92.5,91.5,91.5,37323.0
+2015-03-31,91.75,92.5,90.25,92.25,92649.0
+2015-04-01,91.25,92.0,90.75,90.75,30994.0
+2015-04-02,91.0,91.0,88.0,89.75,98849.0
+2015-04-05,88.75,89.5,87.0,88.0,47684.0
+2015-04-06,89.0,90.5,88.0,89.25,75797.0
+2015-04-07,89.5,90.25,89.25,90.25,26696.0
+2015-04-08,90.5,91.0,90.25,90.75,14756.0
+2015-04-09,90.75,90.75,89.75,90.25,20996.0
+2015-04-12,90.75,92.0,90.5,91.75,42814.0
+2015-04-13,91.5,91.5,90.0,90.0,114620.0
+2015-04-14,90.25,90.25,89.25,89.5,91742.0
+2015-04-15,90.0,90.75,90.0,90.75,53299.0
+2015-04-16,90.5,91.25,90.5,91.0,152462.0
+2015-04-19,92.75,93.25,91.5,93.0,129055.0
+2015-04-20,93.25,93.25,92.0,92.5,76407.0
+2015-04-21,92.0,92.5,91.75,92.5,33261.0
+2015-04-22,93.75,95.0,93.0,95.0,117677.0
+2015-04-23,94.5,95.25,94.5,94.5,4508216.0
+2015-04-26,92.75,94.0,92.5,93.75,82065.0
+2015-04-27,94.0,94.0,93.5,94.0,27605.0
+2015-04-28,94.0,94.75,93.75,94.0,66458.0
+2015-04-29,94.25,94.5,93.5,93.66999816894531,89671.0
+2015-04-30,93.66999816894531,93.66999816894531,93.66999816894531,93.66999816894531,0.0
+2015-05-03,94.25,94.25,93.5,93.73999786376953,34468.0
+2015-05-04,94.0,94.0,93.5,94.0,25602.0
+2015-05-05,94.25,94.5,93.75,94.0,61240.0
+2015-05-06,94.0,94.5,94.0,94.5,80187.0
+2015-05-07,94.75,94.75,94.25,94.5,41046.0
+2015-05-10,94.5,94.5,94.5,94.5,0.0
+2015-05-11,94.5,94.5,94.5,94.5,0.0
+2015-05-12,94.25,94.75,93.75,94.02999877929688,137329.0
+2015-05-13,94.25,94.75,94.0,94.5,80307.0
+2015-05-14,94.5,94.75,94.5,94.75,47426.0
+2015-05-17,94.75,96.0,94.75,95.37999725341797,67997.0
+2015-05-18,95.5,96.0,95.25,95.25,18901.0
+2015-05-19,95.5,96.0,95.25,95.75,25225.0
+2015-05-20,95.75,96.0,95.0,95.5,18693.0
+2015-05-21,95.5,96.0,95.25,95.30999755859375,14889.0
+2015-05-24,95.5,97.0,94.75,96.72000122070312,46467.0
+2015-05-25,97.0,97.25,96.5,97.01000213623047,38234.0
+2015-05-26,97.25,97.5,96.5,96.97000122070312,33692.0
+2015-05-27,96.5,97.0,96.25,96.25,12910.0
+2015-05-28,96.5,97.0,96.5,96.58999633789062,11130.0
+2015-05-31,97.0,98.0,97.0,97.0,60607.0
+2015-06-01,97.0,98.0,97.0,97.5,42259.0
+2015-06-02,97.5,98.0,97.25,97.62999725341797,13366.0
+2015-06-03,97.5,98.0,97.5,97.5,18313.0
+2015-06-04,97.75,98.25,97.75,98.0,30424.0
+2015-06-07,98.0,98.25,97.75,98.25,17252.0
+2015-06-08,98.0,98.25,97.75,98.19000244140625,7271.0
+2015-06-09,97.75,98.0,95.5,96.5,23428.0
+2015-06-10,96.75,96.75,96.75,97.0,3145.0
+2015-06-11,97.5,97.75,97.5,97.75,9023.0
+2015-06-14,98.0,99.25,97.5,97.7699966430664,61562.0
+2015-06-15,98.0,98.75,97.75,97.75,26836.0
+2015-06-16,97.5,97.75,97.25,97.75,12849.0
+2015-06-17,97.75,98.5,97.5,97.70999908447266,23449.0
+2015-06-18,98.0,98.5,97.5,98.5,29991.0
+2015-06-21,98.0,98.5,97.5,98.16000366210938,31545.0
+2015-06-22,98.0,98.0,97.25,97.25,22181.0
+2015-06-23,97.5,98.0,97.0,98.0,14414.0
+2015-06-24,98.25,98.25,96.5,97.5,36526.0
+2015-06-25,97.0,97.25,97.0,96.93000030517578,13913.0
+2015-06-28,96.75,97.25,96.75,97.0,13887.0
+2015-06-29,96.75,97.0,95.25,96.0,49353.0
+2015-06-30,95.0,96.0,94.5,95.18000030517578,30325.0
+2015-07-01,95.0,95.75,94.5,94.75,19391.0
+2015-07-02,95.0,95.0,94.0,94.2300033569336,180970.0
+2015-07-05,94.0,94.25,93.25,93.25,39315.0
+2015-07-06,93.5,94.0,93.5,93.5,7891.0
+2015-07-07,94.0,94.0,93.5,93.75,15823.0
+2015-07-08,94.0,95.25,93.25,93.75,15560.0
+2015-07-09,95.0,95.25,94.0,94.5,33585.0
+2015-07-12,94.75,95.5,94.5,95.5,9846.0
+2015-07-13,96.5,96.5,95.25,96.06999969482422,28343.0
+2015-07-14,96.0,96.25,94.75,96.04000091552734,25824.0
+2015-07-15,94.75,95.5,94.5,95.05999755859375,29971.0
+2015-07-19,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0
+2015-07-20,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0
+2015-07-21,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0
+2015-07-22,95.5,96.0,95.25,95.86000061035156,12610.0
+2015-07-23,96.0,96.0,95.5,95.5,2118.0
+2015-07-26,95.5,96.0,95.5,95.5,11551.0
+2015-07-27,95.0,95.25,94.75,94.93000030517578,2662.0
+2015-07-28,95.0,95.25,95.0,95.0,8672.0
+2015-07-29,95.25,96.0,95.0,95.0,29961.0
+2015-07-30,95.0,95.0,94.75,94.88999938964844,16149.0
+2015-08-02,95.0,95.0,91.5,92.69999694824219,23452.0
+2015-08-03,93.0,93.0,92.0,93.0,18009.0
+2015-08-04,92.25,93.5,91.5,92.80000305175781,42905.0
+2015-08-05,92.5,93.0,92.0,92.16000366210938,30256.0
+2015-08-06,92.0,92.5,91.5,92.05999755859375,48640.0
+2015-08-09,91.25,92.0,91.0,91.5,45297.0
+2015-08-10,91.75,92.25,91.75,91.75,18216.0
+2015-08-11,92.0,92.0,91.0,91.20999908447266,72589.0
+2015-08-12,90.75,91.75,90.0,90.52999877929688,87122.0
+2015-08-13,90.5,90.75,90.0,90.0,69626.0
+2015-08-16,90.0,90.0,88.75,88.75,37046.0
+2015-08-17,89.25,89.5,88.0,88.72000122070312,96792.0
+2015-08-18,90.0,90.0,84.0,86.93000030517578,91009.0
+2015-08-19,86.75,86.75,83.25,83.58000183105469,95098.0
+2015-08-20,83.25,84.5,80.75,83.44000244140625,61300.0
+2015-08-23,81.75,81.75,77.0,80.0199966430664,81663.0
+2015-08-24,79.5,80.0,77.25,78.98999786376953,78853.0
+2015-08-25,80.0,83.75,78.0,83.5199966430664,49902.0
+2015-08-26,82.5,84.0,80.5,82.75,36728.0
+2015-08-27,83.0,85.0,83.0,85.0,163870.0
+2015-08-30,86.0,87.25,86.0,86.66000366210938,46140.0
+2015-08-31,86.25,86.25,84.75,85.0,17838.0
+2015-09-01,85.25,85.5,84.5,84.75,15213.0
+2015-09-02,84.0,84.75,83.5,84.75,30179.0
+2015-09-03,84.5,84.75,84.25,85.0,3910.0
+2015-09-06,85.75,86.0,84.5,84.66000366210938,47093.0
+2015-09-07,85.5,85.75,84.5,84.55000305175781,49335.0
+2015-09-08,84.5,84.75,84.25,84.69000244140625,91136.0
+2015-09-09,85.0,86.5,84.5,84.75,68203.0
+2015-09-10,84.75,84.75,84.0,84.5,39442.0
+2015-09-13,84.5,84.5,83.25,83.26000213623047,117366.0
+2015-09-14,83.0,83.5,83.0,83.25,11526.0
+2015-09-15,83.5,83.5,82.25,82.75,24412.0
+2015-09-16,83.0,84.0,80.25,80.94000244140625,152078.0
+2015-09-17,80.75,81.0,79.0,80.0,82446.0
+2015-09-20,79.25,79.75,77.5,79.75,60620.0
+2015-09-21,79.25,80.5,79.25,80.25,16567.0
+2015-09-27,80.25,80.25,80.25,80.25,0.0
+2015-09-28,80.25,80.25,80.25,80.25,0.0
+2015-09-29,80.0,81.0,79.75,80.0,3790.0
+2015-09-30,80.5,81.5,80.25,81.5,24301.0
+2015-10-01,81.25,81.75,81.25,81.5,11503.0
+2015-10-04,81.75,81.75,81.0,81.37999725341797,39151.0
+2015-10-05,81.25,82.0,81.25,81.5,25411.0
+2015-10-06,81.75,81.75,81.25,81.27999877929688,21501.0
+2015-10-07,82.0,82.25,81.25,81.37999725341797,20760.0
+2015-10-08,81.5,81.75,81.25,81.62000274658203,96186.0
+2015-10-11,81.75,82.25,81.5,81.75,72562.0
+2015-10-12,82.0,82.0,81.25,81.25,120019.0
+2015-10-13,81.75,82.25,81.25,81.5,176007.0
+2015-10-14,81.5,82.0,81.25,81.7699966430664,69963.0
+2015-10-15,82.0,82.25,81.5,82.05999755859375,97763.0
+2015-10-18,81.5,81.5,80.0,80.25,77087.0
+2015-10-19,80.25,80.25,79.75,79.76000213623047,65824.0
+2015-10-20,80.0,80.0,79.25,79.44999694824219,81782.0
+2015-10-21,79.75,79.75,78.75,78.75,39487.0
+2015-10-22,78.75,79.0,78.0,78.12999725341797,70937.0
+2015-10-25,78.5,78.5,77.75,77.75,28465.0
+2015-10-26,77.75,77.75,76.75,77.01000213623047,61210.0
+2015-10-27,77.25,77.25,75.0,75.08999633789062,42014.0
+2015-10-28,75.0,75.0,73.0,74.20999908447266,56988.0
+2015-10-29,75.0,75.75,74.0,74.08999633789062,36422.0
+2015-11-01,74.5,74.5,73.0,73.25,54895.0
+2015-11-02,73.0,73.25,73.0,73.25,35191.0
+2015-11-03,73.25,73.5,72.75,72.83999633789062,59517.0
+2015-11-04,73.0,73.0,72.5,72.76000213623047,65431.0
+2015-11-05,73.25,73.25,72.75,72.75,29594.0
+2015-11-08,72.5,72.5,71.5,72.44999694824219,44103.0
+2015-11-09,72.75,72.75,72.25,72.69999694824219,36991.0
+2015-11-10,72.75,73.0,72.5,72.75,26010.0
+2015-11-11,73.75,73.75,73.0,73.30000305175781,52582.0
+2015-11-12,73.75,74.75,73.75,74.08000183105469,47956.0
+2015-11-15,73.25,73.5,72.75,72.75,46327.0
+2015-11-16,73.25,74.0,73.0,73.75,32638.0
+2015-11-17,74.0,75.75,73.5,75.25,116660.0
+2015-11-18,75.75,76.5,74.75,75.0,38416.0
+2015-11-19,75.25,75.5,75.25,75.30999755859375,6039.0
+2015-11-22,75.5,76.25,75.25,76.0,8594.0
+2015-11-23,76.75,76.75,76.0,75.97000122070312,25241.0
+2015-11-24,76.0,77.0,75.75,76.72000122070312,42720.0
+2015-11-25,77.0,77.25,76.0,76.0,74783.0
+2015-11-26,76.0,76.25,75.75,76.0,23955.0
+2015-11-29,76.5,77.0,76.25,77.0,26766.0
+2015-11-30,77.0,77.0,76.5,76.81999969482422,23740.0
+2015-12-01,76.75,77.5,76.75,77.33000183105469,24910.0
+2015-12-02,77.25,77.75,77.0,77.0,50766.0
+2015-12-03,76.75,77.0,76.5,76.75,16520.0
+2015-12-06,76.75,76.75,76.75,76.75,33910.0
+2015-12-07,77.0,77.0,76.5,76.1500015258789,23950.0
+2015-12-08,76.0,76.0,74.25,75.0,17894.0
+2015-12-09,75.75,75.75,75.0,75.25,23459.0
+2015-12-10,75.0,75.25,74.25,74.5,30806.0
+2015-12-13,74.5,74.5,72.5,73.68000030517578,15107.0
+2015-12-14,73.5,73.75,73.0,73.11000061035156,39498.0
+2015-12-15,73.5,73.5,73.0,73.41999816894531,19394.0
+2015-12-16,73.25,74.0,73.25,73.5,8366.0
+2015-12-17,74.0,74.25,73.5,73.69000244140625,175622.0
+2015-12-20,73.75,74.0,73.0,73.5,36692.0
+2015-12-21,73.75,74.0,73.5,73.75,13816.0
+2015-12-22,73.75,74.0,73.25,73.45999908447266,123150.0
+2015-12-23,73.25,73.75,73.25,73.29000091552734,31661.0
+2015-12-24,73.75,73.75,73.25,73.25,17088.0
+2015-12-27,73.25,73.75,73.25,73.5,39836.0
+2015-12-28,73.5,73.75,73.25,73.25,22030.0
+2015-12-29,73.25,73.25,71.25,71.88999938964844,140740.0
+2015-12-30,72.75,72.75,70.5,70.75,103326.0
+2015-12-31,70.75,70.75,69.5,70.05999755859375,46432.0
+2016-01-03,70.0,70.5,69.5,69.5,38227.0
+2016-01-04,69.0,69.5,68.0,68.0,39231.0
+2016-01-05,67.0,67.0,64.75,65.9800033569336,125888.0
+2016-01-06,66.25,66.25,65.0,64.95999908447266,20468.0
+2016-01-07,62.0,64.75,62.0,63.59000015258789,137238.0
+2016-01-10,63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,0.0
+2016-01-11,63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,0.0
+2016-01-12,63.0,64.0,61.75,62.790000915527344,174926.0
+2016-01-13,63.0,65.5,62.75,64.0,142736.0
+2016-01-14,63.0,63.5,61.5,61.880001068115234,90653.0
+2016-01-17,61.5,61.5,56.0,56.47999954223633,135470.0
+2016-01-18,56.5,57.5,55.75,57.04999923706055,137138.0
+2016-01-19,58.0,60.0,58.0,59.7400016784668,104051.0
+2016-01-20,58.5,58.5,57.0,57.2400016784668,52787.0
+2016-01-21,57.0,57.5,55.75,57.369998931884766,46463.0
+2016-01-24,61.0,61.0,58.5,59.16999816894531,103339.0
+2016-01-25,59.25,59.25,57.25,58.0,63684.0
+2016-01-26,58.5,61.0,57.25,60.31999969482422,139859.0
+2016-01-27,60.75,61.75,60.25,61.33000183105469,113804.0
+2016-01-28,61.25,63.5,61.25,62.18000030517578,105660.0
+2016-01-31,64.0,65.0,63.5,64.44999694824219,106944.0
+2016-02-01,64.75,67.25,64.0,66.66000366210938,91570.0
+2016-02-02,66.0,67.0,64.0,66.25,86258.0
+2016-02-03,65.25,66.5,65.25,66.47000122070312,37600.0
+2016-02-04,67.5,68.25,65.0,65.25,182344.0
+2016-02-07,65.25,65.5,64.5,65.08999633789062,36463.0
+2016-02-08,64.75,65.5,64.0,64.18000030517578,86610.0
+2016-02-09,64.0,65.25,64.0,64.5,38059.0
+2016-02-10,64.25,64.75,62.5,63.54999923706055,64138.0
+2016-02-11,64.0,64.0,63.0,63.099998474121094,49711.0
+2016-02-14,64.0,64.25,63.5,63.59000015258789,49691.0
+2016-02-15,63.5,64.0,63.5,63.75,30229.0
+2016-02-16,64.25,65.75,64.0,64.05999755859375,58177.0
+2016-02-17,63.5,64.5,63.5,64.01000213623047,87533.0
+2016-02-18,64.5,64.75,64.0,64.48999786376953,70877.0
+2016-02-21,64.75,65.0,64.0,64.02999877929688,99857.0
+2016-02-22,64.25,64.25,63.75,64.25,169319.0
+2016-02-23,64.25,65.0,64.0,64.0,236323.0
+2016-02-24,64.0,64.5,63.75,64.31999969482422,152612.0
+2016-02-25,64.75,65.75,64.75,65.43000030517578,156130.0
+2016-02-28,63.5,64.25,63.25,63.97999954223633,106343.0
+2016-02-29,64.0,64.0,63.75,63.83000183105469,76582.0
+2016-03-01,64.25,64.5,64.0,64.5,72692.0
+2016-03-02,64.5,64.75,64.0,64.0999984741211,83630.0
+2016-03-03,64.25,66.75,64.25,64.83000183105469,93106.0
+2016-03-06,66.0,66.25,65.5,65.75,103543.0
+2016-03-07,66.0,66.25,65.5,65.5,173554.0
+2016-03-08,66.0,66.25,65.25,65.36000061035156,85467.0
+2016-03-09,65.0,65.25,64.75,64.75,57357.0
+2016-03-10,65.0,65.0,64.75,64.94999694824219,126511.0
+2016-03-13,65.25,65.25,64.75,64.75,21110.0
+2016-03-14,64.75,65.5,64.5,64.51000213623047,94249.0
+2016-03-15,64.75,64.75,63.75,64.0199966430664,23677.0
+2016-03-16,64.0,64.75,64.0,64.0,104315.0
+2016-03-17,64.5,64.75,63.75,63.970001220703125,219623.0
+2016-03-20,64.0,64.0,63.5,63.59000015258789,119839.0
+2016-03-21,63.5,64.0,62.75,62.970001220703125,244360.0
+2016-03-22,63.25,63.5,62.75,63.459999084472656,118111.0
+2016-03-23,63.5,63.75,63.0,63.22999954223633,128625.0
+2016-03-24,63.5,63.5,62.75,62.79999923706055,190976.0
+2016-03-27,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0
+2016-03-28,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0
+2016-03-29,62.75,62.75,61.25,61.5,66310.0
+2016-03-30,61.5,61.75,61.25,61.5,40499.0
+2016-03-31,61.5,61.75,61.25,61.47999954223633,52309.0
+2016-04-03,61.25,61.5,61.25,61.439998626708984,66907.0
+2016-04-04,61.5,61.75,61.25,61.5,63575.0
+2016-04-05,61.5,62.0,61.25,61.380001068115234,214865.0
+2016-04-06,61.5,61.5,61.25,61.25,171417.0
+2016-04-07,61.5,61.75,61.25,61.40999984741211,130005.0
+2016-04-10,61.25,61.5,61.0,61.439998626708984,105779.0
+2016-04-11,61.25,61.75,61.25,61.61000061035156,101375.0
+2016-04-12,62.0,65.75,62.0,62.83000183105469,1046214.0
+2016-04-13,64.0,64.0,62.75,62.970001220703125,542749.0
+2016-04-14,63.25,63.75,63.0,63.040000915527344,448938.0
+2016-04-17,63.25,63.5,63.0,63.209999084472656,145550.0
+2016-04-18,63.0,63.75,62.75,63.689998626708984,139419.0
+2016-04-19,64.0,64.5,63.5,63.7400016784668,397945.0
+2016-04-20,64.0,64.0,63.5,63.56999969482422,383451.0
+2016-04-21,63.5,64.0,63.5,63.90999984741211,306005.0
+2016-04-24,62.75,63.0,62.25,62.970001220703125,346981.0
+2016-04-25,63.0,63.0,62.0,62.9900016784668,434893.0
+2016-04-26,63.0,63.0,62.5,62.75,98019.0
+2016-04-27,62.75,63.0,62.75,62.86000061035156,240416.0
+2016-04-28,62.5,63.25,62.5,62.959999084472656,157403.0
+2016-05-01,63.0,63.0,62.5,62.5,107630.0
+2016-05-02,62.5,62.75,62.25,62.41999816894531,71524.0
+2016-05-03,62.5,62.75,62.0,62.0,164905.0
+2016-05-04,62.25,62.25,61.5,61.619998931884766,67673.0
+2016-05-05,61.75,62.0,61.75,62.0,101672.0
+2016-05-08,62.25,63.0,62.25,62.68000030517578,201660.0
+2016-05-09,62.5,63.0,62.5,62.97999954223633,60412.0
+2016-05-10,63.0,63.0,62.5,62.529998779296875,96646.0
+2016-05-11,62.75,63.0,62.25,62.59000015258789,133117.0
+2016-05-12,62.75,62.75,62.0,62.22999954223633,244129.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,62.25,62.5,62.0,62.5,83306.0
+2016-05-25,62.75,62.75,62.5,62.5,36143.0
+2016-05-26,62.5,62.75,62.25,62.25,80658.0
+2016-05-29,62.5,62.75,62.5,62.72999954223633,73326.0
+2016-05-30,62.75,63.0,62.5,62.70000076293945,57661.0
+2016-05-31,62.75,63.0,62.5,62.93000030517578,43650.0
+2016-06-01,63.0,63.0,62.75,62.790000915527344,40979.0
+2016-06-02,62.5,63.0,62.5,62.9900016784668,39886.0
+2016-06-05,63.0,63.0,62.5,62.75,50287.0
+2016-06-06,62.75,63.0,62.5,62.81999969482422,24722.0
+2016-06-07,63.0,63.0,62.75,63.0,36957.0
+2016-06-08,63.0,63.5,63.0,63.400001525878906,65645.0
+2016-06-09,63.5,64.0,63.25,63.709999084472656,104134.0
+2016-06-12,63.0,63.75,63.0,63.5,41372.0
+2016-06-13,63.5,64.0,63.5,63.5,31910.0
+2016-06-14,,,,,
+2016-06-15,63.75,63.75,63.5,63.5,40668.0
+2016-06-16,63.5,64.0,63.5,63.5,98401.0
+2016-06-19,63.75,64.0,63.75,63.900001525878906,32863.0
+2016-06-20,63.75,64.0,63.5,63.75,31043.0
+2016-06-21,63.75,64.0,63.5,63.790000915527344,33016.0
+2016-06-22,64.0,65.25,64.0,65.05000305175781,139427.0
+2016-06-23,64.75,65.5,64.5,65.5,151653.0
+2016-06-26,64.0,64.75,63.0,64.5,209868.0
+2016-06-27,64.5,64.75,64.25,64.5,48805.0
+2016-06-28,64.25,65.0,64.0,64.75,107835.0
+2016-06-29,65.0,65.25,64.75,65.25,29337.0
+2016-06-30,65.0,65.25,65.0,65.25,101846.0
+2016-07-03,65.0,65.25,65.0,65.25,101846.0
+2016-07-04,65.25,65.25,65.25,65.25,0.0
+2016-07-05,65.25,65.25,65.25,65.25,0.0
+2016-07-06,65.25,65.25,65.25,65.25,0.0
+2016-07-10,65.25,65.25,64.75,65.0,61583.0
+2016-07-11,64.75,65.25,64.75,65.0,55406.0
+2016-07-12,65.0,65.25,64.75,65.25,72503.0
+2016-07-14,65.25,65.5,65.0,65.0,134850.0
+2016-07-17,63.0,63.25,62.5,63.25,219018.0
+2016-07-18,63.25,63.25,62.0,62.25,273187.0
+2016-07-19,62.0,62.0,61.5,61.5,144413.0
+2016-07-20,61.5,62.0,61.25,61.75,88361.0
+2016-07-21,61.75,62.0,61.25,61.5,88655.0
+2016-07-24,61.5,61.75,61.25,61.5,80995.0
+2016-07-25,61.5,62.5,61.5,62.25,78616.0
+2016-07-26,62.25,62.5,61.5,62.5,131088.0
+2016-07-27,62.0,62.5,62.0,62.25,61989.0
+2016-07-28,62.25,62.25,61.25,61.25,116688.0
+2016-07-31,61.25,61.75,60.75,61.25,64880.0
+2016-08-01,61.75,61.75,61.25,61.5,23136.0
+2016-08-02,61.5,61.75,61.0,61.5,32507.0
+2016-08-03,61.5,61.75,61.25,61.25,44062.0
+2016-08-04,61.25,61.5,61.25,61.25,46895.0
+2016-08-07,61.0,62.25,61.0,61.75,61742.0
+2016-08-08,61.75,62.25,61.5,62.0,23298.0
+2016-08-09,62.0,62.25,61.75,61.75,34223.0
+2016-08-10,61.5,62.0,61.5,61.75,27651.0
+2016-08-11,61.75,62.0,61.5,61.75,34219.0
+2016-08-14,62.0,62.0,61.5,61.5,21275.0
+2016-08-15,61.75,62.0,61.75,61.75,23462.0
+2016-08-16,62.0,62.0,61.5,61.5,9043.0
+2016-08-17,61.5,61.5,60.25,60.25,91835.0
+2016-08-18,60.5,60.5,60.0,60.0,47990.0
+2016-08-21,60.0,60.0,59.5,59.75,35074.0
+2016-08-22,59.25,59.25,58.25,58.25,30738.0
+2016-08-23,58.25,58.25,56.5,56.5,64574.0
+2016-08-24,57.5,57.5,56.5,56.5,44239.0
+2016-08-25,56.25,56.25,54.5,54.5,74422.0
+2016-08-28,55.5,57.25,55.5,56.5,82139.0
+2016-08-29,57.5,57.5,56.75,56.75,26698.0
+2016-08-30,56.75,57.0,56.75,56.75,21759.0
+2016-08-31,56.75,57.0,56.25,56.25,28393.0
+2016-09-01,56.0,56.0,55.0,55.5,90077.0
+2016-09-04,55.75,56.0,55.75,55.75,76642.0
+2016-09-05,55.75,56.25,55.75,56.0,122440.0
+2016-09-06,56.25,56.25,55.5,55.5,47436.0
+2016-09-07,55.5,56.0,55.25,55.5,36787.0
+2016-09-08,55.75,56.0,55.25,55.75,91323.0
+2016-09-11,55.75,55.75,55.75,55.75,0.0
+2016-09-12,55.75,55.75,55.75,55.75,0.0
+2016-09-18,55.5,55.5,55.0,55.0,35671.0
+2016-09-19,55.25,55.25,54.5,54.75,47795.0
+2016-09-20,54.5,54.75,53.25,53.75,36797.0
+2016-09-21,54.25,55.75,54.0,55.5,30244.0
+2016-09-22,54.25,55.75,54.0,55.5,30244.0
+2016-09-25,55.25,55.5,54.5,55.0,21754.0
+2016-09-26,55.25,55.5,55.0,55.0,16224.0
+2016-09-27,54.5,54.5,53.0,53.0,93689.0
+2016-09-28,53.0,54.0,50.5,52.0,77544.0
+2016-09-29,52.0,54.0,51.25,54.0,75827.0
+2016-10-02,53.25,53.25,50.5,51.0,52909.0
+2016-10-03,51.0,51.25,48.0,49.20000076293945,103139.0
+2016-10-04,49.400001525878906,50.25,49.400001525878906,50.25,63673.0
+2016-10-05,50.5,50.5,49.900001525878906,50.5,44688.0
+2016-10-06,50.75,51.75,50.75,51.5,54678.0
+2016-10-09,51.25,51.25,50.75,51.25,39372.0
+2016-10-10,50.0,50.5,49.0,50.5,115240.0
+2016-10-11,50.0,50.75,49.79999923706055,50.5,37236.0
+2016-10-12,50.0,51.5,50.0,51.0,56465.0
+2016-10-13,51.25,51.75,51.25,51.25,41186.0
+2016-10-16,51.25,51.5,51.25,51.5,51825.0
+2016-10-17,51.25,51.25,49.79999923706055,49.79999923706055,33419.0
+2016-10-18,50.0,50.0,49.0,49.29999923706055,28674.0
+2016-10-19,49.099998474121094,49.400001525878906,49.0,49.20000076293945,43532.0
+2016-10-20,49.70000076293945,49.70000076293945,48.5,49.400001525878906,118081.0
+2016-10-23,48.099998474121094,48.900001525878906,48.099998474121094,48.5,83299.0
+2016-10-24,,,,,
+2016-10-25,49.5,49.599998474121094,49.099998474121094,49.5,44339.0
+2016-10-26,49.5,49.5,49.0,49.20000076293945,43260.0
+2016-10-27,49.099998474121094,49.599998474121094,49.099998474121094,49.29999923706055,30104.0
+2016-10-30,49.599998474121094,49.70000076293945,49.099998474121094,49.20000076293945,53049.0
+2016-10-31,49.099998474121094,49.20000076293945,49.0,49.099998474121094,66276.0
+2016-11-01,49.0,49.29999923706055,49.0,49.0,99108.0
+2016-11-02,49.0,49.29999923706055,49.0,49.20000076293945,96327.0
+2016-11-03,49.29999923706055,50.5,49.29999923706055,50.25,121917.0
+2016-11-06,50.0,51.25,50.0,51.0,74577.0
+2016-11-07,51.5,52.25,51.5,51.75,67090.0
+2016-11-08,52.0,55.0,52.0,53.5,243373.0
+2016-11-09,52.5,54.75,51.5,54.75,156002.0
+2016-11-10,54.0,57.5,54.0,57.25,188623.0
+2016-11-13,57.5,58.25,56.5,58.0,158783.0
+2016-11-14,57.75,59.0,57.0,58.75,218188.0
+2016-11-15,58.0,59.5,56.0,58.0,167198.0
+2016-11-16,58.0,59.0,57.75,58.5,170073.0
+2016-11-17,58.75,59.0,58.0,58.25,60730.0
+2016-11-20,58.25,58.25,57.5,57.5,57854.0
+2016-11-21,58.0,58.0,57.0,57.0,25128.0
+2016-11-22,58.5,58.5,57.75,57.75,41321.0
+2016-11-23,58.25,60.0,58.25,59.0,257330.0
+2016-11-24,59.5,60.0,59.0,59.5,102309.0
+2016-11-27,59.5,62.0,59.5,62.0,83024.0
+2016-11-28,61.75,62.5,61.5,61.75,141956.0
+2016-11-29,62.0,63.0,61.5,63.0,177936.0
+2016-11-30,62.75,65.0,62.5,63.75,191429.0
+2016-12-01,64.0,66.0,64.0,66.0,313926.0
+2016-12-04,66.0,67.5,66.0,67.25,263962.0
+2016-12-05,66.25,67.5,66.25,67.25,76304.0
+2016-12-06,67.5,67.75,67.25,67.75,38639.0
+2016-12-07,67.5,67.75,66.75,67.25,392011.0
+2016-12-08,67.0,68.0,67.0,67.5,427946.0
+2016-12-11,67.75,68.0,67.0,67.5,86447.0
+2016-12-12,67.75,68.0,66.75,66.75,185318.0
+2016-12-13,67.0,67.25,66.25,67.25,171997.0
+2016-12-14,67.25,67.25,67.0,67.25,192205.0
+2016-12-15,67.0,67.25,66.75,66.75,342046.0
+2016-12-18,66.75,67.5,66.75,67.25,233350.0
+2016-12-19,67.25,67.25,67.0,67.25,138623.0
+2016-12-20,66.75,67.25,66.75,67.25,44252.0
+2016-12-21,67.25,67.25,66.75,67.0,52140.0
+2016-12-22,66.75,67.25,66.5,67.0,140451.0
+2016-12-25,67.0,67.75,66.75,67.25,29106.0
+2016-12-26,,,,,
+2016-12-27,67.5,67.75,67.25,67.75,15155.0
+2016-12-28,67.5,67.5,67.25,67.5,18665.0
+2016-12-29,67.25,67.25,67.25,67.25,86408.0
+2017-01-01,67.5,67.5,67.0,67.25,44746.0
+2017-01-02,67.5,67.5,67.25,67.25,36683.0
+2017-01-03,67.5,67.5,67.0,67.5,29460.0
+2017-01-04,67.5,67.5,67.25,67.25,11182.0
+2017-01-05,67.25,67.25,67.0,67.25,10303.0
+2017-01-08,67.0,67.5,65.0,65.0,70098.0
+2017-01-09,66.0,66.0,61.5,62.25,147904.0
+2017-01-10,62.0,62.0,60.0,61.0,88059.0
+2017-01-11,60.0,60.0,58.5,58.5,25702.0
+2017-01-12,58.75,60.0,58.75,59.5,36010.0
+2017-01-15,59.0,59.75,59.0,59.0,23732.0
+2017-01-16,59.5,59.5,58.0,59.0,41331.0
+2017-01-17,58.0,59.0,57.5,58.5,44741.0
+2017-01-18,58.75,59.5,58.75,59.25,23274.0
+2017-01-19,59.75,60.0,59.75,59.75,23559.0
+2017-01-22,59.0,59.75,59.0,59.5,20600.0
+2017-01-23,59.5,60.75,59.5,60.0,55231.0
+2017-01-24,60.25,61.25,60.25,61.0,35830.0
+2017-01-25,61.5,62.25,61.5,61.5,23237.0
+2017-01-26,62.0,62.5,60.0,60.25,81251.0
+2017-01-29,60.25,61.0,59.25,61.0,53946.0
+2017-01-30,61.25,61.5,60.0,60.75,38212.0
+2017-01-31,60.25,60.5,60.0,60.0,12876.0
+2017-02-01,60.0,60.0,59.5,60.0,28677.0
+2017-02-02,60.25,60.25,60.0,60.0,26957.0
+2017-02-05,60.25,60.5,59.25,59.75,23130.0
+2017-02-06,59.25,60.25,59.25,59.5,15746.0
+2017-02-07,60.0,60.25,59.5,60.25,16056.0
+2017-02-08,60.0,60.25,59.75,59.75,15183.0
+2017-02-09,60.0,60.5,60.0,60.5,16179.0
+2017-02-12,60.5,60.75,60.0,60.25,34177.0
+2017-02-13,60.25,60.75,60.0,60.75,8741.0
+2017-02-14,61.0,61.0,60.75,60.75,20868.0
+2017-02-15,61.0,61.0,60.25,60.75,12569.0
+2017-02-16,60.75,60.75,60.5,60.75,16359.0
+2017-02-19,60.5,61.0,60.5,60.5,43207.0
+2017-02-20,60.25,60.5,60.0,60.0,45589.0
+2017-02-21,60.25,60.25,59.0,59.75,62015.0
+2017-02-22,59.5,60.5,59.25,60.0,33398.0
+2017-02-23,60.0,60.5,59.5,60.25,75344.0
+2017-02-26,59.5,59.5,59.0,59.25,38767.0
+2017-02-27,59.0,59.25,58.75,58.75,25067.0
+2017-02-28,58.25,58.25,58.0,58.0,9783.0
+2017-03-01,58.5,58.5,58.25,58.5,7518.0
+2017-03-02,58.5,58.5,57.5,57.5,43075.0
+2017-03-05,57.75,58.0,56.75,56.75,39062.0
+2017-03-06,56.25,56.75,56.25,56.75,13203.0
+2017-03-07,56.5,56.5,56.5,56.5,22580.0
+2017-03-08,56.75,56.75,56.0,56.0,28611.0
+2017-03-09,56.0,56.0,55.0,55.25,29237.0
+2017-03-12,55.25,55.25,54.0,54.25,20232.0
+2017-03-13,54.0,55.0,54.0,54.0,31699.0
+2017-03-14,54.5,54.5,53.0,53.75,34612.0
+2017-03-15,53.25,54.0,53.25,53.75,22341.0
+2017-03-16,53.75,55.0,53.5,54.5,88651.0
+2017-03-19,54.5,54.75,54.0,54.0,52002.0
+2017-03-20,54.0,54.25,54.0,54.25,11588.0
+2017-03-21,54.25,54.5,53.0,53.0,35204.0
+2017-03-22,53.0,53.0,52.0,52.75,14922.0
+2017-03-23,52.75,53.5,51.5,51.5,145607.0
+2017-03-26,51.75,51.75,50.75,51.0,69092.0
+2017-03-27,51.25,51.25,49.900001525878906,50.0,133962.0
+2017-03-28,50.0,50.25,49.900001525878906,50.0,68627.0
+2017-03-29,50.0,50.0,50.0,50.0,0.0
+2017-03-30,50.5,50.75,50.25,50.5,56136.0
+2017-04-02,,,,,
+2017-04-03,51.25,51.5,51.0,51.0,36064.0
+2017-04-04,,,,,
+2017-04-05,50.5,50.75,50.25,50.5,41703.0
+2017-04-06,50.5,50.75,50.25,50.25,24218.0
+2017-04-09,50.5,51.0,50.25,50.5,46492.0
+2017-04-10,50.5,50.75,50.0,50.0,49218.0
+2017-04-11,50.25,50.25,49.900001525878906,49.900001525878906,70307.0
+2017-04-12,49.900001525878906,50.25,49.900001525878906,50.0,20576.0
+2017-04-13,50.25,50.25,49.79999923706055,49.79999923706055,37388.0
+2017-04-16,50.0,50.0,49.79999923706055,49.900001525878906,23093.0
+2017-04-17,50.0,50.0,49.5,50.0,34281.0
+2017-04-18,49.79999923706055,50.0,49.79999923706055,49.79999923706055,21351.0
+2017-04-19,49.599998474121094,49.599998474121094,48.79999923706055,49.29999923706055,27799.0
+2017-04-20,49.0,49.29999923706055,48.900001525878906,49.29999923706055,26826.0
+2017-04-23,49.70000076293945,50.5,49.70000076293945,50.5,75319.0
+2017-04-24,50.25,50.5,50.0,50.5,34898.0
+2017-04-25,50.5,50.75,50.0,50.5,49530.0
+2017-04-26,50.0,50.0,49.70000076293945,49.79999923706055,37279.0
+2017-04-27,49.70000076293945,50.0,49.5,49.79999923706055,38545.0
+2017-04-30,49.79999923706055,50.25,49.70000076293945,50.0,23798.0
+2017-05-01,50.0,50.0,49.400001525878906,49.400001525878906,36814.0
+2017-05-02,,,,,
+2017-05-03,49.29999923706055,49.5,49.29999923706055,49.400001525878906,56770.0
+2017-05-04,49.400001525878906,49.400001525878906,49.0,49.20000076293945,22322.0
+2017-05-07,49.20000076293945,49.29999923706055,49.0,49.099998474121094,13496.0
+2017-05-08,49.20000076293945,49.5,49.0,49.5,17723.0
+2017-05-09,,,,,
+2017-05-10,49.5,49.5,49.20000076293945,49.5,23300.0
+2017-05-11,49.70000076293945,49.900001525878906,49.70000076293945,49.79999923706055,40117.0
+2017-05-14,49.70000076293945,50.0,49.70000076293945,49.70000076293945,12666.0
+2017-05-15,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,7863.0
+2017-05-16,49.79999923706055,50.25,49.79999923706055,50.25,23685.0
+2017-05-17,50.5,50.75,49.900001525878906,50.75,20732.0
+2017-05-18,50.5,50.5,50.0,50.25,21076.0
+2017-05-21,50.25,50.5,50.25,50.5,22963.0
+2017-05-22,50.25,50.25,49.900001525878906,49.900001525878906,25687.0
+2017-05-23,49.900001525878906,49.900001525878906,49.70000076293945,49.900001525878906,27246.0
+2017-05-24,49.79999923706055,50.0,49.70000076293945,50.0,16114.0
+2017-05-25,49.900001525878906,50.0,49.70000076293945,50.0,15502.0
+2017-05-28,49.79999923706055,50.0,49.0,49.099998474121094,8160.0
+2017-05-29,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,3735.0
+2017-05-30,49.900001525878906,50.0,49.400001525878906,49.400001525878906,12482.0
+2017-05-31,49.900001525878906,50.75,49.900001525878906,50.75,31575.0
+2017-06-01,50.5,50.5,50.25,50.25,6726.0
+2017-06-04,50.099998474121094,50.5,50.099998474121094,50.20000076293945,16179.0
+2017-06-05,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,6094.0
+2017-06-06,50.400001525878906,50.400001525878906,50.29999923706055,50.29999923706055,3607.0
+2017-06-07,50.29999923706055,50.5,50.29999923706055,50.400001525878906,13937.0
+2017-06-08,50.400001525878906,50.5,50.099998474121094,50.400001525878906,18549.0
+2017-06-11,50.5,50.5,49.599998474121094,50.0,12325.0
+2017-06-12,50.0,50.0,50.0,50.0,0.0
+2017-06-13,50.099998474121094,50.20000076293945,49.650001525878906,50.20000076293945,42147.0
+2017-06-14,50.099998474121094,50.099998474121094,49.849998474121094,50.0,2548.0
+2017-06-15,50.0,50.400001525878906,49.95000076293945,49.95000076293945,23786.0
+2017-06-18,49.900001525878906,50.0,49.849998474121094,49.900001525878906,31743.0
+2017-06-19,49.900001525878906,50.099998474121094,49.849998474121094,49.900001525878906,15710.0
+2017-06-20,49.900001525878906,50.5,49.900001525878906,50.0,24519.0
+2017-06-21,50.0,50.5,49.900001525878906,50.5,43646.0
+2017-06-22,50.0,50.599998474121094,49.75,49.900001525878906,137692.0
+2017-06-25,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0.0
+2017-06-26,50.0,50.599998474121094,49.75,49.900001525878906,137692.0
+2017-06-27,50.0,50.599998474121094,49.75,49.900001525878906,137692.0
+2017-06-28,50.0,50.599998474121094,49.75,49.900001525878906,137692.0
+2017-06-29,50.0,50.599998474121094,49.75,49.900001525878906,137692.0
+2017-07-02,50.0,50.20000076293945,49.95000076293945,49.95000076293945,68240.0
+2017-07-03,49.95000076293945,50.099998474121094,49.900001525878906,50.0,26882.0
+2017-07-04,50.0,50.0,49.900001525878906,50.0,22518.0
+2017-07-05,49.95000076293945,50.0,49.849998474121094,49.849998474121094,5313.0
+2017-07-06,50.5,51.0,49.70000076293945,49.79999923706055,444326.0
+2017-07-09,49.849998474121094,49.900001525878906,49.75,49.79999923706055,37899.0
+2017-07-10,49.79999923706055,49.79999923706055,49.54999923706055,49.70000076293945,76766.0
+2017-07-11,49.70000076293945,49.70000076293945,49.5,49.5,45341.0
+2017-07-12,49.45000076293945,49.75,49.29999923706055,49.29999923706055,65869.0
+2017-07-13,49.45000076293945,49.45000076293945,49.25,49.349998474121094,48980.0
+2017-07-16,49.25,49.25,48.54999923706055,48.79999923706055,58303.0
+2017-07-17,48.79999923706055,48.79999923706055,48.54999923706055,48.54999923706055,9268.0
+2017-07-18,48.5,48.5,48.29999923706055,48.349998474121094,20328.0
+2017-07-19,48.29999923706055,48.29999923706055,47.79999923706055,48.0,36628.0
+2017-07-20,48.0,48.099998474121094,48.0,48.099998474121094,9692.0
+2017-07-23,47.900001525878906,48.0,47.70000076293945,47.79999923706055,16949.0
+2017-07-24,47.79999923706055,47.79999923706055,47.45000076293945,47.5,15153.0
+2017-07-25,50.0,50.0,47.099998474121094,48.0,87693.0
+2017-07-26,48.0,48.0,47.900001525878906,47.900001525878906,4334.0
+2017-07-27,48.0,48.0,47.20000076293945,47.900001525878906,11945.0
+2017-07-30,47.900001525878906,47.900001525878906,47.29999923706055,47.29999923706055,16034.0
+2017-07-31,47.45000076293945,47.45000076293945,47.099998474121094,47.29999923706055,16032.0
+2017-08-01,47.29999923706055,47.5,47.20000076293945,47.20000076293945,15237.0
+2017-08-02,47.099998474121094,47.25,47.099998474121094,47.20000076293945,7682.0
+2017-08-03,47.20000076293945,47.20000076293945,47.04999923706055,47.099998474121094,19348.0
+2017-08-06,47.150001525878906,47.150001525878906,46.400001525878906,46.5,37034.0
+2017-08-07,46.5,46.5,45.599998474121094,45.599998474121094,33988.0
+2017-08-08,45.599998474121094,45.79999923706055,45.5,45.599998474121094,48559.0
+2017-08-09,45.599998474121094,45.70000076293945,45.599998474121094,45.650001525878906,17196.0
+2017-08-10,45.79999923706055,46.5,45.75,45.79999923706055,22680.0
+2017-08-13,45.79999923706055,46.29999923706055,45.79999923706055,46.150001525878906,38283.0
+2017-08-14,46.5,46.5,46.150001525878906,46.349998474121094,100917.0
+2017-08-15,46.349998474121094,46.400001525878906,46.349998474121094,46.349998474121094,28200.0
+2017-08-16,46.20000076293945,46.349998474121094,46.20000076293945,46.20000076293945,2202.0
+2017-08-17,46.0,46.150001525878906,46.0,46.0,25416.0
+2017-08-20,45.79999923706055,46.0,45.79999923706055,45.95000076293945,6483.0
+2017-08-21,45.900001525878906,46.25,45.650001525878906,46.099998474121094,17117.0
+2017-08-22,46.20000076293945,46.20000076293945,45.900001525878906,46.099998474121094,10991.0
+2017-08-23,46.0,46.0,45.650001525878906,45.849998474121094,20622.0
+2017-08-24,45.75,45.75,45.5,45.5,32149.0
+2017-08-27,45.400001525878906,45.5,45.0,45.20000076293945,10129.0
+2017-08-28,45.20000076293945,45.20000076293945,45.0,45.0,20076.0
+2017-08-29,45.04999923706055,45.5,45.0,45.20000076293945,38250.0
+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
+2017-09-07,45.400001525878906,45.5,45.29999923706055,45.45000076293945,24156.0
+2017-09-10,45.45000076293945,45.45000076293945,45.0,45.20000076293945,157556.0
+2017-09-11,45.0,45.20000076293945,45.0,45.150001525878906,14184.0
+2017-09-12,45.0,45.29999923706055,45.0,45.20000076293945,26522.0
+2017-09-13,45.20000076293945,45.400001525878906,45.099998474121094,45.150001525878906,16213.0
+2017-09-14,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,23004.0
+2017-09-17,45.099998474121094,45.400001525878906,45.099998474121094,45.349998474121094,17181.0
+2017-09-18,45.29999923706055,45.29999923706055,45.20000076293945,45.29999923706055,10809.0
+2017-09-19,45.20000076293945,45.400001525878906,45.0,45.0,26343.0
+2017-09-20,45.0,45.0,45.0,45.0,0.0
+2017-09-21,45.0,45.0,45.0,45.0,0.0
+2017-09-24,45.0,45.0,45.0,45.0,0.0
+2017-09-25,45.0,45.0,44.79999923706055,45.0,18393.0
+2017-09-26,44.849998474121094,45.0,44.75,44.75,14496.0
+2017-09-27,44.75,44.75,44.75,44.75,3788.0
+2017-09-28,44.849998474121094,44.849998474121094,44.099998474121094,44.20000076293945,38218.0
+2017-10-01,44.099998474121094,44.45000076293945,44.0,44.04999923706055,4715.0
+2017-10-02,44.0,44.0,43.54999923706055,43.70000076293945,21163.0
+2017-10-03,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2017-10-04,42.849998474121094,43.0,42.75,43.0,32071.0
+2017-10-05,42.95000076293945,42.95000076293945,42.900001525878906,42.95000076293945,10998.0
+2017-10-08,42.849998474121094,42.900001525878906,42.849998474121094,42.900001525878906,6075.0
+2017-10-09,42.54999923706055,42.54999923706055,41.0,41.0,22998.0
+2017-10-10,41.150001525878906,41.20000076293945,40.29999923706055,40.349998474121094,50311.0
+2017-10-11,40.25,40.25,40.099998474121094,40.20000076293945,11204.0
+2017-10-12,40.0,40.29999923706055,39.599998474121094,40.29999923706055,16823.0
+2017-10-15,40.900001525878906,40.900001525878906,40.5,40.75,16268.0
+2017-10-16,40.599998474121094,40.599998474121094,40.45000076293945,40.45000076293945,4731.0
+2017-10-17,40.75,41.0,40.650001525878906,41.0,27647.0
+2017-10-18,40.95000076293945,40.95000076293945,40.400001525878906,40.54999923706055,22747.0
+2017-10-19,41.0,41.0,40.0,40.0,38579.0
+2017-10-22,40.0,40.0,39.79999923706055,39.79999923706055,7497.0
+2017-10-23,39.099998474121094,39.099998474121094,38.5,38.5,40412.0
+2017-10-24,38.5,38.79999923706055,38.0,38.29999923706055,42380.0
+2017-10-25,38.349998474121094,39.150001525878906,38.0,39.150001525878906,36934.0
+2017-10-26,39.20000076293945,40.0,39.150001525878906,39.25,96153.0
+2017-10-29,39.25,39.349998474121094,38.45000076293945,39.0,24651.0
+2017-10-30,39.0,39.0,38.900001525878906,38.900001525878906,8290.0
+2017-10-31,39.349998474121094,39.349998474121094,39.20000076293945,39.20000076293945,2800.0
+2017-11-01,39.0,39.0,38.650001525878906,38.650001525878906,13110.0
+2017-11-02,38.900001525878906,39.0,38.650001525878906,38.70000076293945,24170.0
+2017-11-05,38.900001525878906,39.400001525878906,38.54999923706055,39.349998474121094,40219.0
+2017-11-06,39.5,39.5,38.900001525878906,38.900001525878906,24256.0
+2017-11-07,39.0,39.5,38.849998474121094,39.400001525878906,72462.0
+2017-11-08,39.20000076293945,39.5,39.04999923706055,39.04999923706055,14354.0
+2017-11-09,39.0,39.099998474121094,39.0,39.099998474121094,21088.0
+2017-11-12,39.099998474121094,39.099998474121094,38.95000076293945,38.95000076293945,19773.0
+2017-11-13,38.900001525878906,39.0,38.900001525878906,39.0,3135.0
+2017-11-14,39.29999923706055,39.29999923706055,38.900001525878906,39.0,38290.0
+2017-11-15,38.95000076293945,39.099998474121094,38.900001525878906,39.0,21905.0
+2017-11-16,39.099998474121094,39.099998474121094,38.5,39.099998474121094,45993.0
+2017-11-19,39.099998474121094,39.79999923706055,39.099998474121094,39.70000076293945,97343.0
+2017-11-20,39.599998474121094,40.20000076293945,39.349998474121094,39.400001525878906,237860.0
+2017-11-21,39.0,39.5,39.0,39.5,47992.0
+2017-11-22,40.0,40.5,39.599998474121094,40.5,38716.0
+2017-11-23,40.45000076293945,41.79999923706055,40.45000076293945,41.70000076293945,77525.0
+2017-11-26,42.0,43.0,41.349998474121094,42.79999923706055,78669.0
+2017-11-27,42.20000076293945,44.0,42.20000076293945,44.0,81379.0
+2017-11-28,44.0,44.5,43.349998474121094,44.0,28760.0
+2017-11-29,44.0,44.0,43.900001525878906,44.0,50137.0
+2017-11-30,44.0,44.04999923706055,44.0,44.0,71592.0
+2017-12-03,44.25,46.400001525878906,44.25,45.5,122013.0
+2017-12-04,46.0,46.0,45.150001525878906,45.150001525878906,37023.0
+2017-12-05,45.20000076293945,46.0,45.0,46.0,21265.0
+2017-12-06,44.599998474121094,45.70000076293945,44.599998474121094,44.900001525878906,11489.0
+2017-12-07,44.54999923706055,45.0,44.5,44.79999923706055,37302.0
+2017-12-10,45.099998474121094,45.150001525878906,44.79999923706055,44.79999923706055,27524.0
+2017-12-11,44.79999923706055,44.900001525878906,44.349998474121094,44.79999923706055,33007.0
+2017-12-12,44.400001525878906,44.5,44.0,44.04999923706055,27038.0
+2017-12-13,44.0,44.04999923706055,44.0,44.0,27001.0
+2017-12-14,43.5,43.5,43.0,43.0,17941.0
+2017-12-17,42.79999923706055,44.599998474121094,42.79999923706055,44.150001525878906,42934.0
+2017-12-18,43.20000076293945,46.400001525878906,43.20000076293945,45.79999923706055,149861.0
+2017-12-19,45.70000076293945,45.70000076293945,44.70000076293945,45.5,77725.0
+2017-12-20,45.5,45.599998474121094,44.0,44.599998474121094,70474.0
+2017-12-21,44.70000076293945,45.650001525878906,44.54999923706055,45.400001525878906,160528.0
+2017-12-24,45.70000076293945,45.70000076293945,45.0,45.20000076293945,45853.0
+2017-12-25,45.099998474121094,45.099998474121094,44.5,44.5,22935.0
+2017-12-26,44.5,45.0,44.04999923706055,44.900001525878906,24594.0
+2017-12-27,45.0,45.0,44.150001525878906,45.0,70326.0
+2017-12-28,44.54999923706055,45.150001525878906,44.5,45.0,129871.0
+2017-12-31,45.04999923706055,45.400001525878906,45.0,45.0,44730.0
+2018-01-01,44.5,45.20000076293945,44.5,45.0,24182.0
+2018-01-02,44.95000076293945,45.400001525878906,44.5,45.349998474121094,41119.0
+2018-01-03,45.349998474121094,45.349998474121094,44.900001525878906,45.0,34227.0
+2018-01-04,45.0,45.400001525878906,44.900001525878906,45.150001525878906,41370.0
+2018-01-07,45.150001525878906,45.349998474121094,44.900001525878906,45.29999923706055,29143.0
+2018-01-08,45.099998474121094,45.45000076293945,45.0,45.0,10178.0
+2018-01-09,45.0,45.45000076293945,45.0,45.349998474121094,27379.0
+2018-01-10,45.400001525878906,45.400001525878906,45.099998474121094,45.150001525878906,8020.0
+2018-01-11,45.45000076293945,45.45000076293945,45.099998474121094,45.099998474121094,19616.0
+2018-01-14,45.20000076293945,45.25,45.099998474121094,45.20000076293945,22138.0
+2018-01-15,45.5,45.900001525878906,45.29999923706055,45.900001525878906,37978.0
+2018-01-16,45.79999923706055,47.0,45.79999923706055,46.45000076293945,79733.0
+2018-01-17,46.79999923706055,48.5,46.79999923706055,47.0,167033.0
+2018-01-18,48.0,48.0,46.400001525878906,47.0,23630.0
+2018-01-21,46.54999923706055,47.29999923706055,46.25,46.25,42798.0
+2018-01-22,46.20000076293945,46.25,45.95000076293945,45.95000076293945,27118.0
+2018-01-23,46.0,46.25,45.650001525878906,46.20000076293945,20110.0
+2018-01-24,45.70000076293945,46.0,45.650001525878906,45.650001525878906,7327.0
+2018-01-25,45.650001525878906,45.900001525878906,45.54999923706055,45.54999923706055,14528.0
+2018-01-28,45.5,45.54999923706055,44.79999923706055,44.79999923706055,42388.0
+2018-01-29,45.29999923706055,45.79999923706055,45.0,45.25,65258.0
+2018-01-30,45.04999923706055,45.150001525878906,44.900001525878906,45.0,95544.0
+2018-01-31,45.29999923706055,45.95000076293945,45.29999923706055,45.400001525878906,148784.0
+2018-02-01,45.79999923706055,46.29999923706055,45.0,46.150001525878906,106847.0
+2018-02-04,46.349998474121094,46.5,45.900001525878906,46.400001525878906,118047.0
+2018-02-05,46.25,46.400001525878906,46.150001525878906,46.400001525878906,32135.0
+2018-02-06,45.849998474121094,46.349998474121094,45.29999923706055,45.79999923706055,57754.0
+2018-02-07,46.0,46.0,45.20000076293945,45.20000076293945,93310.0
+2018-02-08,45.20000076293945,45.849998474121094,45.04999923706055,45.79999923706055,30244.0
+2018-02-11,45.099998474121094,45.25,44.900001525878906,44.900001525878906,22789.0
+2018-02-12,45.349998474121094,45.400001525878906,45.099998474121094,45.099998474121094,11443.0
+2018-02-13,45.29999923706055,45.349998474121094,45.150001525878906,45.29999923706055,34001.0
+2018-02-14,45.29999923706055,45.349998474121094,45.150001525878906,45.20000076293945,29147.0
+2018-02-15,45.25,45.5,45.25,45.45000076293945,26424.0
+2018-02-18,45.20000076293945,45.400001525878906,45.20000076293945,45.400001525878906,18465.0
+2018-02-19,45.5,45.5,45.25,45.29999923706055,16073.0
+2018-02-20,45.349998474121094,45.349998474121094,45.150001525878906,45.25,12990.0
+2018-02-21,45.150001525878906,45.29999923706055,45.150001525878906,45.25,7797.0
+2018-02-22,45.150001525878906,45.599998474121094,45.150001525878906,45.599998474121094,20620.0
+2018-02-25,45.650001525878906,45.650001525878906,45.0,45.099998474121094,67731.0
+2018-02-26,45.400001525878906,45.400001525878906,45.099998474121094,45.400001525878906,19184.0
+2018-02-27,45.099998474121094,45.29999923706055,45.099998474121094,45.29999923706055,21985.0
+2018-02-28,45.5,45.650001525878906,45.29999923706055,45.599998474121094,22816.0
+2018-03-01,45.599998474121094,45.599998474121094,44.79999923706055,45.29999923706055,44978.0
+2018-03-04,44.79999923706055,44.79999923706055,44.349998474121094,44.45000076293945,21511.0
+2018-03-05,44.45000076293945,44.45000076293945,44.0,44.349998474121094,52206.0
+2018-03-06,44.29999923706055,44.5,44.0,44.0,42071.0
+2018-03-07,44.04999923706055,44.04999923706055,43.95000076293945,44.04999923706055,53548.0
+2018-03-08,44.04999923706055,44.04999923706055,44.0,44.04999923706055,18062.0
+2018-03-11,44.25,44.79999923706055,44.25,44.25,34737.0
+2018-03-12,44.29999923706055,44.29999923706055,43.70000076293945,43.849998474121094,110973.0
+2018-03-13,43.75,44.5,43.5,43.70000076293945,73154.0
+2018-03-14,43.599998474121094,43.79999923706055,43.400001525878906,43.79999923706055,13450.0
+2018-03-15,43.70000076293945,43.79999923706055,43.5,43.79999923706055,34044.0
+2018-03-18,43.79999923706055,44.04999923706055,43.400001525878906,43.5,172099.0
+2018-03-19,43.5,43.5,43.400001525878906,43.45000076293945,34031.0
+2018-03-20,43.45000076293945,44.20000076293945,43.29999923706055,43.45000076293945,487321.0
+2018-03-21,43.45000076293945,43.45000076293945,43.45000076293945,43.45000076293945,0.0
+2018-03-22,43.54999923706055,43.70000076293945,43.45000076293945,43.45000076293945,71825.0
+2018-03-25,43.400001525878906,43.599998474121094,43.400001525878906,43.5,48104.0
+2018-03-26,43.5,43.5,43.04999923706055,43.400001525878906,52601.0
+2018-03-27,43.54999923706055,43.650001525878906,43.25,43.400001525878906,140527.0
+2018-03-28,43.400001525878906,43.5,43.25,43.25,255677.0
+2018-03-29,43.400001525878906,43.400001525878906,43.099998474121094,43.349998474121094,26993.0
+2018-04-01,43.29999923706055,43.45000076293945,43.20000076293945,43.20000076293945,50235.0
+2018-04-02,43.20000076293945,43.20000076293945,42.900001525878906,43.0,51181.0
+2018-04-03,42.95000076293945,42.95000076293945,41.75,42.04999923706055,79862.0
+2018-04-04,41.95000076293945,42.45000076293945,41.95000076293945,42.0,44563.0
+2018-04-05,42.0,42.150001525878906,40.0,41.0,200327.0
+2018-04-08,41.150001525878906,42.0,41.150001525878906,42.0,86444.0
+2018-04-09,42.0,42.0,41.5,41.849998474121094,38172.0
+2018-04-10,41.79999923706055,41.79999923706055,41.400001525878906,41.5,21806.0
+2018-04-11,41.79999923706055,42.20000076293945,41.20000076293945,41.20000076293945,110444.0
+2018-04-12,41.150001525878906,41.20000076293945,40.70000076293945,41.0,54451.0
+2018-04-15,42.29999923706055,42.29999923706055,41.29999923706055,41.29999923706055,108158.0
+2018-04-16,41.45000076293945,41.5,41.20000076293945,41.25,88935.0
+2018-04-17,41.25,41.25,40.849998474121094,41.0,143183.0
+2018-04-18,41.0,41.0,40.95000076293945,41.0,105654.0
+2018-04-19,41.5,41.5,41.0,41.20000076293945,59085.0
+2018-04-22,41.20000076293945,41.400001525878906,41.0,41.04999923706055,56518.0
+2018-04-23,41.20000076293945,41.5,41.20000076293945,41.45000076293945,107350.0
+2018-04-24,41.349998474121094,41.5,41.150001525878906,41.20000076293945,109326.0
+2018-04-25,41.04999923706055,41.5,40.349998474121094,40.5,368249.0
+2018-04-26,40.75,40.75,40.25,40.5,190671.0
+2018-04-29,40.099998474121094,40.400001525878906,39.900001525878906,39.900001525878906,216985.0
+2018-04-30,40.099998474121094,40.150001525878906,39.900001525878906,40.0,43154.0
+2018-05-01,40.04999923706055,40.099998474121094,39.650001525878906,39.650001525878906,56700.0
+2018-05-02,39.5,39.599998474121094,39.400001525878906,39.54999923706055,30317.0
+2018-05-03,39.5,39.5,39.150001525878906,39.400001525878906,37148.0
+2018-05-06,39.400001525878906,39.5,38.79999923706055,39.0,95339.0
+2018-05-07,38.900001525878906,39.20000076293945,38.70000076293945,39.150001525878906,47340.0
+2018-05-08,39.099998474121094,39.20000076293945,39.0,39.099998474121094,33199.0
+2018-05-09,38.79999923706055,39.29999923706055,38.79999923706055,39.099998474121094,14161.0
+2018-05-10,39.0,39.29999923706055,39.0,39.29999923706055,33099.0
+2018-05-13,39.400001525878906,39.400001525878906,38.849998474121094,38.95000076293945,57805.0
+2018-05-14,39.150001525878906,39.20000076293945,38.95000076293945,39.0,84873.0
+2018-05-15,39.150001525878906,39.150001525878906,38.900001525878906,39.0,44071.0
+2018-05-16,39.099998474121094,39.20000076293945,38.95000076293945,38.95000076293945,50012.0
+2018-05-17,39.0,39.099998474121094,38.95000076293945,39.0,24405.0
+2018-05-20,39.04999923706055,39.20000076293945,38.95000076293945,39.0,14872.0
+2018-05-21,39.0,39.0,38.95000076293945,39.0,29039.0
+2018-05-22,39.900001525878906,39.900001525878906,38.95000076293945,39.0,80536.0
+2018-05-23,39.099998474121094,39.20000076293945,38.75,39.0,134756.0
+2018-05-24,39.0,39.04999923706055,38.900001525878906,38.900001525878906,58177.0
+2018-05-27,39.20000076293945,39.25,38.849998474121094,39.0,44442.0
+2018-05-28,39.0,39.0,38.900001525878906,39.0,35572.0
+2018-05-29,39.0,39.0,38.900001525878906,38.900001525878906,93582.0
+2018-05-30,38.95000076293945,39.099998474121094,38.849998474121094,39.0,69406.0
+2018-05-31,38.79999923706055,39.150001525878906,38.79999923706055,39.150001525878906,84858.0
+2018-06-03,39.400001525878906,39.400001525878906,39.0,39.25,60506.0
+2018-06-04,39.099998474121094,39.20000076293945,38.95000076293945,39.150001525878906,120950.0
+2018-06-05,39.150001525878906,39.25,39.0,39.150001525878906,42032.0
+2018-06-06,39.099998474121094,39.150001525878906,38.95000076293945,39.099998474121094,80176.0
+2018-06-07,39.0,39.099998474121094,38.95000076293945,39.099998474121094,46267.0
+2018-06-10,39.349998474121094,39.349998474121094,38.849998474121094,38.900001525878906,83719.0
+2018-06-11,38.900001525878906,38.900001525878906,38.5,38.599998474121094,142303.0
+2018-06-12,38.70000076293945,38.900001525878906,38.599998474121094,38.79999923706055,32194.0
+2018-06-13,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
+2018-06-14,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
+2018-06-17,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
+2018-06-18,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
+2018-06-19,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
+2018-06-20,38.900001525878906,39.099998474121094,38.849998474121094,39.099998474121094,28516.0
+2018-06-21,39.099998474121094,39.20000076293945,39.0,39.0,27483.0
+2018-06-24,39.0,39.20000076293945,38.900001525878906,39.0,62833.0
+2018-06-25,38.95000076293945,39.04999923706055,38.95000076293945,38.95000076293945,22173.0
+2018-06-26,39.0,39.0,38.849998474121094,38.900001525878906,14984.0
+2018-06-27,38.900001525878906,38.95000076293945,38.849998474121094,38.95000076293945,20529.0
+2018-06-28,38.95000076293945,39.0,38.79999923706055,38.900001525878906,74657.0
+2018-07-01,39.0,39.0,38.70000076293945,38.849998474121094,74629.0
+2018-07-02,38.79999923706055,38.849998474121094,38.70000076293945,38.70000076293945,43410.0
+2018-07-03,38.70000076293945,38.75,38.5,38.5,63825.0
+2018-07-04,38.5,38.54999923706055,38.400001525878906,38.54999923706055,13454.0
+2018-07-05,38.400001525878906,38.54999923706055,38.29999923706055,38.400001525878906,36478.0
+2018-07-08,38.45000076293945,38.45000076293945,38.0,38.0,93769.0
+2018-07-09,38.400001525878906,38.45000076293945,38.29999923706055,38.45000076293945,24304.0
+2018-07-10,38.5,38.900001525878906,38.04999923706055,38.900001525878906,55046.0
+2018-07-11,38.5,38.95000076293945,38.400001525878906,38.599998474121094,32538.0
+2018-07-12,38.70000076293945,38.849998474121094,38.650001525878906,38.70000076293945,24746.0
+2018-07-15,38.79999923706055,38.79999923706055,38.599998474121094,38.599998474121094,8669.0
+2018-07-16,38.70000076293945,38.79999923706055,38.70000076293945,38.79999923706055,15024.0
+2018-07-17,38.79999923706055,38.79999923706055,38.599998474121094,38.79999923706055,26828.0
+2018-07-18,38.650001525878906,38.79999923706055,38.599998474121094,38.599998474121094,51476.0
+2018-07-19,38.29999923706055,38.5,38.099998474121094,38.20000076293945,40502.0
+2018-07-22,38.04999923706055,38.45000076293945,38.0,38.29999923706055,47436.0
+2018-07-23,38.099998474121094,38.20000076293945,37.849998474121094,37.849998474121094,69281.0
+2018-07-24,37.5,37.5,36.5,36.650001525878906,101988.0
+2018-07-25,36.599998474121094,36.599998474121094,36.400001525878906,36.400001525878906,23255.0
+2018-07-26,36.5,36.5,35.75,35.900001525878906,51532.0
+2018-07-29,35.400001525878906,36.0,35.0,35.900001525878906,123434.0
+2018-07-30,35.849998474121094,36.0,35.29999923706055,35.95000076293945,39876.0
+2018-07-31,35.5,35.79999923706055,34.900001525878906,35.099998474121094,178075.0
+2018-08-01,35.20000076293945,35.25,34.95000076293945,35.25,62242.0
+2018-08-02,35.29999923706055,35.29999923706055,34.95000076293945,35.0,43176.0
+2018-08-05,34.95000076293945,35.45000076293945,34.95000076293945,35.25,36503.0
+2018-08-06,35.0,35.75,35.0,35.20000076293945,80354.0
+2018-08-07,35.25,35.25,34.95000076293945,35.0,52485.0
+2018-08-08,35.0,35.0,34.79999923706055,34.849998474121094,61964.0
+2018-08-09,34.75,34.95000076293945,34.75,34.95000076293945,34133.0
+2018-08-12,34.0,34.20000076293945,33.0,33.400001525878906,119003.0
+2018-08-13,33.0,33.400001525878906,32.900001525878906,32.900001525878906,60977.0
+2018-08-14,33.0,33.5,32.900001525878906,33.5,46992.0
+2018-08-15,33.45000076293945,33.70000076293945,33.20000076293945,33.70000076293945,37002.0
+2018-08-16,33.5,34.0,33.5,34.0,20914.0
+2018-08-19,33.5,34.0,33.5,34.0,20914.0
+2018-08-20,34.0,34.0,34.0,34.0,0.0
+2018-08-21,34.0,34.0,34.0,34.0,0.0
+2018-08-22,34.0,34.0,34.0,34.0,0.0
+2018-08-23,34.0,34.0,34.0,34.0,0.0
+2018-08-26,34.29999923706055,34.95000076293945,34.29999923706055,34.70000076293945,29056.0
+2018-08-27,34.70000076293945,35.0,34.599998474121094,35.0,14928.0
+2018-08-28,35.099998474121094,35.25,34.70000076293945,34.70000076293945,35593.0
+2018-08-29,34.70000076293945,34.70000076293945,34.25,34.400001525878906,25790.0
+2018-08-30,34.5,34.650001525878906,34.0,34.650001525878906,19630.0
+2018-09-02,34.349998474121094,34.650001525878906,34.0,34.400001525878906,17631.0
+2018-09-03,34.5,34.599998474121094,34.5,34.599998474121094,7876.0
+2018-09-04,34.599998474121094,34.70000076293945,34.5,34.54999923706055,16044.0
+2018-09-05,34.650001525878906,34.650001525878906,34.0,34.0,18653.0
+2018-09-06,33.75,34.0,33.0,33.70000076293945,51421.0
+2018-09-09,33.54999923706055,33.650001525878906,33.0,33.650001525878906,36182.0
+2018-09-10,33.29999923706055,33.849998474121094,33.29999923706055,33.79999923706055,17069.0
+2018-09-11,33.5,33.75,33.25,33.25,12055.0
+2018-09-12,33.04999923706055,33.099998474121094,33.0,33.04999923706055,14134.0
+2018-09-13,33.0,33.099998474121094,33.0,33.04999923706055,17814.0
+2018-09-16,32.900001525878906,33.150001525878906,32.349998474121094,32.599998474121094,38334.0
+2018-09-17,32.25,32.25,31.5,31.899999618530273,81093.0
+2018-09-18,31.5,31.850000381469727,31.5,31.600000381469727,23769.0
+2018-09-19,31.700000762939453,32.099998474121094,31.700000762939453,31.75,27737.0
+2018-09-20,31.850000381469727,32.0,31.850000381469727,32.0,20140.0
+2018-09-23,32.0,32.0,32.0,32.0,0.0
+2018-09-24,31.850000381469727,32.0,31.850000381469727,32.0,20140.0
+2018-09-25,32.0,32.0,31.899999618530273,32.0,17371.0
+2018-09-26,32.0,32.099998474121094,32.0,32.099998474121094,5845.0
+2018-09-27,32.099998474121094,32.5,32.099998474121094,32.20000076293945,54120.0
+2018-09-30,32.5,33.5,32.04999923706055,33.150001525878906,71434.0
+2018-10-01,33.150001525878906,33.150001525878906,32.5,32.79999923706055,16623.0
+2018-10-02,32.599998474121094,32.900001525878906,32.54999923706055,32.849998474121094,26985.0
+2018-10-03,32.75,33.25,32.54999923706055,33.25,93420.0
+2018-10-04,33.150001525878906,33.45000076293945,33.0,33.0,46950.0
+2018-10-07,33.0,33.099998474121094,32.70000076293945,32.70000076293945,19932.0
+2018-10-08,32.70000076293945,32.95000076293945,32.70000076293945,32.900001525878906,15867.0
+2018-10-09,32.95000076293945,33.0,32.70000076293945,32.95000076293945,18598.0
+2018-10-10,32.900001525878906,33.04999923706055,32.900001525878906,32.95000076293945,7976.0
+2018-10-11,32.70000076293945,32.75,32.45000076293945,32.650001525878906,31222.0
+2018-10-14,,,,,
+2018-10-15,31.5,33.650001525878906,31.0,33.599998474121094,121630.0
+2018-10-16,33.5,35.0,32.099998474121094,34.0,337337.0
+2018-10-17,33.849998474121094,35.099998474121094,33.849998474121094,35.0,161003.0
+2018-10-18,34.20000076293945,35.099998474121094,34.20000076293945,34.849998474121094,103498.0
+2018-10-21,34.29999923706055,35.25,34.0,35.099998474121094,187571.0
+2018-10-22,35.25,35.25,33.70000076293945,33.70000076293945,29349.0
+2018-10-23,33.70000076293945,35.0,33.599998474121094,33.599998474121094,63837.0
+2018-10-24,34.5,34.5,33.75,33.900001525878906,16408.0
+2018-10-25,33.900001525878906,34.20000076293945,33.5,34.0,65833.0
+2018-10-28,33.95000076293945,34.54999923706055,33.95000076293945,34.20000076293945,33507.0
+2018-10-29,34.79999923706055,34.79999923706055,34.20000076293945,34.400001525878906,16264.0
+2018-10-30,34.5,35.20000076293945,34.5,34.900001525878906,59648.0
+2018-10-31,35.099998474121094,37.400001525878906,34.849998474121094,36.400001525878906,203515.0
+2018-11-01,36.5,37.0,35.900001525878906,36.0,43075.0
+2018-11-04,36.0,36.20000076293945,36.0,36.20000076293945,14388.0
+2018-11-05,35.400001525878906,35.79999923706055,35.04999923706055,35.70000076293945,106990.0
+2018-11-06,35.75,36.5,35.75,36.04999923706055,70181.0
+2018-11-07,36.5,39.0,36.5,38.20000076293945,301594.0
+2018-11-08,38.20000076293945,38.29999923706055,37.099998474121094,37.5,120098.0
+2018-11-11,37.099998474121094,38.099998474121094,36.70000076293945,37.599998474121094,132871.0
+2018-11-12,37.849998474121094,38.5,37.849998474121094,38.29999923706055,114159.0
+2018-11-13,38.29999923706055,38.29999923706055,37.70000076293945,37.70000076293945,56286.0
+2018-11-14,37.0,37.099998474121094,36.29999923706055,36.349998474121094,70438.0
+2018-11-15,36.20000076293945,36.70000076293945,36.04999923706055,36.54999923706055,54680.0
+2018-11-18,36.0,36.0,34.70000076293945,34.75,138200.0
+2018-11-19,35.0,35.0,34.25,34.45000076293945,98770.0
+2018-11-20,34.95000076293945,34.95000076293945,34.0,34.04999923706055,164793.0
+2018-11-21,34.0,34.349998474121094,33.849998474121094,34.20000076293945,104972.0
+2018-11-22,34.5,35.5,34.5,34.70000076293945,93121.0
+2018-11-25,34.54999923706055,34.650001525878906,34.04999923706055,34.29999923706055,66033.0
+2018-11-26,34.400001525878906,34.5,34.349998474121094,34.349998474121094,19312.0
+2018-11-27,34.349998474121094,34.400001525878906,34.0,34.099998474121094,14961.0
+2018-11-28,34.099998474121094,34.099998474121094,33.95000076293945,34.099998474121094,38698.0
+2018-11-29,34.0,34.599998474121094,34.0,34.599998474121094,18003.0
+2018-12-02,34.5,34.900001525878906,34.5,34.900001525878906,57742.0
+2018-12-03,35.0,35.400001525878906,34.79999923706055,34.79999923706055,53075.0
+2018-12-04,35.25,35.29999923706055,34.79999923706055,34.900001525878906,80936.0
+2018-12-05,34.650001525878906,35.25,34.650001525878906,35.0,81259.0
+2018-12-06,34.900001525878906,35.20000076293945,34.79999923706055,35.150001525878906,86866.0
+2018-12-09,35.150001525878906,35.95000076293945,35.04999923706055,35.099998474121094,58061.0
+2018-12-10,35.0,35.400001525878906,35.0,35.150001525878906,53390.0
+2018-12-11,35.29999923706055,35.400001525878906,35.25,35.29999923706055,22047.0
+2018-12-12,35.29999923706055,35.5,35.29999923706055,35.400001525878906,18398.0
+2018-12-13,35.45000076293945,35.45000076293945,35.29999923706055,35.29999923706055,49532.0
+2018-12-16,35.400001525878906,35.45000076293945,35.20000076293945,35.29999923706055,143463.0
+2018-12-17,35.150001525878906,35.20000076293945,34.95000076293945,34.95000076293945,87490.0
+2018-12-18,35.20000076293945,35.20000076293945,35.0,35.0,48250.0
+2018-12-19,34.900001525878906,35.400001525878906,34.900001525878906,35.04999923706055,63648.0
+2018-12-20,35.400001525878906,35.400001525878906,34.70000076293945,34.75,38510.0
+2018-12-23,34.75,34.79999923706055,34.599998474121094,34.75,24988.0
+2018-12-24,34.70000076293945,34.70000076293945,34.29999923706055,34.70000076293945,24275.0
+2018-12-25,34.400001525878906,34.400001525878906,33.900001525878906,33.900001525878906,26018.0
+2018-12-26,34.04999923706055,34.349998474121094,33.900001525878906,33.900001525878906,13964.0
+2018-12-27,34.0,34.04999923706055,33.900001525878906,33.95000076293945,33111.0
+2018-12-30,34.0,34.0,33.54999923706055,33.849998474121094,45623.0
+2018-12-31,33.849998474121094,33.900001525878906,33.599998474121094,33.599998474121094,64450.0
+2019-01-01,33.54999923706055,33.54999923706055,32.849998474121094,32.849998474121094,79469.0
+2019-01-02,32.5,32.54999923706055,32.29999923706055,32.400001525878906,44094.0
+2019-01-03,32.5,32.5,31.799999237060547,31.799999237060547,149413.0
+2019-01-06,31.950000762939453,32.29999923706055,31.950000762939453,32.150001525878906,59194.0
+2019-01-07,32.150001525878906,32.150001525878906,31.850000381469727,32.099998474121094,63583.0
+2019-01-08,32.20000076293945,32.400001525878906,32.04999923706055,32.400001525878906,70527.0
+2019-01-09,32.5,33.0,32.5,33.0,69234.0
+2019-01-10,33.0,33.0,32.650001525878906,32.900001525878906,42896.0
+2019-01-13,33.0,33.20000076293945,32.900001525878906,33.20000076293945,41281.0
+2019-01-14,32.900001525878906,33.45000076293945,32.45000076293945,32.5,71744.0
+2019-01-15,32.400001525878906,33.0,32.29999923706055,32.599998474121094,140391.0
+2019-01-16,32.79999923706055,33.5,32.79999923706055,33.0,187756.0
+2019-01-17,33.150001525878906,33.54999923706055,32.900001525878906,33.45000076293945,190503.0
+2019-01-20,33.95000076293945,34.900001525878906,33.400001525878906,34.29999923706055,165032.0
+2019-01-21,34.29999923706055,34.5,33.70000076293945,34.5,60210.0
+2019-01-22,34.25,34.45000076293945,33.95000076293945,34.099998474121094,47152.0
+2019-01-23,34.29999923706055,35.0,34.29999923706055,34.900001525878906,149945.0
+2019-01-24,34.900001525878906,35.0,34.599998474121094,34.900001525878906,55174.0
+2019-01-27,34.79999923706055,35.95000076293945,34.79999923706055,35.95000076293945,125115.0
+2019-01-28,36.0,37.400001525878906,35.900001525878906,36.79999923706055,334381.0
+2019-01-29,36.79999923706055,37.79999923706055,36.45000076293945,37.29999923706055,230151.0
+2019-01-30,37.29999923706055,37.400001525878906,36.900001525878906,37.0,91398.0
+2019-01-31,37.0,37.0,36.5,36.5,101566.0
+2019-02-03,36.5,36.5,36.0,36.20000076293945,51532.0
+2019-02-04,35.95000076293945,36.29999923706055,35.849998474121094,36.099998474121094,37736.0
+2019-02-05,36.349998474121094,38.5,36.349998474121094,37.75,373633.0
+2019-02-06,37.95000076293945,38.400001525878906,37.70000076293945,38.04999923706055,168501.0
+2019-02-07,38.099998474121094,38.70000076293945,37.900001525878906,38.29999923706055,141058.0
+2019-02-10,38.70000076293945,39.75,38.70000076293945,39.5,152872.0
+2019-02-11,39.5,40.5,39.5,39.54999923706055,207115.0
+2019-02-12,39.54999923706055,39.70000076293945,39.0,39.29999923706055,216512.0
+2019-02-13,39.29999923706055,39.29999923706055,38.29999923706055,38.75,90301.0
+2019-02-14,38.79999923706055,39.20000076293945,38.70000076293945,38.75,93906.0
+2019-02-17,39.04999923706055,39.099998474121094,38.75,38.75,36724.0
+2019-02-18,39.0,39.20000076293945,38.79999923706055,39.20000076293945,66405.0
+2019-02-19,39.20000076293945,39.20000076293945,38.400001525878906,38.54999923706055,68485.0
+2019-02-20,38.70000076293945,38.70000076293945,38.0,38.25,56073.0
+2019-02-21,38.04999923706055,38.5,37.79999923706055,38.0,39027.0
+2019-02-24,38.099998474121094,38.25,38.0,38.25,33212.0
+2019-02-25,38.0,38.400001525878906,38.0,38.099998474121094,98628.0
+2019-02-26,38.29999923706055,38.29999923706055,38.0,38.150001525878906,19340.0
+2019-02-27,38.29999923706055,38.5,38.0,38.5,22433.0
+2019-02-28,38.400001525878906,38.5,38.29999923706055,38.400001525878906,33800.0
+2019-03-03,38.54999923706055,38.70000076293945,38.54999923706055,38.70000076293945,58096.0
+2019-03-04,38.79999923706055,39.0,38.54999923706055,38.95000076293945,44806.0
+2019-03-05,39.0,39.04999923706055,38.5,38.849998474121094,32671.0
+2019-03-06,38.70000076293945,38.900001525878906,38.5,38.79999923706055,23804.0
+2019-03-07,38.5,38.70000076293945,37.79999923706055,38.599998474121094,85157.0
+2019-03-10,38.25,38.5,38.0,38.349998474121094,36273.0
+2019-03-11,38.349998474121094,38.599998474121094,38.25,38.29999923706055,31521.0
+2019-03-12,38.29999923706055,38.75,38.25,38.70000076293945,54730.0
+2019-03-13,38.75,38.900001525878906,38.29999923706055,38.400001525878906,37565.0
+2019-03-14,38.5,39.54999923706055,38.5,39.54999923706055,260879.0
+2019-03-17,39.599998474121094,39.75,39.0,39.0,55645.0
+2019-03-18,39.150001525878906,39.79999923706055,39.04999923706055,39.5,183606.0
+2019-03-19,39.54999923706055,39.599998474121094,39.20000076293945,39.599998474121094,35765.0
+2019-03-20,39.650001525878906,39.75,39.5,39.70000076293945,97449.0
+2019-03-21,39.79999923706055,40.20000076293945,39.650001525878906,39.75,319357.0
+2019-03-24,39.900001525878906,39.900001525878906,39.099998474121094,39.29999923706055,77770.0
+2019-03-25,39.25,39.5,39.04999923706055,39.5,33541.0
+2019-03-26,39.70000076293945,39.75,39.54999923706055,39.650001525878906,23655.0
+2019-03-27,39.75,39.75,39.5,39.599998474121094,58660.0
+2019-03-28,39.5,39.599998474121094,39.29999923706055,39.400001525878906,61885.0
+2019-03-31,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,0.0
+2019-04-01,39.54999923706055,39.79999923706055,39.5,39.650001525878906,47198.0
+2019-04-02,39.70000076293945,39.849998474121094,39.5,39.849998474121094,53057.0
+2019-04-03,39.849998474121094,39.849998474121094,39.5,39.79999923706055,117170.0
+2019-04-04,39.79999923706055,39.849998474121094,39.650001525878906,39.79999923706055,63759.0
+2019-04-07,39.599998474121094,39.900001525878906,39.5,39.70000076293945,80228.0
+2019-04-08,39.650001525878906,39.75,39.599998474121094,39.75,35858.0
+2019-04-09,39.650001525878906,39.75,39.599998474121094,39.75,36485.0
+2019-04-10,39.599998474121094,39.70000076293945,39.400001525878906,39.400001525878906,29926.0
+2019-04-11,39.599998474121094,39.900001525878906,39.599998474121094,39.75,91204.0
+2019-04-14,39.79999923706055,39.79999923706055,39.0,39.45000076293945,30117.0
+2019-04-15,39.5,39.599998474121094,39.5,39.599998474121094,54444.0
+2019-04-16,39.599998474121094,39.599998474121094,39.29999923706055,39.349998474121094,35562.0
+2019-04-17,39.5,39.54999923706055,39.099998474121094,39.29999923706055,72149.0
+2019-04-18,39.29999923706055,39.29999923706055,38.70000076293945,39.0,62096.0
+2019-04-21,38.849998474121094,38.95000076293945,37.900001525878906,38.0,136886.0
+2019-04-22,37.95000076293945,37.95000076293945,37.349998474121094,37.45000076293945,109650.0
+2019-04-23,37.70000076293945,38.29999923706055,37.70000076293945,38.29999923706055,161448.0
+2019-04-24,38.5,40.849998474121094,38.5,40.79999923706055,561263.0
+2019-04-25,40.599998474121094,40.79999923706055,40.099998474121094,40.150001525878906,193801.0
+2019-04-28,39.79999923706055,40.29999923706055,39.70000076293945,40.29999923706055,114628.0
+2019-04-29,40.400001525878906,41.5,40.20000076293945,41.400001525878906,177245.0
+2019-04-30,41.400001525878906,42.5,41.20000076293945,42.20000076293945,377019.0
+2019-05-01,42.29999923706055,44.0,41.95000076293945,43.45000076293945,359584.0
+2019-05-02,43.95000076293945,44.400001525878906,42.849998474121094,43.0,309331.0
+2019-05-05,43.0,43.0,41.70000076293945,41.79999923706055,134860.0
+2019-05-06,41.599998474121094,41.599998474121094,40.0,40.75,153505.0
+2019-05-07,40.650001525878906,41.650001525878906,40.599998474121094,41.650001525878906,85059.0
+2019-05-08,41.29999923706055,41.900001525878906,41.29999923706055,41.900001525878906,47334.0
+2019-05-09,41.70000076293945,41.849998474121094,41.349998474121094,41.849998474121094,110341.0
+2019-05-12,41.04999923706055,41.79999923706055,40.400001525878906,40.5,58563.0
+2019-05-13,40.29999923706055,40.349998474121094,39.0,39.400001525878906,131598.0
+2019-05-14,39.20000076293945,40.099998474121094,39.0,39.95000076293945,100977.0
+2019-05-15,40.25,41.0,40.0,40.349998474121094,132891.0
+2019-05-16,40.29999923706055,40.400001525878906,40.0,40.400001525878906,87389.0
+2019-05-19,40.400001525878906,40.5,39.70000076293945,39.75,66187.0
+2019-05-20,39.5,39.79999923706055,39.5,39.79999923706055,32806.0
+2019-05-21,39.79999923706055,40.04999923706055,39.75,39.79999923706055,21358.0
+2019-05-22,40.04999923706055,40.5,40.0,40.5,27026.0
+2019-05-23,40.349998474121094,40.79999923706055,40.099998474121094,40.599998474121094,98805.0
+2019-05-26,41.0,41.04999923706055,40.5,40.75,54024.0
+2019-05-27,40.849998474121094,41.099998474121094,40.0,40.400001525878906,130582.0
+2019-05-28,40.650001525878906,44.400001525878906,40.650001525878906,44.400001525878906,516138.0
+2019-05-29,43.099998474121094,43.70000076293945,42.599998474121094,43.54999923706055,99918.0
+2019-05-30,43.54999923706055,45.0,43.04999923706055,43.79999923706055,273004.0
+2019-06-02,43.54999923706055,45.0,43.04999923706055,43.79999923706055,273004.0
+2019-06-03,43.54999923706055,45.0,43.04999923706055,43.79999923706055,273004.0
+2019-06-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2019-06-05,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2019-06-06,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2019-06-09,44.0,44.0,43.099998474121094,43.95000076293945,69880.0
+2019-06-10,43.650001525878906,44.29999923706055,43.599998474121094,44.29999923706055,86641.0
+2019-06-11,44.400001525878906,44.900001525878906,44.25,44.900001525878906,54817.0
+2019-06-12,44.849998474121094,45.099998474121094,44.5,45.0,109824.0
+2019-06-13,44.54999923706055,45.20000076293945,44.5,45.20000076293945,61724.0
+2019-06-16,45.20000076293945,45.349998474121094,45.0,45.349998474121094,51146.0
+2019-06-17,45.20000076293945,46.849998474121094,45.20000076293945,46.849998474121094,165736.0
+2019-06-18,46.599998474121094,47.5,46.5,47.0,102584.0
+2019-06-19,47.25,47.400001525878906,46.599998474121094,46.599998474121094,125582.0
+2019-06-20,46.54999923706055,47.099998474121094,45.599998474121094,47.0,342096.0
+2019-06-23,46.900001525878906,46.900001525878906,46.099998474121094,46.20000076293945,98315.0
+2019-06-24,46.20000076293945,46.400001525878906,45.150001525878906,45.900001525878906,67331.0
+2019-06-25,45.70000076293945,46.650001525878906,45.54999923706055,46.29999923706055,31868.0
+2019-06-26,46.5,46.5,46.04999923706055,46.20000076293945,21568.0
+2019-06-27,46.400001525878906,46.54999923706055,46.0,46.29999923706055,37008.0
+2019-06-30,46.400001525878906,46.599998474121094,46.29999923706055,46.599998474121094,26019.0
+2019-07-01,46.900001525878906,47.20000076293945,46.650001525878906,46.849998474121094,50124.0
+2019-07-02,47.0,47.099998474121094,46.650001525878906,47.099998474121094,39010.0
+2019-07-03,47.20000076293945,47.5,46.95000076293945,47.349998474121094,46028.0
+2019-07-04,47.5,47.599998474121094,47.099998474121094,47.25,35336.0
+2019-07-07,46.900001525878906,48.650001525878906,46.900001525878906,48.54999923706055,148934.0
+2019-07-08,48.54999923706055,49.70000076293945,48.150001525878906,49.70000076293945,134857.0
+2019-07-09,49.70000076293945,51.20000076293945,49.70000076293945,50.900001525878906,181055.0
+2019-07-10,52.0,52.0,51.599998474121094,51.79999923706055,155653.0
+2019-07-11,52.0,52.0,51.29999923706055,51.5,217929.0
+2019-07-14,51.29999923706055,52.099998474121094,51.0,51.29999923706055,56923.0
+2019-07-15,51.29999923706055,51.900001525878906,50.900001525878906,51.400001525878906,121227.0
+2019-07-16,51.20000076293945,52.0,51.20000076293945,51.5,72969.0
+2019-07-17,51.70000076293945,53.0,51.70000076293945,52.79999923706055,150340.0
+2019-07-18,52.79999923706055,53.5,52.70000076293945,52.900001525878906,197135.0
+2019-07-21,52.79999923706055,52.79999923706055,51.400001525878906,52.099998474121094,176654.0
+2019-07-22,52.0,53.29999923706055,52.0,53.29999923706055,91334.0
+2019-07-23,53.29999923706055,53.400001525878906,52.70000076293945,52.70000076293945,81454.0
+2019-07-24,52.70000076293945,53.29999923706055,52.70000076293945,53.29999923706055,51903.0
+2019-07-25,53.0,53.20000076293945,52.900001525878906,52.900001525878906,39281.0
+2019-07-28,53.0,53.099998474121094,52.5,52.599998474121094,39513.0
+2019-07-29,52.599998474121094,52.70000076293945,51.0,51.5,98142.0
+2019-07-30,51.5,52.400001525878906,51.5,52.20000076293945,55987.0
+2019-07-31,52.400001525878906,52.599998474121094,52.099998474121094,52.29999923706055,104105.0
+2019-08-01,52.5,52.5,51.900001525878906,52.099998474121094,51940.0
+2019-08-04,53.0,53.5,51.599998474121094,52.70000076293945,177203.0
+2019-08-05,52.79999923706055,52.79999923706055,51.599998474121094,51.70000076293945,84494.0
+2019-08-06,52.0,52.5,51.70000076293945,51.79999923706055,89187.0
+2019-08-07,51.70000076293945,52.5,51.70000076293945,52.20000076293945,69454.0
+2019-08-08,51.599998474121094,53.0,51.599998474121094,52.900001525878906,75937.0
+2019-08-11,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2019-08-12,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2019-08-13,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2019-08-14,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2019-08-15,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2019-08-18,52.900001525878906,53.0,52.099998474121094,52.400001525878906,126692.0
+2019-08-19,52.29999923706055,52.79999923706055,52.29999923706055,52.599998474121094,85007.0
+2019-08-20,52.900001525878906,54.5,52.599998474121094,53.400001525878906,234347.0
+2019-08-21,53.5,54.5,53.400001525878906,54.0,69805.0
+2019-08-22,53.79999923706055,53.900001525878906,53.400001525878906,53.79999923706055,33469.0
+2019-08-25,53.0,53.400001525878906,52.400001525878906,53.0,38152.0
+2019-08-26,54.400001525878906,54.400001525878906,53.400001525878906,53.5,83929.0
+2019-08-27,53.5,55.400001525878906,52.29999923706055,55.400001525878906,515013.0
+2019-08-28,54.70000076293945,54.70000076293945,53.599998474121094,53.79999923706055,103144.0
+2019-08-29,53.79999923706055,54.400001525878906,53.400001525878906,53.400001525878906,167330.0
+2019-09-01,52.70000076293945,53.29999923706055,52.5,53.29999923706055,85405.0
+2019-09-02,53.0,53.599998474121094,52.900001525878906,53.099998474121094,60139.0
+2019-09-03,53.0,53.5,53.0,53.400001525878906,47274.0
+2019-09-04,53.29999923706055,53.5,52.79999923706055,53.20000076293945,60656.0
+2019-09-05,53.20000076293945,53.20000076293945,52.400001525878906,52.79999923706055,54485.0
+2019-09-08,52.70000076293945,53.0,52.0,52.5,95233.0
+2019-09-09,52.0,52.099998474121094,51.599998474121094,51.900001525878906,137531.0
+2019-09-10,51.70000076293945,51.70000076293945,50.20000076293945,50.900001525878906,69915.0
+2019-09-11,50.0,50.0,49.29999923706055,49.29999923706055,34979.0
+2019-09-12,49.29999923706055,50.70000076293945,49.150001525878906,50.099998474121094,68410.0
+2019-09-15,49.20000076293945,49.29999923706055,48.650001525878906,48.70000076293945,119364.0
+2019-09-16,49.0,49.849998474121094,48.70000076293945,49.75,86060.0
+2019-09-17,49.25,50.5,49.25,49.5,67903.0
+2019-09-18,49.79999923706055,50.5,49.5,49.5,42714.0
+2019-09-19,49.29999923706055,50.400001525878906,49.0,50.400001525878906,401320.0
+2019-09-22,50.0,51.900001525878906,50.0,50.599998474121094,82138.0
+2019-09-24,50.5,52.70000076293945,50.5,52.70000076293945,92455.0
+2019-09-25,53.0,53.20000076293945,52.099998474121094,52.400001525878906,155672.0
+2019-09-26,52.20000076293945,52.400001525878906,51.79999923706055,51.79999923706055,65739.0
+2019-09-29,51.79999923706055,52.29999923706055,51.79999923706055,51.79999923706055,31832.0
+2019-09-30,52.0,53.20000076293945,52.0,53.20000076293945,107370.0
+2019-10-01,53.5,53.70000076293945,52.599998474121094,52.79999923706055,37627.0
+2019-10-02,52.599998474121094,52.599998474121094,52.0,52.0,55562.0
+2019-10-03,51.900001525878906,52.0,50.400001525878906,50.400001525878906,116567.0
+2019-10-06,50.29999923706055,51.0,49.900001525878906,50.5,470880.0
+2019-10-07,50.5,50.900001525878906,50.5,50.599998474121094,83046.0
+2019-10-08,50.70000076293945,50.70000076293945,49.900001525878906,50.20000076293945,101659.0
+2019-10-09,50.29999923706055,52.70000076293945,50.20000076293945,52.29999923706055,212695.0
+2019-10-10,52.29999923706055,52.29999923706055,51.099998474121094,51.400001525878906,62026.0
+2019-10-13,51.5,53.29999923706055,51.5,52.0,102387.0
+2019-10-14,52.400001525878906,52.400001525878906,51.79999923706055,51.79999923706055,64933.0
+2019-10-15,51.599998474121094,52.0,51.400001525878906,51.5,47372.0
+2019-10-16,51.79999923706055,52.0,50.599998474121094,51.900001525878906,44452.0
+2019-10-17,51.400001525878906,52.5,51.400001525878906,52.29999923706055,66792.0
+2019-10-20,52.70000076293945,53.5,52.70000076293945,53.29999923706055,123654.0
+2019-10-21,53.29999923706055,53.400001525878906,53.0,53.400001525878906,82165.0
+2019-10-22,53.5,53.5,52.70000076293945,52.70000076293945,131244.0
+2019-10-23,52.70000076293945,53.20000076293945,52.70000076293945,53.20000076293945,29772.0
+2019-10-24,53.0,53.599998474121094,53.0,53.599998474121094,85952.0
+2019-10-27,53.599998474121094,54.5,53.5,54.099998474121094,78088.0
+2019-10-28,54.70000076293945,55.400001525878906,53.5,53.5,310427.0
+2019-10-29,53.400001525878906,53.70000076293945,52.79999923706055,53.70000076293945,140305.0
+2019-10-30,53.099998474121094,54.099998474121094,53.099998474121094,53.5,136495.0
+2019-10-31,54.0,54.099998474121094,53.29999923706055,54.0,154940.0
+2019-11-03,54.0,54.0,53.099998474121094,53.29999923706055,44178.0
+2019-11-04,53.29999923706055,53.79999923706055,53.29999923706055,53.70000076293945,40607.0
+2019-11-05,53.900001525878906,54.099998474121094,53.400001525878906,54.0,101858.0
+2019-11-06,54.099998474121094,54.79999923706055,53.79999923706055,54.70000076293945,82119.0
+2019-11-07,54.70000076293945,55.0,54.400001525878906,54.79999923706055,73615.0
+2019-11-10,54.900001525878906,55.0,54.400001525878906,54.79999923706055,31984.0
+2019-11-11,54.599998474121094,54.79999923706055,54.29999923706055,54.70000076293945,79410.0
+2019-11-12,54.70000076293945,54.79999923706055,54.400001525878906,54.599998474121094,49781.0
+2019-11-13,54.400001525878906,54.79999923706055,54.20000076293945,54.599998474121094,45578.0
+2019-11-14,54.400001525878906,54.599998474121094,54.20000076293945,54.400001525878906,47841.0
+2019-11-17,54.099998474121094,54.20000076293945,53.70000076293945,53.70000076293945,39914.0
+2019-11-18,53.5,54.70000076293945,53.5,54.70000076293945,38320.0
+2019-11-19,54.5,55.099998474121094,54.5,55.099998474121094,79139.0
+2019-11-20,55.0,55.70000076293945,55.0,55.70000076293945,117576.0
+2019-11-21,55.79999923706055,56.099998474121094,55.5,55.70000076293945,63816.0
+2019-11-24,55.70000076293945,55.900001525878906,55.20000076293945,55.599998474121094,65178.0
+2019-11-25,55.599998474121094,56.20000076293945,55.099998474121094,56.20000076293945,85411.0
+2019-11-26,56.20000076293945,56.5,55.70000076293945,56.20000076293945,92555.0
+2019-11-27,56.400001525878906,57.0,56.400001525878906,57.0,292326.0
+2019-11-28,57.20000076293945,58.0,56.20000076293945,56.900001525878906,66721.0
+2019-12-01,56.400001525878906,57.20000076293945,56.29999923706055,57.0,90585.0
+2019-12-02,56.599998474121094,58.0,56.599998474121094,57.70000076293945,97815.0
+2019-12-03,57.400001525878906,58.79999923706055,57.400001525878906,58.79999923706055,128059.0
+2019-12-04,58.900001525878906,61.0,58.20000076293945,61.0,222265.0
+2019-12-05,60.5,62.900001525878906,60.099998474121094,62.79999923706055,172486.0
+2019-12-08,63.0,66.0999984741211,63.0,65.30000305175781,190763.0
+2019-12-09,66.0999984741211,68.9000015258789,66.0999984741211,68.0,296243.0
+2019-12-10,67.0999984741211,67.4000015258789,65.80000305175781,67.0999984741211,245898.0
+2019-12-11,67.19999694824219,69.0,67.0999984741211,68.0,118857.0
+2019-12-12,67.5999984741211,67.9000015258789,67.0,67.0,64638.0
+2019-12-15,67.0,67.69999694824219,67.0,67.5999984741211,58751.0
+2019-12-16,67.5,68.5,67.5,67.5,125661.0
+2019-12-17,67.5,68.30000305175781,66.9000015258789,66.9000015258789,120716.0
+2019-12-18,67.0,67.4000015258789,66.9000015258789,67.0,198998.0
+2019-12-19,67.4000015258789,68.30000305175781,66.9000015258789,68.30000305175781,58880.0
+2019-12-22,67.69999694824219,68.0999984741211,67.30000305175781,67.80000305175781,44302.0
+2019-12-23,67.30000305175781,67.5,66.0,66.9000015258789,135589.0
+2019-12-24,66.9000015258789,66.9000015258789,66.5999984741211,66.9000015258789,84601.0
+2019-12-25,66.30000305175781,66.4000015258789,65.9000015258789,65.9000015258789,50939.0
+2019-12-26,65.9000015258789,65.9000015258789,64.5,65.0,52975.0
+2019-12-29,65.0999984741211,66.69999694824219,65.0,66.19999694824219,103652.0
+2019-12-30,66.19999694824219,67.19999694824219,65.80000305175781,65.80000305175781,148047.0
+2019-12-31,65.5,66.69999694824219,65.0,66.0999984741211,72837.0
+2020-01-01,66.0,66.69999694824219,66.0,66.69999694824219,75126.0
+2020-01-02,66.80000305175781,67.4000015258789,66.80000305175781,67.0999984741211,104132.0
+2020-01-05,66.4000015258789,67.5,66.19999694824219,66.19999694824219,94587.0
+2020-01-06,66.0,66.19999694824219,66.0,66.19999694824219,27755.0
+2020-01-07,66.19999694824219,68.0,66.19999694824219,67.69999694824219,131250.0
+2020-01-08,67.0,68.30000305175781,66.0,68.0,130643.0
+2020-01-09,68.4000015258789,72.19999694824219,68.19999694824219,72.0,338174.0
+2020-01-12,72.0999984741211,73.5,72.0,73.5,114330.0
+2020-01-13,73.5,74.30000305175781,73.0,74.0,69083.0
+2020-01-14,74.0,75.5999984741211,74.0,75.0999984741211,139367.0
+2020-01-15,75.0,75.9000015258789,74.80000305175781,74.9000015258789,93945.0
+2020-01-16,74.80000305175781,75.0999984741211,73.5,74.4000015258789,80775.0
+2020-01-19,74.5999984741211,75.0,73.9000015258789,74.0,40258.0
+2020-01-20,73.80000305175781,74.69999694824219,73.69999694824219,73.69999694824219,46942.0
+2020-01-21,74.0,74.5999984741211,73.80000305175781,74.5,44199.0
+2020-01-22,74.5,78.19999694824219,74.5,77.0999984741211,144131.0
+2020-01-23,77.0,79.30000305175781,76.0,79.0,174965.0
+2020-01-26,78.69999694824219,79.0,78.5,78.5,67309.0
+2020-01-27,78.69999694824219,78.80000305175781,76.69999694824219,76.80000305175781,69727.0
+2020-01-28,76.9000015258789,76.9000015258789,75.0,75.0999984741211,73453.0
+2020-01-29,75.0,76.30000305175781,74.69999694824219,76.0999984741211,73243.0
+2020-01-30,76.5,77.30000305175781,76.5,77.0,120005.0
+2020-02-02,75.0,79.30000305175781,75.0,77.5,347151.0
+2020-02-03,77.5,77.5,75.69999694824219,75.69999694824219,398734.0
+2020-02-04,76.0,77.0,75.5,76.0,75910.0
+2020-02-05,76.30000305175781,76.30000305175781,74.0999984741211,75.0,131305.0
+2020-02-06,75.0,75.0,72.0,73.4000015258789,99549.0
+2020-02-09,73.0,73.0,70.5999984741211,71.4000015258789,57484.0
+2020-02-10,71.4000015258789,74.0,71.30000305175781,72.9000015258789,257008.0
+2020-02-11,74.0,74.5,73.5,74.30000305175781,306136.0
+2020-02-12,74.4000015258789,74.4000015258789,73.0,73.0,52289.0
+2020-02-13,73.4000015258789,73.69999694824219,72.69999694824219,72.69999694824219,65288.0
+2020-02-16,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0.0
+2020-02-17,72.0,72.0,71.0,71.5,56706.0
+2020-02-18,71.5999984741211,72.0,70.80000305175781,70.9000015258789,47798.0
+2020-02-19,71.0,71.4000015258789,70.4000015258789,70.5,122552.0
+2020-02-20,70.80000305175781,70.80000305175781,70.0999984741211,70.5,280021.0
+2020-02-23,70.5,70.5,67.80000305175781,69.0,310881.0
+2020-02-24,68.19999694824219,69.0999984741211,68.19999694824219,68.30000305175781,99604.0
+2020-02-25,67.9000015258789,69.19999694824219,66.0,68.9000015258789,198007.0
+2020-02-26,67.80000305175781,69.0999984741211,67.0999984741211,68.80000305175781,105005.0
+2020-02-27,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0
+2020-03-01,67.0,67.30000305175781,64.19999694824219,64.5999984741211,242481.0
+2020-03-02,65.0,65.80000305175781,63.5,65.0,81415.0
+2020-03-03,66.0,66.4000015258789,65.0999984741211,66.0999984741211,105568.0
+2020-03-04,65.80000305175781,66.69999694824219,65.0,65.4000015258789,141197.0
+2020-03-05,66.5,66.5,64.4000015258789,64.5,97411.0
+2020-03-08,60.0,60.099998474121094,58.099998474121094,58.099998474121094,173629.0
+2020-03-09,52.29999923706055,53.0,52.29999923706055,52.599998474121094,350949.0
+2020-03-10,55.20000076293945,56.599998474121094,51.0,55.70000076293945,444513.0
+2020-03-11,56.20000076293945,57.0,52.5,53.0,330965.0
+2020-03-12,50.0,50.099998474121094,48.79999923706055,49.25,489334.0
+2020-03-15,49.79999923706055,50.5,49.150001525878906,49.150001525878906,164236.0
+2020-03-16,49.70000076293945,49.70000076293945,45.5,46.0,398917.0
+2020-03-17,47.0,48.400001525878906,45.099998474121094,47.900001525878906,147072.0
+2020-03-18,47.849998474121094,48.54999923706055,47.099998474121094,47.79999923706055,183086.0
+2020-03-19,47.95000076293945,49.0,47.29999923706055,49.0,559323.0
+2020-03-22,48.75,48.75,46.54999923706055,46.599998474121094,198070.0
+2020-03-23,47.0,47.0,43.099998474121094,44.0,232153.0
+2020-03-24,45.0,47.95000076293945,44.20000076293945,45.70000076293945,252326.0
+2020-03-25,47.04999923706055,47.79999923706055,45.849998474121094,46.45000076293945,269365.0
+2020-03-26,47.099998474121094,49.25,47.0,49.25,138193.0
+2020-03-29,49.0,52.70000076293945,48.79999923706055,52.70000076293945,267783.0
+2020-03-30,52.900001525878906,54.0,51.79999923706055,52.900001525878906,321692.0
+2020-03-31,52.900001525878906,53.900001525878906,52.900001525878906,52.900001525878906,189768.0
+2020-04-01,52.900001525878906,53.099998474121094,52.5,52.79999923706055,172519.0
+2020-04-02,53.20000076293945,53.5,52.70000076293945,53.099998474121094,314879.0
+2020-04-05,53.5,54.0,52.5,52.5,409669.0
+2020-04-06,52.79999923706055,53.20000076293945,52.099998474121094,52.29999923706055,160497.0
+2020-04-07,52.5,53.400001525878906,52.400001525878906,53.20000076293945,569627.0
+2020-04-08,53.20000076293945,53.29999923706055,52.0,52.29999923706055,228118.0
+2020-04-09,53.0,54.5,52.900001525878906,52.900001525878906,535584.0
+2020-04-12,53.29999923706055,53.5,52.0,52.0,232003.0
+2020-04-13,52.70000076293945,52.70000076293945,52.0,52.0,150979.0
+2020-04-14,52.099998474121094,52.70000076293945,51.900001525878906,52.099998474121094,231177.0
+2020-04-15,52.400001525878906,52.5,51.599998474121094,51.599998474121094,147780.0
+2020-04-16,51.5,51.5,49.0,49.5,318610.0
+2020-04-19,49.95000076293945,50.099998474121094,49.5,49.70000076293945,174718.0
+2020-04-20,49.650001525878906,49.650001525878906,48.5,49.20000076293945,201425.0
+2020-04-21,48.5,49.849998474121094,47.20000076293945,49.400001525878906,326400.0
+2020-04-22,49.349998474121094,50.400001525878906,49.099998474121094,49.599998474121094,410129.0
+2020-04-23,50.5,50.79999923706055,49.70000076293945,50.0,382016.0
+2020-04-26,50.900001525878906,53.20000076293945,50.70000076293945,53.20000076293945,667069.0
+2020-04-27,53.20000076293945,53.70000076293945,52.70000076293945,53.29999923706055,289563.0
+2020-04-28,53.29999923706055,54.79999923706055,53.0,54.599998474121094,261424.0
+2020-04-29,55.099998474121094,56.400001525878906,55.0,56.400001525878906,473911.0
+2020-04-30,57.0,57.5,56.400001525878906,57.5,436435.0
+2020-05-03,54.5,54.5,51.79999923706055,51.79999923706055,451883.0
+2020-05-04,47.54999923706055,49.599998474121094,47.5,48.29999923706055,1205435.0
+2020-05-05,50.099998474121094,50.70000076293945,49.0,50.20000076293945,772557.0
+2020-05-06,50.29999923706055,50.29999923706055,48.75,49.25,279871.0
+2020-05-07,49.0,49.20000076293945,48.650001525878906,48.70000076293945,220562.0
+2020-05-10,49.0,49.0,48.400001525878906,49.0,185570.0
+2020-05-11,46.0,47.0,45.400001525878906,46.349998474121094,414170.0
+2020-05-12,46.75,47.599998474121094,46.5,47.20000076293945,158450.0
+2020-05-13,47.400001525878906,48.5,47.400001525878906,48.5,65767.0
+2020-05-14,47.70000076293945,48.29999923706055,47.400001525878906,47.54999923706055,215011.0
+2020-05-17,48.5,48.5,46.04999923706055,46.400001525878906,514957.0
+2020-05-18,47.0,47.45000076293945,46.400001525878906,47.150001525878906,284440.0
+2020-05-19,48.0,48.45000076293945,47.599998474121094,48.349998474121094,304888.0
+2020-05-20,48.25,48.400001525878906,47.95000076293945,48.0,284598.0
+2020-05-21,48.29999923706055,48.79999923706055,48.099998474121094,48.79999923706055,189243.0
+2020-05-31,50.099998474121094,50.29999923706055,49.54999923706055,50.0,336548.0
+2020-06-01,50.0,50.20000076293945,49.400001525878906,49.95000076293945,276168.0
+2020-06-02,50.0,51.70000076293945,50.0,51.20000076293945,434709.0
+2020-06-03,51.400001525878906,52.099998474121094,50.599998474121094,51.70000076293945,431312.0
+2020-06-04,51.400001525878906,52.099998474121094,51.0,51.900001525878906,311814.0
+2020-06-07,51.79999923706055,53.599998474121094,51.79999923706055,53.0,347211.0
+2020-06-08,52.79999923706055,53.900001525878906,52.5,53.29999923706055,336862.0
+2020-06-09,53.5,54.599998474121094,53.29999923706055,54.5,388416.0
+2020-06-10,54.5,54.900001525878906,53.70000076293945,54.5,434658.0
+2020-06-11,54.400001525878906,54.79999923706055,53.900001525878906,54.29999923706055,226476.0
+2020-06-14,53.20000076293945,54.29999923706055,53.20000076293945,54.0,240286.0
+2020-06-15,53.20000076293945,53.79999923706055,52.900001525878906,52.900001525878906,469081.0
+2020-06-16,53.20000076293945,53.900001525878906,53.20000076293945,53.5,239043.0
+2020-06-17,53.599998474121094,54.0,53.400001525878906,53.70000076293945,258230.0
+2020-06-18,53.79999923706055,54.5,53.400001525878906,54.5,446131.0
+2020-06-21,54.79999923706055,55.20000076293945,54.5,54.79999923706055,193885.0
+2020-06-22,54.79999923706055,55.400001525878906,54.5,55.0,192475.0
+2020-06-23,55.29999923706055,55.29999923706055,54.599998474121094,55.099998474121094,148989.0
+2020-06-24,55.20000076293945,55.20000076293945,54.5,54.70000076293945,218001.0
+2020-06-25,54.0,54.70000076293945,53.29999923706055,54.599998474121094,121068.0
+2020-06-28,54.900001525878906,57.400001525878906,54.70000076293945,56.5,403307.0
+2020-06-29,57.29999923706055,61.79999923706055,57.0,61.70000076293945,853486.0
+2020-06-30,62.5,64.0,59.5,60.0,579802.0
+2020-07-01,58.70000076293945,61.099998474121094,58.70000076293945,59.5,212083.0
+2020-07-02,59.70000076293945,60.900001525878906,59.5,60.099998474121094,206659.0
+2020-07-05,60.5,63.20000076293945,60.0,63.0,247061.0
+2020-07-06,63.0,66.5,62.900001525878906,64.4000015258789,626187.0
+2020-07-07,64.5,65.80000305175781,64.4000015258789,64.69999694824219,161525.0
+2020-07-08,64.0999984741211,64.4000015258789,63.0,63.400001525878906,219766.0
+2020-07-09,63.5,66.19999694824219,63.5,65.5,362283.0
+2020-07-12,65.5999984741211,65.9000015258789,65.0,65.5,136613.0
+2020-07-13,65.5,65.5,63.70000076293945,63.79999923706055,105001.0
+2020-07-14,63.900001525878906,64.0999984741211,62.20000076293945,63.29999923706055,182080.0
+2020-07-15,63.599998474121094,64.4000015258789,63.29999923706055,63.79999923706055,173113.0
+2020-07-16,64.0,64.0,63.5,63.70000076293945,113148.0
+2020-07-19,63.70000076293945,63.79999923706055,63.5,63.70000076293945,46604.0
+2020-07-20,63.099998474121094,63.29999923706055,62.0,62.29999923706055,217227.0
+2020-07-21,62.0,64.0,62.0,63.5,126526.0
+2020-07-22,63.900001525878906,64.19999694824219,63.900001525878906,64.0,127168.0
+2020-07-23,64.19999694824219,64.80000305175781,63.79999923706055,64.5,158721.0
+2020-07-26,64.5999984741211,66.80000305175781,64.5999984741211,66.69999694824219,379513.0
+2020-07-27,66.5,67.69999694824219,65.80000305175781,66.80000305175781,176129.0
+2020-07-28,66.80000305175781,66.80000305175781,65.5,65.9000015258789,179218.0
+2020-08-05,66.0999984741211,67.19999694824219,66.0999984741211,67.0999984741211,189085.0
+2020-08-06,67.19999694824219,67.5999984741211,66.80000305175781,67.4000015258789,135266.0
+2020-08-09,67.4000015258789,67.5999984741211,66.9000015258789,67.4000015258789,109047.0
+2020-08-10,67.5,67.5,66.80000305175781,67.0999984741211,182792.0
+2020-08-11,67.0,67.0999984741211,66.80000305175781,66.80000305175781,115576.0
+2020-08-12,66.9000015258789,67.5,65.80000305175781,66.19999694824219,226160.0
+2020-08-13,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0
+2020-08-16,66.4000015258789,66.5999984741211,66.30000305175781,66.5999984741211,54138.0
+2020-08-17,66.5999984741211,66.5999984741211,65.9000015258789,66.4000015258789,119829.0
+2020-08-18,66.4000015258789,66.4000015258789,65.9000015258789,66.0,135591.0
+2020-08-19,66.0999984741211,66.9000015258789,65.9000015258789,66.9000015258789,153846.0
+2020-08-20,66.69999694824219,67.0,66.4000015258789,66.5,84973.0
+2020-08-23,66.5,67.0999984741211,66.5,66.9000015258789,153504.0
+2020-08-24,67.30000305175781,69.30000305175781,67.30000305175781,69.0999984741211,559634.0
+2020-08-25,69.19999694824219,70.0,69.0,69.0,360345.0
+2020-08-26,67.5,68.19999694824219,67.5,67.9000015258789,187571.0
+2020-08-27,67.69999694824219,68.19999694824219,67.5999984741211,67.69999694824219,75747.0
+2020-08-30,67.5999984741211,68.0,67.30000305175781,68.0,68451.0
+2020-08-31,67.80000305175781,68.5999984741211,67.80000305175781,68.19999694824219,88212.0
+2020-09-01,68.4000015258789,68.9000015258789,68.0,68.0,196723.0
+2020-09-02,67.80000305175781,68.0,66.80000305175781,67.9000015258789,162010.0
+2020-09-03,67.9000015258789,69.0,67.9000015258789,69.0,129104.0
+2020-09-06,68.9000015258789,69.0,68.5999984741211,68.80000305175781,58635.0
+2020-09-07,68.69999694824219,70.0,68.4000015258789,69.80000305175781,280260.0
+2020-09-08,69.9000015258789,72.19999694824219,69.9000015258789,71.9000015258789,359281.0
+2020-09-09,70.0,73.4000015258789,69.80000305175781,72.9000015258789,230772.0
+2020-09-10,73.0,74.80000305175781,73.0,74.0,187384.0
+2020-09-13,74.0,74.19999694824219,73.0,73.0999984741211,82529.0
+2020-09-14,73.19999694824219,73.80000305175781,72.0,73.0999984741211,131957.0
+2020-09-15,72.80000305175781,73.4000015258789,71.30000305175781,71.5,241176.0
+2020-09-16,71.5999984741211,72.5999984741211,71.0,71.0,168153.0
+2020-09-17,71.80000305175781,71.9000015258789,71.0999984741211,71.30000305175781,141876.0
+2020-09-20,71.0999984741211,72.19999694824219,71.0999984741211,71.5999984741211,134353.0
+2020-09-21,72.30000305175781,72.4000015258789,71.30000305175781,71.30000305175781,142701.0
+2020-09-22,71.19999694824219,71.69999694824219,71.0,71.0,78056.0
+2020-09-24,71.0,72.0999984741211,71.0,72.0999984741211,94114.0
+2020-09-27,72.19999694824219,74.5999984741211,72.0999984741211,74.19999694824219,407171.0
+2020-09-28,74.19999694824219,74.5,73.4000015258789,73.4000015258789,144257.0
+2020-09-29,74.0999984741211,74.0999984741211,73.4000015258789,74.0,163262.0
+2020-09-30,74.0,74.30000305175781,73.9000015258789,73.9000015258789,123949.0
+2020-10-01,73.9000015258789,75.4000015258789,73.9000015258789,74.5,180487.0
+2020-10-04,74.0,75.69999694824219,74.0,74.9000015258789,109093.0
+2020-10-05,74.5999984741211,75.0,73.5999984741211,74.80000305175781,96673.0
+2020-10-06,75.0,75.30000305175781,74.5,75.19999694824219,55910.0
+2020-10-07,75.5,76.80000305175781,75.19999694824219,76.0,125939.0
+2020-10-08,76.9000015258789,77.4000015258789,76.0,76.4000015258789,125492.0
+2020-10-11,76.69999694824219,78.0,76.69999694824219,77.5,118429.0
+2020-10-12,77.69999694824219,77.9000015258789,76.69999694824219,77.19999694824219,66917.0
+2020-10-13,77.4000015258789,78.69999694824219,77.19999694824219,78.0,170722.0
+2020-10-14,78.0999984741211,78.30000305175781,77.30000305175781,77.30000305175781,55227.0
+2020-10-15,77.5,77.5999984741211,76.30000305175781,76.5,156588.0
+2020-10-18,77.0,78.19999694824219,76.80000305175781,77.5,128557.0
+2020-10-19,77.5,78.0,77.0,78.0,165226.0
+2020-10-20,77.5,77.5999984741211,76.80000305175781,77.0,78163.0
+2020-10-21,77.4000015258789,77.4000015258789,76.0999984741211,76.19999694824219,58325.0
+2020-10-22,76.0,76.0,75.0,75.9000015258789,82420.0
+2020-10-25,75.80000305175781,76.0,73.5,73.5,115990.0
+2020-10-26,72.0,74.9000015258789,71.0,73.0,183579.0
+2020-10-27,73.0999984741211,73.9000015258789,72.5,73.9000015258789,114604.0
+2020-10-28,73.5,73.5,72.0999984741211,72.5999984741211,52707.0
+2020-10-29,72.0,72.0,67.5,68.80000305175781,488469.0
+2020-11-01,68.30000305175781,69.19999694824219,66.5,69.19999694824219,257242.0
+2020-11-02,71.0,74.4000015258789,71.0,74.30000305175781,389477.0
+2020-11-03,75.0,75.4000015258789,74.0,75.0,331166.0
+2020-11-04,74.5,74.9000015258789,73.80000305175781,74.0,201677.0
+2020-11-05,74.0,74.0,72.5,73.0,81966.0
+2020-11-08,72.80000305175781,74.5,72.80000305175781,73.80000305175781,70123.0
+2020-11-09,74.80000305175781,74.80000305175781,73.9000015258789,74.0,175420.0
+2020-11-10,74.5,75.5,73.0,74.0,149154.0
+2020-11-11,74.80000305175781,74.80000305175781,74.0,74.5999984741211,44506.0
+2020-11-12,74.69999694824219,74.69999694824219,73.69999694824219,74.0,74370.0
+2020-11-15,73.9000015258789,74.69999694824219,73.9000015258789,74.4000015258789,38198.0
+2020-11-16,74.19999694824219,74.30000305175781,72.9000015258789,73.30000305175781,213579.0
+2020-11-17,73.80000305175781,74.4000015258789,73.5999984741211,74.0,165328.0
+2020-11-18,74.4000015258789,75.0999984741211,74.30000305175781,74.80000305175781,183101.0
+2020-11-19,74.80000305175781,75.0,74.19999694824219,74.4000015258789,95233.0
+2020-11-22,74.30000305175781,74.5999984741211,74.0,74.5999984741211,65190.0
+2020-11-23,74.4000015258789,75.4000015258789,74.19999694824219,75.4000015258789,80111.0
+2020-11-24,75.5,75.5999984741211,75.0999984741211,75.4000015258789,76769.0
+2020-11-25,75.5,75.69999694824219,75.0,75.0999984741211,82968.0
+2020-11-26,74.19999694824219,75.5999984741211,74.19999694824219,75.30000305175781,66266.0
+2020-11-29,75.30000305175781,76.30000305175781,75.30000305175781,76.19999694824219,130310.0
+2020-11-30,76.19999694824219,76.5,75.80000305175781,75.9000015258789,102188.0
+2020-12-01,76.0,76.5999984741211,75.80000305175781,76.5999984741211,59536.0
+2020-12-02,76.5999984741211,76.80000305175781,75.80000305175781,76.80000305175781,224750.0
+2020-12-03,76.69999694824219,78.0,76.69999694824219,77.5999984741211,206668.0
+2020-12-06,77.69999694824219,78.5999984741211,77.5,78.0,244585.0
+2020-12-07,77.30000305175781,78.19999694824219,76.80000305175781,78.19999694824219,132976.0
+2020-12-08,77.5999984741211,78.19999694824219,77.5999984741211,77.80000305175781,80107.0
+2020-12-09,77.9000015258789,78.0999984741211,77.0,78.0999984741211,61638.0
+2020-12-10,78.0999984741211,78.5999984741211,77.80000305175781,78.0,71059.0
+2020-12-13,78.30000305175781,78.5999984741211,77.9000015258789,78.4000015258789,38295.0
+2020-12-14,78.0,78.5,77.69999694824219,78.4000015258789,94163.0
+2020-12-15,77.80000305175781,78.30000305175781,77.5,78.30000305175781,71637.0
+2020-12-16,78.0,78.9000015258789,78.0,78.9000015258789,171745.0
+2020-12-17,78.69999694824219,79.30000305175781,78.5999984741211,79.0999984741211,198800.0
+2020-12-20,79.0999984741211,80.0,79.0,79.30000305175781,159936.0
+2020-12-21,77.5,78.5999984741211,76.9000015258789,77.5,195156.0
+2020-12-22,77.0,79.5,77.0,79.5,111317.0
+2020-12-23,79.5,79.5,78.5999984741211,78.80000305175781,83139.0
+2020-12-24,79.19999694824219,79.19999694824219,78.69999694824219,78.80000305175781,47530.0
+2020-12-27,79.0,79.4000015258789,78.80000305175781,79.30000305175781,64799.0
+2020-12-28,79.0,80.0,79.0,79.80000305175781,68147.0
+2020-12-29,79.69999694824219,80.19999694824219,79.30000305175781,80.0,147696.0
+2020-12-30,79.69999694824219,81.5999984741211,79.69999694824219,80.4000015258789,148985.0
+2020-12-31,80.0,81.5,80.0,81.0,176031.0
+2021-01-03,81.4000015258789,81.4000015258789,80.0,80.9000015258789,104364.0
+2021-01-04,80.30000305175781,81.19999694824219,80.19999694824219,81.0999984741211,74422.0
+2021-01-05,81.5999984741211,82.0,81.0,82.0,104474.0
+2021-01-06,82.69999694824219,84.19999694824219,82.0999984741211,83.19999694824219,132762.0
+2021-01-07,82.19999694824219,84.5,82.19999694824219,84.5,164681.0
+2021-01-10,84.0999984741211,86.0,84.0999984741211,85.5,159002.0
+2021-01-11,85.9000015258789,86.0,84.5999984741211,84.5999984741211,124913.0
+2021-01-12,84.5,85.80000305175781,84.5,85.5999984741211,62448.0
+2021-01-13,85.19999694824219,85.80000305175781,85.19999694824219,85.5,59558.0
+2021-01-14,85.30000305175781,86.0,85.19999694824219,85.9000015258789,58568.0
+2021-01-17,85.5,86.5999984741211,85.5,86.4000015258789,88503.0
+2021-01-18,86.5,86.5,85.9000015258789,86.4000015258789,94759.0
+2021-01-19,85.69999694824219,86.5999984741211,85.5999984741211,86.0,258739.0
+2021-01-20,86.0,87.0,86.0,86.5,187669.0
+2021-01-21,86.5,87.5,86.5,87.4000015258789,74039.0
+2021-01-24,87.5,89.5999984741211,87.30000305175781,88.0,149916.0
+2021-01-25,88.9000015258789,89.5999984741211,88.9000015258789,89.5999984741211,154830.0
+2021-01-26,89.5999984741211,89.69999694824219,89.0,89.0,150807.0
+2021-01-27,89.9000015258789,91.80000305175781,89.80000305175781,91.5999984741211,235134.0
+2021-01-28,91.0,91.69999694824219,90.30000305175781,90.30000305175781,149364.0
+2021-01-31,90.69999694824219,91.9000015258789,90.69999694824219,91.9000015258789,182031.0
+2021-02-01,91.9000015258789,94.80000305175781,91.9000015258789,92.9000015258789,242584.0
+2021-02-02,93.0,94.69999694824219,93.0,93.9000015258789,164313.0
+2021-02-03,93.5,93.5,90.0,91.80000305175781,242771.0
+2021-02-04,91.4000015258789,91.4000015258789,87.0999984741211,90.0,336462.0
+2021-02-07,88.4000015258789,89.69999694824219,87.5,87.5,387618.0
+2021-02-08,87.0,88.5,87.0,88.19999694824219,82129.0
+2021-02-09,88.19999694824219,88.4000015258789,84.80000305175781,85.30000305175781,527372.0
+2021-02-10,85.5,85.5,85.0,85.4000015258789,120493.0
+2021-02-11,85.4000015258789,85.4000015258789,85.0999984741211,85.4000015258789,60680.0
+2021-02-14,85.4000015258789,87.0,85.4000015258789,87.0,143016.0
+2021-02-15,87.19999694824219,89.19999694824219,85.9000015258789,85.9000015258789,250350.0
+2021-02-16,86.80000305175781,87.80000305175781,86.69999694824219,87.69999694824219,55142.0
+2021-02-17,88.0,88.0,87.0,87.19999694824219,42183.0
+2021-02-18,87.19999694824219,87.5,86.80000305175781,86.80000305175781,32154.0
+2021-02-21,87.4000015258789,87.4000015258789,86.5,87.0999984741211,56942.0
+2021-02-22,87.30000305175781,87.30000305175781,86.0,86.0999984741211,105206.0
+2021-02-23,86.0999984741211,86.80000305175781,86.0,86.4000015258789,33854.0
+2021-02-24,86.4000015258789,86.80000305175781,85.9000015258789,86.0999984741211,97731.0
+2021-02-25,86.0,86.0999984741211,85.0,86.0,123137.0
+2021-02-28,84.30000305175781,86.19999694824219,84.30000305175781,85.9000015258789,90882.0
+2021-03-01,86.0,86.69999694824219,85.9000015258789,86.69999694824219,69078.0
+2021-03-02,86.5999984741211,87.9000015258789,86.4000015258789,87.9000015258789,166033.0
+2021-03-03,88.0,88.4000015258789,86.9000015258789,88.0999984741211,195739.0
+2021-03-04,88.0999984741211,88.0999984741211,86.9000015258789,87.80000305175781,73152.0
+2021-03-07,87.30000305175781,87.80000305175781,87.0999984741211,87.4000015258789,55086.0
+2021-03-08,87.5,87.5,87.0,87.0999984741211,33853.0
+2021-03-09,87.0999984741211,87.30000305175781,85.0,85.0,157139.0
+2021-03-10,85.5,85.5999984741211,84.4000015258789,84.5999984741211,159260.0
+2021-03-11,84.19999694824219,84.5999984741211,83.9000015258789,84.5999984741211,80018.0
+2021-03-14,84.5999984741211,85.5,84.0,85.4000015258789,63244.0
+2021-03-15,85.5,86.0,85.30000305175781,85.4000015258789,63689.0
+2021-03-16,86.0,86.0,84.80000305175781,85.5,67410.0
+2021-03-17,84.9000015258789,85.5,84.80000305175781,85.0,79338.0
+2021-03-18,85.30000305175781,86.19999694824219,84.0,84.5,128227.0
+2021-03-21,85.0,85.0,84.0,84.69999694824219,76165.0
+2021-03-22,84.69999694824219,85.0,84.30000305175781,84.80000305175781,101037.0
+2021-03-23,84.80000305175781,84.80000305175781,84.4000015258789,84.5,101567.0
+2021-03-24,84.4000015258789,84.9000015258789,84.30000305175781,84.30000305175781,28803.0
+2021-03-25,84.30000305175781,84.80000305175781,84.30000305175781,84.4000015258789,38077.0
+2021-03-28,84.4000015258789,84.80000305175781,84.30000305175781,84.5,30686.0
+2021-03-29,84.80000305175781,84.80000305175781,84.5,84.80000305175781,49199.0
+2021-03-30,84.80000305175781,85.0,84.69999694824219,85.0,33301.0
+2021-03-31,85.0,85.19999694824219,84.5999984741211,85.0999984741211,144493.0
+2021-04-01,85.0999984741211,85.4000015258789,85.0,85.4000015258789,148531.0
+2021-04-04,85.4000015258789,86.0,85.19999694824219,85.9000015258789,172410.0
+2021-04-05,86.0,86.4000015258789,85.5,86.30000305175781,102286.0
+2021-04-06,86.30000305175781,86.30000305175781,85.19999694824219,85.19999694824219,118359.0
+2021-04-07,85.19999694824219,85.19999694824219,85.19999694824219,85.19999694824219,0.0
+2021-04-08,84.9000015258789,84.9000015258789,84.5999984741211,84.69999694824219,87661.0
+2021-04-11,84.69999694824219,84.69999694824219,84.69999694824219,84.69999694824219,0.0
+2021-04-12,84.69999694824219,84.9000015258789,84.4000015258789,84.80000305175781,67771.0
+2021-04-13,84.80000305175781,85.0,83.9000015258789,84.4000015258789,81489.0
+2021-04-14,84.30000305175781,84.30000305175781,83.0999984741211,83.69999694824219,97931.0
+2021-04-15,83.69999694824219,84.30000305175781,83.69999694824219,83.80000305175781,26313.0
+2021-04-18,84.4000015258789,84.69999694824219,83.80000305175781,84.5999984741211,61028.0
+2021-04-19,84.80000305175781,84.80000305175781,83.9000015258789,84.0,313794.0
+2021-04-20,84.19999694824219,84.19999694824219,83.5,83.80000305175781,167887.0
+2021-04-21,84.0,84.0,83.0999984741211,83.5999984741211,112469.0
+2021-04-22,83.69999694824219,84.30000305175781,83.5999984741211,83.9000015258789,45057.0
+2021-04-25,83.9000015258789,84.0,83.0,83.5,104018.0
+2021-04-26,83.5,83.5,82.9000015258789,83.30000305175781,320358.0
+2021-04-27,83.30000305175781,83.80000305175781,83.0999984741211,83.69999694824219,43261.0
+2021-04-28,83.9000015258789,84.5,83.69999694824219,84.5,95472.0
+2021-04-29,84.5,84.5,84.0999984741211,84.5,56508.0
+2021-05-02,84.69999694824219,85.9000015258789,84.69999694824219,85.5999984741211,186956.0
+2021-05-03,86.0,86.0,85.4000015258789,85.5999984741211,102243.0
+2021-05-04,85.5999984741211,85.80000305175781,85.0999984741211,85.19999694824219,139708.0
+2021-05-05,84.5999984741211,84.5999984741211,84.0,84.0,82189.0
+2021-05-06,84.0999984741211,84.30000305175781,83.69999694824219,84.0,92423.0
+2021-05-09,84.69999694824219,84.69999694824219,83.80000305175781,83.80000305175781,84467.0
+2021-05-10,84.30000305175781,84.5,83.80000305175781,84.5,88511.0
+2021-05-17,84.5,84.5,83.9000015258789,83.9000015258789,53004.0
+2021-05-18,84.0,84.5,83.80000305175781,84.5,44688.0
+2021-05-19,84.5,84.5,84.0,84.0999984741211,40412.0
+2021-05-20,84.4000015258789,84.4000015258789,83.5999984741211,84.19999694824219,144453.0
+2021-05-23,84.19999694824219,84.5,83.9000015258789,84.5,120061.0
+2021-05-24,84.19999694824219,84.69999694824219,84.19999694824219,84.5,202026.0
+2021-05-25,84.80000305175781,85.0,84.5,85.0,142911.0
+2021-05-26,85.0999984741211,85.80000305175781,84.5,85.69999694824219,164925.0
+2021-05-27,85.69999694824219,85.9000015258789,85.4000015258789,85.9000015258789,145199.0
+2021-05-30,85.9000015258789,86.0,85.30000305175781,85.4000015258789,200282.0
+2021-05-31,85.4000015258789,85.4000015258789,84.9000015258789,85.0,130025.0
+2021-06-01,85.30000305175781,85.30000305175781,84.5999984741211,84.5999984741211,161234.0
+2021-06-02,84.5999984741211,84.9000015258789,84.5,84.5999984741211,122649.0
+2021-06-03,84.5999984741211,85.0,84.5999984741211,84.9000015258789,107696.0
+2021-06-06,85.0,85.0999984741211,84.5,84.5999984741211,116939.0
+2021-06-07,84.5,84.69999694824219,84.5,84.69999694824219,102204.0
+2021-06-08,84.69999694824219,85.0,84.5999984741211,84.80000305175781,103292.0
+2021-06-09,85.0,85.30000305175781,84.80000305175781,85.30000305175781,145206.0
+2021-06-10,85.30000305175781,85.4000015258789,84.69999694824219,85.30000305175781,109059.0
+2021-06-13,85.30000305175781,85.5,85.19999694824219,85.19999694824219,104265.0
+2021-06-14,85.30000305175781,85.80000305175781,85.0999984741211,85.69999694824219,333086.0
+2021-06-15,85.80000305175781,86.9000015258789,85.69999694824219,86.5,339059.0
+2021-06-16,86.5,87.0,86.30000305175781,86.9000015258789,211179.0
+2021-06-17,87.0,87.30000305175781,86.30000305175781,86.5,87921.0
+2021-06-20,86.5999984741211,86.5999984741211,85.5999984741211,86.19999694824219,152448.0
+2021-06-21,86.0,86.0,85.30000305175781,85.5,67834.0
+2021-06-22,85.80000305175781,86.30000305175781,85.5999984741211,86.19999694824219,58960.0
+2021-06-23,86.19999694824219,86.30000305175781,85.80000305175781,85.9000015258789,49974.0
+2021-06-24,86.0,86.0,85.80000305175781,86.0,50241.0
+2021-06-27,86.0,86.0,86.0,86.0,0.0
+2021-06-28,86.4000015258789,86.4000015258789,86.0,86.19999694824219,65724.0
+2021-06-29,86.30000305175781,86.30000305175781,85.5999984741211,85.5999984741211,115712.0
+2021-06-30,85.69999694824219,86.0,85.5999984741211,86.0,94071.0
+2021-07-01,86.0,86.0999984741211,85.69999694824219,86.0,31217.0
+2021-07-04,85.80000305175781,86.19999694824219,85.80000305175781,85.9000015258789,146162.0
+2021-07-05,86.0999984741211,86.0999984741211,85.69999694824219,86.0,102268.0
+2021-07-06,86.0999984741211,86.19999694824219,85.80000305175781,85.9000015258789,34887.0
+2021-07-07,85.9000015258789,86.0,85.69999694824219,86.0,64391.0
+2021-07-08,85.9000015258789,85.9000015258789,85.5999984741211,85.9000015258789,83459.0
+2021-07-11,86.0,86.0999984741211,85.5,85.5999984741211,82624.0
+2021-07-12,85.4000015258789,86.0,85.19999694824219,85.5,148197.0
+2021-07-13,85.80000305175781,86.0,85.5999984741211,85.9000015258789,27791.0
+2021-07-14,85.9000015258789,85.9000015258789,85.19999694824219,85.30000305175781,77144.0
+2021-07-15,85.30000305175781,85.80000305175781,85.0,85.5999984741211,52931.0
+2021-07-25,85.4000015258789,86.0999984741211,85.30000305175781,86.0,67357.0
+2021-07-26,86.0,86.0999984741211,85.5999984741211,85.5999984741211,56719.0
+2021-07-27,86.0,86.0999984741211,85.69999694824219,86.0,55240.0
+2021-07-28,85.9000015258789,86.0999984741211,85.69999694824219,86.0,50762.0
+2021-07-29,86.0,86.0999984741211,85.80000305175781,86.0,92371.0
+2021-08-01,86.0,86.9000015258789,86.0,86.5999984741211,139827.0
+2021-08-02,86.9000015258789,87.69999694824219,86.5999984741211,87.4000015258789,204734.0
+2021-08-03,87.4000015258789,88.4000015258789,87.4000015258789,88.0,354310.0
+2021-08-04,88.0,88.30000305175781,87.80000305175781,88.19999694824219,167728.0
+2021-08-05,87.5999984741211,89.0,87.5999984741211,88.5999984741211,113224.0
+2021-08-08,88.9000015258789,90.0,88.69999694824219,90.0,99873.0
+2021-08-09,89.9000015258789,89.9000015258789,89.0,89.4000015258789,45872.0
+2021-08-10,88.5,88.69999694824219,87.69999694824219,88.0,112000.0
+2021-08-11,88.9000015258789,89.0,87.19999694824219,87.9000015258789,79420.0
+2021-08-12,87.9000015258789,88.0,86.4000015258789,87.0,203295.0
+2021-08-15,87.0,87.0,85.69999694824219,85.9000015258789,99254.0
+2021-08-16,85.9000015258789,85.9000015258789,83.30000305175781,83.30000305175781,301343.0
+2021-08-17,83.30000305175781,84.30000305175781,82.30000305175781,84.30000305175781,305640.0
+2021-08-18,84.0,85.4000015258789,84.0,85.30000305175781,68398.0
+2021-08-19,85.30000305175781,86.5,85.30000305175781,86.0,365435.0
+2021-08-22,85.5,86.9000015258789,85.5,86.5999984741211,250373.0
+2021-08-23,84.5,85.0,83.69999694824219,83.69999694824219,127506.0
+2021-08-24,83.69999694824219,84.5,83.69999694824219,84.5,57098.0
+2021-08-25,84.5,84.5,83.69999694824219,83.80000305175781,65293.0
+2021-08-26,84.0,84.19999694824219,83.69999694824219,83.69999694824219,61217.0
+2021-08-29,83.69999694824219,84.4000015258789,83.69999694824219,84.19999694824219,17946.0
+2021-08-30,84.30000305175781,84.30000305175781,83.9000015258789,84.0,33952.0
+2021-08-31,84.0,84.0,83.5,83.69999694824219,118269.0
+2021-09-01,83.5999984741211,83.80000305175781,83.4000015258789,83.80000305175781,41242.0
+2021-09-02,83.9000015258789,84.0,83.5999984741211,83.9000015258789,81772.0
+2021-09-05,84.0,84.0,83.80000305175781,84.0,46012.0
+2021-09-06,84.0,84.0999984741211,83.9000015258789,83.9000015258789,50534.0
+2021-09-07,84.19999694824219,84.5999984741211,84.0,84.30000305175781,78519.0
+2021-09-08,84.4000015258789,85.4000015258789,84.4000015258789,85.0,65834.0
+2021-09-09,85.0,85.0999984741211,84.5999984741211,84.69999694824219,42887.0
+2021-09-12,84.5,84.5,83.69999694824219,83.80000305175781,68737.0
+2021-09-13,83.80000305175781,84.0,83.5999984741211,83.9000015258789,63659.0
+2021-09-14,83.80000305175781,83.9000015258789,83.30000305175781,83.30000305175781,109962.0
+2021-09-15,83.30000305175781,83.5999984741211,83.0999984741211,83.5,65040.0
+2021-09-16,83.69999694824219,83.69999694824219,82.9000015258789,83.19999694824219,133809.0
+2021-09-19,83.19999694824219,83.19999694824219,82.80000305175781,82.9000015258789,95500.0
+2021-09-20,82.80000305175781,83.0,82.80000305175781,83.0,45663.0
+2021-09-21,82.80000305175781,83.4000015258789,82.69999694824219,83.0999984741211,53497.0
+2021-09-22,83.0,83.69999694824219,83.0,83.5999984741211,34024.0
+2021-09-26,84.0,84.0,83.0,83.19999694824219,97137.0
+2021-09-27,83.0999984741211,83.0999984741211,82.69999694824219,83.0999984741211,153460.0
+2021-09-28,83.0999984741211,83.0999984741211,82.19999694824219,82.4000015258789,178820.0
+2021-09-29,83.0,83.0,81.9000015258789,82.0,114886.0
+2021-09-30,82.0999984741211,83.0,81.5999984741211,83.0,118431.0
+2021-10-03,83.0,83.0,82.19999694824219,82.9000015258789,45265.0
+2021-10-04,82.9000015258789,82.9000015258789,82.19999694824219,82.4000015258789,58434.0
+2021-10-05,82.0999984741211,82.9000015258789,81.0,82.9000015258789,175371.0
+2021-10-06,82.30000305175781,82.30000305175781,81.4000015258789,81.69999694824219,77451.0
+2021-10-07,81.0999984741211,81.5,79.9000015258789,80.0,226453.0
+2021-10-10,80.0,80.0,78.4000015258789,78.5,131390.0
+2021-10-11,78.5,78.5,78.5,78.5,0.0
+2021-10-12,78.80000305175781,81.0,78.69999694824219,80.69999694824219,84679.0
+2021-10-13,80.9000015258789,81.5,80.80000305175781,81.5,48657.0
+2021-10-14,81.5,81.9000015258789,80.80000305175781,81.9000015258789,53451.0
+2021-10-17,82.19999694824219,82.5999984741211,81.69999694824219,82.5999984741211,70917.0
+2021-10-18,82.5999984741211,83.0,82.30000305175781,82.5,65292.0
+2021-10-19,82.30000305175781,82.30000305175781,81.4000015258789,81.80000305175781,97419.0
+2021-10-20,81.30000305175781,81.69999694824219,81.30000305175781,81.30000305175781,90688.0
+2021-10-21,81.4000015258789,82.0,81.0999984741211,81.5999984741211,83072.0
+2021-10-24,82.0,82.19999694824219,80.69999694824219,81.30000305175781,68989.0
+2021-10-25,81.30000305175781,81.5,81.0,81.0,38157.0
+2021-10-26,81.0,81.30000305175781,80.9000015258789,80.9000015258789,35527.0
+2021-10-27,81.4000015258789,81.4000015258789,79.69999694824219,80.5999984741211,66248.0
+2021-10-28,80.5,82.0,80.19999694824219,81.5999984741211,58911.0
+2021-10-31,81.9000015258789,82.0,81.19999694824219,81.5,19830.0
+2021-11-01,81.0999984741211,81.19999694824219,80.69999694824219,80.80000305175781,36861.0
+2021-11-02,81.30000305175781,81.30000305175781,79.9000015258789,80.19999694824219,75492.0
+2021-11-03,80.30000305175781,80.30000305175781,79.80000305175781,80.19999694824219,50515.0
+2021-11-04,80.19999694824219,80.19999694824219,79.9000015258789,80.19999694824219,33680.0
+2021-11-07,80.19999694824219,80.30000305175781,79.9000015258789,79.9000015258789,48582.0
+2021-11-08,79.9000015258789,80.19999694824219,79.5,79.9000015258789,74342.0
+2021-11-09,79.80000305175781,80.19999694824219,79.69999694824219,80.0999984741211,34808.0
+2021-11-10,79.80000305175781,80.0,79.5,80.0,34676.0
+2021-11-11,79.9000015258789,80.5,79.69999694824219,80.0999984741211,27987.0
+2021-11-14,79.80000305175781,80.5999984741211,79.80000305175781,80.5999984741211,35992.0
+2021-11-15,80.30000305175781,81.5999984741211,80.30000305175781,81.19999694824219,49577.0
+2021-11-16,81.19999694824219,81.5,80.69999694824219,80.9000015258789,39305.0
+2021-11-17,80.9000015258789,81.30000305175781,80.0,80.5,43614.0
+2021-11-18,80.5,80.5,80.5,80.5,0.0
+2021-11-21,80.0999984741211,80.4000015258789,80.0,80.4000015258789,41443.0
+2021-11-22,80.0999984741211,80.4000015258789,77.9000015258789,78.9000015258789,91234.0
+2021-11-23,78.5,80.0999984741211,78.5,79.69999694824219,37895.0
+2021-11-24,80.0,81.0,80.0,80.4000015258789,72673.0
+2021-11-25,80.5,81.0999984741211,80.0,80.0,95748.0
+2021-11-28,80.0,80.0,80.0,80.0,0.0
+2021-11-29,79.0,79.19999694824219,77.9000015258789,77.9000015258789,124149.0
+2021-11-30,77.80000305175781,77.80000305175781,73.0999984741211,73.0999984741211,362504.0
+2021-12-01,73.9000015258789,74.0,72.4000015258789,72.80000305175781,251973.0
+2021-12-02,72.80000305175781,72.80000305175781,72.80000305175781,72.80000305175781,0.0
+2021-12-05,72.9000015258789,74.5,72.80000305175781,74.4000015258789,256174.0
+2021-12-06,75.5999984741211,75.5999984741211,74.19999694824219,74.5,151331.0
+2021-12-07,74.80000305175781,75.0,74.5,74.9000015258789,63260.0
+2021-12-08,75.0,75.0,74.30000305175781,74.80000305175781,61683.0
+2021-12-09,74.5,74.80000305175781,74.30000305175781,74.4000015258789,42657.0
+2021-12-12,74.5999984741211,75.0,74.4000015258789,74.9000015258789,76878.0
+2021-12-13,77.69999694824219,77.69999694824219,75.19999694824219,75.30000305175781,168716.0
+2021-12-14,75.30000305175781,77.0,74.9000015258789,76.0,71057.0
+2021-12-15,76.9000015258789,76.9000015258789,76.0999984741211,76.9000015258789,39012.0
+2021-12-16,77.0,77.5,75.0,75.0,110810.0
+2021-12-19,75.5999984741211,76.5,75.0999984741211,75.5999984741211,58470.0
+2021-12-20,75.69999694824219,76.0,75.5999984741211,75.69999694824219,39515.0
+2021-12-21,76.0,76.30000305175781,75.9000015258789,76.0999984741211,35439.0
+2021-12-22,76.0999984741211,76.19999694824219,76.0,76.0,54497.0
+2021-12-23,76.0,76.19999694824219,76.0,76.0999984741211,26083.0
+2021-12-26,76.19999694824219,76.5,76.0,76.0,26639.0
+2021-12-27,75.69999694824219,76.0,75.5,75.5,19736.0
+2021-12-28,76.0,76.19999694824219,75.80000305175781,76.19999694824219,26745.0
+2021-12-29,76.5,76.5,75.5999984741211,75.80000305175781,42199.0
+2021-12-30,75.80000305175781,76.19999694824219,75.69999694824219,75.69999694824219,18191.0
+2022-01-02,75.69999694824219,76.19999694824219,75.69999694824219,76.0999984741211,33352.0
+2022-01-03,76.19999694824219,76.4000015258789,75.9000015258789,75.9000015258789,21332.0
+2022-01-04,76.0,76.0999984741211,75.69999694824219,75.69999694824219,47188.0
+2022-01-05,75.5999984741211,77.0,75.5999984741211,76.69999694824219,71105.0
+2022-01-06,76.69999694824219,78.5,76.4000015258789,78.0,49555.0
+2022-01-09,78.0,78.0,77.19999694824219,77.30000305175781,36467.0
+2022-01-10,77.69999694824219,77.9000015258789,77.5,77.9000015258789,40059.0
+2022-01-11,77.9000015258789,78.0,77.80000305175781,78.0,22442.0
+2022-01-12,78.0,78.0,77.5,77.9000015258789,34347.0
+2022-01-13,77.80000305175781,80.0,77.80000305175781,79.80000305175781,113951.0
+2022-01-16,80.0,80.9000015258789,80.0,80.19999694824219,58977.0
+2022-01-17,80.30000305175781,80.30000305175781,79.9000015258789,80.19999694824219,26891.0
+2022-01-18,80.19999694824219,80.4000015258789,80.0999984741211,80.4000015258789,38612.0
+2022-01-19,80.19999694824219,80.4000015258789,80.19999694824219,80.30000305175781,19756.0
+2022-01-20,80.5,81.5,80.19999694824219,81.5,97011.0
+2022-01-23,81.0,81.4000015258789,80.5,80.80000305175781,65403.0
+2022-01-24,80.5,80.5,79.5999984741211,80.0,52159.0
+2022-01-25,80.0,80.0,78.19999694824219,78.5,102014.0
+2022-01-26,78.5,78.5,78.5,78.5,0.0
+2022-01-27,78.5,78.5,78.5,78.5,0.0
+2022-01-30,79.9000015258789,80.0,79.69999694824219,79.80000305175781,29915.0
+2022-01-31,79.9000015258789,80.19999694824219,79.69999694824219,80.0,72955.0
+2022-02-01,80.0999984741211,80.30000305175781,80.0,80.0999984741211,21570.0
+2022-02-02,80.30000305175781,80.9000015258789,79.5999984741211,80.0,52985.0
+2022-02-03,80.0,80.0999984741211,79.5,79.80000305175781,30223.0
+2022-02-06,79.80000305175781,79.80000305175781,79.0,79.5,18687.0
+2022-02-07,80.0,80.0,79.30000305175781,79.5,26267.0
+2022-02-08,79.19999694824219,79.5,79.0999984741211,79.30000305175781,29500.0
+2022-02-09,79.0,79.0,77.30000305175781,77.9000015258789,214718.0
+2022-02-10,78.0,78.9000015258789,77.9000015258789,78.9000015258789,65131.0
+2022-02-13,77.9000015258789,79.0999984741211,77.9000015258789,78.5999984741211,138521.0
+2022-02-14,78.19999694824219,78.5,77.69999694824219,77.69999694824219,194748.0
+2022-02-15,78.0,78.69999694824219,78.0,78.4000015258789,59210.0
+2022-02-16,78.4000015258789,79.19999694824219,78.19999694824219,79.0999984741211,84974.0
+2022-02-17,79.0999984741211,79.30000305175781,78.80000305175781,79.30000305175781,53946.0
+2022-02-20,79.30000305175781,79.5,79.0,79.19999694824219,69315.0
+2022-02-21,79.19999694824219,80.19999694824219,79.0999984741211,79.69999694824219,84441.0
+2022-02-23,79.69999694824219,79.80000305175781,79.19999694824219,79.19999694824219,47437.0
+2022-02-24,79.19999694824219,79.19999694824219,78.0,78.0999984741211,91620.0
+2022-02-27,78.5,78.5,77.5999984741211,77.5999984741211,57346.0
+2022-02-28,77.5999984741211,77.9000015258789,77.0999984741211,77.0999984741211,88381.0
+2022-03-01,77.5999984741211,77.5999984741211,75.30000305175781,75.5,174113.0
+2022-03-02,75.9000015258789,76.0,75.0999984741211,75.80000305175781,119908.0
+2022-03-03,75.9000015258789,78.19999694824219,75.9000015258789,77.5,135235.0
+2022-03-06,78.0999984741211,79.69999694824219,78.0,79.5999984741211,111037.0
+2022-03-07,79.69999694824219,80.5999984741211,79.5999984741211,79.5999984741211,182788.0
+2022-03-08,79.5999984741211,79.5999984741211,78.5999984741211,78.69999694824219,25486.0
+2022-03-09,78.9000015258789,79.0,77.80000305175781,77.80000305175781,83312.0
+2022-03-10,78.30000305175781,78.5999984741211,77.5999984741211,77.80000305175781,16475.0
+2022-03-13,78.30000305175781,78.30000305175781,78.0,78.0,21635.0
+2022-03-14,78.0,78.0,77.5999984741211,77.5999984741211,18548.0
+2022-03-15,78.0,78.30000305175781,77.4000015258789,77.5,22526.0
+2022-03-16,77.5,78.19999694824219,77.4000015258789,78.19999694824219,40447.0
+2022-03-17,78.19999694824219,78.9000015258789,77.9000015258789,77.9000015258789,39139.0
+2022-03-20,78.30000305175781,78.69999694824219,77.9000015258789,78.5,77041.0
+2022-03-21,78.69999694824219,79.0999984741211,78.69999694824219,79.0,64994.0
+2022-03-22,79.0,79.69999694824219,79.0,79.69999694824219,124589.0
+2022-03-23,79.69999694824219,80.0999984741211,79.69999694824219,80.0,97922.0
+2022-03-24,80.0,80.5999984741211,80.0,80.5999984741211,93173.0
+2022-03-27,80.30000305175781,82.0999984741211,80.30000305175781,81.9000015258789,170154.0
+2022-03-28,81.9000015258789,83.5,81.9000015258789,83.4000015258789,163541.0
+2022-03-29,83.5,85.19999694824219,83.4000015258789,85.19999694824219,363392.0
+2022-03-30,85.19999694824219,85.19999694824219,82.69999694824219,83.5999984741211,87618.0
+2022-03-31,83.0999984741211,84.5999984741211,83.0999984741211,84.19999694824219,89226.0
+2022-04-03,92.5999984741211,92.5999984741211,86.0,86.80000305175781,146140.0
+2022-04-04,86.80000305175781,86.80000305175781,86.80000305175781,86.80000305175781,0.0
+2022-04-05,85.19999694824219,85.19999694824219,84.30000305175781,85.0,60206.0
+2022-04-06,85.0,85.0,83.5999984741211,83.5999984741211,55021.0
+2022-04-07,83.0,83.5,80.0,81.9000015258789,122775.0
+2022-04-10,81.80000305175781,81.80000305175781,81.0,81.4000015258789,93263.0
+2022-04-11,81.5,82.5999984741211,81.5,82.0,138350.0
+2022-04-12,82.0,82.0,80.5,80.9000015258789,102927.0
+2022-04-13,80.9000015258789,80.9000015258789,79.5,80.0,103369.0
+2022-04-14,80.0,80.0,79.5999984741211,79.69999694824219,55786.0
+2022-04-17,80.0,80.0999984741211,79.30000305175781,79.5,140706.0
+2022-04-18,79.4000015258789,79.4000015258789,78.69999694824219,79.0999984741211,73143.0
+2022-04-19,79.19999694824219,80.0999984741211,79.0999984741211,79.0999984741211,323375.0
+2022-04-20,79.9000015258789,80.0999984741211,79.4000015258789,79.4000015258789,204604.0
+2022-04-21,80.80000305175781,80.80000305175781,79.80000305175781,79.80000305175781,395380.0
+2022-04-24,80.0,80.9000015258789,79.5999984741211,80.0,226748.0
+2022-04-25,80.0,82.0999984741211,80.0,81.5999984741211,114669.0
+2022-04-26,82.0,82.9000015258789,81.80000305175781,82.80000305175781,103610.0
+2022-04-27,83.0,83.0,81.5999984741211,82.0,28702.0
+2022-04-28,80.0,81.0,79.30000305175781,80.4000015258789,229485.0
+2022-05-08,80.5,80.9000015258789,80.0,80.30000305175781,74678.0
+2022-05-09,80.0999984741211,80.5,79.9000015258789,80.0,86508.0
+2022-05-10,80.0,80.80000305175781,79.0,80.5,139832.0
+2022-05-11,80.9000015258789,81.5,80.69999694824219,81.0999984741211,114693.0
+2022-05-12,80.30000305175781,81.5999984741211,79.5,81.5999984741211,141964.0
+2022-05-15,81.5999984741211,83.0999984741211,80.69999694824219,82.69999694824219,188952.0
+2022-05-16,82.69999694824219,82.9000015258789,81.0,81.0999984741211,56312.0
+2022-05-17,80.0,81.0,80.0,81.0,54541.0
+2022-05-18,81.0,81.0,81.0,81.0,0.0
+2022-05-19,80.19999694824219,80.19999694824219,79.0,79.9000015258789,127638.0
+2022-05-22,79.0999984741211,79.5999984741211,78.9000015258789,79.30000305175781,73318.0
+2022-05-23,78.5,80.0,78.5,79.5,215303.0
+2022-05-24,79.5,79.5999984741211,78.4000015258789,79.5999984741211,166781.0
+2022-05-25,78.5,80.4000015258789,78.5,79.5999984741211,183430.0
+2022-05-26,79.80000305175781,81.0,79.80000305175781,80.0,227558.0
+2022-05-29,80.0999984741211,80.69999694824219,79.4000015258789,79.5999984741211,166835.0
+2022-05-30,79.69999694824219,80.0,79.5,79.9000015258789,98855.0
+2022-05-31,79.30000305175781,80.19999694824219,79.30000305175781,79.30000305175781,120452.0
+2022-06-01,79.4000015258789,80.0,79.30000305175781,80.0,73650.0
+2022-06-02,80.0,80.0,79.4000015258789,79.5999984741211,51367.0
+2022-06-05,80.0,80.19999694824219,79.30000305175781,79.30000305175781,70816.0
+2022-06-06,80.0,80.30000305175781,79.5,80.0,157196.0
+2022-06-07,80.0,80.5,79.5999984741211,80.5,67394.0
+2022-06-08,80.0,80.5,80.0,80.5,23960.0
+2022-06-09,80.30000305175781,82.5,80.30000305175781,82.19999694824219,131105.0
+2022-06-12,82.0,85.5,81.4000015258789,81.4000015258789,251950.0
+2022-06-13,81.4000015258789,82.0,79.4000015258789,81.0999984741211,105759.0
+2022-06-14,80.69999694824219,80.69999694824219,79.19999694824219,79.9000015258789,85846.0
+2022-06-15,79.19999694824219,80.0999984741211,79.19999694824219,79.19999694824219,50341.0
+2022-06-16,79.5,80.0,79.19999694824219,79.30000305175781,64248.0
+2022-06-19,79.30000305175781,79.30000305175781,78.0,78.9000015258789,108858.0
+2022-06-20,78.9000015258789,78.9000015258789,77.69999694824219,78.19999694824219,82799.0
+2022-06-21,77.0999984741211,78.69999694824219,77.0999984741211,78.0999984741211,99215.0
+2022-06-22,78.19999694824219,78.19999694824219,75.0,75.0,82638.0
+2022-06-23,74.4000015258789,74.4000015258789,73.0999984741211,73.69999694824219,62889.0
+2022-06-26,73.9000015258789,74.9000015258789,73.69999694824219,73.80000305175781,42911.0
+2022-06-27,73.69999694824219,74.19999694824219,73.5999984741211,73.5999984741211,73115.0
+2022-06-28,73.4000015258789,74.19999694824219,72.80000305175781,74.19999694824219,122315.0
+2022-06-29,74.19999694824219,75.80000305175781,74.19999694824219,75.5,138514.0
+2022-06-30,75.9000015258789,79.4000015258789,75.9000015258789,79.19999694824219,89694.0
+2022-07-03,77.5999984741211,79.4000015258789,77.5999984741211,79.0,53616.0
+2022-07-04,78.5999984741211,78.69999694824219,77.5,77.69999694824219,22775.0
+2022-07-05,77.5999984741211,77.5999984741211,77.0,77.30000305175781,25823.0
+2022-07-06,77.0,77.5,76.5,77.5,38075.0
+2022-07-13,76.5,78.80000305175781,76.5,77.5999984741211,30796.0
+2022-07-14,78.30000305175781,79.0999984741211,77.69999694824219,79.0,65325.0
+2022-07-17,79.0,79.30000305175781,79.0,79.19999694824219,56397.0
+2022-07-18,78.0999984741211,78.9000015258789,78.0999984741211,78.9000015258789,69494.0
+2022-07-19,77.4000015258789,78.9000015258789,77.4000015258789,78.9000015258789,58192.0
+2022-07-20,78.9000015258789,80.0,78.80000305175781,80.0,64570.0
+2022-07-21,79.5999984741211,79.69999694824219,78.80000305175781,79.69999694824219,33007.0
+2022-07-24,78.9000015258789,79.0,78.19999694824219,78.19999694824219,50666.0
+2022-07-25,79.5999984741211,79.5999984741211,78.0999984741211,78.0999984741211,42913.0
+2022-07-26,78.19999694824219,79.0999984741211,77.80000305175781,79.0,48278.0
+2022-07-27,79.0999984741211,79.0999984741211,78.5,78.5,47512.0
+2022-07-28,79.0,79.30000305175781,78.5,78.5999984741211,51339.0
+2022-07-31,78.69999694824219,79.0999984741211,78.69999694824219,79.0,47888.0
+2022-08-01,79.30000305175781,79.80000305175781,79.19999694824219,79.5,27631.0
+2022-08-02,79.9000015258789,80.5,79.5999984741211,80.0,59190.0
+2022-08-03,80.0,81.0,79.80000305175781,80.5,70551.0
+2022-08-04,80.0,80.5,79.9000015258789,80.0999984741211,26388.0
+2022-08-07,80.5,80.5,79.9000015258789,80.5,24602.0
+2022-08-08,80.0,80.69999694824219,79.9000015258789,80.69999694824219,14170.0
+2022-08-09,80.5999984741211,80.9000015258789,80.5,80.5,13865.0
+2022-08-10,80.5,81.5,80.5,81.5,37356.0
+2022-08-11,81.5,82.30000305175781,81.5,82.19999694824219,50459.0
+2022-08-14,82.0,82.19999694824219,81.9000015258789,81.9000015258789,18375.0
+2022-08-15,81.9000015258789,82.19999694824219,81.69999694824219,81.69999694824219,19048.0
+2022-08-16,80.0,80.5999984741211,79.4000015258789,79.69999694824219,112351.0
+2022-08-17,79.5999984741211,80.0999984741211,79.5999984741211,79.80000305175781,31091.0
+2022-08-18,80.19999694824219,80.19999694824219,79.80000305175781,80.19999694824219,52308.0
+2022-08-21,80.0,80.30000305175781,79.9000015258789,80.0999984741211,36575.0
+2022-08-22,80.0999984741211,80.0999984741211,79.9000015258789,80.0999984741211,12441.0
+2022-08-23,79.5,80.19999694824219,79.5,80.19999694824219,34335.0
+2022-08-24,79.69999694824219,79.69999694824219,79.0,79.5999984741211,50668.0
+2022-08-25,79.80000305175781,80.0999984741211,79.5999984741211,79.9000015258789,21983.0
+2022-08-28,79.5999984741211,80.19999694824219,79.5,80.19999694824219,25648.0
+2022-08-29,79.9000015258789,80.4000015258789,79.9000015258789,80.4000015258789,23678.0
+2022-08-30,80.30000305175781,80.4000015258789,80.0,80.0,33380.0
+2022-08-31,80.0,80.19999694824219,79.80000305175781,80.19999694824219,36825.0
+2022-09-01,79.5999984741211,80.19999694824219,79.0,79.0,39540.0
+2022-09-04,79.4000015258789,79.69999694824219,79.4000015258789,79.5999984741211,7277.0
+2022-09-05,79.80000305175781,79.80000305175781,79.30000305175781,79.30000305175781,40078.0
+2022-09-06,79.0,79.5,79.0,79.5,11544.0
+2022-09-07,79.4000015258789,79.4000015258789,79.0999984741211,79.0999984741211,48762.0
+2022-09-08,79.0999984741211,79.30000305175781,78.0,79.30000305175781,52929.0
+2022-09-11,78.69999694824219,79.0,78.5999984741211,78.5999984741211,26975.0
+2022-09-12,78.5,78.5,76.5999984741211,76.80000305175781,54956.0
+2022-09-13,77.4000015258789,77.4000015258789,76.0999984741211,76.69999694824219,45593.0
+2022-09-14,76.69999694824219,76.69999694824219,75.5999984741211,76.69999694824219,49833.0
+2022-09-15,76.69999694824219,76.69999694824219,76.0,76.0,33705.0
+2022-09-18,76.0,76.0,74.0999984741211,74.5,27186.0
+2022-09-19,74.5,76.80000305175781,74.0,76.80000305175781,25650.0
+2022-09-20,76.9000015258789,76.9000015258789,75.0999984741211,75.0999984741211,27138.0
+2022-09-21,75.9000015258789,75.9000015258789,74.5,75.0,17435.0
+2022-09-25,71.0,74.19999694824219,71.0,72.80000305175781,68982.0
+2022-09-26,72.9000015258789,73.69999694824219,72.5999984741211,72.5999984741211,85508.0
+2022-09-27,72.30000305175781,75.0999984741211,72.30000305175781,74.0,71897.0
+2022-09-28,75.0999984741211,76.5,74.80000305175781,76.0,22680.0
+2022-09-29,76.80000305175781,77.4000015258789,76.0,77.4000015258789,54217.0
+2022-10-02,76.19999694824219,77.4000015258789,76.19999694824219,76.80000305175781,41941.0
+2022-10-03,76.80000305175781,77.0999984741211,76.30000305175781,76.5999984741211,31832.0
+2022-10-04,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0
+2022-10-05,76.80000305175781,77.4000015258789,76.80000305175781,77.0,43525.0
+2022-10-06,77.0,77.4000015258789,76.19999694824219,76.19999694824219,29739.0
+2022-10-09,76.19999694824219,77.19999694824219,75.0999984741211,75.0999984741211,25049.0
+2022-10-10,76.30000305175781,76.5,74.5999984741211,75.0,31657.0
+2022-10-11,74.0,77.0,74.0,75.19999694824219,22217.0
+2022-10-12,75.5999984741211,75.5999984741211,73.19999694824219,73.19999694824219,37555.0
+2022-10-13,73.80000305175781,74.19999694824219,73.0,73.0,60054.0
+2022-10-16,73.30000305175781,73.30000305175781,72.19999694824219,72.4000015258789,22280.0
+2022-10-17,73.0,74.0,73.0,74.0,52624.0
+2022-10-18,74.19999694824219,75.0,74.19999694824219,74.5,28401.0
+2022-10-19,74.80000305175781,75.19999694824219,74.5999984741211,75.19999694824219,84968.0
+2022-10-20,74.5999984741211,77.0,74.0999984741211,76.9000015258789,168401.0
+2022-10-23,77.0,77.5,76.5,77.0,65899.0
+2022-10-24,76.5,77.5,76.4000015258789,77.5,60379.0
+2022-10-25,76.9000015258789,77.0999984741211,76.0999984741211,77.0,108040.0
+2022-10-26,76.5999984741211,77.0999984741211,75.80000305175781,77.0,63355.0
+2022-10-27,76.9000015258789,77.0,76.5,77.0,33127.0
+2022-10-30,77.0999984741211,77.0999984741211,75.5999984741211,75.5999984741211,25035.0
+2022-10-31,75.5999984741211,75.5999984741211,75.5999984741211,75.5999984741211,0.0
+2022-11-01,75.19999694824219,75.19999694824219,74.0,74.0999984741211,19197.0
+2022-11-02,76.0,76.0,74.0,75.0,29332.0
+2022-11-03,74.9000015258789,75.5999984741211,72.4000015258789,72.4000015258789,77420.0
+2022-11-06,72.69999694824219,73.0,72.30000305175781,73.0,37007.0
+2022-11-07,73.30000305175781,73.30000305175781,72.80000305175781,72.80000305175781,31250.0
+2022-11-08,72.5,72.5,71.69999694824219,72.0,91446.0
+2022-11-09,72.0,72.0,71.0999984741211,71.69999694824219,28320.0
+2022-11-10,71.4000015258789,71.4000015258789,70.5,70.69999694824219,33599.0
+2022-11-13,70.19999694824219,70.19999694824219,69.80000305175781,69.80000305175781,31294.0
+2022-11-14,70.30000305175781,70.30000305175781,67.5999984741211,68.0,90623.0
+2022-11-15,68.0,68.0,65.19999694824219,66.19999694824219,117255.0
+2022-11-16,66.0999984741211,66.0999984741211,65.0999984741211,65.5999984741211,59618.0
+2022-11-17,66.0,66.5,65.69999694824219,66.30000305175781,66601.0
+2022-11-20,67.4000015258789,67.4000015258789,65.69999694824219,66.0,36859.0
+2022-11-21,65.30000305175781,65.30000305175781,62.70000076293945,64.0999984741211,89389.0
+2022-11-22,64.0999984741211,65.0,64.0999984741211,65.0,49729.0
+2022-11-24,65.0,65.0,63.70000076293945,63.79999923706055,44522.0
+2022-11-27,63.599998474121094,63.599998474121094,62.099998474121094,62.29999923706055,45910.0
+2022-11-28,62.0,63.0,62.0,63.0,42100.0
+2022-11-29,63.79999923706055,63.79999923706055,63.099998474121094,63.79999923706055,26741.0
+2022-11-30,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0
+2022-12-01,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0
+2022-12-04,63.400001525878906,63.400001525878906,62.099998474121094,62.099998474121094,39904.0
+2022-12-05,62.099998474121094,62.400001525878906,61.599998474121094,62.20000076293945,52920.0
+2022-12-06,61.5,61.5,60.400001525878906,60.5,59991.0
+2022-12-07,60.79999923706055,61.599998474121094,60.0,61.599998474121094,56314.0
+2022-12-08,60.400001525878906,61.0,60.0,60.5,55606.0
+2022-12-11,61.70000076293945,61.900001525878906,60.0,60.20000076293945,77585.0
+2022-12-12,60.099998474121094,60.099998474121094,58.0,58.400001525878906,88136.0
+2022-12-13,58.900001525878906,59.5,58.400001525878906,58.70000076293945,75215.0
+2022-12-14,59.20000076293945,59.79999923706055,58.5,59.79999923706055,78303.0
+2022-12-15,59.79999923706055,59.900001525878906,58.5,58.5,70303.0
+2022-12-18,58.900001525878906,59.20000076293945,56.599998474121094,56.599998474121094,82354.0
+2022-12-19,57.0,57.20000076293945,55.70000076293945,55.70000076293945,120237.0
+2022-12-20,55.70000076293945,56.599998474121094,55.599998474121094,56.599998474121094,60917.0
+2022-12-21,56.70000076293945,56.70000076293945,55.900001525878906,56.400001525878906,55521.0
+2022-12-22,56.400001525878906,56.400001525878906,56.0,56.0,44258.0
+2022-12-25,56.20000076293945,56.5,56.20000076293945,56.400001525878906,23398.0
+2022-12-26,56.5,56.5,56.0,56.5,17625.0
+2022-12-27,56.79999923706055,57.099998474121094,56.5,57.0,27519.0
+2022-12-28,57.20000076293945,59.79999923706055,57.20000076293945,59.79999923706055,62684.0
+2022-12-29,59.900001525878906,61.900001525878906,59.900001525878906,61.099998474121094,141492.0
+2023-01-01,62.0,63.70000076293945,62.0,63.599998474121094,61991.0
+2023-01-02,63.79999923706055,65.19999694824219,63.79999923706055,65.19999694824219,55459.0
+2023-01-03,65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0.0
+2023-01-04,69.69999694824219,72.30000305175781,69.0,70.9000015258789,184171.0
+2023-01-05,70.9000015258789,71.0999984741211,70.9000015258789,71.0999984741211,75288.0
+2023-01-08,71.0,71.4000015258789,71.0,71.19999694824219,54909.0
+2023-01-09,71.19999694824219,72.0999984741211,71.19999694824219,71.80000305175781,289969.0
+2023-01-10,72.0,72.5999984741211,72.0,72.5,167655.0
+2023-01-11,72.5,73.0,72.5,72.80000305175781,165330.0
+2023-01-12,72.80000305175781,75.30000305175781,72.80000305175781,75.19999694824219,163703.0
+2023-01-15,75.19999694824219,75.19999694824219,75.19999694824219,75.19999694824219,0.0
+2023-01-16,75.4000015258789,76.5,75.4000015258789,76.0,326156.0
+2023-01-17,75.30000305175781,76.0999984741211,75.30000305175781,76.0,283112.0
+2023-01-18,75.30000305175781,76.0999984741211,75.30000305175781,76.0,283112.0
+2023-01-19,72.80000305175781,72.80000305175781,71.0,71.5,58731.0
+2023-01-22,71.5,71.5,71.5,71.5,0.0
+2023-01-23,70.0,70.5999984741211,69.0999984741211,69.5,87863.0
+2023-01-24,69.4000015258789,69.5,68.69999694824219,69.5,110797.0
+2023-01-25,69.80000305175781,70.0,68.80000305175781,68.80000305175781,51372.0
+2023-01-26,68.69999694824219,68.69999694824219,67.9000015258789,68.0,56285.0
+2023-01-29,68.0,68.0,67.5,67.5999984741211,25690.0
+2023-01-30,67.5999984741211,67.69999694824219,66.30000305175781,66.69999694824219,42427.0
+2023-01-31,66.9000015258789,67.5,66.9000015258789,67.30000305175781,36909.0
+2023-02-01,66.80000305175781,67.0,66.30000305175781,66.30000305175781,33391.0
+2023-02-02,66.5,66.69999694824219,66.30000305175781,66.30000305175781,20451.0
+2023-02-05,66.0,66.19999694824219,65.9000015258789,66.19999694824219,19145.0
+2023-02-06,66.19999694824219,68.19999694824219,66.19999694824219,68.19999694824219,69043.0
+2023-02-07,68.5,69.30000305175781,68.0999984741211,68.0999984741211,56491.0
+2023-02-08,67.5,67.5999984741211,66.4000015258789,66.69999694824219,54247.0
+2023-02-09,66.69999694824219,66.69999694824219,66.19999694824219,66.5,17241.0
+2023-02-12,66.5,66.5,66.5,66.5,0.0
+2023-02-13,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,10676.0
+2023-02-14,67.0,67.4000015258789,67.0,67.4000015258789,18284.0
+2023-02-15,67.4000015258789,68.5,66.9000015258789,67.5,49920.0
+2023-02-16,67.4000015258789,67.4000015258789,66.9000015258789,66.9000015258789,21913.0
+2023-02-19,66.9000015258789,67.0,66.69999694824219,66.80000305175781,14731.0
+2023-02-20,67.19999694824219,67.4000015258789,66.69999694824219,66.69999694824219,33622.0
+2023-02-21,66.69999694824219,66.69999694824219,66.69999694824219,66.69999694824219,12212.0
+2023-02-23,66.5,67.19999694824219,66.19999694824219,67.19999694824219,23768.0
+2023-02-26,67.0,69.30000305175781,67.0,67.5,70155.0
+2023-02-27,67.5,68.5,67.0,68.19999694824219,35815.0
+2023-02-28,68.5,68.9000015258789,67.19999694824219,67.5,33433.0
+2023-03-01,67.4000015258789,67.80000305175781,67.30000305175781,67.5,229.0
+2023-03-02,67.5,67.80000305175781,67.0999984741211,67.80000305175781,300.0
+2023-03-05,68.0,68.80000305175781,68.0,68.80000305175781,763.0
+2023-03-06,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0
+2023-03-07,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0
+2023-03-08,67.0999984741211,67.30000305175781,67.0,67.0,368.0
+2023-03-09,67.0,67.0,67.0,67.0,0.0
+2023-03-12,67.30000305175781,67.5999984741211,67.19999694824219,67.30000305175781,250.0
+2023-03-13,67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0.0
+2023-03-14,67.19999694824219,67.5999984741211,66.9000015258789,67.0,226.0
+2023-03-15,66.0999984741211,66.19999694824219,66.0,66.0,518.0
+2023-03-16,66.0999984741211,66.0999984741211,65.30000305175781,65.69999694824219,634.0
+2023-03-19,65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,0.0
+2023-03-20,65.69999694824219,66.5,65.69999694824219,65.80000305175781,500.0
+2023-03-21,66.0999984741211,66.5,66.0999984741211,66.0999984741211,300.0
+2023-03-22,66.0,66.0,65.9000015258789,66.0,469.0
+2023-03-23,66.0,66.19999694824219,66.0,66.19999694824219,350.0
+2023-03-26,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0
+2023-03-27,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0
+2023-03-28,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0
+2023-03-29,66.80000305175781,67.0999984741211,66.80000305175781,67.0,375.0
+2023-03-30,67.5,67.5,67.0999984741211,67.30000305175781,380.0
+2023-04-02,67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0.0
+2023-04-03,67.9000015258789,68.30000305175781,67.9000015258789,68.19999694824219,307.0
+2023-04-04,68.4000015258789,68.80000305175781,68.19999694824219,68.80000305175781,526.0
+2023-04-05,69.0,69.0,68.4000015258789,68.5999984741211,969.0
+2023-04-06,68.69999694824219,68.69999694824219,68.5,68.69999694824219,300.0
+2023-04-09,68.69999694824219,69.69999694824219,68.69999694824219,68.80000305175781,374.0
+2023-04-10,69.5,69.5,68.30000305175781,68.69999694824219,500.0
+2023-04-11,68.19999694824219,68.80000305175781,68.0999984741211,68.69999694824219,500.0
+2023-04-12,68.69999694824219,68.69999694824219,68.19999694824219,68.5999984741211,483.0
+2023-04-13,68.5999984741211,68.80000305175781,68.5999984741211,68.5999984741211,900.0
+2023-04-16,68.80000305175781,68.80000305175781,68.19999694824219,68.4000015258789,255.0
+2023-04-17,68.4000015258789,68.69999694824219,68.19999694824219,68.19999694824219,275.0
+2023-04-25,68.19999694824219,68.4000015258789,68.0999984741211,68.4000015258789,577.0
+2023-04-26,68.5,68.69999694824219,68.30000305175781,68.69999694824219,299.0
+2023-04-27,68.5999984741211,68.9000015258789,68.5,68.80000305175781,1050.0
+2023-04-30,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0
+2023-05-01,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0
+2023-05-02,69.5999984741211,70.5,69.5999984741211,70.0,250.0
+2023-05-03,70.9000015258789,70.9000015258789,68.9000015258789,68.9000015258789,402.0
+2023-05-04,69.0,69.30000305175781,68.69999694824219,68.80000305175781,1000.0
+2023-05-07,68.4000015258789,69.4000015258789,68.4000015258789,69.30000305175781,300.0
+2023-05-08,69.0,69.30000305175781,68.4000015258789,68.5999984741211,245.0
+2023-05-09,68.5999984741211,68.80000305175781,68.0,68.0,436.0
+2023-05-10,67.69999694824219,68.0999984741211,67.4000015258789,67.69999694824219,243.0
+2023-05-11,67.9000015258789,68.4000015258789,67.80000305175781,68.4000015258789,317.0
+2023-05-14,68.9000015258789,68.9000015258789,67.9000015258789,68.0,300.0
+2023-05-15,68.19999694824219,68.69999694824219,67.69999694824219,67.69999694824219,295.0
+2023-05-16,68.0,68.0,67.4000015258789,67.4000015258789,346.0
+2023-05-17,67.5,67.69999694824219,67.4000015258789,67.69999694824219,454.0
+2023-05-18,67.5999984741211,67.80000305175781,67.4000015258789,67.80000305175781,359.0
+2023-05-21,67.69999694824219,67.69999694824219,67.0999984741211,67.30000305175781,281.0
+2023-05-22,67.30000305175781,68.0,66.80000305175781,67.9000015258789,250.0
+2023-05-23,68.30000305175781,69.0,68.0999984741211,69.0,590.0
+2023-05-24,68.80000305175781,68.80000305175781,68.5999984741211,68.69999694824219,1023.0
+2023-05-25,69.0,74.19999694824219,68.9000015258789,72.4000015258789,461.0
+2023-05-28,73.0,74.0,71.0,72.5,552.0
+2023-05-29,72.0999984741211,72.19999694824219,71.0,71.69999694824219,456.0
+2023-05-30,71.69999694824219,71.80000305175781,71.30000305175781,71.5,2488.0
+2023-05-31,72.0,75.0,72.0,73.4000015258789,339.0
+2023-06-01,73.5999984741211,73.5999984741211,70.19999694824219,70.19999694824219,16144.0
+2023-06-04,71.0,71.5,70.80000305175781,71.0,420.0
+2023-06-05,70.5999984741211,72.0999984741211,70.5999984741211,72.0,800.0
+2023-06-06,72.0,72.0,70.80000305175781,70.80000305175781,555.0
+2023-06-07,70.9000015258789,71.5999984741211,70.9000015258789,70.9000015258789,830.0
+2023-06-08,73.5999984741211,73.5999984741211,70.19999694824219,70.19999694824219,608.0
+2023-06-11,71.19999694824219,71.4000015258789,71.0,71.4000015258789,1064.0
+2023-06-12,71.4000015258789,72.5999984741211,71.4000015258789,72.0,219.0
+2023-06-13,72.0,72.5,72.0,72.0,663.0
+2023-06-14,72.0,73.5,72.0,72.5,371.0
+2023-06-15,72.5999984741211,72.9000015258789,71.5,71.5,338.0
+2023-06-18,72.5,73.0,72.0,73.0,500.0
+2023-06-19,73.0,73.4000015258789,72.69999694824219,72.80000305175781,49565.0
+2023-06-20,72.80000305175781,72.80000305175781,72.0,72.19999694824219,23585.0
+2023-06-21,72.80000305175781,73.30000305175781,72.30000305175781,73.30000305175781,27929.0
+2023-06-22,73.30000305175781,74.80000305175781,73.0,73.0,44496.0
+2023-07-02,73.0,74.0,72.5999984741211,72.69999694824219,16764.0
+2023-07-03,72.5,72.69999694824219,71.5999984741211,71.5999984741211,32244.0
+2023-07-04,71.5999984741211,72.9000015258789,71.5999984741211,72.80000305175781,23744.0
+2023-07-05,72.80000305175781,72.9000015258789,72.0,72.5,19373.0
+2023-07-06,72.30000305175781,73.30000305175781,72.19999694824219,73.30000305175781,38505.0
+2023-07-09,73.30000305175781,73.30000305175781,72.69999694824219,73.0,6903.0
+2023-07-10,72.0,72.9000015258789,71.80000305175781,71.80000305175781,71754.0
+2023-07-11,71.4000015258789,72.9000015258789,71.4000015258789,72.9000015258789,26541.0
+2023-07-12,72.9000015258789,72.9000015258789,71.19999694824219,71.19999694824219,80887.0
+2023-07-13,71.5999984741211,71.5999984741211,70.19999694824219,70.30000305175781,65211.0
+2023-07-16,70.4000015258789,72.4000015258789,70.0,70.5,122843.0
+2023-07-17,70.4000015258789,70.9000015258789,70.0999984741211,70.5,34096.0
+2023-07-18,70.5,70.5,69.5,69.5,28782.0
+2023-07-19,69.5999984741211,70.69999694824219,69.5,70.5999984741211,21283.0
+2023-07-20,70.5999984741211,70.5999984741211,69.80000305175781,69.9000015258789,13761.0
+2023-07-23,69.9000015258789,70.4000015258789,69.30000305175781,69.4000015258789,36960.0
+2023-07-24,69.4000015258789,69.9000015258789,69.19999694824219,69.4000015258789,27907.0
+2023-07-25,69.4000015258789,69.69999694824219,68.0999984741211,68.30000305175781,38594.0
+2023-07-26,68.5,69.9000015258789,68.5,69.5,27459.0
+2023-07-27,69.80000305175781,70.0,69.0999984741211,69.5,18490.0
+2023-07-30,69.5,69.9000015258789,69.30000305175781,69.9000015258789,14666.0
+2023-07-31,69.9000015258789,69.9000015258789,69.0,69.0,39248.0
+2023-08-01,69.0,69.5999984741211,67.5999984741211,68.9000015258789,37386.0
+2023-08-02,68.9000015258789,69.0,68.19999694824219,68.80000305175781,19601.0
+2023-08-03,69.0,69.0,68.0999984741211,68.0999984741211,21997.0
+2023-08-06,68.80000305175781,69.0,68.0,68.19999694824219,8583.0
+2023-08-07,68.5,68.9000015258789,68.19999694824219,68.9000015258789,24245.0
+2023-08-08,69.0,69.0,68.5999984741211,69.0,22874.0
+2023-08-09,69.0,69.5999984741211,68.4000015258789,69.0,29266.0
+2023-08-10,68.5,69.0,68.5,69.0,14049.0
+2023-08-13,69.80000305175781,69.80000305175781,69.0999984741211,69.4000015258789,13137.0
+2023-08-14,69.4000015258789,69.5,69.0,69.4000015258789,20445.0
+2023-08-15,69.4000015258789,69.4000015258789,68.80000305175781,68.9000015258789,14419.0
+2023-08-16,68.9000015258789,69.0,67.4000015258789,67.9000015258789,36969.0
+2023-08-17,68.0,69.0,67.9000015258789,69.0,31985.0
+2023-08-20,69.0,69.0,68.19999694824219,68.5999984741211,11697.0
+2023-08-21,68.5999984741211,69.0,68.0,68.80000305175781,45127.0
+2023-08-22,68.0999984741211,68.5,68.0,68.0999984741211,10698.0
+2023-08-23,68.4000015258789,69.0,67.0999984741211,67.4000015258789,105168.0
+2023-08-24,67.9000015258789,67.9000015258789,66.4000015258789,67.0,83067.0
+2023-08-27,67.4000015258789,67.5999984741211,66.69999694824219,67.4000015258789,43025.0
+2023-08-28,67.9000015258789,68.0,67.5,67.80000305175781,44261.0
+2023-08-29,67.19999694824219,67.5999984741211,66.80000305175781,67.30000305175781,45223.0
+2023-08-30,67.4000015258789,67.5999984741211,67.0,67.0999984741211,22245.0
+2023-08-31,67.0,67.5,66.80000305175781,66.80000305175781,31916.0
+2023-09-03,67.19999694824219,67.19999694824219,66.80000305175781,67.0999984741211,12082.0
+2023-09-04,67.5,67.5,66.80000305175781,66.80000305175781,18207.0
+2023-09-05,66.0,66.5,65.80000305175781,65.80000305175781,48082.0
+2023-09-06,65.80000305175781,65.80000305175781,64.80000305175781,64.80000305175781,40925.0
+2023-09-07,64.9000015258789,65.0,63.900001525878906,63.900001525878906,39292.0
+2023-09-10,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0
+2023-09-11,65.0,66.0,64.5,65.4000015258789,16243.0
+2023-09-12,66.0,66.0,65.0,65.19999694824219,16253.0
+2023-09-13,65.5999984741211,65.5999984741211,64.69999694824219,65.4000015258789,10640.0
+2023-09-14,65.30000305175781,66.0,65.19999694824219,65.5,21650.0
+2023-09-17,65.5,65.5,65.5,65.5,0.0
+2023-09-18,66.0,66.0999984741211,65.5,66.0,23353.0
+2023-09-19,66.0,66.0,65.5999984741211,65.69999694824219,11217.0
+2023-09-20,65.9000015258789,65.9000015258789,65.19999694824219,65.30000305175781,11752.0
+2023-09-21,65.5,65.5999984741211,65.19999694824219,65.19999694824219,12936.0
+2023-09-25,65.9000015258789,65.9000015258789,64.4000015258789,64.4000015258789,25003.0
+2023-09-26,64.4000015258789,64.5999984741211,63.79999923706055,64.0,25679.0
+2023-09-27,64.0999984741211,64.4000015258789,64.0,64.19999694824219,19450.0
+2023-09-28,64.9000015258789,65.0,64.0999984741211,64.0999984741211,18848.0
+2023-10-01,64.0999984741211,64.0999984741211,64.0999984741211,64.0999984741211,0.0
+2023-10-02,64.30000305175781,64.9000015258789,64.19999694824219,64.30000305175781,17622.0
+2023-10-03,64.9000015258789,64.9000015258789,63.900001525878906,63.900001525878906,13111.0
+2023-10-04,64.5,64.5,63.0,63.20000076293945,25378.0
+2023-10-05,63.900001525878906,63.900001525878906,62.099998474121094,62.29999923706055,31486.0
+2023-10-08,62.5,63.0,62.0,62.900001525878906,21447.0
+2023-10-09,62.900001525878906,64.5999984741211,62.5,64.0,41950.0
+2023-10-10,64.30000305175781,64.80000305175781,63.70000076293945,64.0,27708.0
+2023-10-11,64.0,64.4000015258789,63.0,63.0,35814.0
+2023-10-12,63.599998474121094,63.599998474121094,61.900001525878906,62.099998474121094,36494.0
+2023-10-15,62.79999923706055,62.79999923706055,62.0,62.599998474121094,11255.0
+2023-10-16,62.599998474121094,63.0,62.20000076293945,62.29999923706055,24619.0
+2023-10-17,62.29999923706055,62.79999923706055,62.20000076293945,62.400001525878906,20093.0
+2023-10-18,62.599998474121094,62.900001525878906,61.5,61.5,28050.0
+2023-10-19,62.0,62.79999923706055,61.400001525878906,62.79999923706055,21180.0
+2023-10-22,62.79999923706055,62.79999923706055,62.400001525878906,62.79999923706055,4967.0
+2023-10-23,62.79999923706055,62.79999923706055,60.0,60.0,32604.0
+2023-10-24,60.099998474121094,61.5,60.0,61.0,18563.0
+2023-10-25,61.5,62.400001525878906,61.0,62.400001525878906,17270.0
+2023-10-26,62.5,62.5,62.0,62.099998474121094,8877.0
+2023-10-29,62.099998474121094,62.5,62.0,62.5,8750.0
+2023-10-30,63.70000076293945,63.70000076293945,62.5,62.900001525878906,16576.0
+2023-10-31,62.900001525878906,63.0,62.29999923706055,62.79999923706055,23891.0
+2023-11-01,63.0,63.0,62.5,62.70000076293945,12263.0
+2023-11-02,63.0,63.0,62.29999923706055,63.0,35494.0
+2023-11-05,63.0,63.0,61.79999923706055,61.900001525878906,57606.0
+2023-11-06,62.400001525878906,63.0,61.70000076293945,62.599998474121094,29899.0
+2023-11-07,62.599998474121094,63.0,62.099998474121094,62.599998474121094,28478.0
+2023-11-08,62.599998474121094,62.599998474121094,61.79999923706055,62.29999923706055,32238.0
+2023-11-09,62.29999923706055,62.29999923706055,61.900001525878906,62.20000076293945,22163.0
+2023-11-12,62.099998474121094,62.400001525878906,62.099998474121094,62.400001525878906,8272.0
+2023-11-13,62.400001525878906,62.5,62.20000076293945,62.5,19429.0
+2023-11-14,62.29999923706055,62.5,62.099998474121094,62.400001525878906,10105.0
+2023-11-15,62.400001525878906,62.79999923706055,62.400001525878906,62.79999923706055,14094.0
+2023-11-16,62.79999923706055,63.0,62.599998474121094,63.0,18605.0
+2023-11-19,63.0,64.5999984741211,62.900001525878906,64.30000305175781,47949.0
+2023-11-20,64.4000015258789,64.5,63.900001525878906,64.19999694824219,94648.0
+2023-11-21,64.19999694824219,64.19999694824219,63.5,64.0,16376.0
+2023-11-22,64.0,64.0,63.29999923706055,63.599998474121094,8330.0
+2023-11-23,64.0,64.0,63.29999923706055,63.599998474121094,8330.0
+2023-11-26,63.900001525878906,64.0,63.5,63.79999923706055,12765.0
+2023-11-27,64.5,64.5999984741211,64.19999694824219,64.19999694824219,84095.0
+2023-11-28,64.4000015258789,64.5,64.0999984741211,64.19999694824219,51686.0
+2023-11-29,64.4000015258789,64.5999984741211,63.099998474121094,63.29999923706055,105575.0
+2023-11-30,63.900001525878906,64.19999694824219,63.599998474121094,63.79999923706055,40279.0
+2023-12-03,63.0,63.5,63.0,63.29999923706055,37576.0
+2023-12-04,63.099998474121094,63.5,63.0,63.400001525878906,26060.0
+2023-12-05,63.5,63.5,63.0,63.099998474121094,27539.0
+2023-12-06,63.20000076293945,63.29999923706055,63.0,63.29999923706055,21968.0
+2023-12-07,63.29999923706055,63.400001525878906,63.0,63.099998474121094,18079.0
+2023-12-10,63.099998474121094,63.400001525878906,63.099998474121094,63.29999923706055,12268.0
+2023-12-11,63.0,63.20000076293945,62.70000076293945,63.099998474121094,25278.0
+2023-12-12,63.099998474121094,63.400001525878906,62.79999923706055,63.0,26594.0
+2023-12-13,63.0,63.099998474121094,62.79999923706055,63.0,11485.0
+2023-12-14,63.099998474121094,63.29999923706055,62.900001525878906,63.0,24656.0
+2023-12-17,63.20000076293945,63.29999923706055,62.70000076293945,63.29999923706055,32420.0
+2023-12-18,63.29999923706055,63.29999923706055,63.0,63.099998474121094,20492.0
+2023-12-19,63.20000076293945,63.29999923706055,63.0,63.099998474121094,35161.0
+2023-12-20,63.20000076293945,63.20000076293945,63.0,63.0,10535.0
+2023-12-21,63.20000076293945,63.20000076293945,62.70000076293945,63.20000076293945,29215.0
+2023-12-24,63.20000076293945,63.20000076293945,62.900001525878906,63.099998474121094,44714.0
+2023-12-25,63.099998474121094,63.20000076293945,62.900001525878906,63.099998474121094,33753.0
+2023-12-26,63.099998474121094,63.900001525878906,63.0,63.900001525878906,105680.0
+2023-12-27,64.0,64.0,63.29999923706055,63.5,41225.0
+2023-12-28,63.5,63.79999923706055,63.20000076293945,63.70000076293945,41753.0
+2023-12-31,63.79999923706055,63.900001525878906,63.599998474121094,63.70000076293945,33497.0
+2024-01-01,63.900001525878906,64.0,63.20000076293945,63.79999923706055,80479.0
+2024-01-02,63.79999923706055,63.79999923706055,63.099998474121094,63.29999923706055,72339.0
+2024-01-03,63.29999923706055,63.79999923706055,62.599998474121094,62.900001525878906,152179.0
+2024-01-04,62.5,63.29999923706055,62.29999923706055,63.0,37301.0
+2024-01-07,63.0,64.0,62.79999923706055,63.5,55394.0
+2024-01-08,63.599998474121094,63.599998474121094,62.900001525878906,63.5,37368.0
+2024-01-09,62.900001525878906,63.5,62.599998474121094,63.20000076293945,44654.0
+2024-01-10,63.0,63.20000076293945,62.79999923706055,63.20000076293945,21890.0
+2024-01-11,63.20000076293945,63.20000076293945,62.79999923706055,62.900001525878906,30624.0
+2024-01-14,63.0,63.0,61.5,62.0,86599.0
+2024-01-15,62.0,62.20000076293945,61.0,61.400001525878906,49811.0
+2024-01-16,61.29999923706055,61.29999923706055,60.900001525878906,61.099998474121094,33533.0
+2024-01-17,61.099998474121094,61.900001525878906,61.0,61.79999923706055,27834.0
+2024-01-18,61.79999923706055,62.0,60.900001525878906,61.20000076293945,28894.0
+2024-01-21,61.400001525878906,61.400001525878906,60.400001525878906,60.79999923706055,63327.0
+2024-01-22,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0
+2024-01-23,60.900001525878906,61.0,60.0,60.400001525878906,75361.0
+2024-01-24,60.400001525878906,60.5,60.0,60.5,51610.0
+2024-01-25,60.5,60.79999923706055,59.900001525878906,60.400001525878906,113464.0
+2024-01-28,60.400001525878906,60.599998474121094,59.70000076293945,60.0,122037.0
+2024-01-29,60.29999923706055,60.29999923706055,59.5,59.70000076293945,58697.0
+2024-01-30,59.900001525878906,59.900001525878906,59.0,59.0,81774.0
+2024-01-31,59.0,59.400001525878906,59.0,59.0,36517.0
+2024-02-01,59.29999923706055,59.29999923706055,58.70000076293945,58.79999923706055,66326.0
+2024-02-04,59.099998474121094,59.29999923706055,58.79999923706055,59.099998474121094,27313.0
+2024-02-05,59.20000076293945,60.0,59.099998474121094,59.29999923706055,37288.0
+2024-02-06,59.29999923706055,60.0,59.29999923706055,60.0,28974.0
+2024-02-07,60.0,60.5,60.0,60.400001525878906,38389.0
+2024-02-08,60.0,60.5,60.0,60.400001525878906,38389.0
+2024-02-11,59.900001525878906,60.0,59.0,59.20000076293945,45127.0
+2024-02-12,59.20000076293945,59.29999923706055,57.70000076293945,58.20000076293945,81629.0
+2024-02-13,58.20000076293945,58.79999923706055,58.099998474121094,58.79999923706055,30672.0
+2024-02-14,58.79999923706055,59.099998474121094,58.79999923706055,58.900001525878906,29419.0
+2024-02-15,59.099998474121094,59.599998474121094,58.79999923706055,59.0,67245.0
+2024-02-18,59.0,59.5,58.900001525878906,59.20000076293945,66090.0
+2024-02-19,59.0,59.29999923706055,58.79999923706055,59.099998474121094,53861.0
+2024-02-20,59.099998474121094,59.29999923706055,58.79999923706055,58.79999923706055,39118.0
+2024-02-21,58.79999923706055,59.0,58.70000076293945,58.70000076293945,40949.0
+2024-02-25,58.79999923706055,59.0,58.29999923706055,59.0,133776.0
+2024-02-26,59.0,59.099998474121094,58.599998474121094,58.599998474121094,66092.0
+2024-02-27,58.79999923706055,59.0,58.5,58.70000076293945,35764.0
+2024-02-28,58.79999923706055,60.900001525878906,58.70000076293945,60.0,166582.0
+2024-02-29,60.0,60.0,59.5,59.5,59129.0
+2024-03-03,59.20000076293945,59.900001525878906,58.900001525878906,59.20000076293945,41137.0
+2024-03-04,59.20000076293945,59.5,58.70000076293945,58.900001525878906,53212.0
+2024-03-05,58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0.0
+2024-03-06,59.20000076293945,59.29999923706055,58.79999923706055,58.900001525878906,41090.0
+2024-03-07,59.099998474121094,59.29999923706055,58.900001525878906,59.0,25007.0
+2024-03-10,59.099998474121094,59.099998474121094,58.900001525878906,59.0,25728.0
+2024-03-11,59.0,59.20000076293945,58.900001525878906,58.900001525878906,23028.0
+2024-03-12,59.20000076293945,59.20000076293945,58.79999923706055,59.099998474121094,17237.0
+2024-03-13,59.099998474121094,59.29999923706055,58.900001525878906,58.900001525878906,42045.0
+2024-03-14,59.0,59.20000076293945,58.70000076293945,59.099998474121094,40502.0
+2024-03-17,59.099998474121094,59.599998474121094,58.900001525878906,59.5,51096.0
+2024-03-18,59.599998474121094,59.900001525878906,59.29999923706055,59.900001525878906,89951.0
+2024-03-19,60.0,60.0,59.5,59.599998474121094,66600.0
+2024-03-20,59.20000076293945,59.20000076293945,58.29999923706055,58.5,96180.0
+2024-03-21,58.70000076293945,58.79999923706055,58.29999923706055,58.400001525878906,27633.0
+2024-03-24,58.5,58.79999923706055,58.400001525878906,58.70000076293945,26590.0
+2024-03-25,58.70000076293945,59.0,58.20000076293945,58.20000076293945,32142.0
+2024-03-26,58.20000076293945,58.70000076293945,58.099998474121094,58.099998474121094,31799.0
+2024-03-27,58.5,58.70000076293945,58.099998474121094,58.400001525878906,25453.0
+2024-03-28,58.79999923706055,58.79999923706055,58.099998474121094,58.20000076293945,17062.0
+2024-03-31,58.20000076293945,58.599998474121094,58.099998474121094,58.599998474121094,17386.0
+2024-04-01,58.79999923706055,58.79999923706055,58.20000076293945,58.5,22267.0
+2024-04-02,58.599998474121094,58.599998474121094,58.29999923706055,58.5,19227.0
+2024-04-03,58.5,59.20000076293945,58.5,58.900001525878906,42984.0
+2024-04-04,59.099998474121094,59.900001525878906,59.0,59.5,45587.0
+2024-04-14,,,,,
+2024-04-15,59.599998474121094,59.79999923706055,59.20000076293945,59.29999923706055,42632.0
+2024-04-16,59.29999923706055,59.400001525878906,58.79999923706055,58.79999923706055,32392.0
+2024-04-17,58.79999923706055,58.79999923706055,58.29999923706055,58.5,25413.0
+2024-04-18,58.5,58.70000076293945,58.20000076293945,58.29999923706055,21321.0
+2024-04-21,58.29999923706055,58.5,58.099998474121094,58.5,28018.0
+2024-04-22,58.099998474121094,58.400001525878906,58.0,58.0,24659.0
+2024-04-23,58.0,58.400001525878906,58.0,58.099998474121094,31232.0
+2024-04-24,58.0,58.20000076293945,56.599998474121094,57.400001525878906,55333.0
+2024-04-25,57.400001525878906,57.70000076293945,56.900001525878906,56.900001525878906,40215.0
+2024-04-28,56.900001525878906,56.900001525878906,56.900001525878906,56.900001525878906,0.0
+2024-04-29,57.5,58.70000076293945,57.20000076293945,58.70000076293945,55284.0
+2024-04-30,58.70000076293945,59.0,57.900001525878906,59.0,60425.0
+2024-05-01,59.099998474121094,59.099998474121094,58.0,58.5,23731.0
+2024-05-02,58.29999923706055,59.0,58.0,58.599998474121094,25276.0
+2024-05-05,58.599998474121094,58.79999923706055,58.0,58.099998474121094,23819.0
+2024-05-06,58.79999923706055,58.79999923706055,57.70000076293945,57.70000076293945,19188.0
+2024-05-07,57.70000076293945,58.70000076293945,57.599998474121094,58.70000076293945,19423.0
+2024-05-08,58.400001525878906,58.400001525878906,58.0,58.0,19157.0
+2024-05-09,58.0,58.099998474121094,57.5,57.599998474121094,18757.0
+2024-05-12,57.70000076293945,57.900001525878906,57.599998474121094,57.70000076293945,24334.0
+2024-05-13,57.70000076293945,59.5,57.70000076293945,59.20000076293945,116738.0
+2024-05-14,59.29999923706055,61.5,59.29999923706055,59.900001525878906,230079.0
+2024-05-15,60.79999923706055,60.79999923706055,58.900001525878906,60.0,51003.0
+2024-05-16,61.29999923706055,61.29999923706055,59.0,59.0,74010.0
+2024-05-19,59.0,59.0,59.0,59.0,0.0
+2024-05-20,58.400001525878906,58.79999923706055,58.20000076293945,58.599998474121094,17872.0
+2024-05-21,58.099998474121094,58.5,57.599998474121094,57.70000076293945,37035.0
+2024-05-22,57.599998474121094,57.79999923706055,57.0,57.0,41198.0
+2024-05-23,57.0,57.400001525878906,56.099998474121094,56.400001525878906,32669.0
+2024-05-26,56.400001525878906,56.5,55.70000076293945,56.20000076293945,30709.0
+2024-05-27,56.20000076293945,57.5,56.20000076293945,57.5,36732.0
+2024-05-28,57.5,59.400001525878906,57.0,57.599998474121094,84390.0
+2024-05-29,58.0,58.20000076293945,56.900001525878906,56.900001525878906,40178.0
+2024-05-30,57.70000076293945,57.79999923706055,56.79999923706055,57.70000076293945,40878.0
+2024-06-02,57.70000076293945,57.70000076293945,57.70000076293945,57.70000076293945,0.0
+2024-06-03,57.400001525878906,57.900001525878906,57.099998474121094,57.900001525878906,58935.0
+2024-06-04,57.900001525878906,58.5,57.099998474121094,58.20000076293945,77479.0
+2024-06-05,58.20000076293945,58.5,57.5,57.70000076293945,29575.0
+2024-06-06,58.099998474121094,59.29999923706055,57.70000076293945,59.0,76503.0
+2024-06-09,58.599998474121094,59.400001525878906,58.29999923706055,59.099998474121094,53511.0
+2024-06-10,59.20000076293945,59.5,58.400001525878906,58.5,43850.0
+2024-06-11,58.5,58.79999923706055,58.20000076293945,58.20000076293945,41275.0
+2024-06-12,58.5,59.0,58.0,58.400001525878906,35578.0
+2024-06-13,57.5,59.0,56.5,59.0,710227.0
+2024-06-23,58.0,58.099998474121094,57.400001525878906,57.70000076293945,89224.0
+2024-06-24,57.70000076293945,58.400001525878906,57.400001525878906,58.400001525878906,98387.0
+2024-06-25,57.900001525878906,58.29999923706055,57.0,57.0,176131.0
+2024-06-26,57.099998474121094,57.29999923706055,56.70000076293945,56.79999923706055,79208.0
+2024-06-27,56.79999923706055,56.900001525878906,56.5,56.79999923706055,143454.0
+2024-06-30,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0
+2024-07-01,56.70000076293945,56.79999923706055,56.400001525878906,56.599998474121094,84280.0
+2024-07-02,56.5,56.79999923706055,56.0,56.0,72774.0
+2024-07-03,56.0,56.20000076293945,55.400001525878906,55.70000076293945,68089.0
+2024-07-04,55.70000076293945,55.79999923706055,55.400001525878906,55.5,50235.0
+2024-07-07,55.5,55.900001525878906,55.29999923706055,55.599998474121094,70755.0
+2024-07-08,55.79999923706055,55.79999923706055,55.29999923706055,55.599998474121094,76939.0
+2024-07-09,55.599998474121094,55.70000076293945,55.0,55.400001525878906,152096.0
+2024-07-10,55.400001525878906,55.599998474121094,55.20000076293945,55.400001525878906,59881.0
+2024-07-11,55.400001525878906,55.5,54.900001525878906,55.29999923706055,352896.0
+2024-07-14,55.29999923706055,55.599998474121094,55.20000076293945,55.400001525878906,88184.0
+2024-07-15,55.5,55.5,55.099998474121094,55.20000076293945,164149.0
+2024-07-16,55.29999923706055,55.5,54.79999923706055,55.400001525878906,378866.0
+2024-07-17,55.400001525878906,56.70000076293945,55.099998474121094,56.400001525878906,178791.0
+2024-07-18,56.70000076293945,56.70000076293945,55.79999923706055,56.400001525878906,100295.0
+2024-07-21,56.400001525878906,56.599998474121094,56.099998474121094,56.20000076293945,50499.0
+2024-07-22,56.20000076293945,56.70000076293945,56.099998474121094,56.70000076293945,101709.0
+2024-07-23,56.70000076293945,56.79999923706055,56.099998474121094,56.29999923706055,67502.0
+2024-07-24,56.20000076293945,56.400001525878906,56.0,56.0,35068.0
+2024-07-25,56.0,56.099998474121094,55.5,55.599998474121094,56277.0
+2024-07-28,55.599998474121094,56.0,55.0,55.20000076293945,134952.0
+2024-07-29,55.20000076293945,55.400001525878906,55.0,55.0,102437.0
+2024-07-30,54.900001525878906,55.0,53.400001525878906,54.0,231193.0
+2024-07-31,54.0,54.20000076293945,53.79999923706055,53.900001525878906,72023.0
+2024-08-01,54.0,54.29999923706055,53.70000076293945,54.099998474121094,76735.0
+2024-08-04,53.0,53.29999923706055,52.20000076293945,52.70000076293945,87076.0
+2024-08-05,52.70000076293945,52.70000076293945,50.400001525878906,51.29999923706055,128966.0
+2024-08-06,51.29999923706055,52.20000076293945,51.29999923706055,52.20000076293945,150925.0
+2024-08-07,52.20000076293945,53.0,52.20000076293945,52.29999923706055,73340.0
+2024-08-08,52.29999923706055,52.29999923706055,51.79999923706055,51.900001525878906,62688.0
+2024-08-11,52.599998474121094,52.70000076293945,52.099998474121094,52.5,86159.0
+2024-08-12,52.5,52.5,51.79999923706055,51.79999923706055,70865.0
+2024-08-13,51.79999923706055,52.20000076293945,51.29999923706055,51.70000076293945,96047.0
+2024-08-14,51.79999923706055,51.900001525878906,51.5,51.79999923706055,125333.0
+2024-08-15,51.79999923706055,52.0,51.70000076293945,51.79999923706055,93025.0
+2024-08-18,51.79999923706055,52.099998474121094,51.5,51.900001525878906,98785.0
+2024-08-19,51.900001525878906,52.0,51.5,51.900001525878906,117502.0
+2024-08-20,51.900001525878906,52.0,51.5,51.5,135580.0
+2024-08-21,51.5,52.20000076293945,51.099998474121094,51.79999923706055,325506.0
+2024-08-22,51.79999923706055,51.79999923706055,51.0,51.20000076293945,292453.0
+2024-08-25,51.29999923706055,51.5,50.900001525878906,51.099998474121094,364775.0
+2024-08-26,51.099998474121094,51.79999923706055,51.099998474121094,51.599998474121094,281724.0
+2024-08-27,51.900001525878906,52.20000076293945,51.599998474121094,51.79999923706055,197812.0
+2024-08-28,52.900001525878906,53.5,52.5,52.79999923706055,607159.0
+2024-08-29,53.099998474121094,53.79999923706055,52.79999923706055,53.0,343614.0
+2024-09-01,53.900001525878906,54.400001525878906,53.400001525878906,54.400001525878906,571141.0
+2024-09-02,52.70000076293945,53.0,52.5,52.70000076293945,329298.0
+2024-09-03,52.70000076293945,52.70000076293945,51.79999923706055,51.79999923706055,252128.0
+2024-09-04,51.599998474121094,52.0,51.099998474121094,51.900001525878906,173382.0
+2024-09-05,51.900001525878906,52.20000076293945,51.400001525878906,51.400001525878906,116648.0
+2024-09-08,51.400001525878906,51.400001525878906,50.79999923706055,51.099998474121094,138592.0
+2024-09-09,51.099998474121094,51.5,51.0,51.20000076293945,80890.0
+2024-09-10,51.20000076293945,51.79999923706055,51.20000076293945,51.400001525878906,57238.0
+2024-09-11,51.70000076293945,51.70000076293945,51.099998474121094,51.099998474121094,87850.0
+2024-09-12,51.5,51.5,51.20000076293945,51.5,44469.0
+2024-09-15,51.599998474121094,51.900001525878906,51.5,51.5,83210.0
+2024-09-16,51.900001525878906,51.900001525878906,51.20000076293945,51.29999923706055,86801.0
+2024-09-17,51.400001525878906,51.70000076293945,51.0,51.70000076293945,127016.0
+2024-09-18,51.70000076293945,51.70000076293945,51.099998474121094,51.5,80159.0
+2024-09-19,51.900001525878906,51.900001525878906,51.20000076293945,51.400001525878906,97902.0
+2024-09-22,51.599998474121094,51.70000076293945,51.29999923706055,51.70000076293945,151419.0
+2024-09-24,51.20000076293945,51.70000076293945,51.20000076293945,51.70000076293945,185884.0
+2024-09-25,51.70000076293945,52.099998474121094,51.599998474121094,52.0,143480.0
+2024-09-26,52.099998474121094,52.5,52.0,52.29999923706055,142190.0
+2024-09-29,52.29999923706055,52.29999923706055,51.79999923706055,52.099998474121094,65076.0
+2024-09-30,52.099998474121094,53.20000076293945,52.0,53.099998474121094,239789.0
+2024-10-01,53.099998474121094,53.70000076293945,52.400001525878906,52.79999923706055,183336.0
+2024-10-02,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2024-10-03,53.099998474121094,53.29999923706055,52.5,52.5,177510.0
+2024-10-06,52.5,53.099998474121094,52.5,52.5,209885.0
+2024-10-07,52.5,53.0,52.400001525878906,52.599998474121094,90600.0
+2024-10-08,53.0,53.20000076293945,52.5,52.79999923706055,110104.0
+2024-10-09,52.79999923706055,53.0,52.5,52.79999923706055,44152.0
+2024-10-10,52.400001525878906,52.79999923706055,52.20000076293945,52.20000076293945,73738.0
+2024-10-13,52.20000076293945,52.599998474121094,52.099998474121094,52.20000076293945,65805.0
+2024-10-14,52.099998474121094,52.70000076293945,52.099998474121094,52.29999923706055,127586.0
+2024-10-15,52.20000076293945,52.400001525878906,51.900001525878906,52.0,107449.0
+2024-10-16,51.900001525878906,55.0,51.900001525878906,53.70000076293945,462981.0
+2024-10-17,54.0,54.20000076293945,53.0,53.599998474121094,273366.0
+2024-10-20,53.099998474121094,53.5,52.900001525878906,53.400001525878906,59234.0
+2024-10-21,53.400001525878906,53.400001525878906,53.0,53.400001525878906,21867.0
+2024-10-22,53.5,53.5,53.0,53.20000076293945,37970.0
+2024-10-23,53.20000076293945,53.20000076293945,52.70000076293945,52.70000076293945,43452.0
+2024-10-24,52.70000076293945,52.900001525878906,52.29999923706055,52.599998474121094,36103.0
+2024-10-27,52.70000076293945,53.29999923706055,52.70000076293945,53.20000076293945,45653.0
+2024-10-28,53.20000076293945,53.79999923706055,52.900001525878906,53.5,81970.0
+2024-10-29,53.5,53.5,53.0,53.29999923706055,60798.0
+2024-10-30,53.29999923706055,53.400001525878906,52.70000076293945,52.79999923706055,79310.0
+2024-10-31,53.0,53.099998474121094,52.29999923706055,52.29999923706055,123731.0
+2024-11-03,52.20000076293945,52.29999923706055,51.29999923706055,51.400001525878906,127508.0
+2024-11-04,51.400001525878906,51.400001525878906,50.79999923706055,51.20000076293945,113933.0
+2024-11-05,51.20000076293945,52.5,51.0,52.400001525878906,296481.0
+2024-11-06,52.5,52.900001525878906,52.20000076293945,52.5,61073.0
+2024-11-07,52.599998474121094,54.0,52.5,53.5,172402.0
+2024-11-10,53.599998474121094,54.20000076293945,53.400001525878906,54.0,248715.0
+2024-11-11,54.20000076293945,54.20000076293945,53.0,53.400001525878906,163001.0
+2024-11-12,53.599998474121094,54.5,53.599998474121094,54.400001525878906,284329.0
+2024-11-13,54.20000076293945,54.29999923706055,53.5,53.599998474121094,76907.0
+2024-11-14,53.70000076293945,53.79999923706055,53.29999923706055,53.29999923706055,69785.0
+2024-11-17,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2024-11-18,53.79999923706055,54.099998474121094,53.5,53.900001525878906,62699.0
+2024-11-19,53.900001525878906,53.900001525878906,53.400001525878906,53.5,55600.0
+2024-11-20,53.5,54.5,53.5,54.5,191781.0
+2024-11-21,54.5,54.5,53.5,53.70000076293945,106750.0
+2024-11-24,53.70000076293945,54.0,53.599998474121094,53.900001525878906,71145.0
+2024-11-25,53.900001525878906,54.0,53.599998474121094,54.0,102770.0
+2024-11-26,54.0,54.20000076293945,53.70000076293945,53.79999923706055,84085.0
+2024-11-27,54.0,54.0,53.20000076293945,53.599998474121094,90825.0
+2024-11-28,53.599998474121094,53.70000076293945,53.0,53.400001525878906,179265.0
+2024-12-01,53.599998474121094,53.70000076293945,53.0,53.400001525878906,179265.0
+2024-12-02,52.79999923706055,52.900001525878906,52.400001525878906,52.79999923706055,31282.0
+2024-12-03,52.79999923706055,53.0,52.5,52.79999923706055,34495.0
+2024-12-04,52.70000076293945,53.099998474121094,52.70000076293945,52.79999923706055,35052.0
+2024-12-05,52.900001525878906,53.5,52.900001525878906,53.5,61230.0
+2024-12-08,53.29999923706055,54.099998474121094,53.0,53.79999923706055,132771.0
+2024-12-09,53.79999923706055,54.099998474121094,53.70000076293945,54.0,89500.0
+2024-12-10,53.900001525878906,54.29999923706055,53.79999923706055,54.099998474121094,313098.0
+2024-12-11,54.29999923706055,54.29999923706055,53.79999923706055,53.900001525878906,82387.0
+2024-12-12,53.70000076293945,53.900001525878906,53.5,53.599998474121094,51139.0
+2024-12-15,53.79999923706055,54.0,53.70000076293945,53.900001525878906,124387.0
+2024-12-16,54.0,54.099998474121094,53.70000076293945,54.0,116014.0
+2024-12-17,53.900001525878906,54.599998474121094,53.79999923706055,54.0,226839.0
+2024-12-18,54.0,54.0,53.5,54.0,71890.0
+2024-12-19,53.900001525878906,53.900001525878906,53.20000076293945,53.20000076293945,117577.0
+2024-12-22,53.599998474121094,53.900001525878906,53.0,53.099998474121094,55649.0
+2024-12-23,53.099998474121094,53.29999923706055,52.70000076293945,53.0,59850.0
+2024-12-24,53.0,53.400001525878906,52.79999923706055,53.0,40174.0
+2024-12-25,52.79999923706055,54.0,52.70000076293945,53.20000076293945,111792.0
+2024-12-26,53.20000076293945,53.20000076293945,52.79999923706055,52.900001525878906,51466.0
+2024-12-29,53.0,53.0,52.599998474121094,52.599998474121094,123388.0
+2024-12-30,52.599998474121094,52.79999923706055,52.400001525878906,52.79999923706055,70346.0
+2024-12-31,52.599998474121094,52.79999923706055,52.5,52.599998474121094,101018.0
+2025-01-01,52.599998474121094,53.20000076293945,52.599998474121094,52.900001525878906,47829.0
+2025-01-02,52.900001525878906,52.900001525878906,51.70000076293945,52.0,231271.0
+2025-01-05,52.0,52.0,51.400001525878906,51.599998474121094,108512.0
+2025-01-06,51.599998474121094,52.099998474121094,50.79999923706055,51.29999923706055,379355.0
+2025-01-07,51.400001525878906,51.70000076293945,51.099998474121094,51.400001525878906,144782.0
+2025-01-08,51.5,51.79999923706055,51.099998474121094,51.599998474121094,215509.0
+2025-01-09,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0
+2025-01-12,51.900001525878906,52.29999923706055,51.70000076293945,52.20000076293945,46843.0
+2025-01-13,52.20000076293945,52.400001525878906,51.900001525878906,52.20000076293945,50401.0
+2025-01-14,52.20000076293945,52.29999923706055,51.79999923706055,52.099998474121094,59725.0
+2025-01-15,52.0,52.099998474121094,51.599998474121094,51.79999923706055,124520.0
+2025-01-16,51.79999923706055,52.29999923706055,51.70000076293945,52.29999923706055,88707.0
+2025-01-19,52.29999923706055,52.900001525878906,52.099998474121094,52.29999923706055,68941.0
+2025-01-20,52.29999923706055,52.599998474121094,52.099998474121094,52.5,119333.0
+2025-01-21,52.5,52.79999923706055,52.0,52.79999923706055,103952.0
+2025-01-22,52.599998474121094,53.0,52.5,52.900001525878906,64473.0
+2025-01-23,52.900001525878906,53.900001525878906,52.599998474121094,53.900001525878906,348845.0
+2025-01-26,53.900001525878906,54.0,53.599998474121094,53.79999923706055,121776.0
+2025-01-27,53.900001525878906,54.29999923706055,53.70000076293945,54.0,169274.0
+2025-01-28,54.0,54.0,54.0,54.0,0.0
+2025-01-29,53.900001525878906,53.900001525878906,53.29999923706055,53.5,68872.0
+2025-01-30,53.5,53.70000076293945,52.900001525878906,53.20000076293945,168209.0
+2025-02-02,53.20000076293945,53.29999923706055,52.900001525878906,53.099998474121094,51451.0
+2025-02-03,53.099998474121094,53.20000076293945,52.599998474121094,53.0,100251.0
+2025-02-04,53.0,53.79999923706055,53.0,53.5,84981.0
+2025-02-05,53.70000076293945,53.900001525878906,53.400001525878906,53.79999923706055,90659.0
+2025-02-06,53.900001525878906,54.0,53.70000076293945,53.79999923706055,63404.0
+2025-02-09,54.0,54.0,53.20000076293945,53.29999923706055,113030.0
+2025-02-10,53.099998474121094,53.29999923706055,52.79999923706055,53.29999923706055,63002.0
+2025-02-11,53.099998474121094,53.29999923706055,52.900001525878906,53.29999923706055,37095.0
+2025-02-12,53.29999923706055,53.29999923706055,52.79999923706055,52.79999923706055,61093.0
+2025-02-13,52.79999923706055,53.0,52.79999923706055,53.0,45323.0
+2025-02-16,53.0,53.20000076293945,52.900001525878906,53.0,54757.0
+2025-02-17,53.0,53.099998474121094,52.5,53.099998474121094,104581.0
+2025-02-18,52.900001525878906,53.099998474121094,52.599998474121094,52.599998474121094,64404.0
+2025-02-19,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0
+2025-02-20,52.20000076293945,52.400001525878906,52.0,52.400001525878906,69884.0
+2025-02-24,52.400001525878906,52.400001525878906,51.70000076293945,52.0,187056.0
+2025-02-25,51.900001525878906,52.0,51.20000076293945,51.70000076293945,130158.0
+2025-02-26,51.5,51.79999923706055,51.400001525878906,51.79999923706055,51552.0
+2025-02-27,53.29999923706055,53.29999923706055,51.5,51.599998474121094,115169.0
+2025-03-02,51.900001525878906,51.900001525878906,51.099998474121094,51.29999923706055,72731.0
+2025-03-03,51.79999923706055,51.79999923706055,51.0,51.5,49504.0
+2025-03-04,51.5,51.5,51.0,51.400001525878906,65807.0
+2025-03-05,51.5,52.0,51.0,51.599998474121094,74320.0
+2025-03-06,51.599998474121094,51.599998474121094,50.79999923706055,51.29999923706055,128224.0
+2025-03-09,51.29999923706055,51.29999923706055,50.400001525878906,51.099998474121094,58285.0
+2025-03-10,51.0,51.099998474121094,50.599998474121094,50.599998474121094,137216.0
+2025-03-11,50.5,50.5,49.29999923706055,50.400001525878906,198447.0
+2025-03-12,50.5,51.0,50.20000076293945,50.70000076293945,84002.0
+2025-03-13,50.70000076293945,50.70000076293945,50.20000076293945,50.599998474121094,70203.0
+2025-03-16,50.599998474121094,51.599998474121094,50.400001525878906,51.400001525878906,120736.0
+2025-03-17,51.400001525878906,51.79999923706055,51.099998474121094,51.20000076293945,53404.0
+2025-03-18,51.29999923706055,51.5,51.0,51.29999923706055,60414.0
+2025-03-19,51.400001525878906,52.900001525878906,51.400001525878906,52.599998474121094,298424.0
+2025-03-20,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0
+2025-03-23,51.79999923706055,51.900001525878906,50.900001525878906,51.20000076293945,63842.0
+2025-03-24,51.20000076293945,51.400001525878906,50.79999923706055,51.400001525878906,69355.0
+2025-03-25,51.400001525878906,51.900001525878906,51.29999923706055,51.29999923706055,54971.0
+2025-03-26,51.400001525878906,52.29999923706055,51.400001525878906,52.29999923706055,89536.0
+2025-03-27,52.20000076293945,52.900001525878906,52.20000076293945,52.599998474121094,113165.0
+2025-04-03,53.0,54.29999923706055,52.20000076293945,54.099998474121094,237440.0
+2025-04-06,52.5,52.5,49.599998474121094,49.599998474121094,322801.0
+2025-04-07,49.599998474121094,51.79999923706055,49.150001525878906,51.400001525878906,215737.0
+2025-04-08,51.599998474121094,52.599998474121094,51.599998474121094,51.70000076293945,121352.0
+2025-04-09,51.70000076293945,51.900001525878906,50.599998474121094,50.79999923706055,118702.0
+2025-04-10,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0
+2025-04-13,51.900001525878906,52.400001525878906,51.900001525878906,52.099998474121094,70152.0
+2025-04-14,52.099998474121094,52.599998474121094,52.0,52.20000076293945,40533.0
+2025-04-15,52.20000076293945,52.79999923706055,52.20000076293945,52.70000076293945,90035.0
+2025-04-16,52.70000076293945,52.70000076293945,52.29999923706055,52.5,44197.0
+2025-04-17,52.5,52.5,52.5,52.5,0.0
+2025-04-20,52.20000076293945,52.900001525878906,52.20000076293945,52.900001525878906,43024.0
+2025-04-21,52.79999923706055,52.79999923706055,52.20000076293945,52.20000076293945,43565.0
+2025-04-22,52.20000076293945,52.5,51.900001525878906,52.20000076293945,47994.0
+2025-04-23,52.0,52.79999923706055,52.0,52.599998474121094,140699.0
+2025-04-24,52.5,53.599998474121094,52.400001525878906,53.599998474121094,126144.0
+2025-04-27,53.599998474121094,53.70000076293945,52.599998474121094,52.900001525878906,65275.0
+2025-04-28,52.900001525878906,53.400001525878906,52.20000076293945,53.29999923706055,113152.0
+2025-04-29,53.400001525878906,53.599998474121094,52.599998474121094,52.70000076293945,92930.0
+2025-04-30,53.0,53.0,52.400001525878906,52.70000076293945,60714.0
+2025-05-01,52.70000076293945,52.70000076293945,52.20000076293945,52.70000076293945,63516.0
+2025-05-04,52.599998474121094,52.70000076293945,52.20000076293945,52.20000076293945,59302.0
+2025-05-05,52.20000076293945,52.400001525878906,51.70000076293945,51.900001525878906,105711.0
+2025-05-06,52.0,52.70000076293945,51.900001525878906,52.70000076293945,132572.0
+2025-05-07,52.70000076293945,53.0,52.29999923706055,52.70000076293945,65552.0
+2025-05-08,52.79999923706055,53.099998474121094,52.5,52.79999923706055,69138.0
+2025-05-11,52.79999923706055,52.79999923706055,51.70000076293945,51.900001525878906,111114.0
+2025-05-12,52.0,52.599998474121094,51.29999923706055,51.599998474121094,218371.0
+2025-05-13,51.599998474121094,51.79999923706055,51.20000076293945,51.5,119286.0
+2025-05-14,51.5,51.5,51.20000076293945,51.5,62227.0
+2025-05-15,51.29999923706055,51.5,51.099998474121094,51.5,74209.0
+2025-05-18,51.5,51.5,51.5,51.5,0.0
+2025-05-19,51.599998474121094,51.79999923706055,51.400001525878906,51.5,80651.0
+2025-05-20,51.5,51.79999923706055,51.5,51.599998474121094,38625.0
+2025-05-21,51.900001525878906,52.29999923706055,51.599998474121094,51.900001525878906,121301.0
+2025-05-22,51.79999923706055,52.0,51.400001525878906,51.70000076293945,72507.0
+2025-05-25,51.70000076293945,52.0,51.599998474121094,51.79999923706055,87677.0
+2025-05-26,51.79999923706055,52.099998474121094,51.400001525878906,51.79999923706055,124635.0
+2025-05-27,51.099998474121094,51.5,50.400001525878906,51.400001525878906,146114.0
+2025-05-28,51.29999923706055,51.70000076293945,50.900001525878906,51.29999923706055,110975.0
+2025-05-29,51.400001525878906,51.5,50.70000076293945,50.79999923706055,111258.0
+2025-06-01,50.79999923706055,51.099998474121094,49.95000076293945,50.29999923706055,180864.0
+2025-06-02,50.400001525878906,51.0,50.400001525878906,51.0,96824.0
+2025-06-03,51.0,51.20000076293945,50.79999923706055,50.900001525878906,36682.0
+2025-06-04,51.20000076293945,51.599998474121094,51.0,51.599998474121094,71106.0
+2025-06-11,51.5,51.70000076293945,51.0,51.29999923706055,55075.0
+2025-06-12,51.20000076293945,51.20000076293945,50.099998474121094,50.099998474121094,115449.0
+2025-06-15,47.400001525878906,50.400001525878906,47.400001525878906,49.95000076293945,129303.0
+2025-06-16,49.95000076293945,50.29999923706055,49.900001525878906,50.099998474121094,109575.0
+2025-06-17,50.0,50.20000076293945,49.599998474121094,49.900001525878906,80242.0
+2025-06-18,49.900001525878906,49.900001525878906,49.099998474121094,49.150001525878906,123330.0
+2025-06-19,49.150001525878906,49.20000076293945,48.650001525878906,48.900001525878906,107314.0
+2025-06-22,48.900001525878906,49.900001525878906,48.849998474121094,49.150001525878906,121313.0
+2025-06-23,49.150001525878906,50.0,49.099998474121094,49.650001525878906,95836.0
+2025-06-24,50.0,50.5,49.900001525878906,50.5,131785.0
+2025-06-25,50.5,50.599998474121094,49.900001525878906,50.099998474121094,65303.0
+2025-06-26,50.70000076293945,50.70000076293945,50.099998474121094,50.5,100980.0
+2025-06-29,50.5,50.650001525878906,50.400001525878906,50.54999923706055,64575.0
+2025-06-30,50.70000076293945,51.150001525878906,50.400001525878906,51.04999923706055,152441.0
+2025-07-01,51.04999923706055,51.150001525878906,50.400001525878906,50.79999923706055,49461.0
+2025-07-02,50.79999923706055,50.79999923706055,50.0,50.5,66034.0
+2025-07-03,50.400001525878906,50.95000076293945,50.400001525878906,50.95000076293945,44800.0
+2025-07-06,50.95000076293945,50.95000076293945,50.54999923706055,50.900001525878906,67984.0
+2025-07-07,50.900001525878906,50.95000076293945,50.70000076293945,50.95000076293945,50642.0
+2025-07-08,50.95000076293945,51.70000076293945,50.95000076293945,51.25,105240.0
+2025-07-09,51.25,51.5,50.25,50.650001525878906,97000.0
+2025-07-10,50.5,50.79999923706055,50.400001525878906,50.5,53737.0
+2025-07-13,50.5,50.54999923706055,50.04999923706055,50.349998474121094,54622.0
+2025-07-14,50.349998474121094,50.349998474121094,49.0,49.63999938964844,165422.0
+2025-07-15,49.779998779296875,49.79999923706055,48.900001525878906,48.97999954223633,158149.0
+2025-07-16,48.97999954223633,49.02000045776367,48.2400016784668,48.400001525878906,203644.0
+2025-07-17,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2025-07-20,48.58000183105469,50.0,47.880001068115234,47.880001068115234,277261.0
+2025-07-21,48.36000061035156,48.36000061035156,47.880001068115234,47.900001525878906,155702.0
+2025-07-22,47.900001525878906,48.040000915527344,47.400001525878906,47.58000183105469,104959.0
+2025-07-23,47.58000183105469,48.040000915527344,47.58000183105469,47.79999923706055,116359.0
+2025-07-24,48.0,48.7400016784668,47.86000061035156,48.5,94393.0
+2025-07-27,48.0,48.29999923706055,47.68000030517578,47.720001220703125,162571.0
+2025-07-28,47.68000030517578,47.68000030517578,46.68000030517578,46.779998779296875,243312.0
+2025-07-29,46.7400016784668,47.099998474121094,46.29999923706055,46.400001525878906,128901.0
+2025-07-30,46.400001525878906,46.65999984741211,45.900001525878906,46.0,159337.0
+2025-07-31,46.0,46.2599983215332,45.380001068115234,46.08000183105469,351123.0
+2025-08-03,45.400001525878906,45.959999084472656,45.119998931884766,45.220001220703125,211409.0
+2025-08-04,45.20000076293945,45.599998474121094,44.86000061035156,45.58000183105469,288299.0
+2025-08-05,45.720001220703125,45.79999923706055,45.36000061035156,45.79999923706055,320791.0
+2025-08-06,45.599998474121094,45.779998779296875,45.0,45.36000061035156,244452.0
+2025-08-07,45.36000061035156,45.959999084472656,45.119998931884766,45.52000045776367,506101.0
+2025-08-10,45.5,45.540000915527344,45.15999984741211,45.220001220703125,120812.0
+2025-08-11,45.220001220703125,45.2400016784668,44.20000076293945,44.34000015258789,247124.0
+2025-08-12,44.34000015258789,44.34000015258789,42.70000076293945,42.7400016784668,436427.0
+2025-08-13,42.79999923706055,43.060001373291016,42.560001373291016,42.70000076293945,277594.0
+2025-08-14,43.20000076293945,43.560001373291016,42.779998779296875,43.560001373291016,859910.0
+2025-08-17,43.86000061035156,43.86000061035156,43.36000061035156,43.52000045776367,309594.0
+2025-08-18,43.63999938964844,43.63999938964844,43.15999984741211,43.380001068115234,348704.0
+2025-08-19,43.41999816894531,43.619998931884766,43.15999984741211,43.279998779296875,303614.0
+2025-08-20,43.29999923706055,43.31999969482422,42.900001525878906,43.0,263710.0
+2025-08-21,43.0,43.18000030517578,42.84000015258789,42.880001068115234,356206.0
+2025-08-24,43.20000076293945,43.29999923706055,43.119998931884766,43.20000076293945,238354.0
+2025-08-25,43.02000045776367,43.400001525878906,43.02000045776367,43.29999923706055,778609.0
+2025-08-26,43.459999084472656,43.459999084472656,43.099998474121094,43.41999816894531,366550.0
+2025-08-27,43.41999816894531,43.41999816894531,43.20000076293945,43.29999923706055,428649.0
+2025-08-28,43.29999923706055,43.31999969482422,43.040000915527344,43.099998474121094,278693.0
+2025-08-31,43.279998779296875,43.29999923706055,43.040000915527344,43.060001373291016,230595.0
+2025-09-01,43.099998474121094,43.119998931884766,41.599998474121094,41.63999938964844,692159.0
+2025-09-02,41.63999938964844,41.63999938964844,41.060001373291016,41.400001525878906,772001.0
+2025-09-03,41.5,41.5,40.84000015258789,41.099998474121094,583816.0
+2025-09-04,41.119998931884766,41.58000183105469,40.939998626708984,41.5,388129.0