diff --git "a/data/3050.csv" "b/data/3050.csv"
new file mode 100644--- /dev/null
+++ "b/data/3050.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,72.75,74.5,72.5,74.5,30169.0
+2010-03-07,73.5,81.0,73.5,78.0,141488.0
+2010-03-08,79.25,79.25,77.5,77.5,95322.0
+2010-03-09,77.5,77.5,76.0,76.25,108345.0
+2010-03-10,76.0,76.0,74.75,75.25,51642.0
+2010-03-11,75.25,76.0,74.25,74.5,101408.0
+2010-03-14,72.0,72.5,70.75,71.25,155634.0
+2010-03-15,71.0,71.25,70.0,70.25,106349.0
+2010-03-16,70.25,70.5,69.75,70.0,99080.0
+2010-03-17,70.0,70.0,70.0,70.0,0.0
+2010-03-18,70.5,71.25,70.25,71.0,104386.0
+2010-03-21,71.5,71.5,70.75,71.0,26699.0
+2010-03-22,71.0,71.5,70.75,71.5,36120.0
+2010-03-23,71.5,71.5,70.75,71.0,119432.0
+2010-03-24,71.0,71.5,70.75,71.5,62206.0
+2010-03-25,72.5,72.5,70.5,71.75,100225.0
+2010-03-28,71.25,71.5,70.75,71.25,168673.0
+2010-03-29,71.25,71.25,71.25,71.25,0.0
+2010-03-30,71.25,71.25,71.25,71.25,0.0
+2010-03-31,71.0,71.5,70.25,71.0,126111.0
+2010-04-01,70.75,71.25,70.5,70.5,61937.0
+2010-04-04,70.5,70.5,70.5,70.5,0.0
+2010-04-05,70.5,70.5,70.5,70.5,0.0
+2010-04-06,70.5,70.5,70.25,70.5,25233.0
+2010-04-07,70.5,70.5,70.5,70.5,27718.0
+2010-04-08,70.25,71.25,70.25,70.5,29586.0
+2010-04-11,71.0,71.0,70.5,70.75,46634.0
+2010-04-12,71.0,71.0,70.5,70.75,26178.0
+2010-04-13,70.5,70.75,68.5,69.5,101828.0
+2010-04-14,69.5,70.0,69.5,69.75,47578.0
+2010-04-15,69.75,70.0,69.75,70.0,21305.0
+2010-04-18,69.75,71.0,69.75,71.0,21411.0
+2010-04-19,71.0,71.0,69.75,70.0,18895.0
+2010-04-20,69.75,70.0,69.75,69.75,21749.0
+2010-04-21,69.75,69.75,68.5,68.75,84999.0
+2010-04-22,68.5,68.75,68.25,68.5,46925.0
+2010-04-25,68.5,68.5,68.5,68.5,0.0
+2010-04-26,68.5,68.5,68.5,68.5,0.0
+2010-04-27,69.0,69.0,68.0,68.5,108841.0
+2010-04-28,68.75,71.0,68.5,71.0,109007.0
+2010-04-29,70.75,71.0,69.25,70.0,100442.0
+2010-05-02,70.0,70.0,70.0,70.0,0.0
+2010-05-03,69.75,70.0,69.75,70.0,15139.0
+2010-05-04,70.0,70.0,69.0,69.25,99082.0
+2010-05-05,69.5,69.5,69.25,69.25,23357.0
+2010-05-06,69.25,69.5,69.25,69.5,58377.0
+2010-05-09,69.5,69.5,69.5,69.5,0.0
+2010-05-10,68.5,70.25,68.5,69.25,18304.0
+2010-05-11,70.25,70.25,69.5,69.5,68042.0
+2010-05-12,69.5,69.5,69.25,69.25,2638.0
+2010-05-13,69.75,69.75,69.0,69.0,4062.0
+2010-05-16,69.0,69.25,69.0,69.0,26742.0
+2010-05-17,69.25,69.25,69.0,69.0,11821.0
+2010-05-18,70.0,70.0,68.75,68.75,8819.0
+2010-05-19,69.25,69.25,68.75,68.75,3075.0
+2010-05-20,69.25,69.25,67.0,68.0,57388.0
+2010-05-23,68.75,68.75,64.0,65.5,112494.0
+2010-05-24,65.5,66.25,65.25,65.5,65326.0
+2010-05-25,65.5,65.5,65.0,65.5,53861.0
+2010-05-26,65.5,65.5,65.5,65.5,0.0
+2010-05-27,65.0,65.75,63.75,64.75,119672.0
+2010-05-30,64.75,64.75,64.75,64.75,0.0
+2010-05-31,64.75,64.75,64.75,64.75,0.0
+2010-06-01,67.0,68.0,66.25,67.75,32177.0
+2010-06-02,67.0,68.0,67.0,67.75,13063.0
+2010-06-03,66.5,68.5,66.5,67.5,13456.0
+2010-06-06,66.0,67.75,66.0,67.5,22176.0
+2010-06-07,67.5,67.5,67.5,67.5,140.0
+2010-06-08,68.0,68.25,66.75,67.75,30718.0
+2010-06-09,67.5,68.0,67.5,68.0,7461.0
+2010-06-10,68.25,68.5,68.0,68.0,11846.0
+2010-06-13,68.25,69.0,68.0,68.25,16538.0
+2010-06-14,67.5,68.5,67.5,68.0,10645.0
+2010-06-15,68.0,68.0,67.5,67.75,33701.0
+2010-06-16,68.0,68.0,67.75,68.0,8716.0
+2010-06-17,68.0,68.0,67.75,67.75,9451.0
+2010-06-20,67.75,67.75,67.5,67.75,26528.0
+2010-06-21,68.0,68.5,68.0,68.25,5228.0
+2010-06-22,68.0,68.5,66.0,68.0,22926.0
+2010-06-23,67.0,67.75,66.5,67.25,5952.0
+2010-06-24,67.0,67.25,67.0,67.25,1945.0
+2010-06-27,67.25,67.25,67.25,67.25,0.0
+2010-06-28,67.25,67.25,67.25,67.25,0.0
+2010-06-29,67.25,67.25,67.25,67.25,0.0
+2010-06-30,67.75,68.25,67.5,68.0,29411.0
+2010-07-01,68.0,68.25,68.0,68.0,12712.0
+2010-07-04,68.0,68.25,68.0,68.25,36672.0
+2010-07-05,68.25,68.25,68.25,68.25,227.0
+2010-07-06,68.0,68.5,68.0,68.5,2591.0
+2010-07-07,69.0,69.0,68.5,68.5,20062.0
+2010-07-08,68.5,68.5,68.0,68.0,5487.0
+2010-07-11,68.75,68.75,68.0,68.5,6604.0
+2010-07-12,68.5,69.25,68.5,69.25,28389.0
+2010-07-13,69.25,69.25,69.25,69.25,7352.0
+2010-07-14,69.25,69.25,69.25,69.25,0.0
+2010-07-15,69.0,69.0,69.0,69.0,10341.0
+2010-07-18,69.0,69.0,66.0,69.0,23727.0
+2010-07-19,68.0,68.75,66.5,67.75,115919.0
+2010-07-20,67.25,67.25,65.5,66.5,41425.0
+2010-07-21,66.75,66.75,65.5,65.5,23045.0
+2010-07-22,65.0,66.25,64.5,66.25,32996.0
+2010-07-25,66.5,66.5,66.0,66.25,40622.0
+2010-07-26,66.0,66.25,66.0,66.0,11723.0
+2010-07-27,66.25,66.75,66.0,66.0,68315.0
+2010-07-28,66.25,66.25,66.0,66.0,8317.0
+2010-07-29,66.25,66.5,66.25,66.25,12507.0
+2010-08-01,66.0,66.25,66.0,66.0,34272.0
+2010-08-02,66.0,66.25,66.0,66.0,19891.0
+2010-08-03,66.25,66.25,65.75,65.75,4470.0
+2010-08-04,65.75,67.25,65.75,67.25,57455.0
+2010-08-05,67.25,67.5,66.5,67.25,6916.0
+2010-08-08,67.25,67.5,67.0,67.5,13757.0
+2010-08-09,67.0,68.0,67.0,68.0,13797.0
+2010-08-10,67.25,68.25,66.75,68.25,19986.0
+2010-08-11,67.0,67.75,67.0,67.5,9998.0
+2010-08-12,67.5,67.5,65.0,67.5,23854.0
+2010-08-15,67.5,68.0,66.0,68.0,25927.0
+2010-08-16,68.0,68.25,66.75,68.25,18685.0
+2010-08-17,67.5,68.0,67.25,68.0,15133.0
+2010-08-18,67.25,68.0,67.25,67.75,6938.0
+2010-08-19,67.75,68.5,67.5,68.25,11372.0
+2010-08-22,68.25,68.25,67.25,68.0,12576.0
+2010-08-23,68.25,68.25,67.25,68.0,18041.0
+2010-08-24,67.5,67.75,67.25,67.5,23364.0
+2010-08-25,67.0,67.5,67.0,67.0,20934.0
+2010-08-26,66.5,66.5,66.0,66.25,63447.0
+2010-08-29,66.75,67.0,66.75,66.75,19238.0
+2010-08-30,66.25,66.5,66.0,66.5,10912.0
+2010-08-31,66.75,67.5,66.25,67.5,6621.0
+2010-09-01,67.0,67.25,66.5,66.5,7577.0
+2010-09-02,66.75,67.25,66.5,67.0,5822.0
+2010-09-05,67.0,67.25,66.75,67.25,56840.0
+2010-09-06,67.0,67.25,66.5,67.0,28206.0
+2010-09-07,67.0,67.0,66.75,67.0,8850.0
+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
+2010-09-15,67.0,67.5,67.0,67.25,5205.0
+2010-09-16,67.0,67.0,66.5,66.75,9425.0
+2010-09-19,66.5,66.5,66.0,66.25,75000.0
+2010-09-20,66.5,66.5,66.0,66.0,95444.0
+2010-09-21,66.25,66.25,63.75,66.0,33897.0
+2010-09-22,66.0,66.25,66.0,66.25,19244.0
+2010-09-26,66.25,66.5,65.5,66.5,107603.0
+2010-09-27,66.5,67.0,65.25,66.25,176196.0
+2010-09-28,66.0,66.25,66.0,66.25,48478.0
+2010-09-29,66.25,66.25,66.25,66.25,0.0
+2010-09-30,67.0,67.0,65.75,67.0,27138.0
+2010-10-03,66.25,66.25,65.75,65.75,33375.0
+2010-10-04,66.25,66.25,65.5,65.75,5439.0
+2010-10-05,65.75,65.75,65.5,65.5,21875.0
+2010-10-06,65.5,65.75,65.0,65.0,29600.0
+2010-10-07,65.0,65.5,65.0,65.25,19368.0
+2010-10-10,65.5,65.5,65.0,65.5,2760.0
+2010-10-11,65.0,65.75,65.0,65.0,13550.0
+2010-10-12,65.0,65.0,64.5,65.0,19482.0
+2010-10-13,64.25,65.5,64.0,65.5,15414.0
+2010-10-14,64.25,65.5,64.25,65.0,15967.0
+2010-10-17,65.0,65.5,64.75,65.25,9087.0
+2010-10-18,64.5,65.25,64.0,64.5,48627.0
+2010-10-19,64.0,64.5,64.0,64.0,22143.0
+2010-10-20,64.25,64.25,63.75,64.25,17169.0
+2010-10-21,64.25,64.5,63.75,64.25,5824.0
+2010-10-24,64.0,64.0,63.25,63.25,2208.0
+2010-10-25,64.0,64.0,64.0,64.0,6015.0
+2010-10-26,64.0,64.0,64.0,64.0,15987.0
+2010-10-27,64.0,65.0,64.0,64.5,6973.0
+2010-10-28,64.0,65.0,64.0,64.5,61500.0
+2010-10-31,63.75,64.5,63.75,64.25,28734.0
+2010-11-01,64.5,64.5,63.0,63.75,61048.0
+2010-11-02,63.75,64.75,63.5,63.75,46428.0
+2010-11-03,63.75,63.75,63.75,63.75,3666.0
+2010-11-04,63.75,63.75,63.75,63.75,0.0
+2010-11-07,63.5,63.75,62.5,63.25,36717.0
+2010-11-08,63.0,63.5,62.5,63.25,82913.0
+2010-11-09,63.5,63.5,62.75,63.25,33868.0
+2010-11-10,63.5,63.5,62.75,62.75,7096.0
+2010-11-11,,,,,
+2010-11-14,62.75,62.75,62.75,62.75,0.0
+2010-11-18,62.75,62.75,62.75,62.75,0.0
+2010-11-21,62.75,62.75,62.75,62.75,1087.0
+2010-11-22,63.0,63.0,62.75,62.75,2724.0
+2010-11-23,62.75,62.75,62.75,62.75,6664.0
+2010-11-24,62.5,62.75,62.5,62.75,5853.0
+2010-11-25,,,,,
+2010-11-28,63.0,63.25,63.0,63.0,10090.0
+2010-11-29,63.25,63.25,62.75,62.75,14547.0
+2010-11-30,62.75,62.75,62.25,62.5,12516.0
+2010-12-01,62.25,62.75,62.0,62.0,42483.0
+2010-12-02,,,,,
+2010-12-05,62.25,64.5,62.25,63.0,36185.0
+2010-12-06,63.0,63.0,62.25,62.5,20658.0
+2010-12-07,,,,,
+2010-12-08,62.25,65.0,62.0,63.75,251886.0
+2010-12-09,63.75,63.75,63.75,63.75,0.0
+2010-12-12,63.0,63.5,62.75,63.0,58664.0
+2010-12-13,63.0,64.75,63.0,64.75,50727.0
+2010-12-14,63.75,64.5,63.75,64.0,7670.0
+2010-12-15,63.25,63.5,63.25,63.5,10482.0
+2010-12-16,,,,,
+2010-12-19,63.25,63.25,62.75,63.25,5775.0
+2010-12-20,63.5,63.5,63.0,63.5,3854.0
+2010-12-21,63.5,63.5,60.0,62.5,71299.0
+2010-12-22,62.5,63.0,62.5,63.0,18464.0
+2010-12-23,63.0,63.0,63.0,63.0,0.0
+2010-12-26,63.25,63.25,62.75,63.0,6728.0
+2010-12-27,62.75,62.75,61.5,61.5,73811.0
+2010-12-28,62.0,62.25,61.0,61.5,51894.0
+2010-12-29,61.25,61.25,61.25,61.25,2061.0
+2010-12-30,,,,,
+2011-01-02,62.75,63.75,62.75,63.25,119064.0
+2011-01-03,63.5,63.5,62.75,63.0,30237.0
+2011-01-04,63.0,63.0,62.75,62.75,10099.0
+2011-01-05,63.0,63.0,62.75,62.75,12639.0
+2011-01-06,62.75,62.75,62.75,62.75,0.0
+2011-01-09,63.0,63.0,62.75,62.75,25730.0
+2011-01-10,62.75,62.75,62.5,62.5,10225.0
+2011-01-11,62.5,62.75,62.25,62.5,30281.0
+2011-01-12,62.5,62.5,62.5,62.5,12520.0
+2011-01-13,,,,,
+2011-01-16,62.5,62.75,62.5,62.5,44619.0
+2011-01-17,62.5,62.5,60.75,61.25,25795.0
+2011-01-18,61.25,61.5,61.25,61.5,5994.0
+2011-01-19,61.5,62.0,61.0,61.5,8486.0
+2011-01-20,,,,,
+2011-01-23,62.0,64.0,62.0,63.0,47141.0
+2011-01-24,63.0,63.25,61.75,62.25,39961.0
+2011-01-25,62.0,62.25,61.75,62.0,43496.0
+2011-01-26,61.75,61.75,61.5,61.5,42783.0
+2011-01-27,,,,,
+2011-01-30,59.75,61.5,59.75,60.0,90882.0
+2011-01-31,60.5,60.5,60.0,60.0,41281.0
+2011-02-01,59.5,60.0,59.5,60.0,12100.0
+2011-02-02,60.5,61.0,60.25,60.25,44987.0
+2011-02-03,,,,,
+2011-02-06,60.75,60.75,60.5,60.75,49166.0
+2011-02-07,61.0,61.0,60.25,60.25,46498.0
+2011-02-08,60.25,60.25,59.75,60.0,42268.0
+2011-02-09,59.75,60.25,59.75,60.25,25651.0
+2011-02-10,,,,,
+2011-02-13,60.0,60.25,59.75,59.75,57208.0
+2011-02-14,60.0,60.25,60.0,60.25,16985.0
+2011-02-15,60.0,60.25,59.75,60.0,33852.0
+2011-02-16,60.0,60.0,59.0,59.0,173109.0
+2011-02-17,59.0,59.0,59.0,59.0,0.0
+2011-02-20,58.5,58.75,58.5,58.5,13564.0
+2011-02-21,58.75,59.0,58.75,58.75,34218.0
+2011-02-22,58.5,58.75,58.5,58.5,53544.0
+2011-02-23,58.75,59.25,58.5,58.5,28528.0
+2011-02-24,58.5,58.5,58.5,58.5,0.0
+2011-02-27,58.5,58.5,58.0,58.0,114100.0
+2011-02-28,58.5,59.25,58.5,59.0,114131.0
+2011-03-01,59.5,60.0,58.0,58.0,94004.0
+2011-03-02,57.5,58.5,57.0,58.25,48553.0
+2011-03-03,58.25,58.25,58.25,58.25,0.0
+2011-03-06,61.0,61.0,59.0,61.0,37944.0
+2011-03-07,59.75,61.75,59.75,61.75,55081.0
+2011-03-08,61.75,64.25,61.75,62.0,80475.0
+2011-03-09,63.0,63.0,61.25,62.0,28587.0
+2011-03-10,,,,,
+2011-03-13,61.0,61.0,60.5,60.5,22397.0
+2011-03-14,60.0,61.0,60.0,61.0,6166.0
+2011-03-15,60.0,60.0,59.25,59.5,11294.0
+2011-03-16,60.0,60.0,59.25,59.5,9149.0
+2011-03-17,,,,,
+2011-03-20,61.25,62.75,60.75,61.5,214562.0
+2011-03-21,,,,,
+2011-03-22,61.5,61.5,60.25,60.5,64995.0
+2011-03-23,60.5,60.5,60.0,60.25,20242.0
+2011-03-24,60.25,60.25,60.25,60.25,0.0
+2011-03-27,60.5,60.75,60.5,60.75,29918.0
+2011-03-28,60.5,60.5,60.25,60.5,9703.0
+2011-03-29,60.25,60.5,60.25,60.25,18152.0
+2011-03-30,60.5,60.75,60.25,60.75,22195.0
+2011-03-31,,,,,
+2011-04-03,61.25,61.25,60.75,61.0,18187.0
+2011-04-04,61.0,61.25,60.75,61.0,18572.0
+2011-04-05,61.25,61.5,60.75,60.75,21713.0
+2011-04-06,60.75,61.0,60.75,61.0,12479.0
+2011-04-07,,,,,
+2011-04-10,61.0,61.0,61.0,61.0,0.0
+2011-04-11,61.75,62.25,60.75,61.5,94093.0
+2011-04-12,61.0,62.0,61.0,61.5,97449.0
+2011-04-13,63.0,63.0,62.0,62.5,80642.0
+2011-04-14,62.5,62.5,62.5,62.5,0.0
+2011-04-17,62.5,62.5,61.25,61.25,21244.0
+2011-04-18,62.0,62.75,62.0,62.5,23123.0
+2011-04-19,62.25,62.75,62.0,62.25,29895.0
+2011-04-20,62.25,62.25,62.0,62.0,7735.0
+2011-04-21,,,,,
+2011-04-24,62.25,64.25,62.25,64.25,29252.0
+2011-04-25,63.5,63.5,62.75,63.25,20758.0
+2011-04-26,63.5,64.0,63.5,63.5,36266.0
+2011-04-27,64.0,64.0,63.75,64.0,19040.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,64.0,64.25,64.0,64.0,3328.0
+2011-05-03,64.25,64.5,63.75,64.25,5329.0
+2011-05-04,63.75,64.0,63.75,64.0,7224.0
+2011-05-05,64.0,64.0,64.0,64.0,0.0
+2011-05-08,63.25,64.0,63.0,64.0,21900.0
+2011-05-09,64.25,67.25,64.25,67.0,156181.0
+2011-05-10,67.25,69.0,67.0,69.0,101788.0
+2011-05-11,69.0,70.0,68.5,70.0,79370.0
+2011-05-12,,,,,
+2011-05-15,68.25,70.25,68.0,69.5,63941.0
+2011-05-16,69.5,69.5,68.5,68.5,30206.0
+2011-05-17,69.25,69.75,69.25,69.5,10082.0
+2011-05-18,69.5,69.5,69.0,69.5,21163.0
+2011-05-19,,,,,
+2011-05-22,70.25,72.0,70.25,72.0,154579.0
+2011-05-23,71.0,71.75,70.25,71.0,35129.0
+2011-05-24,71.75,72.0,71.0,71.25,20997.0
+2011-05-25,71.25,72.75,70.5,72.0,120275.0
+2011-05-26,,,,,
+2011-05-29,72.0,72.0,70.5,71.0,74099.0
+2011-05-30,71.0,71.0,70.0,70.75,40182.0
+2011-05-31,70.5,70.75,70.25,70.5,40253.0
+2011-06-01,70.25,70.5,70.25,70.25,8916.0
+2011-06-02,,,,,
+2011-06-05,70.0,70.25,69.25,70.0,12032.0
+2011-06-06,70.0,70.25,70.0,70.0,10983.0
+2011-06-07,71.0,71.0,70.0,70.0,29841.0
+2011-06-08,70.0,71.0,70.0,71.0,37754.0
+2011-06-09,,,,,
+2011-06-12,70.75,71.75,70.25,71.0,25406.0
+2011-06-13,71.0,75.25,71.0,74.0,120742.0
+2011-06-14,74.0,74.25,72.25,73.25,38746.0
+2011-06-15,73.0,73.75,73.0,73.0,14244.0
+2011-06-16,,,,,
+2011-06-19,73.25,74.25,72.5,72.75,57925.0
+2011-06-20,73.5,74.5,73.25,74.0,94884.0
+2011-06-21,74.25,76.5,74.25,76.0,60031.0
+2011-06-22,75.25,77.75,75.0,76.25,102933.0
+2011-06-23,,,,,
+2011-06-26,76.0,76.25,75.75,76.0,10180.0
+2011-06-27,76.0,76.0,75.5,75.5,21781.0
+2011-06-28,75.5,76.0,75.0,75.5,14035.0
+2011-06-29,76.0,76.5,75.75,76.5,17576.0
+2011-06-30,,,,,
+2011-07-03,75.75,76.5,75.75,76.0,51466.0
+2011-07-04,75.75,76.5,75.5,76.0,47782.0
+2011-07-05,75.75,76.0,75.25,76.0,53969.0
+2011-07-06,75.75,75.75,75.25,75.5,28458.0
+2011-07-07,,,,,
+2011-07-10,75.0,75.0,74.75,75.0,32095.0
+2011-07-11,74.25,74.75,74.0,74.5,8179.0
+2011-07-12,74.0,74.0,73.75,74.0,28431.0
+2011-07-13,74.5,75.25,74.5,75.0,24246.0
+2011-07-14,,,,,
+2011-07-17,75.0,75.25,74.5,75.25,26451.0
+2011-07-18,75.25,75.25,74.0,75.0,43319.0
+2011-07-19,75.25,76.25,75.25,76.0,40201.0
+2011-07-20,76.0,76.5,75.5,76.0,100353.0
+2011-07-21,76.0,76.0,76.0,76.0,0.0
+2011-07-24,72.5,72.75,72.0,72.0,37213.0
+2011-07-25,71.75,71.75,71.25,71.25,37245.0
+2011-07-26,71.5,72.0,71.25,71.5,18577.0
+2011-07-27,71.5,71.5,71.25,71.25,14260.0
+2011-07-28,,,,,
+2011-07-31,71.5,71.5,71.0,71.5,24970.0
+2011-08-01,72.0,72.5,71.75,72.0,20860.0
+2011-08-02,72.0,73.0,72.0,73.0,5203.0
+2011-08-03,71.75,73.0,71.75,72.5,17419.0
+2011-08-04,,,,,
+2011-08-07,69.75,72.75,69.75,72.75,14347.0
+2011-08-08,72.25,72.75,71.25,71.25,13073.0
+2011-08-09,69.0,71.0,69.0,71.0,25152.0
+2011-08-10,73.0,73.0,71.75,72.0,18044.0
+2011-08-11,,,,,
+2011-08-14,72.0,72.0,71.5,72.0,3957.0
+2011-08-15,72.0,72.0,71.75,72.0,6483.0
+2011-08-16,71.5,71.75,71.5,71.5,5421.0
+2011-08-17,72.0,72.0,72.0,72.0,400.0
+2011-08-18,,,,,
+2011-08-21,71.25,71.25,71.0,71.0,1352.0
+2011-08-22,71.0,71.0,71.0,71.0,753.0
+2011-08-23,72.0,72.75,71.5,72.75,17507.0
+2011-08-24,73.0,73.0,72.0,72.0,6769.0
+2011-08-25,,,,,
+2011-08-28,72.0,72.0,72.0,72.0,0.0
+2011-09-01,72.0,72.0,72.0,72.0,0.0
+2011-09-04,72.0,72.5,72.0,72.5,1045.0
+2011-09-05,72.5,72.5,72.5,72.5,1535.0
+2011-09-06,72.25,72.75,72.0,72.0,18395.0
+2011-09-07,72.25,72.25,72.25,72.25,5389.0
+2011-09-08,,,,,
+2011-09-11,72.25,72.75,72.0,72.5,11801.0
+2011-09-12,72.5,72.5,72.0,72.0,26041.0
+2011-09-13,72.25,72.5,72.25,72.5,9084.0
+2011-09-14,72.25,72.25,72.25,72.25,11456.0
+2011-09-15,,,,,
+2011-09-18,72.5,72.5,72.25,72.25,2538.0
+2011-09-19,72.5,72.75,72.5,72.75,13423.0
+2011-09-20,72.75,74.5,72.75,73.25,22616.0
+2011-09-21,73.25,73.5,73.0,73.0,2490.0
+2011-09-22,73.0,73.0,73.0,73.0,0.0
+2011-09-25,73.0,73.0,72.5,72.5,12378.0
+2011-09-26,72.5,72.5,72.5,72.5,2463.0
+2011-09-27,73.0,74.5,72.75,73.25,8528.0
+2011-09-28,73.75,73.75,72.5,73.25,26448.0
+2011-09-29,73.25,73.25,73.25,73.25,0.0
+2011-10-02,73.0,73.0,72.5,72.75,8327.0
+2011-10-03,72.5,72.75,72.0,72.25,19454.0
+2011-10-04,72.0,73.0,71.5,71.5,38276.0
+2011-10-05,72.25,72.5,72.25,72.5,9276.0
+2011-10-06,,,,,
+2011-10-09,72.5,73.0,72.25,72.25,12942.0
+2011-10-10,72.75,73.0,72.25,72.25,3102.0
+2011-10-11,73.5,74.0,73.0,73.0,10862.0
+2011-10-12,73.0,76.0,73.0,76.0,23849.0
+2011-10-13,,,,,
+2011-10-16,73.75,74.0,73.25,73.25,13901.0
+2011-10-17,73.0,73.0,73.0,73.0,5578.0
+2011-10-18,73.0,73.0,72.5,72.5,4901.0
+2011-10-19,72.25,73.0,72.0,72.25,19506.0
+2011-10-20,,,,,
+2011-10-23,72.25,73.0,72.25,72.75,4310.0
+2011-10-24,72.75,72.75,72.75,72.75,16649.0
+2011-10-25,73.5,74.0,72.5,72.5,67914.0
+2011-10-26,72.5,73.25,70.0,72.5,36223.0
+2011-10-27,,,,,
+2011-10-30,73.5,74.25,73.5,74.25,27602.0
+2011-10-31,74.0,74.25,73.5,74.25,11143.0
+2011-11-01,73.5,74.0,73.5,74.0,6260.0
+2011-11-02,74.0,74.25,74.0,74.0,6810.0
+2011-11-03,,,,,
+2011-11-06,74.0,74.0,74.0,74.0,0.0
+2011-11-10,74.0,74.0,74.0,74.0,0.0
+2011-11-13,74.0,74.5,74.0,74.5,25724.0
+2011-11-14,73.75,73.75,73.75,73.75,2086.0
+2011-11-15,73.5,73.75,73.5,73.75,3330.0
+2011-11-16,73.5,74.0,73.25,74.0,7854.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,73.5,73.5,73.5,73.5,0.0
+2011-11-22,73.25,73.75,73.25,73.75,1751.0
+2011-11-23,73.75,73.75,73.75,73.75,0.0
+2011-11-24,73.75,73.75,73.75,73.75,0.0
+2011-11-27,73.0,73.0,73.0,73.0,166015.0
+2011-11-28,73.0,74.5,73.0,74.5,19670.0
+2011-11-29,74.5,74.5,74.5,74.5,15380.0
+2011-11-30,74.5,74.5,73.0,73.5,5985.0
+2011-12-01,,,,,
+2011-12-04,74.0,74.0,74.0,74.0,2194.0
+2011-12-05,74.0,75.0,74.0,74.5,48974.0
+2011-12-06,75.0,75.0,74.0,74.5,74627.0
+2011-12-07,74.0,75.5,74.0,75.5,27951.0
+2011-12-08,,,,,
+2011-12-11,75.5,75.75,75.25,75.25,12223.0
+2011-12-12,75.75,75.75,74.25,75.0,6130.0
+2011-12-13,74.75,75.5,74.75,75.25,22673.0
+2011-12-14,75.5,76.5,75.25,75.75,36962.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,76.5,77.75,76.25,77.5,157833.0
+2011-12-20,77.75,78.75,77.5,78.25,29110.0
+2011-12-21,78.75,83.75,78.75,82.25,172096.0
+2011-12-22,82.25,82.25,82.25,82.25,0.0
+2011-12-25,83.0,85.0,83.0,83.75,33557.0
+2011-12-26,84.25,84.5,84.0,84.5,29749.0
+2011-12-27,84.5,85.0,84.5,84.5,9475.0
+2011-12-28,85.0,85.25,84.0,85.25,74141.0
+2011-12-29,,,,,
+2012-01-01,84.75,86.5,84.75,85.75,11805.0
+2012-01-02,85.75,86.0,85.5,86.0,8222.0
+2012-01-03,86.0,86.5,86.0,86.5,11791.0
+2012-01-04,86.5,90.0,86.0,90.0,64937.0
+2012-01-05,,,,,
+2012-01-08,90.0,90.25,89.0,90.25,18293.0
+2012-01-09,90.0,90.0,87.25,90.0,21226.0
+2012-01-10,90.0,92.0,90.0,91.5,33372.0
+2012-01-11,91.5,91.5,85.0,86.5,395438.0
+2012-01-12,,,,,
+2012-01-15,86.75,87.0,86.5,86.75,17297.0
+2012-01-16,85.5,85.5,83.0,83.0,150061.0
+2012-01-17,83.25,83.25,80.0,81.5,142416.0
+2012-01-18,81.5,82.5,81.25,82.5,20827.0
+2012-01-19,,,,,
+2012-01-22,85.25,85.5,85.0,85.25,43640.0
+2012-01-23,85.25,85.25,84.75,85.0,9224.0
+2012-01-24,85.0,85.0,83.25,84.5,27573.0
+2012-01-25,84.5,84.5,83.0,83.75,32013.0
+2012-01-26,,,,,
+2012-01-29,83.75,83.75,83.75,83.75,0.0
+2012-01-30,85.0,86.5,83.25,84.5,94298.0
+2012-01-31,85.0,86.25,84.75,85.75,52114.0
+2012-02-01,86.0,86.5,85.0,86.5,48391.0
+2012-02-02,86.5,86.5,86.5,86.5,0.0
+2012-02-05,86.0,87.0,86.0,86.75,16133.0
+2012-02-06,86.75,87.0,86.0,86.5,19618.0
+2012-02-07,85.75,86.0,85.0,86.0,40104.0
+2012-02-08,85.75,87.0,85.75,86.75,67177.0
+2012-02-09,,,,,
+2012-02-12,88.0,89.25,88.0,89.25,60165.0
+2012-02-13,89.5,90.25,88.75,90.25,54911.0
+2012-02-14,90.0,92.5,89.0,92.5,86321.0
+2012-02-15,91.75,94.0,91.75,93.0,55057.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,95.0,95.5,93.75,95.5,21257.0
+2012-02-21,94.25,94.5,93.25,94.0,51074.0
+2012-02-22,94.0,94.0,94.0,94.0,0.0
+2012-02-23,94.0,94.0,94.0,94.0,0.0
+2012-02-26,93.0,94.0,93.0,94.0,28165.0
+2012-02-27,94.0,97.0,93.75,96.5,53846.0
+2012-02-28,96.0,96.0,94.0,96.0,49072.0
+2012-02-29,96.0,99.25,96.0,99.0,66477.0
+2012-03-01,,,,,
+2012-03-04,98.5,100.0,98.5,99.75,28005.0
+2012-03-05,99.25,101.5,98.0,101.5,27582.0
+2012-03-06,101.25,106.0,101.25,105.0,129880.0
+2012-03-07,103.0,107.0,102.0,105.25,122848.0
+2012-03-08,,,,,
+2012-03-11,105.5,107.0,105.0,106.75,54343.0
+2012-03-12,106.75,106.75,101.25,101.75,132031.0
+2012-03-13,102.0,102.0,99.0,99.0,53612.0
+2012-03-14,99.5,99.5,98.0,98.0,42744.0
+2012-03-15,,,,,
+2012-03-18,97.5,97.5,94.0,95.0,72789.0
+2012-03-19,95.0,97.5,94.25,96.0,213047.0
+2012-03-20,95.5,96.75,90.0,91.5,223340.0
+2012-03-21,90.5,90.5,87.0,88.0,169622.0
+2012-03-22,,,,,
+2012-03-25,88.25,92.0,88.25,92.0,110228.0
+2012-03-26,92.5,94.25,92.5,93.75,127295.0
+2012-03-27,93.5,94.5,93.0,93.25,62499.0
+2012-03-28,92.0,93.75,92.0,93.75,22298.0
+2012-03-29,,,,,
+2012-04-01,92.0,93.0,92.0,93.0,28388.0
+2012-04-02,90.5,93.0,90.5,91.5,269385.0
+2012-04-03,92.5,95.0,92.25,94.0,128248.0
+2012-04-04,94.0,97.0,94.0,96.5,113835.0
+2012-04-05,,,,,
+2012-04-08,98.75,100.0,96.0,98.0,75435.0
+2012-04-09,97.0,99.25,96.0,98.0,43745.0
+2012-04-10,99.0,99.0,97.5,98.0,28155.0
+2012-04-11,97.75,97.75,96.5,97.25,71899.0
+2012-04-12,,,,,
+2012-04-15,96.0,96.0,94.25,94.25,31479.0
+2012-04-16,94.25,96.0,92.0,92.5,42161.0
+2012-04-17,93.5,95.0,93.0,93.0,75284.0
+2012-04-18,93.25,100.25,93.25,98.5,135728.0
+2012-04-19,,,,,
+2012-04-22,100.0,104.75,100.0,101.5,70609.0
+2012-04-23,101.5,103.5,101.5,103.0,44540.0
+2012-04-24,103.0,105.0,103.0,105.0,32177.0
+2012-04-25,106.0,107.0,102.25,102.25,104893.0
+2012-04-26,,,,,
+2012-04-29,103.0,103.0,102.25,102.5,32722.0
+2012-04-30,102.25,104.5,102.25,104.5,38929.0
+2012-05-01,103.5,106.0,103.5,106.0,24126.0
+2012-05-02,106.5,107.0,106.0,106.0,73867.0
+2012-05-03,,,,,
+2012-05-06,104.5,107.0,103.5,104.0,24073.0
+2012-05-07,104.75,104.75,99.25,100.0,175608.0
+2012-05-08,101.75,102.0,100.25,101.5,53750.0
+2012-05-09,101.0,101.0,98.5,98.5,54805.0
+2012-05-10,98.5,98.5,98.5,98.5,0.0
+2012-05-13,98.0,98.5,97.0,97.0,17510.0
+2012-05-14,95.25,98.5,95.0,98.5,14136.0
+2012-05-15,97.5,100.0,97.5,99.75,25095.0
+2012-05-16,97.75,99.75,97.75,99.75,33221.0
+2012-05-17,,,,,
+2012-05-20,98.5,99.25,97.75,98.75,4119.0
+2012-05-21,98.25,98.75,98.0,98.75,3093.0
+2012-05-22,99.25,101.0,99.0,101.0,20684.0
+2012-05-23,101.5,102.0,100.25,101.75,32632.0
+2012-05-24,,,,,
+2012-05-27,102.0,102.0,100.5,100.75,17973.0
+2012-05-28,101.0,102.0,101.0,101.5,37836.0
+2012-05-29,101.25,102.0,99.5,100.5,37526.0
+2012-05-30,101.75,105.0,101.0,102.5,35958.0
+2012-05-31,,,,,
+2012-06-03,100.0,100.75,99.0,100.0,20186.0
+2012-06-04,99.25,102.0,98.25,102.0,20320.0
+2012-06-05,102.5,103.0,99.0,99.0,72255.0
+2012-06-06,100.75,101.0,96.5,97.0,39240.0
+2012-06-07,,,,,
+2012-06-10,98.25,99.75,97.5,98.25,16826.0
+2012-06-11,99.0,99.25,98.25,98.5,17791.0
+2012-06-12,99.0,100.0,97.0,100.0,40025.0
+2012-06-13,99.0,100.75,98.75,100.75,18657.0
+2012-06-14,,,,,
+2012-06-17,99.0,99.25,98.5,99.25,7303.0
+2012-06-18,99.75,100.0,99.25,100.0,22987.0
+2012-06-19,100.25,100.75,100.25,100.25,18434.0
+2012-06-20,100.5,101.0,99.0,99.75,23605.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,99.75,99.75,99.75,99.75,0.0
+2012-06-26,99.75,99.75,99.75,99.75,0.0
+2012-06-27,99.75,99.75,99.75,99.75,0.0
+2012-06-28,99.75,99.75,99.75,99.75,0.0
+2012-07-01,99.75,99.75,99.75,99.75,0.0
+2012-07-02,99.75,101.0,99.5,99.75,10071.0
+2012-07-03,99.5,101.5,99.5,100.0,38432.0
+2012-07-04,101.5,101.5,100.0,100.25,21048.0
+2012-07-05,,,,,
+2012-07-08,101.0,102.25,101.0,102.25,64277.0
+2012-07-09,101.0,102.75,101.0,102.75,18173.0
+2012-07-10,103.5,103.5,102.0,103.25,121966.0
+2012-07-11,102.5,103.25,102.25,103.0,51959.0
+2012-07-12,,,,,
+2012-07-15,101.0,103.0,101.0,102.75,69001.0
+2012-07-16,102.5,103.5,101.0,101.0,57464.0
+2012-07-17,100.0,101.0,100.0,100.5,16277.0
+2012-07-18,100.0,100.25,98.0,98.0,52166.0
+2012-07-19,,,,,
+2012-07-22,99.0,99.75,99.0,99.75,22571.0
+2012-07-23,99.25,99.25,98.25,99.0,50734.0
+2012-07-24,99.0,99.0,98.5,99.0,2247.0
+2012-07-25,99.0,99.0,98.25,98.75,15669.0
+2012-07-26,,,,,
+2012-07-29,98.5,98.5,98.0,98.5,45479.0
+2012-07-30,98.0,99.0,98.0,99.0,33902.0
+2012-07-31,99.0,99.5,98.5,99.0,143701.0
+2012-08-01,99.5,99.75,99.5,99.5,24722.0
+2012-08-02,,,,,
+2012-08-05,99.25,99.75,99.0,99.0,25234.0
+2012-08-06,99.5,99.75,99.0,99.0,17853.0
+2012-08-07,99.5,100.0,99.5,99.75,16614.0
+2012-08-08,99.5,100.0,99.5,100.0,56547.0
+2012-08-09,,,,,
+2012-08-12,99.75,101.0,99.0,99.5,57981.0
+2012-08-13,100.0,100.0,99.0,99.5,83241.0
+2012-08-14,99.25,99.25,99.0,99.0,30783.0
+2012-08-15,99.75,100.0,98.75,100.0,101593.0
+2012-08-16,,,,,
+2012-08-19,100.0,100.0,100.0,100.0,0.0
+2012-08-23,100.0,100.0,100.0,100.0,0.0
+2012-08-26,101.5,103.0,101.5,102.0,52268.0
+2012-08-27,101.5,103.0,101.5,103.0,5318.0
+2012-08-28,103.75,107.0,103.5,105.0,240527.0
+2012-08-29,105.0,106.5,105.0,106.0,50166.0
+2012-08-30,,,,,
+2012-09-02,104.0,105.0,104.0,105.0,9843.0
+2012-09-03,104.0,104.25,103.5,103.5,9500.0
+2012-09-04,103.25,103.25,103.25,103.25,4639.0
+2012-09-05,,,,,
+2012-09-06,103.25,103.25,103.25,103.25,0.0
+2012-09-09,103.0,103.0,101.0,101.5,33785.0
+2012-09-10,102.25,102.25,100.25,102.0,6839.0
+2012-09-11,101.0,101.25,99.5,101.25,29469.0
+2012-09-12,101.25,101.25,99.25,100.5,37590.0
+2012-09-13,,,,,
+2012-09-16,101.0,101.25,100.75,101.25,12858.0
+2012-09-17,100.75,101.25,100.75,101.25,17052.0
+2012-09-18,100.75,101.25,100.75,101.25,20352.0
+2012-09-19,100.75,101.25,100.75,100.75,51023.0
+2012-09-20,,,,,
+2012-09-24,100.0,100.0,99.5,99.75,7746.0
+2012-09-25,99.0,100.0,97.5,100.0,32569.0
+2012-09-26,99.75,100.0,98.25,98.5,12671.0
+2012-09-27,,,,,
+2012-09-30,98.5,98.75,98.5,98.75,1915.0
+2012-10-01,98.75,99.5,98.75,99.5,1466.0
+2012-10-02,99.5,99.75,99.0,99.0,8656.0
+2012-10-03,99.25,99.25,98.25,98.5,5787.0
+2012-10-04,,,,,
+2012-10-07,98.0,98.25,96.75,96.75,30695.0
+2012-10-08,96.75,97.0,95.5,95.75,30153.0
+2012-10-09,99.5,99.5,95.5,95.75,52500.0
+2012-10-10,95.5,95.5,94.0,95.0,41386.0
+2012-10-11,,,,,
+2012-10-14,95.0,96.0,95.0,95.5,83012.0
+2012-10-15,96.0,96.0,94.5,96.0,15443.0
+2012-10-16,95.75,96.25,95.0,96.0,67887.0
+2012-10-17,95.25,96.5,95.0,96.0,78061.0
+2012-10-18,,,,,
+2012-10-21,95.25,96.0,95.0,95.0,16598.0
+2012-10-22,95.25,95.25,93.5,93.5,25436.0
+2012-10-23,95.25,95.75,95.0,95.0,7544.0
+2012-10-24,94.5,96.0,94.25,96.0,15779.0
+2012-10-25,,,,,
+2012-10-28,96.0,96.0,96.0,96.0,0.0
+2012-11-01,96.0,96.0,96.0,96.0,0.0
+2012-11-04,95.5,95.5,94.75,95.0,4044.0
+2012-11-05,95.0,95.0,94.5,95.0,3464.0
+2012-11-06,95.0,95.5,94.75,95.0,31663.0
+2012-11-07,96.0,96.0,95.0,95.0,29888.0
+2012-11-08,,,,,
+2012-11-11,94.5,95.0,94.5,94.5,8527.0
+2012-11-12,94.5,94.75,93.25,93.25,23120.0
+2012-11-13,94.0,94.5,93.25,94.5,19541.0
+2012-11-14,94.5,95.0,94.0,94.75,48225.0
+2012-11-15,,,,,
+2012-11-18,94.5,95.0,94.0,95.0,64205.0
+2012-11-19,94.0,94.5,93.5,93.5,10826.0
+2012-11-20,94.0,94.0,93.25,94.0,2220.0
+2012-11-21,93.5,94.0,91.0,94.0,28032.0
+2012-11-22,,,,,
+2012-11-25,93.5,93.5,92.0,92.0,7858.0
+2012-11-26,93.0,94.0,92.25,92.25,10645.0
+2012-11-27,93.0,93.0,91.25,92.0,19553.0
+2012-11-28,91.5,92.25,91.25,92.0,46261.0
+2012-11-29,,,,,
+2012-12-02,92.0,92.0,92.0,92.0,0.0
+2012-12-03,95.0,97.0,95.0,97.0,46896.0
+2012-12-04,97.0,97.5,96.75,97.5,14412.0
+2012-12-05,97.0,98.0,97.0,98.0,15260.0
+2012-12-06,98.0,98.0,98.0,98.0,0.0
+2012-12-09,98.0,98.0,98.0,98.0,0.0
+2012-12-10,99.75,101.0,99.5,99.5,17744.0
+2012-12-11,99.5,101.25,99.5,100.25,19993.0
+2012-12-12,100.25,100.25,100.0,100.0,5279.0
+2012-12-13,100.0,100.0,100.0,100.0,0.0
+2012-12-16,100.0,100.0,100.0,100.0,0.0
+2012-12-17,101.5,103.0,101.5,102.75,34621.0
+2012-12-18,102.5,103.0,102.5,102.75,14927.0
+2012-12-19,102.0,103.5,101.75,103.5,13720.0
+2012-12-20,103.5,103.5,103.5,103.5,0.0
+2012-12-23,103.5,103.5,103.5,103.5,0.0
+2012-12-24,104.0,104.0,101.75,101.75,53044.0
+2012-12-25,101.75,102.75,99.25,100.0,58061.0
+2012-12-26,99.25,100.75,99.0,100.0,27697.0
+2012-12-27,100.0,100.0,100.0,100.0,0.0
+2012-12-30,100.0,100.0,100.0,100.0,0.0
+2012-12-31,100.75,102.0,99.25,100.0,89903.0
+2013-01-01,101.0,101.0,99.75,100.0,45286.0
+2013-01-02,99.75,100.5,99.5,100.25,56723.0
+2013-01-03,100.25,100.25,100.25,100.25,0.0
+2013-01-06,100.25,100.25,100.25,100.25,0.0
+2013-01-07,103.0,103.5,103.0,103.25,26723.0
+2013-01-08,103.25,105.0,103.25,104.25,50942.0
+2013-01-09,106.0,106.0,102.0,103.0,103780.0
+2013-01-10,103.0,103.0,103.0,103.0,0.0
+2013-01-13,103.0,103.0,103.0,103.0,0.0
+2013-01-14,104.0,104.0,103.5,104.0,45784.0
+2013-01-15,103.5,104.0,102.75,104.0,11842.0
+2013-01-16,103.5,103.5,102.0,103.25,17438.0
+2013-01-17,103.25,103.25,103.25,103.25,0.0
+2013-01-20,103.25,103.25,103.25,103.25,0.0
+2013-01-21,103.0,103.0,100.75,102.0,20113.0
+2013-01-22,101.25,101.5,101.0,101.5,13922.0
+2013-01-23,101.75,101.75,101.25,101.25,8086.0
+2013-01-24,101.25,101.25,101.25,101.25,0.0
+2013-01-27,101.25,101.25,101.25,101.25,0.0
+2013-01-28,101.5,101.5,101.25,101.5,17128.0
+2013-01-29,101.0,101.25,100.0,100.25,21883.0
+2013-01-30,101.0,101.0,100.0,100.0,21442.0
+2013-01-31,100.0,100.0,100.0,100.0,0.0
+2013-02-03,100.0,100.0,100.0,100.0,0.0
+2013-02-04,99.75,100.5,99.5,100.5,25572.0
+2013-02-05,100.5,100.5,100.0,100.25,16154.0
+2013-02-06,100.25,101.5,100.0,100.25,19029.0
+2013-02-07,100.25,100.25,100.25,100.25,0.0
+2013-02-10,100.25,100.25,100.25,100.25,0.0
+2013-02-11,101.0,102.0,100.75,101.5,38079.0
+2013-02-12,101.25,103.0,100.5,103.0,54795.0
+2013-02-13,102.25,104.0,102.0,103.5,42985.0
+2013-02-14,103.5,103.5,103.5,103.5,0.0
+2013-02-17,103.5,103.5,103.5,103.5,0.0
+2013-02-18,103.0,103.0,102.5,102.5,22545.0
+2013-02-19,102.75,104.0,102.5,102.75,26527.0
+2013-02-20,102.75,103.0,102.5,102.75,16578.0
+2013-02-21,102.75,102.75,102.75,102.75,0.0
+2013-02-24,102.75,102.75,102.75,102.75,0.0
+2013-02-25,103.25,104.0,103.25,103.5,4230.0
+2013-02-26,103.5,104.5,103.0,103.0,34164.0
+2013-02-27,103.25,104.0,103.25,103.5,12379.0
+2013-02-28,103.5,103.5,103.5,103.5,0.0
+2013-03-03,103.5,103.5,103.5,103.5,0.0
+2013-03-04,104.0,104.0,103.5,103.5,5078.0
+2013-03-05,103.5,104.0,103.5,103.5,3066.0
+2013-03-06,103.75,104.0,103.75,103.75,2261.0
+2013-03-07,103.75,103.75,103.75,103.75,0.0
+2013-03-10,103.75,103.75,103.75,103.75,0.0
+2013-03-11,103.75,103.75,103.25,103.25,20912.0
+2013-03-12,103.0,104.0,103.0,103.0,22047.0
+2013-03-13,103.0,104.0,103.0,104.0,14309.0
+2013-03-14,104.0,104.0,104.0,104.0,0.0
+2013-03-17,104.0,106.0,103.0,105.5,103928.0
+2013-03-18,105.25,105.5,104.5,105.0,24595.0
+2013-03-19,105.0,106.0,104.25,106.0,42682.0
+2013-03-20,106.0,107.0,104.5,106.0,126296.0
+2013-03-21,,,,,
+2013-03-24,101.25,102.0,100.75,101.75,34747.0
+2013-03-25,101.25,101.75,99.75,99.75,86933.0
+2013-03-26,99.75,101.0,99.5,101.0,53932.0
+2013-03-27,101.0,101.0,100.0,100.75,27306.0
+2013-03-28,,,,,
+2013-03-31,100.25,100.5,100.0,100.5,37492.0
+2013-04-01,100.5,100.5,100.0,100.5,8484.0
+2013-04-02,100.75,100.75,99.5,100.5,62798.0
+2013-04-03,100.0,100.5,99.5,99.5,64055.0
+2013-04-04,,,,,
+2013-04-07,100.0,100.5,99.5,100.0,4892.0
+2013-04-08,99.5,100.0,99.0,99.5,95081.0
+2013-04-09,99.75,100.0,99.5,99.5,12876.0
+2013-04-10,100.0,100.5,99.5,100.0,30776.0
+2013-04-11,,,,,
+2013-04-14,99.75,99.75,99.25,99.75,19955.0
+2013-04-15,99.75,99.75,98.5,99.5,33215.0
+2013-04-16,98.75,99.5,97.5,98.5,63828.0
+2013-04-17,97.0,98.0,96.5,97.0,36192.0
+2013-04-18,,,,,
+2013-04-21,96.75,97.25,96.5,96.75,28412.0
+2013-04-22,96.5,97.0,96.5,97.0,26891.0
+2013-04-23,97.0,97.25,96.5,97.0,127203.0
+2013-04-24,97.25,97.5,96.75,97.5,69983.0
+2013-04-25,,,,,
+2013-04-28,98.75,98.75,97.75,97.75,11910.0
+2013-04-29,97.75,98.75,97.75,98.75,45160.0
+2013-04-30,98.75,99.5,98.0,99.5,33721.0
+2013-05-01,99.0,99.0,98.5,98.5,27994.0
+2013-05-02,98.5,98.5,98.5,98.5,0.0
+2013-05-05,99.75,99.75,99.0,99.0,10498.0
+2013-05-06,99.5,99.75,99.0,99.25,51385.0
+2013-05-07,99.25,99.25,98.25,99.0,75104.0
+2013-05-08,99.5,100.0,99.25,99.25,31620.0
+2013-05-09,,,,,
+2013-05-12,100.25,102.0,100.25,100.5,165724.0
+2013-05-13,100.75,101.0,99.25,99.75,13525.0
+2013-05-14,100.0,101.0,100.0,100.25,36598.0
+2013-05-15,99.75,100.0,99.5,100.0,7099.0
+2013-05-16,,,,,
+2013-05-19,100.0,100.5,99.75,100.5,10363.0
+2013-05-20,99.75,100.0,99.25,100.0,23899.0
+2013-05-21,100.25,100.5,99.5,99.75,65718.0
+2013-05-22,99.5,100.0,99.25,99.5,28079.0
+2013-05-23,,,,,
+2013-05-26,99.0,99.0,99.0,99.0,21175.0
+2013-05-27,96.25,99.5,96.25,99.25,24971.0
+2013-05-28,99.0,99.75,99.0,99.5,42490.0
+2013-05-29,99.25,99.5,99.0,99.0,42313.0
+2013-05-30,,,,,
+2013-06-02,99.5,99.5,99.25,99.25,33187.0
+2013-06-03,99.5,99.5,99.0,99.5,40098.0
+2013-06-04,99.75,101.0,99.75,99.75,31315.0
+2013-06-05,100.0,101.0,99.75,100.25,114707.0
+2013-06-06,,,,,
+2013-06-09,101.0,102.0,101.0,102.0,36142.0
+2013-06-10,101.5,102.25,101.5,102.0,40581.0
+2013-06-11,102.0,102.5,101.5,101.5,113416.0
+2013-06-12,101.5,103.0,101.5,102.0,59103.0
+2013-06-13,,,,,
+2013-06-16,100.5,100.5,100.0,100.0,46605.0
+2013-06-17,101.0,101.25,100.25,100.75,59817.0
+2013-06-18,101.0,101.5,101.0,101.0,20048.0
+2013-06-19,101.0,103.0,101.0,102.0,51678.0
+2013-06-20,,,,,
+2013-06-23,102.0,103.0,101.75,103.0,20552.0
+2013-06-24,103.25,103.25,102.0,102.5,7856.0
+2013-06-25,102.75,103.5,102.5,103.5,16746.0
+2013-06-26,103.25,104.0,103.25,103.5,13365.0
+2013-06-27,103.5,103.5,103.5,103.5,0.0
+2013-06-30,105.75,106.0,103.0,104.0,26258.0
+2013-07-01,104.0,104.0,103.25,103.5,10305.0
+2013-07-02,103.5,105.0,103.5,104.0,10012.0
+2013-07-03,104.25,104.25,103.0,103.0,36459.0
+2013-07-04,103.0,103.0,103.0,103.0,0.0
+2013-07-07,104.75,105.5,104.5,105.0,21279.0
+2013-07-08,105.0,105.5,105.0,105.5,24680.0
+2013-07-09,105.5,105.5,105.0,105.0,14859.0
+2013-07-10,105.0,105.25,104.75,105.0,26228.0
+2013-07-11,,,,,
+2013-07-14,104.75,105.0,104.5,104.5,33824.0
+2013-07-15,104.5,104.5,104.0,104.0,9213.0
+2013-07-16,104.75,104.75,104.75,104.75,12760.0
+2013-07-17,104.5,106.0,104.5,105.0,9727.0
+2013-07-18,,,,,
+2013-07-21,105.75,108.0,105.25,108.0,65356.0
+2013-07-22,108.0,108.0,105.0,106.5,210785.0
+2013-07-23,106.75,107.5,106.5,106.5,141451.0
+2013-07-24,104.0,104.25,103.25,104.0,63008.0
+2013-07-25,104.0,104.0,104.0,104.0,0.0
+2013-07-28,104.0,104.0,103.0,103.25,19616.0
+2013-07-29,103.0,103.25,102.25,102.5,31272.0
+2013-07-30,103.25,103.25,102.0,102.5,54088.0
+2013-07-31,102.5,103.5,102.5,103.25,51254.0
+2013-08-01,103.75,103.75,103.0,103.25,13635.0
+2013-08-04,102.75,103.75,102.75,103.0,18526.0
+2013-08-05,103.5,104.0,103.25,103.75,33660.0
+2013-08-11,103.75,103.75,103.75,103.75,0.0
+2013-08-13,104.0,104.0,103.0,104.0,60759.0
+2013-08-14,104.25,104.25,103.5,104.0,33156.0
+2013-08-15,103.75,104.5,103.0,104.5,19202.0
+2013-08-18,,,,,
+2013-08-19,104.5,107.0,104.5,106.5,82535.0
+2013-08-20,105.5,106.5,105.25,105.25,29981.0
+2013-08-21,106.0,107.0,106.0,107.0,34112.0
+2013-08-22,105.75,107.5,105.25,107.25,65795.0
+2013-08-25,107.5,107.5,106.75,107.0,42390.0
+2013-08-26,107.0,107.0,105.25,105.75,49596.0
+2013-08-27,105.0,105.5,104.75,104.75,49219.0
+2013-08-28,104.25,107.0,102.0,107.0,117354.0
+2013-08-29,105.5,107.25,105.0,107.0,105973.0
+2013-09-01,107.25,108.0,106.75,107.75,18313.0
+2013-09-02,107.0,107.0,106.0,107.0,53304.0
+2013-09-03,107.0,107.5,106.0,106.0,55501.0
+2013-09-04,105.25,106.75,104.0,106.0,28014.0
+2013-09-05,105.5,105.75,105.5,105.5,25252.0
+2013-09-08,104.5,106.75,104.5,106.0,9019.0
+2013-09-09,104.5,107.25,103.5,107.0,16593.0
+2013-09-10,107.0,108.5,106.0,107.0,41577.0
+2013-09-11,107.0,107.0,106.0,106.5,11457.0
+2013-09-12,106.25,106.5,106.25,106.5,7661.0
+2013-09-15,106.5,107.5,106.25,107.25,45461.0
+2013-09-16,106.75,108.25,106.75,108.0,95234.0
+2013-09-17,108.0,110.0,108.0,109.75,52356.0
+2013-09-18,110.0,110.25,108.0,110.25,23577.0
+2013-09-19,115.0,115.0,110.0,110.5,16454.0
+2013-09-24,110.5,111.25,109.5,110.25,11803.0
+2013-09-25,110.25,110.25,110.25,110.25,0.0
+2013-09-26,109.5,109.5,108.0,108.0,15699.0
+2013-09-29,107.5,109.0,107.5,108.0,14296.0
+2013-09-30,108.0,108.0,105.25,106.75,54075.0
+2013-10-01,106.5,107.5,106.0,107.0,34846.0
+2013-10-02,107.25,108.0,107.25,107.25,11125.0
+2013-10-03,107.25,107.75,107.0,107.0,65380.0
+2013-10-06,107.0,107.0,107.0,107.0,8877.0
+2013-10-07,107.0,110.75,106.5,110.5,145920.0
+2013-10-08,110.25,110.5,108.5,110.5,49348.0
+2013-10-09,109.0,110.0,109.0,109.5,18386.0
+2013-10-10,109.5,110.0,108.75,109.75,13163.0
+2013-10-13,109.75,109.75,109.75,109.75,0.0
+2013-10-20,110.5,110.5,108.5,109.5,21414.0
+2013-10-21,108.75,109.0,108.5,108.5,5152.0
+2013-10-22,108.75,109.5,108.5,109.0,13338.0
+2013-10-23,109.0,109.75,109.0,109.75,8615.0
+2013-10-24,109.75,109.75,107.0,107.0,34152.0
+2013-10-27,107.0,107.5,106.75,107.25,28170.0
+2013-10-28,106.0,107.75,106.0,107.75,3628.0
+2013-10-29,107.0,107.25,106.5,106.5,35005.0
+2013-10-30,106.5,106.5,105.5,106.0,10167.0
+2013-10-31,106.25,107.0,106.0,106.5,46675.0
+2013-11-03,106.75,106.75,106.25,106.75,13970.0
+2013-11-04,106.5,106.75,105.0,105.75,35335.0
+2013-11-05,105.75,108.25,105.75,108.0,26949.0
+2013-11-06,108.0,108.0,107.75,107.75,9782.0
+2013-11-07,108.0,111.0,108.0,111.0,103464.0
+2013-11-10,111.0,111.75,110.0,111.75,95003.0
+2013-11-11,111.5,112.25,110.75,112.0,53339.0
+2013-11-12,112.25,123.0,112.25,122.25,338318.0
+2013-11-13,123.0,127.0,116.0,118.5,490007.0
+2013-11-14,117.5,125.75,116.5,119.5,262979.0
+2013-11-17,124.0,130.5,120.0,130.5,716324.0
+2013-11-18,130.25,139.0,126.0,127.0,1395238.0
+2013-11-19,128.0,128.0,118.0,118.25,947606.0
+2013-11-20,119.0,122.0,117.0,119.5,378137.0
+2013-11-21,120.0,127.0,118.0,124.5,602585.0
+2013-11-24,125.5,130.5,125.0,129.25,628195.0
+2013-11-25,130.0,130.25,127.25,127.5,184956.0
+2013-11-26,128.0,128.0,126.0,126.25,134983.0
+2013-11-27,126.25,131.0,125.5,125.5,389236.0
+2013-11-28,126.5,130.25,125.25,126.5,304120.0
+2013-12-01,127.75,127.75,125.25,126.0,122212.0
+2013-12-02,126.5,126.5,125.0,125.0,58896.0
+2013-12-03,125.75,126.5,124.25,124.25,123324.0
+2013-12-04,124.0,125.0,122.0,124.5,60344.0
+2013-12-05,124.5,125.5,122.5,122.5,74066.0
+2013-12-08,123.5,124.0,121.0,121.25,85691.0
+2013-12-09,121.75,124.75,121.5,121.75,115816.0
+2013-12-10,122.5,122.5,121.0,121.0,37930.0
+2013-12-11,121.0,121.0,119.25,119.75,122608.0
+2013-12-12,119.25,120.0,118.0,118.0,42634.0
+2013-12-15,117.25,118.0,116.0,116.5,90664.0
+2013-12-16,116.25,116.25,113.5,115.0,99641.0
+2013-12-17,115.0,115.75,112.0,113.25,102048.0
+2013-12-18,112.25,115.0,112.25,113.5,85763.0
+2013-12-19,114.0,114.0,111.0,111.0,99284.0
+2013-12-22,111.25,112.5,110.25,111.0,70844.0
+2013-12-23,111.5,113.25,111.0,111.25,103452.0
+2013-12-24,111.25,111.75,110.0,110.0,89780.0
+2013-12-25,110.75,110.75,109.25,110.0,16264.0
+2013-12-26,110.0,110.0,109.0,110.0,25722.0
+2013-12-29,110.75,110.75,108.5,108.75,36070.0
+2013-12-30,108.75,109.75,108.75,109.75,28570.0
+2013-12-31,110.0,111.0,110.0,110.25,81593.0
+2014-01-01,110.5,112.75,110.0,110.5,122091.0
+2014-01-02,110.25,110.5,109.0,109.25,45431.0
+2014-01-05,110.0,111.0,109.5,110.25,212169.0
+2014-01-06,110.25,111.0,110.25,110.75,77565.0
+2014-01-07,110.25,110.75,110.25,110.75,27180.0
+2014-01-08,110.75,111.0,110.25,110.25,33800.0
+2014-01-09,110.25,110.5,109.5,109.5,57805.0
+2014-01-12,109.75,110.0,108.5,109.0,65812.0
+2014-01-13,109.5,109.5,108.75,109.5,36894.0
+2014-01-14,109.5,109.5,109.5,109.5,0.0
+2014-01-15,109.25,110.0,109.0,109.5,44632.0
+2014-01-16,109.5,109.75,109.25,109.5,58023.0
+2014-01-19,109.25,109.5,109.0,109.25,30307.0
+2014-01-20,109.5,109.75,109.25,109.5,32827.0
+2014-01-21,109.25,111.0,109.25,110.75,35819.0
+2014-01-22,111.0,111.75,110.25,111.75,91127.0
+2014-01-23,111.75,112.25,110.5,111.0,46629.0
+2014-01-26,110.0,110.75,109.5,110.75,42072.0
+2014-01-27,110.5,112.5,110.5,111.0,53253.0
+2014-01-28,111.25,112.0,111.0,111.25,68805.0
+2014-01-29,111.5,113.0,111.5,112.5,53705.0
+2014-01-30,112.0,116.75,112.0,114.75,128473.0
+2014-02-02,115.0,115.75,113.5,114.75,77239.0
+2014-02-03,114.5,115.0,114.25,114.5,22592.0
+2014-02-04,113.25,114.75,113.0,114.75,73237.0
+2014-02-05,114.5,116.0,114.5,115.25,42913.0
+2014-02-06,115.5,115.75,114.25,114.75,47351.0
+2014-02-09,114.75,115.25,114.0,114.0,72282.0
+2014-02-10,114.0,115.0,114.0,115.0,26506.0
+2014-02-11,115.0,115.0,114.0,114.5,34731.0
+2014-02-12,114.5,118.0,114.5,117.0,243126.0
+2014-02-13,117.5,117.75,117.0,117.0,51360.0
+2014-02-16,117.25,117.75,116.0,116.5,29929.0
+2014-02-17,116.25,116.25,116.0,116.0,11163.0
+2014-02-18,118.0,118.0,117.0,117.25,28771.0
+2014-02-19,117.0,117.0,116.5,116.5,24772.0
+2014-02-20,116.25,116.75,116.0,116.5,51553.0
+2014-02-23,116.25,116.5,116.0,116.5,24189.0
+2014-02-24,116.0,116.5,116.0,116.5,8070.0
+2014-02-25,117.0,117.75,116.5,117.5,66752.0
+2014-02-26,117.25,117.5,116.5,116.75,18091.0
+2014-02-27,116.75,126.0,116.5,122.25,261013.0
+2014-03-02,123.0,125.0,117.0,119.5,136852.0
+2014-03-03,119.0,119.5,117.5,118.75,50595.0
+2014-03-04,118.75,122.25,118.75,121.0,98820.0
+2014-03-05,121.5,122.5,120.0,120.5,41751.0
+2014-03-06,120.5,121.0,119.75,120.25,27342.0
+2014-03-09,121.0,121.0,120.25,120.5,42375.0
+2014-03-10,121.0,121.75,120.0,120.75,43058.0
+2014-03-11,119.75,121.0,119.75,120.5,16364.0
+2014-03-12,120.5,120.5,119.0,119.5,41880.0
+2014-03-13,119.5,119.5,119.5,119.5,0.0
+2014-03-16,116.25,120.75,116.25,120.0,129680.0
+2014-03-17,115.25,116.25,115.0,115.25,123447.0
+2014-03-18,116.0,116.0,114.0,114.25,47688.0
+2014-03-19,114.25,114.25,113.25,113.25,39888.0
+2014-03-20,113.25,113.25,111.5,111.75,46446.0
+2014-03-23,111.75,113.5,111.25,112.5,93076.0
+2014-03-24,113.0,113.0,111.0,112.0,38071.0
+2014-03-25,112.5,112.5,111.0,111.75,39861.0
+2014-03-26,112.0,112.0,110.75,111.0,65799.0
+2014-03-27,111.0,111.75,111.0,111.5,57700.0
+2014-03-30,111.75,112.25,111.75,112.0,47302.0
+2014-03-31,112.0,112.0,111.75,111.75,23049.0
+2014-04-01,112.25,112.75,112.25,112.5,76821.0
+2014-04-02,112.5,112.5,111.75,112.0,39435.0
+2014-04-03,112.0,112.25,111.75,112.0,42872.0
+2014-04-06,112.25,112.5,112.0,112.0,38512.0
+2014-04-07,112.0,112.25,110.25,112.0,22399.0
+2014-04-08,112.0,112.75,111.5,112.75,47730.0
+2014-04-09,112.75,113.25,112.0,112.0,65510.0
+2014-04-10,112.0,112.5,111.5,111.75,20616.0
+2014-04-13,111.25,111.75,111.0,111.5,14679.0
+2014-04-14,110.75,112.25,110.75,111.25,18918.0
+2014-04-15,111.25,112.0,111.0,111.5,25234.0
+2014-04-16,111.5,111.5,111.25,111.25,13966.0
+2014-04-17,111.25,111.5,111.0,111.5,16230.0
+2014-04-20,111.0,111.5,111.0,111.5,30511.0
+2014-04-21,111.25,111.25,111.0,111.25,21406.0
+2014-04-22,111.0,111.25,110.0,111.25,30844.0
+2014-04-23,111.25,114.0,111.0,112.0,64204.0
+2014-04-24,112.0,112.5,111.75,112.0,21139.0
+2014-04-27,112.25,112.5,111.75,112.5,56936.0
+2014-04-28,112.25,112.5,112.0,112.25,51518.0
+2014-04-29,112.5,112.5,112.0,112.25,27352.0
+2014-04-30,112.5,113.0,111.75,112.0,50130.0
+2014-05-01,112.5,113.0,111.75,112.25,174176.0
+2014-05-04,112.5,115.5,112.5,114.75,347788.0
+2014-05-05,114.75,119.0,114.0,119.0,332719.0
+2014-05-06,117.75,119.75,117.25,117.75,124255.0
+2014-05-07,116.75,119.25,116.75,117.25,68869.0
+2014-05-08,117.25,118.0,117.25,117.25,50990.0
+2014-05-11,117.5,117.75,116.0,116.25,38788.0
+2014-05-12,116.0,116.25,115.0,115.0,39366.0
+2014-05-13,115.75,115.75,113.5,113.75,90047.0
+2014-05-14,114.0,114.5,112.0,113.25,105726.0
+2014-05-15,114.0,114.0,112.75,113.5,43512.0
+2014-05-18,113.25,115.25,113.25,114.25,89013.0
+2014-05-19,115.0,116.75,114.0,116.0,148627.0
+2014-05-20,116.75,116.75,114.75,115.5,28383.0
+2014-05-21,115.25,115.5,114.25,114.75,27881.0
+2014-05-22,114.75,115.75,114.25,114.5,19902.0
+2014-05-25,114.0,115.0,113.75,114.0,39782.0
+2014-05-26,114.25,116.0,114.25,116.0,70119.0
+2014-05-27,115.25,116.5,115.0,116.25,37747.0
+2014-05-28,116.0,117.0,115.5,116.5,29355.0
+2014-05-29,116.25,116.5,115.0,115.0,41778.0
+2014-06-01,115.75,116.0,114.0,114.25,72519.0
+2014-06-02,114.25,115.75,114.0,115.75,160190.0
+2014-06-03,115.5,115.5,114.25,114.25,25599.0
+2014-06-04,114.5,115.0,114.5,114.75,22406.0
+2014-06-05,114.75,115.0,114.0,114.5,24467.0
+2014-06-08,114.75,119.25,114.25,117.5,121009.0
+2014-06-09,117.25,119.0,117.25,117.75,60305.0
+2014-06-10,117.75,118.5,117.25,117.5,50698.0
+2014-06-11,117.5,117.5,116.0,116.0,56058.0
+2014-06-12,116.0,119.0,116.0,117.25,37599.0
+2014-06-15,116.75,117.0,116.25,116.25,33543.0
+2014-06-16,116.25,116.25,114.5,114.5,60324.0
+2014-06-17,115.0,115.0,113.25,115.0,35440.0
+2014-06-18,115.0,116.0,115.0,116.0,28621.0
+2014-06-19,116.25,116.75,115.5,115.5,15211.0
+2014-06-22,116.0,116.5,116.0,116.25,10697.0
+2014-06-23,116.75,116.75,115.75,116.25,22797.0
+2014-06-24,115.5,116.5,115.25,116.25,27029.0
+2014-06-25,116.5,116.5,115.5,115.75,54510.0
+2014-06-26,115.5,116.0,115.25,116.0,18469.0
+2014-06-29,115.25,116.5,115.25,115.5,19893.0
+2014-06-30,116.0,116.5,115.75,115.75,25918.0
+2014-07-01,116.5,117.0,115.75,116.0,21167.0
+2014-07-02,116.25,116.75,116.0,116.75,24228.0
+2014-07-03,116.75,118.0,116.5,117.0,65410.0
+2014-07-06,117.5,118.5,116.5,118.0,54419.0
+2014-07-07,117.5,118.0,117.0,118.0,19248.0
+2014-07-08,117.75,118.0,116.25,117.0,42586.0
+2014-07-09,116.5,117.0,116.25,116.25,21868.0
+2014-07-10,116.5,116.75,116.5,116.5,2439.0
+2014-07-13,117.0,117.5,116.25,116.75,17698.0
+2014-07-14,116.75,117.0,116.5,116.75,61510.0
+2014-07-15,117.0,118.5,117.0,118.25,36919.0
+2014-07-16,118.0,119.0,117.75,117.75,35532.0
+2014-07-17,117.5,117.5,115.0,115.75,67054.0
+2014-07-20,115.75,116.0,115.0,115.75,16080.0
+2014-07-21,115.75,116.0,115.0,115.0,28292.0
+2014-07-22,116.0,116.5,116.0,116.25,52041.0
+2014-07-23,117.0,117.25,115.75,117.25,56846.0
+2014-07-24,117.5,118.0,116.5,117.0,39820.0
+2014-08-03,116.75,116.75,115.75,115.75,51269.0
+2014-08-04,116.0,116.0,114.75,114.75,123241.0
+2014-08-05,115.25,115.25,114.0,114.25,146387.0
+2014-08-06,114.5,114.75,114.0,114.25,131311.0
+2014-08-07,114.5,114.75,114.25,114.5,38929.0
+2014-08-10,115.0,115.0,114.5,114.5,23400.0
+2014-08-11,114.5,115.5,114.5,115.5,113634.0
+2014-08-12,115.5,115.5,115.0,115.0,22571.0
+2014-08-13,115.25,115.5,115.25,115.5,47563.0
+2014-08-14,115.25,115.5,115.0,115.5,46486.0
+2014-08-17,116.0,116.0,115.5,115.75,65999.0
+2014-08-18,116.0,116.75,116.0,116.0,68362.0
+2014-08-19,116.25,117.0,116.25,116.5,60739.0
+2014-08-20,116.5,116.75,116.0,116.5,46464.0
+2014-08-21,116.0,116.75,116.0,116.25,17819.0
+2014-08-24,116.75,117.0,116.5,116.5,33900.0
+2014-08-25,116.75,117.0,116.0,116.25,63593.0
+2014-08-26,116.25,116.5,115.5,116.25,48206.0
+2014-08-27,116.25,116.75,116.25,116.5,30962.0
+2014-08-28,116.25,117.25,116.0,116.75,120587.0
+2014-08-31,116.75,117.5,116.75,117.5,68020.0
+2014-09-01,117.25,118.0,117.25,117.5,72773.0
+2014-09-02,117.75,118.0,117.25,117.5,65952.0
+2014-09-03,117.75,118.0,117.5,117.5,37465.0
+2014-09-04,117.75,118.0,116.5,117.75,65189.0
+2014-09-07,118.0,118.25,117.5,118.0,96646.0
+2014-09-08,118.0,118.25,117.5,118.0,78191.0
+2014-09-09,118.0,118.25,117.5,118.0,73097.0
+2014-09-10,118.0,118.0,117.5,117.5,77641.0
+2014-09-11,117.75,118.0,117.25,117.75,46194.0
+2014-09-14,118.0,118.0,117.5,118.0,34633.0
+2014-09-15,117.75,117.75,115.5,116.75,72377.0
+2014-09-16,116.5,116.75,116.0,116.5,36594.0
+2014-09-17,116.25,116.75,116.0,116.5,64332.0
+2014-09-18,116.25,116.5,116.0,116.25,31988.0
+2014-09-21,116.5,116.5,116.0,116.0,30084.0
+2014-09-22,116.0,116.5,115.25,115.5,87753.0
+2014-09-24,115.5,115.5,112.5,113.0,77217.0
+2014-09-25,113.5,114.0,113.5,114.0,24237.0
+2014-09-28,115.75,115.75,113.5,114.0,28969.0
+2014-09-29,113.75,113.75,113.5,113.5,26550.0
+2014-09-30,114.0,114.0,113.5,113.5,9349.0
+2014-10-01,114.0,114.0,113.5,113.75,16651.0
+2014-10-02,113.25,114.25,113.25,113.75,37398.0
+2014-10-12,113.25,113.25,105.5,105.5,136996.0
+2014-10-13,105.5,108.0,104.5,107.75,98079.0
+2014-10-14,107.5,108.0,106.0,107.75,35511.0
+2014-10-15,107.75,107.75,107.0,107.25,31158.0
+2014-10-16,107.0,107.0,104.25,106.0,65951.0
+2014-10-19,110.25,110.25,107.5,109.25,23449.0
+2014-10-20,109.5,111.0,108.5,110.0,66846.0
+2014-10-21,110.0,112.0,109.25,111.25,66491.0
+2014-10-22,112.25,114.25,112.25,114.25,81244.0
+2014-10-23,114.5,115.0,113.0,113.0,42654.0
+2014-10-26,113.5,114.25,113.5,113.75,6306.0
+2014-10-27,115.75,115.75,113.0,113.25,41476.0
+2014-10-28,114.0,114.0,111.25,112.5,36451.0
+2014-10-29,112.5,113.0,111.0,112.25,23642.0
+2014-10-30,112.0,112.0,110.5,110.5,11038.0
+2014-11-02,112.5,112.75,111.25,112.75,20783.0
+2014-11-03,113.0,113.0,111.0,111.5,8867.0
+2014-11-04,112.0,112.0,110.0,110.25,15035.0
+2014-11-05,110.0,110.0,108.0,109.75,16647.0
+2014-11-06,110.0,110.0,108.5,109.0,6948.0
+2014-11-09,108.25,109.5,108.25,109.5,9701.0
+2014-11-10,108.5,109.75,108.5,109.75,8226.0
+2014-11-11,109.5,110.5,108.25,109.25,12045.0
+2014-11-12,109.0,110.0,108.5,109.0,17529.0
+2014-11-13,108.75,109.25,108.5,108.5,27998.0
+2014-11-16,108.5,109.0,108.25,108.25,10029.0
+2014-11-17,108.0,108.0,106.5,107.5,12438.0
+2014-11-18,110.75,110.75,108.5,108.5,60623.0
+2014-11-19,107.25,110.0,107.25,108.75,28392.0
+2014-11-20,109.0,109.0,108.0,108.25,15594.0
+2014-11-23,109.0,109.25,107.5,108.0,87746.0
+2014-11-24,108.0,108.25,107.5,107.5,20481.0
+2014-11-25,108.0,108.0,103.0,104.0,71630.0
+2014-11-26,103.25,105.75,101.25,105.5,55014.0
+2014-11-27,105.5,105.5,102.75,105.0,8395.0
+2014-11-30,102.0,102.0,100.0,102.0,70570.0
+2014-12-01,101.0,105.0,101.0,101.5,86863.0
+2014-12-02,103.5,103.5,101.5,102.25,41044.0
+2014-12-03,101.5,102.5,101.5,102.5,26244.0
+2014-12-04,102.75,103.5,102.25,103.5,15483.0
+2014-12-07,103.0,103.0,102.25,102.75,17812.0
+2014-12-08,102.25,103.5,102.25,103.5,56941.0
+2014-12-09,102.0,103.5,101.5,102.75,48479.0
+2014-12-10,102.75,103.0,102.0,102.0,7331.0
+2014-12-11,102.5,102.5,99.25,100.75,131872.0
+2014-12-14,101.0,101.0,100.0,100.25,81868.0
+2014-12-15,100.25,100.5,99.0,100.5,13718.0
+2014-12-16,98.0,98.0,90.5,91.0,79168.0
+2014-12-17,92.0,97.0,92.0,97.0,97246.0
+2014-12-18,99.25,104.5,99.25,103.25,249467.0
+2014-12-21,104.0,104.0,101.0,102.75,65142.0
+2014-12-22,103.0,103.0,101.25,102.0,24381.0
+2014-12-23,101.25,102.25,101.0,102.25,31979.0
+2014-12-24,102.0,105.0,102.0,104.25,36435.0
+2014-12-25,104.25,105.75,104.25,105.5,48174.0
+2014-12-28,105.75,110.0,105.25,110.0,57905.0
+2014-12-29,110.0,114.25,110.0,113.25,230307.0
+2014-12-30,112.5,114.0,111.0,113.25,263125.0
+2014-12-31,113.0,113.0,105.25,109.25,231838.0
+2015-01-01,108.75,109.75,108.5,109.5,53137.0
+2015-01-04,108.5,108.5,107.0,107.75,70363.0
+2015-01-05,105.5,107.0,104.75,105.5,39217.0
+2015-01-06,100.25,105.0,100.0,104.25,91204.0
+2015-01-07,103.25,105.0,103.0,105.0,61481.0
+2015-01-08,106.0,106.25,105.5,106.25,38746.0
+2015-01-11,108.0,108.0,106.25,107.5,28255.0
+2015-01-12,107.0,107.25,106.0,106.75,28830.0
+2015-01-13,105.75,106.5,105.0,106.5,50223.0
+2015-01-14,106.75,110.0,106.25,110.0,72785.0
+2015-01-15,109.0,109.0,106.5,107.25,85042.0
+2015-01-18,106.25,110.0,106.0,107.5,109489.0
+2015-01-19,108.0,108.5,107.25,107.25,27302.0
+2015-01-20,107.0,107.5,105.0,105.0,51055.0
+2015-01-21,105.75,106.25,104.5,105.75,36882.0
+2015-01-22,105.0,109.0,105.0,107.25,100588.0
+2015-01-26,107.0,108.75,105.75,105.75,68959.0
+2015-01-27,106.0,108.75,105.5,108.75,69731.0
+2015-01-28,107.5,110.0,107.0,109.25,73902.0
+2015-01-29,107.75,108.5,106.5,107.25,102620.0
+2015-02-01,109.0,109.75,107.0,108.0,99972.0
+2015-02-02,107.75,108.75,107.5,108.0,35542.0
+2015-02-03,108.0,108.25,107.0,107.0,98975.0
+2015-02-04,107.0,107.5,105.25,105.25,50130.0
+2015-02-05,105.0,106.0,105.0,105.75,32372.0
+2015-02-08,107.0,107.5,105.25,106.0,42223.0
+2015-02-09,105.75,106.25,105.5,105.75,15185.0
+2015-02-10,105.75,106.0,105.0,105.5,33352.0
+2015-02-11,105.5,106.0,103.0,103.75,41649.0
+2015-02-12,103.5,104.75,103.5,104.0,17970.0
+2015-02-15,104.0,106.0,103.75,104.5,60433.0
+2015-02-16,104.5,104.5,104.0,104.5,29379.0
+2015-02-17,104.5,104.75,103.25,103.25,24033.0
+2015-02-18,103.5,103.5,102.75,103.5,58095.0
+2015-02-19,103.0,103.75,103.0,103.0,13811.0
+2015-02-22,103.0,104.0,102.75,102.75,10632.0
+2015-02-23,103.25,103.25,100.5,100.5,67887.0
+2015-02-24,101.0,101.0,98.75,99.2300033569336,223974.0
+2015-02-25,100.0,100.25,99.0,99.6500015258789,38975.0
+2015-02-26,100.0,100.5,99.0,100.0,30229.0
+2015-03-01,100.0,100.75,99.75,100.25,23788.0
+2015-03-02,100.25,101.0,100.25,100.56999969482422,12426.0
+2015-03-03,100.75,101.0,100.5,101.0,8916.0
+2015-03-04,101.25,101.5,101.0,101.31999969482422,44978.0
+2015-03-05,101.5,102.75,101.0,101.75,26780.0
+2015-03-08,101.75,102.25,101.75,102.25,23413.0
+2015-03-09,101.75,102.25,101.75,102.25,23413.0
+2015-03-10,102.25,103.25,102.25,102.5,58454.0
+2015-03-11,102.5,102.5,101.25,101.5,58803.0
+2015-03-12,101.25,101.5,100.75,101.5,74133.0
+2015-03-15,101.25,102.0,100.75,101.25,45064.0
+2015-03-16,100.75,101.25,100.0,100.5,36282.0
+2015-03-17,100.5,100.75,99.0,99.0,40678.0
+2015-03-18,99.25,99.5,98.0,99.5,60522.0
+2015-03-19,100.0,100.25,99.5,100.0,78706.0
+2015-03-22,97.25,97.5,97.0,97.5,34684.0
+2015-03-23,97.75,99.0,97.75,98.75,28327.0
+2015-03-24,99.5,101.0,98.5,100.75,79063.0
+2015-03-25,101.0,101.0,98.0,98.0,41842.0
+2015-03-26,97.0,98.0,96.0,97.25,55278.0
+2015-03-29,97.0,97.75,97.0,97.75,26068.0
+2015-03-30,98.25,98.5,97.0,97.0,50827.0
+2015-03-31,97.25,97.25,94.75,95.5,58636.0
+2015-04-01,95.5,96.25,94.25,95.25,26831.0
+2015-04-02,96.0,96.25,94.5,95.5,30003.0
+2015-04-05,96.0,96.0,93.5,94.25,20249.0
+2015-04-06,93.75,95.5,92.5,94.0,87563.0
+2015-04-07,93.75,94.0,93.0,93.5,39914.0
+2015-04-08,93.5,94.5,93.5,93.75,65497.0
+2015-04-09,94.0,94.5,93.5,94.25,18489.0
+2015-04-12,94.5,95.25,94.5,95.0,33610.0
+2015-04-13,94.75,95.25,94.75,95.25,22874.0
+2015-04-14,95.25,95.75,94.75,95.5,35598.0
+2015-04-15,95.75,98.0,95.5,97.5,42124.0
+2015-04-16,98.0,99.0,97.5,98.5,91177.0
+2015-04-19,99.25,101.75,99.25,100.5,72890.0
+2015-04-20,101.5,101.5,99.0,99.75,46495.0
+2015-04-21,99.0,99.5,98.5,98.75,48357.0
+2015-04-22,99.5,101.0,99.25,99.5,66021.0
+2015-04-23,99.5,99.5,99.25,99.25,21268.0
+2015-04-26,99.25,100.5,99.25,100.25,53359.0
+2015-04-27,100.0,100.5,99.75,100.5,40582.0
+2015-04-28,101.0,101.75,100.25,100.54000091552734,70327.0
+2015-04-29,101.0,101.25,100.5,101.19999694824219,70872.0
+2015-04-30,101.19999694824219,101.19999694824219,101.19999694824219,101.19999694824219,0.0
+2015-05-03,101.0,101.5,100.5,100.5,27745.0
+2015-05-04,100.5,101.25,100.25,100.25,21252.0
+2015-05-05,101.25,101.25,100.0,100.0,35503.0
+2015-05-06,100.0,101.0,100.0,100.13999938964844,42958.0
+2015-05-07,99.75,99.75,99.0,99.5,32269.0
+2015-05-10,99.5,99.5,99.5,99.5,0.0
+2015-05-11,99.5,99.5,99.5,99.5,0.0
+2015-05-12,98.5,99.25,98.5,99.01000213623047,62527.0
+2015-05-13,99.0,101.25,99.0,100.94999694824219,68083.0
+2015-05-14,101.0,101.5,100.5,101.0,67531.0
+2015-05-17,101.25,102.0,100.5,100.58999633789062,56213.0
+2015-05-18,100.5,101.0,99.25,99.33999633789062,179121.0
+2015-05-19,99.5,100.0,99.5,100.0,43522.0
+2015-05-20,100.25,100.25,99.5,99.83999633789062,26952.0
+2015-05-21,99.75,100.0,99.5,100.0,47536.0
+2015-05-24,99.5,99.5,99.0,99.5,21257.0
+2015-05-25,99.5,100.0,99.25,100.0,14680.0
+2015-05-26,99.75,100.5,99.5,100.01000213623047,65521.0
+2015-05-27,99.75,100.25,99.75,100.25,9226.0
+2015-05-28,100.0,100.0,99.75,99.62000274658203,31979.0
+2015-05-31,99.75,100.0,99.25,99.25,13986.0
+2015-06-01,99.5,99.5,99.5,99.5,5428.0
+2015-06-02,99.5,100.25,99.5,100.13999938964844,23029.0
+2015-06-03,100.0,100.0,99.5,99.75,27034.0
+2015-06-04,99.75,100.0,99.5,99.72000122070312,46972.0
+2015-06-07,99.5,99.5,98.5,98.5,53043.0
+2015-06-08,98.25,98.5,98.0,97.98999786376953,69426.0
+2015-06-09,97.75,97.75,97.0,97.70999908447266,22537.0
+2015-06-10,98.5,99.0,98.0,98.0,23573.0
+2015-06-11,98.5,98.5,97.5,97.88999938964844,15745.0
+2015-06-14,98.0,98.5,97.75,98.5,24969.0
+2015-06-15,98.5,98.75,98.0,98.25,28108.0
+2015-06-16,98.5,99.25,98.5,99.1500015258789,23763.0
+2015-06-17,99.25,99.5,98.25,99.25,39508.0
+2015-06-18,99.5,100.0,98.5,98.75,53980.0
+2015-06-21,99.25,99.75,98.0,98.0,62073.0
+2015-06-22,98.0,99.75,98.0,99.05000305175781,25000.0
+2015-06-23,99.0,99.75,99.0,99.0,39630.0
+2015-06-24,99.0,99.0,99.0,99.0,0.0
+2015-06-25,99.25,99.25,99.0,99.0,27355.0
+2015-06-28,98.75,99.25,98.0,98.25,16217.0
+2015-06-29,98.0,98.5,97.75,98.5,42591.0
+2015-06-30,98.0,98.25,97.75,98.25,7296.0
+2015-07-01,98.25,98.5,98.0,98.0,6093.0
+2015-07-02,98.25,99.0,98.25,99.0,23947.0
+2015-07-05,99.0,99.25,98.25,99.2300033569336,21918.0
+2015-07-06,98.5,98.5,97.75,97.76000213623047,30160.0
+2015-07-07,97.5,97.5,97.0,97.5,5840.0
+2015-07-08,98.25,98.25,97.5,97.5,2241.0
+2015-07-09,97.75,99.0,97.75,98.51000213623047,13880.0
+2015-07-12,99.25,101.0,99.0,100.0199966430664,75889.0
+2015-07-13,100.0,103.0,100.0,102.48999786376953,125000.0
+2015-07-14,99.5,99.5,97.5,98.52999877929688,131795.0
+2015-07-15,98.5,98.75,97.75,98.69999694824219,29934.0
+2015-07-19,98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0.0
+2015-07-20,98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0.0
+2015-07-21,98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0.0
+2015-07-22,98.5,99.5,98.5,99.0,11110.0
+2015-07-23,99.0,99.5,98.5,99.38999938964844,8651.0
+2015-07-26,98.5,98.75,98.5,98.75,4571.0
+2015-07-27,98.75,102.0,98.75,99.0,19398.0
+2015-07-28,99.75,100.0,98.75,98.75,12893.0
+2015-07-29,99.5,99.5,99.0,99.0,5752.0
+2015-07-30,99.0,99.75,98.0,98.75,7533.0
+2015-08-02,98.5,98.75,97.75,97.86000061035156,11475.0
+2015-08-03,97.5,98.75,97.5,98.75,10754.0
+2015-08-04,98.0,98.0,97.25,97.69999694824219,19249.0
+2015-08-05,97.5,97.5,97.0,97.0,4562.0
+2015-08-06,96.5,96.5,92.75,93.2300033569336,29291.0
+2015-08-09,93.0,93.75,92.0,93.0,28380.0
+2015-08-10,93.5,95.5,93.5,94.5999984741211,14319.0
+2015-08-11,94.5,94.5,94.0,94.25,14276.0
+2015-08-12,94.25,94.5,92.5,94.12999725341797,28897.0
+2015-08-13,93.25,93.75,93.25,93.75,2200.0
+2015-08-16,93.0,93.0,90.25,91.75,27470.0
+2015-08-17,90.25,92.0,90.25,92.25,6886.0
+2015-08-18,92.25,92.5,88.25,92.12000274658203,39743.0
+2015-08-19,90.75,92.5,90.5,90.70999908447266,12992.0
+2015-08-20,88.5,90.75,86.5,90.5,14635.0
+2015-08-23,83.0,88.5,82.25,87.62000274658203,35301.0
+2015-08-24,85.75,87.0,82.0,82.1500015258789,33207.0
+2015-08-25,82.5,87.0,82.5,86.0,74805.0
+2015-08-26,85.5,87.0,84.0,85.5,28883.0
+2015-08-27,88.0,90.25,86.5,86.5,25471.0
+2015-08-30,88.5,89.75,87.0,87.0,13546.0
+2015-08-31,86.0,86.5,85.0,85.0,22652.0
+2015-09-01,86.0,86.0,83.75,84.51000213623047,5996.0
+2015-09-02,84.0,84.5,83.5,84.25,25170.0
+2015-09-03,84.75,84.75,84.0,84.44999694824219,7602.0
+2015-09-06,85.0,90.0,84.75,86.25,27332.0
+2015-09-07,87.0,87.75,86.5,86.5,21573.0
+2015-09-08,87.0,87.0,86.0,86.86000061035156,8051.0
+2015-09-09,87.5,88.5,87.5,88.0,29138.0
+2015-09-10,88.0,88.0,86.5,87.0,24690.0
+2015-09-13,87.0,87.0,85.0,85.16000366210938,35859.0
+2015-09-14,83.0,85.25,82.75,82.95999908447266,52879.0
+2015-09-15,83.0,83.0,81.75,81.91000366210938,61936.0
+2015-09-16,82.25,82.25,80.0,80.41999816894531,82317.0
+2015-09-17,80.5,80.5,78.25,79.38999938964844,135610.0
+2015-09-20,78.75,79.25,77.0,77.33000183105469,1009325.0
+2015-09-21,77.25,78.25,77.25,78.0,41230.0
+2015-09-27,78.0,78.0,78.0,78.0,0.0
+2015-09-28,78.0,78.0,78.0,78.0,0.0
+2015-09-29,78.0,78.0,77.0,77.5,22014.0
+2015-09-30,77.75,77.75,77.25,77.5,16627.0
+2015-10-01,77.75,80.0,77.75,79.01000213623047,29740.0
+2015-10-04,80.0,80.5,79.25,80.25,49036.0
+2015-10-05,79.75,80.25,79.25,79.75,2524430.0
+2015-10-06,79.75,80.25,79.25,79.5,24405.0
+2015-10-07,80.0,80.0,79.5,79.75,38172.0
+2015-10-08,79.75,79.75,78.75,79.29000091552734,43068.0
+2015-10-11,79.25,80.0,79.25,79.93000030517578,54750.0
+2015-10-12,80.0,80.5,79.5,80.26000213623047,30461.0
+2015-10-13,79.75,80.5,79.25,80.48999786376953,36012.0
+2015-10-14,80.5,81.5,80.0,81.16000366210938,41087.0
+2015-10-15,80.5,81.0,79.75,80.98999786376953,11811.0
+2015-10-18,80.5,80.75,80.0,80.5,13745.0
+2015-10-19,80.25,81.75,80.0,81.5999984741211,53027.0
+2015-10-20,81.5,81.75,80.25,81.06999969482422,27007.0
+2015-10-21,80.75,80.75,80.0,80.0,20867.0
+2015-10-22,80.0,80.25,79.0,79.75,24255.0
+2015-10-25,79.0,79.0,78.25,79.0,16802.0
+2015-10-26,78.25,78.25,76.75,77.36000061035156,28733.0
+2015-10-27,77.0,77.5,76.0,76.0,15211.0
+2015-10-28,75.75,75.75,73.75,74.9800033569336,123664.0
+2015-10-29,76.5,76.75,74.75,74.75,36572.0
+2015-11-01,74.0,74.0,72.0,72.38999938964844,52675.0
+2015-11-02,72.0,73.5,72.0,73.26000213623047,21937.0
+2015-11-03,73.75,74.0,73.75,73.72000122070312,50879.0
+2015-11-04,73.0,73.0,72.25,72.80999755859375,28693.0
+2015-11-05,72.5,73.0,72.0,72.25,17388.0
+2015-11-08,71.25,71.5,70.5,71.25,22268.0
+2015-11-09,71.75,71.75,70.75,71.0,28815.0
+2015-11-10,71.25,73.0,71.25,71.75,42929.0
+2015-11-11,72.0,72.5,71.25,72.0,66174.0
+2015-11-12,72.0,73.0,72.0,72.9000015258789,16701.0
+2015-11-15,70.75,71.5,70.75,71.0,24633.0
+2015-11-16,71.25,71.5,71.0,71.4800033569336,34014.0
+2015-11-17,71.5,72.0,71.0,71.5,48997.0
+2015-11-18,71.5,72.5,71.25,71.75,18576.0
+2015-11-19,71.75,73.0,71.25,73.0,79520.0
+2015-11-22,73.0,74.0,72.5,73.76000213623047,19423.0
+2015-11-23,73.5,73.75,72.75,73.61000061035156,15776.0
+2015-11-24,73.75,74.5,73.75,74.5,14498.0
+2015-11-25,74.0,74.5,74.0,74.0,8364.0
+2015-11-26,74.5,74.75,74.5,74.75,346236.0
+2015-11-29,75.0,75.75,74.25,75.75,333830.0
+2015-11-30,75.5,76.25,75.25,75.6500015258789,23834.0
+2015-12-01,76.0,77.5,76.0,76.76000213623047,100415.0
+2015-12-02,77.0,78.25,77.0,78.25,83734.0
+2015-12-03,78.0,79.5,76.75,77.5,337363.0
+2015-12-06,77.25,78.25,77.0,77.5,12502.0
+2015-12-07,77.0,78.5,77.0,78.43000030517578,170256.0
+2015-12-08,75.5,77.5,75.0,75.47000122070312,331831.0
+2015-12-09,75.0,75.0,74.5,74.8499984741211,10414.0
+2015-12-10,75.0,75.5,73.25,73.66999816894531,16477.0
+2015-12-13,72.0,72.5,70.75,70.94999694824219,53814.0
+2015-12-14,71.0,71.75,70.75,70.79000091552734,37326.0
+2015-12-15,70.75,72.5,70.75,72.0,197249.0
+2015-12-16,72.5,73.75,72.0,73.75,16744.0
+2015-12-17,73.75,77.5,72.5,76.25,80696.0
+2015-12-20,76.0,76.0,74.0,75.41000366210938,10239.0
+2015-12-21,74.25,75.25,74.25,75.25,7630.0
+2015-12-22,75.25,75.25,74.75,75.0,14660.0
+2015-12-23,75.0,75.0,73.75,74.29000091552734,7972.0
+2015-12-24,74.25,74.25,73.5,73.5,24071.0
+2015-12-27,73.0,74.5,72.75,74.5,14427.0
+2015-12-28,74.5,74.75,73.25,74.75,4091.0
+2015-12-29,73.0,73.25,70.0,71.25,153132.0
+2015-12-30,72.0,72.0,69.5,70.0,64794.0
+2015-12-31,69.5,70.25,69.25,70.02999877929688,7789.0
+2016-01-03,69.75,70.25,69.75,70.0,13243.0
+2016-01-04,69.75,69.75,66.5,67.08999633789062,18336.0
+2016-01-05,68.0,68.0,66.0,67.19000244140625,13007.0
+2016-01-06,67.0,67.0,65.25,65.3499984741211,5519.0
+2016-01-07,65.0,71.75,64.5,67.75,110599.0
+2016-01-10,67.75,67.75,67.75,67.75,0.0
+2016-01-11,67.75,67.75,67.75,67.75,0.0
+2016-01-12,66.0,67.25,65.25,65.98999786376953,94778.0
+2016-01-13,66.25,68.0,65.75,66.04000091552734,82361.0
+2016-01-14,65.0,65.0,62.0,62.310001373291016,94665.0
+2016-01-17,57.5,58.75,57.5,57.84000015258789,45998.0
+2016-01-18,57.0,60.5,57.0,58.5,52314.0
+2016-01-19,60.5,64.25,60.5,64.25,97323.0
+2016-01-20,63.0,64.0,60.25,60.72999954223633,105486.0
+2016-01-21,61.5,64.75,60.75,63.95000076293945,64982.0
+2016-01-24,68.5,68.75,65.5,65.94000244140625,45197.0
+2016-01-25,66.25,66.25,64.25,65.2300033569336,20713.0
+2016-01-26,64.0,66.75,64.0,66.33999633789062,32627.0
+2016-01-27,67.25,67.25,66.25,66.5199966430664,33497.0
+2016-01-28,67.0,68.0,66.75,67.62000274658203,47573.0
+2016-01-31,69.25,70.0,68.5,69.25,71581.0
+2016-02-01,69.0,73.25,68.25,72.41999816894531,80048.0
+2016-02-02,71.75,73.75,71.0,71.18000030517578,127921.0
+2016-02-03,70.5,73.0,69.5,72.83999633789062,25529.0
+2016-02-04,74.5,75.0,72.75,73.5199966430664,43668.0
+2016-02-07,73.5,73.5,72.5,73.0999984741211,2885.0
+2016-02-08,73.5,74.0,71.25,71.75,20780.0
+2016-02-09,71.5,73.0,71.5,71.7300033569336,32903.0
+2016-02-10,71.25,71.25,68.75,69.18000030517578,53282.0
+2016-02-11,68.75,69.0,67.5,68.5,39182.0
+2016-02-14,69.0,69.5,65.0,65.43000030517578,36651.0
+2016-02-15,65.75,66.75,65.25,66.55999755859375,25988.0
+2016-02-16,67.75,70.75,67.75,69.25,93071.0
+2016-02-17,69.0,70.0,68.25,68.43000030517578,22091.0
+2016-02-18,69.5,69.5,68.25,68.95999908447266,25724.0
+2016-02-21,68.75,69.5,68.5,69.25,37583.0
+2016-02-22,69.5,69.5,68.0,68.5,102936.0
+2016-02-23,68.5,69.25,67.75,67.81999969482422,161630.0
+2016-02-24,67.5,67.75,67.0,67.0,19696.0
+2016-02-25,67.25,67.75,67.0,67.70999908447266,14228.0
+2016-02-28,68.25,68.5,67.75,68.44000244140625,61247.0
+2016-02-29,68.25,70.0,68.25,69.6500015258789,72414.0
+2016-03-01,70.0,71.5,70.0,70.87000274658203,63504.0
+2016-03-02,71.25,72.5,71.0,72.33000183105469,78827.0
+2016-03-03,72.5,76.5,72.5,75.4800033569336,106827.0
+2016-03-06,76.25,79.0,76.25,78.12000274658203,70938.0
+2016-03-07,77.75,77.75,76.75,77.43000030517578,61722.0
+2016-03-08,77.5,78.5,77.25,78.5199966430664,57088.0
+2016-03-09,78.25,79.0,78.0,78.5,23488.0
+2016-03-10,79.25,82.0,78.5,81.0999984741211,83203.0
+2016-03-13,82.0,82.0,79.75,79.80000305175781,47563.0
+2016-03-14,79.5,80.5,79.25,79.44999694824219,20790.0
+2016-03-15,78.5,79.75,77.5,78.72000122070312,38130.0
+2016-03-16,80.0,81.0,78.75,80.72000122070312,71220.0
+2016-03-17,81.0,81.5,79.75,79.91000366210938,172091.0
+2016-03-20,79.0,79.5,76.0,76.31999969482422,287448.0
+2016-03-21,76.5,76.5,74.25,74.4800033569336,85660.0
+2016-03-22,74.5,74.5,72.25,73.12000274658203,113101.0
+2016-03-23,73.0,74.0,73.0,73.0,35679.0
+2016-03-24,72.5,72.5,71.25,71.75,66358.0
+2016-03-27,71.75,71.75,71.75,71.75,0.0
+2016-03-28,71.75,71.75,71.75,71.75,0.0
+2016-03-29,71.0,71.0,70.5,70.80999755859375,28995.0
+2016-03-30,71.0,72.5,70.25,72.66999816894531,47466.0
+2016-03-31,71.75,73.25,71.0,73.0,60328.0
+2016-04-03,71.75,73.5,71.75,72.91999816894531,30910.0
+2016-04-04,73.5,73.5,72.75,73.25,32467.0
+2016-04-05,72.5,73.5,72.5,73.5,22532.0
+2016-04-06,73.0,74.25,72.25,74.0,30339.0
+2016-04-07,74.25,74.25,73.75,73.75,26466.0
+2016-04-10,74.5,75.0,74.25,74.83999633789062,33387.0
+2016-04-11,74.5,74.5,73.5,73.51000213623047,8640.0
+2016-04-12,74.25,80.75,74.25,77.56999969482422,134892.0
+2016-04-13,78.0,78.0,76.5,76.77999877929688,23385.0
+2016-04-14,76.75,76.75,75.25,75.23999786376953,30671.0
+2016-04-17,75.25,75.25,74.0,74.25,41660.0
+2016-04-18,74.5,75.75,73.75,75.5,25113.0
+2016-04-19,76.0,78.0,76.0,76.54000091552734,59516.0
+2016-04-20,77.25,77.25,76.5,76.52999877929688,15417.0
+2016-04-21,77.25,78.75,77.0,78.25,66203.0
+2016-04-24,78.75,80.5,78.75,80.01000213623047,92397.0
+2016-04-25,79.5,80.0,79.5,80.0,10295.0
+2016-04-26,80.5,80.5,79.5,80.25,41098.0
+2016-04-27,79.5,80.25,78.75,80.19999694824219,41080.0
+2016-04-28,80.5,81.0,79.0,79.25,17526.0
+2016-05-01,79.25,79.75,78.0,79.0,55810.0
+2016-05-02,79.0,79.0,78.0,78.5,16565.0
+2016-05-03,78.0,78.75,78.0,78.0,26283.0
+2016-05-04,77.5,77.75,75.5,76.04000091552734,40819.0
+2016-05-05,76.0,77.25,76.0,77.38999938964844,21045.0
+2016-05-08,77.5,78.5,77.25,77.25,41410.0
+2016-05-09,76.0,77.25,76.0,76.66000366210938,17800.0
+2016-05-10,76.25,77.25,76.25,76.91000366210938,5634.0
+2016-05-11,77.0,77.0,76.25,76.73999786376953,13908.0
+2016-05-12,76.75,77.75,76.5,76.75,60163.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,75.0,75.25,73.75,73.93000030517578,26185.0
+2016-05-25,74.5,75.25,74.0,74.0,11877.0
+2016-05-26,75.5,75.5,74.5,74.54000091552734,9880.0
+2016-05-29,74.25,74.25,74.0,74.0,6185.0
+2016-05-30,74.25,74.25,74.0,74.0,2518.0
+2016-05-31,73.75,74.0,72.5,73.5199966430664,37320.0
+2016-06-01,75.25,75.25,72.75,73.5,8834.0
+2016-06-02,73.25,73.25,73.0,73.5,15557.0
+2016-06-05,73.5,73.5,72.0,72.83000183105469,40979.0
+2016-06-06,72.25,72.5,71.5,72.0999984741211,32918.0
+2016-06-07,72.0,72.5,72.0,72.11000061035156,16357.0
+2016-06-08,73.0,73.75,72.75,73.75,24152.0
+2016-06-09,73.5,73.75,72.75,73.5,48838.0
+2016-06-12,72.75,74.0,72.75,74.0,11389.0
+2016-06-13,74.0,74.25,73.75,74.0,12246.0
+2016-06-14,,,,,
+2016-06-15,74.75,74.75,73.75,73.93000030517578,70415.0
+2016-06-16,74.25,75.25,74.25,75.01000213623047,28563.0
+2016-06-19,75.25,75.25,73.75,74.16000366210938,17896.0
+2016-06-20,74.0,74.0,73.75,74.0,29179.0
+2016-06-21,74.0,74.0,73.25,73.75,22897.0
+2016-06-22,74.0,75.0,74.0,74.5,30471.0
+2016-06-23,75.0,77.75,74.5,76.0,86562.0
+2016-06-26,74.75,75.75,74.25,75.5,28880.0
+2016-06-27,76.0,76.25,75.5,75.5,17683.0
+2016-06-28,75.5,76.25,75.25,75.25,18565.0
+2016-06-29,76.75,77.0,75.75,76.75,16781.0
+2016-06-30,76.25,76.5,75.5,76.25,10688.0
+2016-07-03,76.25,76.5,75.5,76.25,10688.0
+2016-07-04,76.25,76.25,76.25,76.25,0.0
+2016-07-05,76.25,76.25,76.25,76.25,0.0
+2016-07-06,76.25,76.25,76.25,76.25,0.0
+2016-07-10,76.0,76.0,75.0,75.5,41777.0
+2016-07-11,75.75,76.0,75.0,75.0,24531.0
+2016-07-12,75.25,75.75,75.0,75.25,9672.0
+2016-07-14,76.0,76.25,75.75,75.75,19360.0
+2016-07-17,76.0,76.0,75.75,76.0,2277.0
+2016-07-18,76.0,76.25,75.25,75.5,31555.0
+2016-07-19,76.0,76.0,75.0,75.0,100586.0
+2016-07-20,74.75,74.75,72.75,74.0,59333.0
+2016-07-21,73.0,73.5,72.75,73.0,45527.0
+2016-07-24,73.0,73.0,72.25,72.25,21476.0
+2016-07-25,74.0,74.5,73.0,74.5,168859.0
+2016-07-26,73.0,73.0,71.75,72.0,121582.0
+2016-07-27,72.0,72.0,71.25,71.25,26677.0
+2016-07-28,72.0,72.25,71.75,71.75,40595.0
+2016-07-31,72.0,72.25,71.5,72.25,37036.0
+2016-08-01,72.25,73.5,72.25,73.0,31867.0
+2016-08-02,73.5,73.5,72.25,73.5,39827.0
+2016-08-03,73.25,73.75,73.0,73.5,103442.0
+2016-08-04,73.5,73.75,73.0,73.25,27509.0
+2016-08-07,73.25,74.0,73.25,74.0,21457.0
+2016-08-08,74.0,74.75,74.0,74.0,30742.0
+2016-08-09,74.25,74.25,74.25,74.25,2056.0
+2016-08-10,74.25,74.25,74.25,74.25,1729.0
+2016-08-11,74.25,74.5,74.25,74.5,23928.0
+2016-08-14,74.25,74.25,73.5,74.0,6649.0
+2016-08-15,74.0,74.0,73.75,74.0,6688.0
+2016-08-16,73.25,73.25,72.75,72.75,13224.0
+2016-08-17,73.25,73.25,71.0,71.5,12702.0
+2016-08-18,71.25,71.25,70.0,70.25,21357.0
+2016-08-21,70.5,70.5,70.5,70.5,2976.0
+2016-08-22,70.25,70.25,68.75,69.75,12089.0
+2016-08-23,69.0,69.0,68.0,68.0,11446.0
+2016-08-24,68.0,68.0,66.0,66.5,36118.0
+2016-08-25,66.0,66.0,64.0,64.75,19064.0
+2016-08-28,65.75,67.0,65.75,67.0,53128.0
+2016-08-29,67.0,68.0,66.5,67.5,18469.0
+2016-08-30,67.25,67.5,66.75,66.75,31512.0
+2016-08-31,66.0,66.25,65.5,66.25,16373.0
+2016-09-01,66.5,66.5,65.0,65.25,12936.0
+2016-09-04,65.5,66.25,65.5,66.25,4891.0
+2016-09-05,66.0,66.75,66.0,66.5,11713.0
+2016-09-06,66.75,67.0,66.5,66.5,44834.0
+2016-09-07,67.0,67.0,66.0,66.0,26964.0
+2016-09-08,66.25,67.0,66.25,67.0,24078.0
+2016-09-11,67.0,67.0,67.0,67.0,0.0
+2016-09-12,67.0,67.0,67.0,67.0,0.0
+2016-09-18,66.25,68.0,66.25,68.0,2254.0
+2016-09-19,66.5,67.5,66.5,66.5,11793.0
+2016-09-20,66.25,66.25,65.75,65.75,8988.0
+2016-09-21,66.0,66.5,66.0,66.5,3124.0
+2016-09-22,66.0,66.5,66.0,66.5,3124.0
+2016-09-25,66.0,66.0,65.0,65.0,4515.0
+2016-09-26,65.5,66.0,65.0,65.75,11952.0
+2016-09-27,65.0,65.0,62.5,64.25,19489.0
+2016-09-28,63.0,64.25,62.0,62.0,20193.0
+2016-09-29,62.0,64.0,62.0,63.75,6448.0
+2016-10-02,63.75,63.75,57.75,59.0,14700.0
+2016-10-03,58.75,60.0,57.0,59.5,24468.0
+2016-10-04,62.0,62.0,59.25,61.5,25438.0
+2016-10-05,61.0,61.75,60.5,61.75,6081.0
+2016-10-06,62.0,62.0,61.0,61.0,17448.0
+2016-10-09,60.75,60.75,60.25,60.25,7743.0
+2016-10-10,60.0,60.0,58.5,59.0,27372.0
+2016-10-11,59.0,59.0,58.25,58.5,29268.0
+2016-10-12,58.0,58.25,58.0,58.25,35818.0
+2016-10-13,58.25,58.5,57.5,57.75,33716.0
+2016-10-16,57.75,57.75,56.0,56.75,45377.0
+2016-10-17,56.0,56.0,54.0,54.25,30583.0
+2016-10-18,54.25,54.5,53.0,54.25,70107.0
+2016-10-19,53.75,53.75,52.5,53.25,58543.0
+2016-10-20,53.0,54.25,53.0,53.75,178612.0
+2016-10-23,54.0,55.5,54.0,54.5,67677.0
+2016-10-24,,,,,
+2016-10-25,56.5,56.75,56.0,56.75,21853.0
+2016-10-26,56.75,56.75,55.25,56.0,46301.0
+2016-10-27,56.25,56.5,55.75,56.0,30238.0
+2016-10-30,56.5,56.5,55.75,56.5,94700.0
+2016-10-31,56.0,56.75,56.0,56.25,49742.0
+2016-11-01,56.25,57.0,56.25,56.5,12189.0
+2016-11-02,56.25,57.0,56.25,57.0,37550.0
+2016-11-03,57.0,58.25,56.75,57.75,30081.0
+2016-11-06,57.0,59.0,56.75,58.5,35097.0
+2016-11-07,58.25,60.5,58.25,60.5,47110.0
+2016-11-08,60.5,63.25,60.25,63.0,109886.0
+2016-11-09,60.5,63.5,59.75,63.5,34042.0
+2016-11-10,62.5,66.75,62.5,66.0,82355.0
+2016-11-13,65.75,67.25,65.75,67.0,58123.0
+2016-11-14,67.25,68.0,67.0,68.0,32702.0
+2016-11-15,67.5,68.25,66.0,66.25,53018.0
+2016-11-16,66.75,68.5,66.75,68.25,39213.0
+2016-11-17,68.0,71.0,68.0,71.0,89923.0
+2016-11-20,69.75,69.75,68.0,68.5,64426.0
+2016-11-21,68.75,69.25,68.0,68.25,20970.0
+2016-11-22,68.5,69.25,68.5,68.75,24372.0
+2016-11-23,69.0,71.0,69.0,70.25,47401.0
+2016-11-24,70.25,71.25,70.25,71.0,32343.0
+2016-11-27,71.0,72.0,71.0,71.5,25107.0
+2016-11-28,71.5,74.0,71.5,73.0,24855.0
+2016-11-29,73.0,74.5,72.75,73.75,46831.0
+2016-11-30,74.5,76.0,74.5,76.0,90789.0
+2016-12-01,76.0,78.5,76.0,78.0,90486.0
+2016-12-04,79.0,80.5,79.0,80.25,119129.0
+2016-12-05,77.0,80.0,77.0,79.75,61188.0
+2016-12-06,80.0,80.75,79.5,80.5,72242.0
+2016-12-07,80.0,81.75,80.0,80.5,22326.0
+2016-12-08,80.5,82.0,80.5,81.5,27348.0
+2016-12-11,81.0,83.5,81.0,82.75,71635.0
+2016-12-12,83.0,83.0,81.0,81.0,74322.0
+2016-12-13,80.25,80.5,77.5,79.5,146967.0
+2016-12-14,79.25,80.75,79.25,80.0,29448.0
+2016-12-15,80.0,81.0,80.0,80.25,186635.0
+2016-12-18,80.0,81.5,79.75,81.5,144000.0
+2016-12-19,82.0,82.5,80.0,81.5,80444.0
+2016-12-20,81.0,82.0,79.5,81.75,74512.0
+2016-12-21,82.0,82.5,81.25,81.75,31518.0
+2016-12-22,81.5,82.25,81.25,82.0,55929.0
+2016-12-25,82.0,83.0,81.75,82.0,97487.0
+2016-12-26,,,,,
+2016-12-27,82.5,82.75,82.25,82.25,54611.0
+2016-12-28,82.25,82.75,82.0,82.75,67714.0
+2016-12-29,82.75,82.75,81.75,82.25,103064.0
+2017-01-01,82.75,82.75,82.0,82.0,43440.0
+2017-01-02,82.75,83.0,81.75,81.75,73046.0
+2017-01-03,82.5,82.5,82.0,82.25,17677.0
+2017-01-04,82.5,83.0,81.75,82.0,58995.0
+2017-01-05,82.0,82.5,82.0,82.25,11826.0
+2017-01-08,81.75,81.75,80.0,80.0,24881.0
+2017-01-09,80.25,80.25,78.75,79.0,19964.0
+2017-01-10,77.0,77.5,75.75,75.75,45431.0
+2017-01-11,76.0,76.0,73.0,73.0,33436.0
+2017-01-12,70.75,73.75,70.75,73.0,18714.0
+2017-01-15,73.0,74.0,72.0,72.0,29355.0
+2017-01-16,72.0,72.0,71.0,71.0,13933.0
+2017-01-17,71.25,71.25,69.0,69.25,24489.0
+2017-01-18,69.5,69.5,68.75,69.0,31763.0
+2017-01-19,69.0,69.0,67.75,68.0,43803.0
+2017-01-22,68.0,68.5,68.0,68.5,11606.0
+2017-01-23,69.0,74.75,68.0,74.0,45872.0
+2017-01-24,75.0,75.5,75.0,75.0,23076.0
+2017-01-25,74.5,75.5,74.5,75.5,31797.0
+2017-01-26,74.5,74.5,73.75,74.25,9906.0
+2017-01-29,74.5,74.5,73.75,73.75,40081.0
+2017-01-30,74.75,74.75,72.0,72.5,29902.0
+2017-01-31,72.25,72.25,71.0,71.5,59349.0
+2017-02-01,71.0,71.5,70.0,70.25,19053.0
+2017-02-02,70.25,71.5,70.25,70.5,32208.0
+2017-02-05,70.75,70.75,69.25,69.5,40242.0
+2017-02-06,70.25,72.25,70.0,72.25,42425.0
+2017-02-07,72.75,73.0,71.5,71.75,108430.0
+2017-02-08,71.5,71.75,71.0,71.0,22714.0
+2017-02-09,71.25,72.5,71.25,72.0,8010.0
+2017-02-12,72.75,72.75,72.0,72.0,12456.0
+2017-02-13,72.0,72.0,71.5,71.75,33464.0
+2017-02-14,71.5,71.5,70.25,71.25,37057.0
+2017-02-15,71.0,71.25,70.75,70.75,21648.0
+2017-02-16,70.75,71.25,70.5,71.25,24439.0
+2017-02-19,72.0,72.0,71.25,71.25,49718.0
+2017-02-20,71.0,71.25,70.25,71.0,23054.0
+2017-02-21,70.5,70.75,70.25,70.75,6481.0
+2017-02-22,70.5,71.0,70.5,71.0,3210.0
+2017-02-23,70.75,71.0,70.0,70.0,47909.0
+2017-02-26,70.5,71.0,70.5,70.5,30750.0
+2017-02-27,70.25,70.75,69.75,69.75,26072.0
+2017-02-28,69.0,69.75,68.25,69.75,18309.0
+2017-03-01,69.25,69.75,69.0,69.5,28175.0
+2017-03-02,70.0,70.0,69.0,69.0,16404.0
+2017-03-05,69.5,69.5,69.0,69.0,13224.0
+2017-03-06,68.75,68.75,68.75,68.75,4374.0
+2017-03-07,69.0,69.25,69.0,69.25,3679.0
+2017-03-08,69.0,70.0,68.75,69.0,7774.0
+2017-03-09,69.0,69.0,69.0,69.0,3144.0
+2017-03-12,69.0,70.0,68.0,68.0,10252.0
+2017-03-13,68.25,68.5,68.0,68.0,11319.0
+2017-03-14,68.0,68.0,64.75,66.25,24512.0
+2017-03-15,66.25,66.5,66.0,66.0,10258.0
+2017-03-16,66.0,66.0,65.25,65.25,96157.0
+2017-03-19,65.25,65.5,64.75,64.75,64978.0
+2017-03-20,64.75,64.75,64.0,64.25,81720.0
+2017-03-21,64.5,64.5,62.5,63.0,49843.0
+2017-03-22,62.25,62.5,61.0,61.25,64867.0
+2017-03-23,61.75,62.5,61.5,62.5,32056.0
+2017-03-26,62.75,63.0,62.5,63.0,11938.0
+2017-03-27,62.5,62.5,61.5,61.5,24045.0
+2017-03-28,61.5,62.0,61.5,61.75,6226.0
+2017-03-29,61.75,61.75,61.75,61.75,0.0
+2017-03-30,63.5,63.75,62.0,62.5,43490.0
+2017-04-02,,,,,
+2017-04-03,62.0,62.0,61.0,61.0,22038.0
+2017-04-04,,,,,
+2017-04-05,60.0,60.0,58.5,58.5,260256.0
+2017-04-06,58.25,58.5,57.25,57.5,112154.0
+2017-04-09,57.75,59.0,57.75,58.0,116038.0
+2017-04-10,57.75,57.75,56.75,56.75,110258.0
+2017-04-11,57.0,57.0,55.75,56.0,78022.0
+2017-04-12,56.5,57.25,55.75,56.75,80609.0
+2017-04-13,56.25,56.5,56.0,56.25,61447.0
+2017-04-16,56.0,57.0,56.0,57.0,59327.0
+2017-04-17,57.25,58.0,57.0,57.25,91871.0
+2017-04-18,57.0,57.25,56.25,56.75,48520.0
+2017-04-19,56.75,57.25,56.5,57.0,45507.0
+2017-04-20,56.75,57.0,56.0,56.25,87861.0
+2017-04-23,55.0,56.0,54.5,55.75,102896.0
+2017-04-24,56.25,56.25,55.5,56.25,21645.0
+2017-04-25,55.75,56.0,55.0,55.25,38139.0
+2017-04-26,55.25,55.5,55.0,55.0,7996.0
+2017-04-27,55.25,56.75,55.0,56.25,61623.0
+2017-04-30,56.25,57.0,56.25,56.5,57002.0
+2017-05-01,56.5,56.5,56.0,56.5,22491.0
+2017-05-02,,,,,
+2017-05-03,56.0,57.0,56.0,56.5,60771.0
+2017-05-04,56.25,56.25,56.0,56.25,34206.0
+2017-05-07,56.25,56.25,55.5,55.5,15709.0
+2017-05-08,55.5,56.25,55.5,56.25,19180.0
+2017-05-09,,,,,
+2017-05-10,55.0,55.0,53.75,53.75,102445.0
+2017-05-11,54.0,54.0,53.25,53.75,77995.0
+2017-05-14,53.25,53.5,52.25,52.5,55834.0
+2017-05-15,52.5,52.75,52.25,52.75,96656.0
+2017-05-16,52.75,52.75,52.25,52.75,148425.0
+2017-05-17,52.75,53.5,52.5,53.0,151978.0
+2017-05-18,52.5,52.5,52.25,52.25,109845.0
+2017-05-21,52.5,52.75,51.75,52.0,166554.0
+2017-05-22,51.75,51.75,50.75,51.0,125254.0
+2017-05-23,50.75,51.0,50.0,50.5,63968.0
+2017-05-24,50.75,51.0,50.25,50.25,69195.0
+2017-05-25,50.5,51.0,50.5,50.75,39447.0
+2017-05-28,50.5,50.5,50.25,50.25,35255.0
+2017-05-29,50.25,51.5,50.25,51.25,36676.0
+2017-05-30,51.25,51.25,50.75,51.0,24437.0
+2017-05-31,51.0,51.0,51.0,51.0,6246.0
+2017-06-01,51.0,51.25,50.75,51.25,41014.0
+2017-06-04,51.20000076293945,51.599998474121094,51.20000076293945,51.599998474121094,16429.0
+2017-06-05,51.5,51.70000076293945,51.20000076293945,51.400001525878906,26390.0
+2017-06-06,51.0,51.099998474121094,50.400001525878906,50.5,35911.0
+2017-06-07,50.29999923706055,51.20000076293945,50.099998474121094,50.599998474121094,28342.0
+2017-06-08,50.599998474121094,50.79999923706055,49.5,50.0,65145.0
+2017-06-11,50.0,50.0,49.099998474121094,49.650001525878906,72278.0
+2017-06-12,49.650001525878906,49.849998474121094,49.650001525878906,49.650001525878906,66597.0
+2017-06-13,49.650001525878906,49.900001525878906,49.650001525878906,49.650001525878906,34145.0
+2017-06-14,50.0,50.5,49.599998474121094,50.0,78769.0
+2017-06-15,50.0,50.5,49.5,50.0,44824.0
+2017-06-18,50.0,50.79999923706055,50.0,50.70000076293945,32543.0
+2017-06-19,50.70000076293945,51.400001525878906,50.599998474121094,51.20000076293945,45612.0
+2017-06-20,51.20000076293945,51.29999923706055,51.0,51.29999923706055,56645.0
+2017-06-21,51.20000076293945,54.20000076293945,51.20000076293945,53.79999923706055,90036.0
+2017-06-22,54.0,54.5,53.0,54.20000076293945,190214.0
+2017-06-25,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
+2017-06-26,54.0,54.5,53.0,54.20000076293945,190214.0
+2017-06-27,54.0,54.5,53.0,54.20000076293945,190214.0
+2017-06-28,54.0,54.5,53.0,54.20000076293945,190214.0
+2017-06-29,54.0,54.5,53.0,54.20000076293945,190214.0
+2017-07-02,54.5,54.5,53.900001525878906,54.0,40863.0
+2017-07-03,54.0,54.5,54.0,54.099998474121094,24428.0
+2017-07-04,54.0,54.099998474121094,54.0,54.099998474121094,43164.0
+2017-07-05,54.099998474121094,54.099998474121094,53.5,54.0,37723.0
+2017-07-06,55.20000076293945,55.79999923706055,54.20000076293945,54.29999923706055,130012.0
+2017-07-09,54.0,54.099998474121094,54.0,54.0,10905.0
+2017-07-10,54.0,54.20000076293945,53.70000076293945,54.0,31631.0
+2017-07-11,54.400001525878906,54.400001525878906,51.20000076293945,51.400001525878906,176055.0
+2017-07-12,51.29999923706055,51.29999923706055,51.0,51.20000076293945,95451.0
+2017-07-13,51.20000076293945,51.20000076293945,50.0,50.0,121503.0
+2017-07-16,50.0,50.20000076293945,49.79999923706055,50.099998474121094,39746.0
+2017-07-17,50.5,50.5,50.20000076293945,50.400001525878906,12206.0
+2017-07-18,50.20000076293945,50.5,50.20000076293945,50.29999923706055,18680.0
+2017-07-19,50.20000076293945,50.5,50.099998474121094,50.5,16871.0
+2017-07-20,50.29999923706055,50.900001525878906,50.29999923706055,50.900001525878906,25092.0
+2017-07-23,50.599998474121094,50.900001525878906,50.29999923706055,50.29999923706055,24277.0
+2017-07-24,50.29999923706055,50.900001525878906,50.099998474121094,50.900001525878906,15887.0
+2017-07-25,50.70000076293945,50.900001525878906,50.599998474121094,50.900001525878906,17039.0
+2017-07-26,50.70000076293945,50.900001525878906,50.70000076293945,50.70000076293945,7103.0
+2017-07-27,50.900001525878906,51.0,50.29999923706055,50.29999923706055,23301.0
+2017-07-30,50.29999923706055,50.29999923706055,50.0,50.20000076293945,13285.0
+2017-07-31,50.20000076293945,51.70000076293945,50.20000076293945,50.79999923706055,30133.0
+2017-08-01,50.099998474121094,50.099998474121094,50.0,50.099998474121094,41697.0
+2017-08-02,50.099998474121094,50.099998474121094,49.900001525878906,50.0,11028.0
+2017-08-03,50.0,50.0,50.0,50.0,5222.0
+2017-08-06,49.900001525878906,50.5,49.79999923706055,50.099998474121094,24425.0
+2017-08-07,50.400001525878906,50.599998474121094,50.20000076293945,50.20000076293945,22202.0
+2017-08-08,50.5,51.099998474121094,50.099998474121094,50.20000076293945,29538.0
+2017-08-09,50.20000076293945,50.20000076293945,50.0,50.099998474121094,19404.0
+2017-08-10,50.099998474121094,50.20000076293945,50.0,50.0,8548.0
+2017-08-13,50.099998474121094,51.0,50.0,51.0,34370.0
+2017-08-14,50.5,50.5,50.5,50.5,2191.0
+2017-08-15,50.29999923706055,50.29999923706055,50.099998474121094,50.099998474121094,8701.0
+2017-08-16,50.0,50.099998474121094,50.0,50.099998474121094,20637.0
+2017-08-17,50.099998474121094,50.400001525878906,50.099998474121094,50.099998474121094,16124.0
+2017-08-20,50.5,50.5,50.5,50.5,3955.0
+2017-08-21,50.29999923706055,51.0,50.29999923706055,50.70000076293945,51532.0
+2017-08-22,50.5,50.70000076293945,50.5,50.70000076293945,14054.0
+2017-08-23,50.900001525878906,51.0,50.79999923706055,50.900001525878906,6339.0
+2017-08-24,51.0,51.20000076293945,50.599998474121094,50.70000076293945,18458.0
+2017-08-27,50.5,50.599998474121094,49.900001525878906,49.900001525878906,45295.0
+2017-08-28,50.0,50.20000076293945,50.0,50.20000076293945,5731.0
+2017-08-29,50.20000076293945,50.400001525878906,50.20000076293945,50.20000076293945,5937.0
+2017-08-30,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0
+2017-08-31,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0
+2017-09-03,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0
+2017-09-04,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0
+2017-09-05,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0
+2017-09-06,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0
+2017-09-07,50.099998474121094,50.599998474121094,50.099998474121094,50.20000076293945,20396.0
+2017-09-10,50.099998474121094,50.20000076293945,50.0,50.0,8764.0
+2017-09-11,50.0,50.099998474121094,50.0,50.099998474121094,11281.0
+2017-09-12,50.0,50.29999923706055,50.0,50.29999923706055,5868.0
+2017-09-13,50.0,50.099998474121094,50.0,50.0,3868.0
+2017-09-14,50.099998474121094,50.29999923706055,50.0,50.0,17331.0
+2017-09-17,50.099998474121094,50.20000076293945,50.0,50.20000076293945,8578.0
+2017-09-18,50.0,50.0,50.0,50.0,5436.0
+2017-09-19,50.099998474121094,50.099998474121094,50.0,50.0,18930.0
+2017-09-20,50.0,50.0,50.0,50.0,0.0
+2017-09-21,50.0,50.0,50.0,50.0,0.0
+2017-09-24,50.0,50.0,50.0,50.0,0.0
+2017-09-25,49.900001525878906,50.0,49.79999923706055,50.0,12140.0
+2017-09-26,50.0,50.0,49.70000076293945,49.70000076293945,17024.0
+2017-09-27,50.0,50.0,49.79999923706055,49.79999923706055,7460.0
+2017-09-28,49.900001525878906,49.95000076293945,49.79999923706055,49.95000076293945,4968.0
+2017-10-01,49.70000076293945,49.900001525878906,49.04999923706055,49.900001525878906,13914.0
+2017-10-02,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,10995.0
+2017-10-03,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0
+2017-10-04,49.5,49.54999923706055,48.650001525878906,49.54999923706055,17879.0
+2017-10-05,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,549.0
+2017-10-08,49.0,49.0,47.0,47.0,80706.0
+2017-10-09,47.25,47.25,45.04999923706055,45.20000076293945,51545.0
+2017-10-10,45.04999923706055,46.0,44.900001525878906,45.0,42355.0
+2017-10-11,45.0,45.0,44.45000076293945,44.599998474121094,16713.0
+2017-10-12,44.599998474121094,45.900001525878906,44.0,45.04999923706055,27328.0
+2017-10-15,45.0,46.0,45.0,45.0,16247.0
+2017-10-16,44.150001525878906,44.849998474121094,44.04999923706055,44.849998474121094,7723.0
+2017-10-17,44.5,44.5,44.099998474121094,44.5,13899.0
+2017-10-18,44.75,44.75,44.20000076293945,44.400001525878906,15098.0
+2017-10-19,44.29999923706055,44.29999923706055,44.20000076293945,44.29999923706055,21032.0
+2017-10-22,44.099998474121094,44.099998474121094,43.5,43.5,16394.0
+2017-10-23,42.099998474121094,42.20000076293945,40.70000076293945,41.099998474121094,67735.0
+2017-10-24,41.0,42.0,39.599998474121094,41.29999923706055,80238.0
+2017-10-25,41.0,41.79999923706055,40.349998474121094,40.79999923706055,118720.0
+2017-10-26,41.0,42.5,41.0,41.599998474121094,67752.0
+2017-10-29,42.0,42.0,41.0,41.0,57666.0
+2017-10-30,41.0,41.0,40.599998474121094,41.0,22323.0
+2017-10-31,40.900001525878906,40.900001525878906,40.5,40.650001525878906,17116.0
+2017-11-01,40.5,41.0,40.5,41.0,28227.0
+2017-11-02,41.0,41.349998474121094,41.0,41.0,43332.0
+2017-11-05,41.0,42.0,40.5,41.849998474121094,64827.0
+2017-11-06,41.5,41.5,41.099998474121094,41.150001525878906,7572.0
+2017-11-07,41.150001525878906,41.849998474121094,41.0,41.849998474121094,178771.0
+2017-11-08,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,28791.0
+2017-11-09,42.400001525878906,43.400001525878906,42.400001525878906,42.5,21631.0
+2017-11-12,42.849998474121094,43.0,42.0,42.20000076293945,10659.0
+2017-11-13,42.900001525878906,43.0,41.70000076293945,42.0,17869.0
+2017-11-14,42.45000076293945,43.0,42.20000076293945,42.20000076293945,30515.0
+2017-11-15,43.0,43.0,42.5,43.0,48479.0
+2017-11-16,43.0,43.20000076293945,43.0,43.0,9922.0
+2017-11-19,42.95000076293945,43.20000076293945,42.5,42.5,9032.0
+2017-11-20,42.20000076293945,42.20000076293945,42.0,42.0,6176.0
+2017-11-21,41.5,42.0,41.29999923706055,41.29999923706055,7771.0
+2017-11-22,41.5,41.95000076293945,41.0,41.70000076293945,19533.0
+2017-11-23,41.650001525878906,43.0,41.5,42.400001525878906,18481.0
+2017-11-26,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,3124.0
+2017-11-27,43.0,43.5,42.599998474121094,42.599998474121094,16955.0
+2017-11-28,43.0,43.150001525878906,42.599998474121094,42.599998474121094,11897.0
+2017-11-29,43.0,45.5,43.0,43.5,174662.0
+2017-11-30,43.5,44.599998474121094,42.599998474121094,42.70000076293945,54203.0
+2017-12-03,45.0,47.400001525878906,45.0,47.400001525878906,102723.0
+2017-12-04,50.0,51.900001525878906,48.5,50.70000076293945,383484.0
+2017-12-05,48.599998474121094,52.0,48.599998474121094,49.20000076293945,95173.0
+2017-12-06,49.0,49.0,47.20000076293945,47.20000076293945,52208.0
+2017-12-07,47.0,49.70000076293945,46.599998474121094,48.099998474121094,131258.0
+2017-12-10,48.75,49.5,48.0,49.0,112213.0
+2017-12-11,49.20000076293945,49.5,48.599998474121094,48.849998474121094,22939.0
+2017-12-12,48.70000076293945,49.54999923706055,47.70000076293945,47.70000076293945,71104.0
+2017-12-13,47.54999923706055,47.79999923706055,45.900001525878906,45.900001525878906,135302.0
+2017-12-14,45.900001525878906,45.900001525878906,44.0,44.95000076293945,270738.0
+2017-12-17,45.0,47.20000076293945,45.0,46.5,152726.0
+2017-12-18,46.400001525878906,49.20000076293945,46.400001525878906,48.70000076293945,311051.0
+2017-12-19,48.70000076293945,48.70000076293945,46.900001525878906,48.650001525878906,150190.0
+2017-12-20,49.0,49.0,47.0,47.79999923706055,74808.0
+2017-12-21,47.79999923706055,49.29999923706055,47.79999923706055,48.20000076293945,100367.0
+2017-12-24,48.79999923706055,48.79999923706055,48.25,48.29999923706055,53512.0
+2017-12-25,48.5,48.79999923706055,48.04999923706055,48.70000076293945,48012.0
+2017-12-26,48.70000076293945,48.79999923706055,48.400001525878906,48.400001525878906,14323.0
+2017-12-27,48.349998474121094,48.650001525878906,48.150001525878906,48.599998474121094,42032.0
+2017-12-28,48.650001525878906,49.099998474121094,48.349998474121094,48.400001525878906,70985.0
+2017-12-31,48.599998474121094,48.70000076293945,48.29999923706055,48.349998474121094,32323.0
+2018-01-01,48.849998474121094,48.849998474121094,48.29999923706055,48.400001525878906,24376.0
+2018-01-02,48.400001525878906,48.79999923706055,48.400001525878906,48.5,26890.0
+2018-01-03,48.400001525878906,48.400001525878906,48.0,48.0,27907.0
+2018-01-04,48.5,48.70000076293945,48.0,48.70000076293945,50629.0
+2018-01-07,48.5,48.75,48.5,48.70000076293945,29146.0
+2018-01-08,48.70000076293945,49.0,48.599998474121094,48.79999923706055,23680.0
+2018-01-09,48.95000076293945,49.20000076293945,48.95000076293945,49.20000076293945,12944.0
+2018-01-10,49.04999923706055,50.400001525878906,49.04999923706055,49.95000076293945,46341.0
+2018-01-11,50.0,50.0,49.400001525878906,49.599998474121094,101588.0
+2018-01-14,50.0,50.0,49.70000076293945,49.70000076293945,26951.0
+2018-01-15,49.95000076293945,50.0,49.70000076293945,49.900001525878906,92812.0
+2018-01-16,49.900001525878906,49.900001525878906,49.849998474121094,49.900001525878906,20355.0
+2018-01-17,49.95000076293945,50.0,48.5,48.70000076293945,78110.0
+2018-01-18,48.79999923706055,48.79999923706055,48.45000076293945,48.54999923706055,25965.0
+2018-01-21,48.5,48.5,48.400001525878906,48.5,29663.0
+2018-01-22,48.5,48.79999923706055,48.5,48.79999923706055,15288.0
+2018-01-23,48.95000076293945,49.0,48.95000076293945,49.0,33850.0
+2018-01-24,48.650001525878906,49.0,48.400001525878906,48.75,18887.0
+2018-01-25,48.95000076293945,49.0,48.650001525878906,48.650001525878906,78193.0
+2018-01-28,49.0,49.0,48.04999923706055,48.20000076293945,58245.0
+2018-01-29,48.0,48.349998474121094,47.599998474121094,48.099998474121094,31953.0
+2018-01-30,48.150001525878906,48.150001525878906,47.5,48.04999923706055,63772.0
+2018-01-31,47.70000076293945,49.20000076293945,47.70000076293945,48.29999923706055,123963.0
+2018-02-01,49.0,50.0,48.0,49.900001525878906,184066.0
+2018-02-04,50.5,51.79999923706055,50.099998474121094,51.099998474121094,229561.0
+2018-02-05,51.0,51.5,50.599998474121094,51.5,67562.0
+2018-02-06,50.099998474121094,50.20000076293945,49.5,50.0,65703.0
+2018-02-07,50.099998474121094,50.20000076293945,49.849998474121094,49.95000076293945,37794.0
+2018-02-08,49.5,50.20000076293945,49.5,50.099998474121094,34548.0
+2018-02-11,49.0,49.0,48.29999923706055,48.70000076293945,38939.0
+2018-02-12,49.099998474121094,49.70000076293945,49.0,49.70000076293945,14904.0
+2018-02-13,49.20000076293945,49.5,49.0,49.349998474121094,13801.0
+2018-02-14,49.0,49.5,49.0,49.150001525878906,18110.0
+2018-02-15,49.5,49.70000076293945,49.29999923706055,49.5,33271.0
+2018-02-18,49.29999923706055,49.70000076293945,49.150001525878906,49.150001525878906,28813.0
+2018-02-19,49.20000076293945,49.70000076293945,49.0,49.70000076293945,15424.0
+2018-02-20,49.5,49.70000076293945,49.25,49.599998474121094,17726.0
+2018-02-21,49.650001525878906,49.650001525878906,49.400001525878906,49.599998474121094,12812.0
+2018-02-22,49.70000076293945,50.5,49.400001525878906,50.5,22408.0
+2018-02-25,49.95000076293945,50.0,49.95000076293945,49.95000076293945,8047.0
+2018-02-26,50.0,50.0,49.54999923706055,49.599998474121094,20984.0
+2018-02-27,49.5,49.5,49.349998474121094,49.5,14221.0
+2018-02-28,49.29999923706055,49.29999923706055,48.400001525878906,48.599998474121094,33805.0
+2018-03-01,48.599998474121094,48.79999923706055,48.5,48.75,6251.0
+2018-03-04,48.5,48.5,48.0,48.0,9139.0
+2018-03-05,48.0,48.0,47.099998474121094,47.54999923706055,15659.0
+2018-03-06,48.400001525878906,50.0,48.0,48.25,92703.0
+2018-03-07,48.29999923706055,48.349998474121094,48.0,48.29999923706055,27140.0
+2018-03-08,47.20000076293945,47.79999923706055,47.0,47.79999923706055,38080.0
+2018-03-11,47.79999923706055,48.45000076293945,47.79999923706055,48.0,37667.0
+2018-03-12,48.0,48.400001525878906,47.900001525878906,48.0,87164.0
+2018-03-13,48.400001525878906,48.400001525878906,48.0,48.150001525878906,22206.0
+2018-03-14,48.29999923706055,48.45000076293945,48.29999923706055,48.400001525878906,18770.0
+2018-03-15,48.29999923706055,49.650001525878906,48.29999923706055,49.650001525878906,30443.0
+2018-03-18,49.5,52.29999923706055,49.0,50.0,102221.0
+2018-03-19,50.099998474121094,50.20000076293945,49.0,49.5,131650.0
+2018-03-20,49.29999923706055,51.900001525878906,49.29999923706055,51.099998474121094,251005.0
+2018-03-21,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0
+2018-03-22,51.0,51.0,50.0,50.599998474121094,93378.0
+2018-03-25,50.900001525878906,50.900001525878906,49.95000076293945,50.0,68130.0
+2018-03-26,49.79999923706055,49.900001525878906,49.0,49.75,70550.0
+2018-03-27,49.900001525878906,51.20000076293945,49.900001525878906,51.20000076293945,98067.0
+2018-03-28,51.20000076293945,51.29999923706055,50.099998474121094,50.400001525878906,49244.0
+2018-03-29,50.5,50.5,49.70000076293945,49.900001525878906,59338.0
+2018-04-01,49.900001525878906,49.900001525878906,47.849998474121094,48.0,106056.0
+2018-04-02,47.5,47.599998474121094,45.400001525878906,45.400001525878906,180140.0
+2018-04-03,45.0,45.20000076293945,44.25,44.25,176153.0
+2018-04-04,44.5,45.29999923706055,44.0,44.0,355847.0
+2018-04-05,44.04999923706055,44.20000076293945,43.45000076293945,43.70000076293945,249640.0
+2018-04-08,44.0,44.400001525878906,43.20000076293945,43.45000076293945,1059728.0
+2018-04-09,44.0,44.099998474121094,41.599998474121094,41.70000076293945,1342391.0
+2018-04-10,41.70000076293945,42.0,41.20000076293945,41.29999923706055,1126847.0
+2018-04-11,41.349998474121094,42.349998474121094,39.79999923706055,40.400001525878906,2074708.0
+2018-04-12,40.45000076293945,40.95000076293945,39.70000076293945,40.70000076293945,632236.0
+2018-04-15,40.849998474121094,41.45000076293945,40.849998474121094,41.400001525878906,538521.0
+2018-04-16,41.599998474121094,41.599998474121094,41.099998474121094,41.45000076293945,344287.0
+2018-04-17,41.54999923706055,41.599998474121094,41.0,41.099998474121094,389908.0
+2018-04-18,40.79999923706055,41.0,40.54999923706055,40.849998474121094,297130.0
+2018-04-19,41.04999923706055,41.400001525878906,40.849998474121094,41.400001525878906,320608.0
+2018-04-22,41.400001525878906,42.099998474121094,41.25,41.900001525878906,515139.0
+2018-04-23,41.900001525878906,41.95000076293945,41.5,41.70000076293945,183801.0
+2018-04-24,41.599998474121094,41.70000076293945,40.400001525878906,40.75,547768.0
+2018-04-25,40.650001525878906,40.900001525878906,40.54999923706055,40.70000076293945,145996.0
+2018-04-26,40.79999923706055,41.0,40.599998474121094,40.900001525878906,98753.0
+2018-04-29,41.0,41.0,40.70000076293945,41.0,97047.0
+2018-04-30,40.95000076293945,40.95000076293945,40.5,40.79999923706055,206089.0
+2018-05-01,40.54999923706055,40.70000076293945,40.25,40.70000076293945,142224.0
+2018-05-02,40.349998474121094,40.75,40.349998474121094,40.599998474121094,95708.0
+2018-05-03,40.5,40.650001525878906,40.349998474121094,40.650001525878906,47550.0
+2018-05-06,40.599998474121094,40.599998474121094,40.04999923706055,40.04999923706055,136599.0
+2018-05-07,40.599998474121094,40.900001525878906,40.349998474121094,40.54999923706055,290586.0
+2018-05-08,40.95000076293945,40.95000076293945,40.29999923706055,40.349998474121094,184892.0
+2018-05-09,40.599998474121094,40.70000076293945,40.04999923706055,40.099998474121094,143663.0
+2018-05-10,40.099998474121094,40.20000076293945,39.70000076293945,40.0,132433.0
+2018-05-13,40.150001525878906,40.29999923706055,40.0,40.04999923706055,124150.0
+2018-05-14,40.150001525878906,40.849998474121094,40.150001525878906,40.599998474121094,296237.0
+2018-05-15,40.599998474121094,41.29999923706055,40.349998474121094,40.900001525878906,346582.0
+2018-05-16,40.70000076293945,41.29999923706055,40.29999923706055,40.900001525878906,304521.0
+2018-05-17,40.900001525878906,41.0,40.5,40.54999923706055,89327.0
+2018-05-20,40.650001525878906,40.650001525878906,40.25,40.5,209307.0
+2018-05-21,40.29999923706055,40.29999923706055,40.099998474121094,40.20000076293945,126154.0
+2018-05-22,40.20000076293945,40.45000076293945,40.150001525878906,40.29999923706055,43467.0
+2018-05-23,40.400001525878906,40.400001525878906,40.150001525878906,40.150001525878906,112187.0
+2018-05-24,40.20000076293945,40.349998474121094,40.04999923706055,40.150001525878906,105220.0
+2018-05-27,40.70000076293945,41.54999923706055,40.400001525878906,40.599998474121094,514760.0
+2018-05-28,40.75,40.900001525878906,40.349998474121094,40.849998474121094,217308.0
+2018-05-29,40.900001525878906,41.95000076293945,40.900001525878906,41.75,461603.0
+2018-05-30,41.849998474121094,41.900001525878906,41.20000076293945,41.20000076293945,161301.0
+2018-05-31,41.099998474121094,41.79999923706055,40.79999923706055,41.79999923706055,188139.0
+2018-06-03,42.29999923706055,42.29999923706055,41.25,41.29999923706055,391714.0
+2018-06-04,41.400001525878906,41.54999923706055,40.70000076293945,41.099998474121094,190604.0
+2018-06-05,40.95000076293945,41.25,40.79999923706055,41.20000076293945,92801.0
+2018-06-06,41.20000076293945,41.20000076293945,40.95000076293945,41.20000076293945,137425.0
+2018-06-07,41.04999923706055,41.20000076293945,40.95000076293945,41.20000076293945,107202.0
+2018-06-10,41.04999923706055,41.29999923706055,40.900001525878906,40.900001525878906,171641.0
+2018-06-11,40.900001525878906,40.900001525878906,40.45000076293945,40.54999923706055,131783.0
+2018-06-12,40.45000076293945,41.099998474121094,40.400001525878906,41.099998474121094,332150.0
+2018-06-13,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2018-06-14,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2018-06-17,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2018-06-18,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2018-06-19,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2018-06-20,41.400001525878906,41.70000076293945,41.099998474121094,41.599998474121094,233090.0
+2018-06-21,41.599998474121094,41.75,41.20000076293945,41.25,141195.0
+2018-06-24,41.29999923706055,41.5,41.099998474121094,41.349998474121094,69311.0
+2018-06-25,41.25,41.29999923706055,41.0,41.29999923706055,136550.0
+2018-06-26,41.150001525878906,41.349998474121094,41.0,41.150001525878906,95080.0
+2018-06-27,41.20000076293945,41.349998474121094,41.04999923706055,41.150001525878906,81684.0
+2018-06-28,41.20000076293945,41.20000076293945,41.0,41.0,140632.0
+2018-07-01,41.0,41.0,40.54999923706055,40.70000076293945,149668.0
+2018-07-02,40.849998474121094,40.849998474121094,40.349998474121094,40.349998474121094,55371.0
+2018-07-03,40.349998474121094,40.75,40.349998474121094,40.45000076293945,34261.0
+2018-07-04,40.400001525878906,40.599998474121094,40.349998474121094,40.5,26817.0
+2018-07-05,40.400001525878906,40.599998474121094,40.20000076293945,40.20000076293945,60556.0
+2018-07-08,40.25,40.25,40.0,40.0,71852.0
+2018-07-09,40.400001525878906,40.400001525878906,40.0,40.150001525878906,59914.0
+2018-07-10,40.099998474121094,40.45000076293945,40.099998474121094,40.20000076293945,61053.0
+2018-07-11,40.29999923706055,40.349998474121094,40.25,40.349998474121094,37745.0
+2018-07-12,40.20000076293945,40.29999923706055,40.0,40.150001525878906,68013.0
+2018-07-15,40.04999923706055,40.25,40.04999923706055,40.099998474121094,50604.0
+2018-07-16,40.150001525878906,40.349998474121094,40.099998474121094,40.29999923706055,86261.0
+2018-07-17,40.25,40.349998474121094,40.150001525878906,40.29999923706055,58817.0
+2018-07-18,40.20000076293945,40.45000076293945,40.20000076293945,40.29999923706055,86566.0
+2018-07-19,40.25,40.54999923706055,40.150001525878906,40.45000076293945,130269.0
+2018-07-22,40.20000076293945,40.5,40.20000076293945,40.5,29307.0
+2018-07-23,40.25,40.29999923706055,39.849998474121094,40.0,147955.0
+2018-07-24,39.849998474121094,39.849998474121094,38.900001525878906,38.900001525878906,153007.0
+2018-07-25,38.70000076293945,39.0,37.95000076293945,38.099998474121094,110834.0
+2018-07-26,37.599998474121094,37.599998474121094,36.70000076293945,37.099998474121094,171082.0
+2018-07-29,37.0,37.0,35.900001525878906,36.150001525878906,103388.0
+2018-07-30,36.0,36.900001525878906,35.849998474121094,36.900001525878906,87019.0
+2018-07-31,36.400001525878906,37.0,36.0,36.75,66275.0
+2018-08-01,36.599998474121094,36.79999923706055,36.54999923706055,36.79999923706055,111929.0
+2018-08-02,36.79999923706055,36.79999923706055,36.0,36.25,60491.0
+2018-08-05,36.25,36.29999923706055,36.0,36.25,32422.0
+2018-08-06,36.04999923706055,36.04999923706055,35.849998474121094,35.849998474121094,57201.0
+2018-08-07,35.79999923706055,35.79999923706055,35.5,35.79999923706055,69333.0
+2018-08-08,35.95000076293945,35.95000076293945,35.400001525878906,35.5,67845.0
+2018-08-09,35.95000076293945,35.95000076293945,35.70000076293945,35.70000076293945,197252.0
+2018-08-12,35.70000076293945,35.70000076293945,35.349998474121094,35.5,134885.0
+2018-08-13,35.25,35.25,34.5,34.650001525878906,159788.0
+2018-08-14,34.75,35.0,34.20000076293945,34.20000076293945,127987.0
+2018-08-15,34.5,34.5,34.20000076293945,34.5,108431.0
+2018-08-16,34.400001525878906,34.849998474121094,34.25,34.75,122643.0
+2018-08-19,34.400001525878906,34.849998474121094,34.25,34.75,122643.0
+2018-08-20,34.75,34.75,34.75,34.75,0.0
+2018-08-21,34.75,34.75,34.75,34.75,0.0
+2018-08-22,34.75,34.75,34.75,34.75,0.0
+2018-08-23,34.75,34.75,34.75,34.75,0.0
+2018-08-26,35.0,35.0,34.79999923706055,34.900001525878906,90286.0
+2018-08-27,35.0,35.0,34.75,34.95000076293945,104900.0
+2018-08-28,34.70000076293945,34.900001525878906,34.70000076293945,34.849998474121094,123441.0
+2018-08-29,34.79999923706055,34.79999923706055,34.599998474121094,34.650001525878906,34871.0
+2018-08-30,34.5,34.650001525878906,34.349998474121094,34.650001525878906,30208.0
+2018-09-02,34.5,34.54999923706055,34.20000076293945,34.45000076293945,36246.0
+2018-09-03,34.5,34.5,34.400001525878906,34.5,58872.0
+2018-09-04,34.5,34.650001525878906,34.400001525878906,34.650001525878906,48452.0
+2018-09-05,34.650001525878906,35.0,33.599998474121094,33.599998474121094,176199.0
+2018-09-06,33.400001525878906,34.0,33.0,33.5,116270.0
+2018-09-09,33.599998474121094,34.0,33.54999923706055,33.900001525878906,34423.0
+2018-09-10,33.849998474121094,34.0,33.650001525878906,33.70000076293945,63883.0
+2018-09-11,33.54999923706055,33.849998474121094,33.54999923706055,33.79999923706055,23634.0
+2018-09-12,33.79999923706055,33.900001525878906,33.5,33.650001525878906,81398.0
+2018-09-13,33.5,33.70000076293945,33.349998474121094,33.650001525878906,38140.0
+2018-09-16,33.599998474121094,34.0,33.400001525878906,33.70000076293945,103844.0
+2018-09-17,33.5,33.54999923706055,33.099998474121094,33.45000076293945,95900.0
+2018-09-18,33.45000076293945,33.849998474121094,33.04999923706055,33.04999923706055,358528.0
+2018-09-19,33.0,33.0,32.70000076293945,32.95000076293945,140118.0
+2018-09-20,32.900001525878906,33.349998474121094,32.70000076293945,33.29999923706055,151210.0
+2018-09-23,33.29999923706055,33.29999923706055,33.29999923706055,33.29999923706055,0.0
+2018-09-24,32.900001525878906,33.349998474121094,32.70000076293945,33.29999923706055,151210.0
+2018-09-25,33.5,33.54999923706055,33.349998474121094,33.400001525878906,161767.0
+2018-09-26,33.400001525878906,33.5,33.20000076293945,33.29999923706055,119578.0
+2018-09-27,33.25,34.25,33.25,34.0,321226.0
+2018-09-30,34.150001525878906,34.599998474121094,33.79999923706055,34.45000076293945,378687.0
+2018-10-01,33.900001525878906,34.099998474121094,33.5,33.75,180868.0
+2018-10-02,33.79999923706055,33.79999923706055,33.099998474121094,33.29999923706055,102153.0
+2018-10-03,33.25,34.599998474121094,33.25,34.400001525878906,233204.0
+2018-10-04,34.25,34.400001525878906,34.0,34.400001525878906,59389.0
+2018-10-07,34.20000076293945,34.29999923706055,33.79999923706055,34.0,71877.0
+2018-10-08,33.79999923706055,34.25,33.79999923706055,34.04999923706055,62999.0
+2018-10-09,34.20000076293945,35.0,33.95000076293945,34.29999923706055,122657.0
+2018-10-10,34.20000076293945,34.5,34.0,34.0,28088.0
+2018-10-11,33.70000076293945,33.79999923706055,32.900001525878906,33.45000076293945,182095.0
+2018-10-14,,,,,
+2018-10-15,31.25,32.099998474121094,30.899999618530273,32.0,285814.0
+2018-10-16,31.700000762939453,34.0,30.0,33.0,364987.0
+2018-10-17,32.20000076293945,33.5,32.0,33.0,85044.0
+2018-10-18,33.25,33.25,32.45000076293945,33.0,52621.0
+2018-10-21,31.799999237060547,32.599998474121094,31.799999237060547,32.25,137435.0
+2018-10-22,32.04999923706055,32.04999923706055,31.5,31.5,62037.0
+2018-10-23,31.649999618530273,32.20000076293945,31.100000381469727,32.0,116752.0
+2018-10-24,31.899999618530273,32.5,31.899999618530273,32.20000076293945,71274.0
+2018-10-25,32.20000076293945,32.79999923706055,31.799999237060547,31.799999237060547,249634.0
+2018-10-28,31.799999237060547,31.799999237060547,31.0,31.5,285390.0
+2018-10-29,31.450000762939453,31.850000381469727,31.450000762939453,31.649999618530273,95395.0
+2018-10-30,31.700000762939453,33.04999923706055,31.700000762939453,32.900001525878906,214046.0
+2018-10-31,33.54999923706055,35.599998474121094,33.0,34.95000076293945,606880.0
+2018-11-01,35.0,35.20000076293945,34.099998474121094,34.400001525878906,186202.0
+2018-11-04,34.0,35.400001525878906,34.0,34.95000076293945,152049.0
+2018-11-05,34.95000076293945,35.349998474121094,34.900001525878906,35.25,135198.0
+2018-11-06,35.25,36.5,35.25,36.25,214566.0
+2018-11-07,36.25,37.900001525878906,36.04999923706055,37.400001525878906,462382.0
+2018-11-08,37.599998474121094,38.0,35.849998474121094,35.849998474121094,564121.0
+2018-11-11,36.20000076293945,38.25,35.650001525878906,38.04999923706055,637385.0
+2018-11-12,38.0,39.099998474121094,38.0,38.5,280970.0
+2018-11-13,38.400001525878906,38.5,37.79999923706055,37.95000076293945,93019.0
+2018-11-14,38.400001525878906,38.400001525878906,37.70000076293945,37.849998474121094,140978.0
+2018-11-15,37.75,38.099998474121094,37.5,37.70000076293945,42985.0
+2018-11-18,37.70000076293945,37.70000076293945,36.45000076293945,36.45000076293945,83527.0
+2018-11-19,36.5,38.150001525878906,36.5,37.95000076293945,317898.0
+2018-11-20,37.849998474121094,38.150001525878906,37.849998474121094,38.0,273414.0
+2018-11-21,37.900001525878906,38.150001525878906,37.20000076293945,38.099998474121094,67171.0
+2018-11-22,38.099998474121094,38.54999923706055,38.099998474121094,38.20000076293945,68840.0
+2018-11-25,38.0,38.0,37.0,37.099998474121094,84969.0
+2018-11-26,37.099998474121094,37.79999923706055,37.0,37.70000076293945,31150.0
+2018-11-27,37.5,37.599998474121094,37.150001525878906,37.29999923706055,42869.0
+2018-11-28,37.29999923706055,37.900001525878906,37.099998474121094,37.20000076293945,62993.0
+2018-11-29,37.20000076293945,37.45000076293945,36.150001525878906,36.150001525878906,101910.0
+2018-12-02,36.75,37.54999923706055,36.70000076293945,37.29999923706055,92702.0
+2018-12-03,37.599998474121094,37.900001525878906,37.5,37.5,33751.0
+2018-12-04,37.900001525878906,38.349998474121094,37.70000076293945,38.349998474121094,173469.0
+2018-12-05,38.0,38.5,38.0,38.5,108199.0
+2018-12-06,38.29999923706055,38.95000076293945,38.0,38.95000076293945,150855.0
+2018-12-09,38.95000076293945,39.0,38.5,38.900001525878906,48588.0
+2018-12-10,38.900001525878906,39.150001525878906,38.45000076293945,38.599998474121094,176442.0
+2018-12-11,38.650001525878906,38.75,38.349998474121094,38.45000076293945,83195.0
+2018-12-12,38.75,38.75,38.29999923706055,38.29999923706055,50973.0
+2018-12-13,38.400001525878906,38.75,38.400001525878906,38.54999923706055,112455.0
+2018-12-16,39.29999923706055,39.70000076293945,38.900001525878906,39.20000076293945,196194.0
+2018-12-17,39.29999923706055,39.5,39.04999923706055,39.5,93481.0
+2018-12-18,39.5,39.5,39.099998474121094,39.099998474121094,41392.0
+2018-12-19,39.0,39.0,38.54999923706055,38.599998474121094,70426.0
+2018-12-20,38.400001525878906,38.849998474121094,38.20000076293945,38.400001525878906,74449.0
+2018-12-23,37.45000076293945,37.5,37.0,37.400001525878906,86448.0
+2018-12-24,37.400001525878906,37.5,37.0,37.400001525878906,72170.0
+2018-12-25,36.900001525878906,36.900001525878906,36.599998474121094,36.599998474121094,34647.0
+2018-12-26,36.599998474121094,36.95000076293945,36.5,36.54999923706055,16147.0
+2018-12-27,36.650001525878906,36.849998474121094,36.349998474121094,36.45000076293945,40725.0
+2018-12-30,36.599998474121094,37.20000076293945,36.599998474121094,36.650001525878906,42082.0
+2018-12-31,36.599998474121094,37.099998474121094,36.599998474121094,36.849998474121094,20850.0
+2019-01-01,37.349998474121094,37.5,37.099998474121094,37.150001525878906,42452.0
+2019-01-02,37.20000076293945,37.349998474121094,36.900001525878906,37.349998474121094,16810.0
+2019-01-03,37.20000076293945,37.20000076293945,37.0,37.0,9733.0
+2019-01-06,37.099998474121094,37.20000076293945,36.900001525878906,37.0,16593.0
+2019-01-07,37.0,37.0,36.900001525878906,36.900001525878906,19935.0
+2019-01-08,37.0,37.04999923706055,36.79999923706055,36.79999923706055,30090.0
+2019-01-09,36.900001525878906,37.70000076293945,36.900001525878906,37.70000076293945,94652.0
+2019-01-10,37.5,37.54999923706055,36.95000076293945,36.95000076293945,54256.0
+2019-01-13,36.95000076293945,37.0,36.849998474121094,37.0,23529.0
+2019-01-14,37.04999923706055,37.04999923706055,36.599998474121094,36.849998474121094,36873.0
+2019-01-15,36.849998474121094,37.5,36.849998474121094,37.25,66479.0
+2019-01-16,37.5,38.29999923706055,37.0,37.0,237648.0
+2019-01-17,37.099998474121094,38.5,37.099998474121094,38.25,238402.0
+2019-01-20,38.5,39.5,38.20000076293945,39.099998474121094,387174.0
+2019-01-21,39.400001525878906,39.45000076293945,38.75,39.25,144066.0
+2019-01-22,39.099998474121094,40.0,38.70000076293945,39.5,211911.0
+2019-01-23,39.70000076293945,40.5,39.70000076293945,40.5,293154.0
+2019-01-24,40.54999923706055,40.70000076293945,39.900001525878906,40.29999923706055,205560.0
+2019-01-27,40.29999923706055,41.70000076293945,40.0,41.70000076293945,302121.0
+2019-01-28,41.900001525878906,43.900001525878906,41.70000076293945,43.79999923706055,493858.0
+2019-01-29,43.79999923706055,44.900001525878906,43.29999923706055,43.95000076293945,269318.0
+2019-01-30,43.79999923706055,44.0,42.95000076293945,43.0,107662.0
+2019-01-31,42.45000076293945,42.5,41.5,41.650001525878906,213831.0
+2019-02-03,41.79999923706055,41.79999923706055,40.5,41.25,121705.0
+2019-02-04,41.29999923706055,41.849998474121094,41.0,41.349998474121094,102292.0
+2019-02-05,41.79999923706055,44.5,41.5,43.70000076293945,474365.0
+2019-02-06,44.0,44.150001525878906,42.900001525878906,43.29999923706055,117309.0
+2019-02-07,43.29999923706055,43.45000076293945,42.79999923706055,43.0,62552.0
+2019-02-10,43.0,43.900001525878906,43.0,43.25,124057.0
+2019-02-11,43.20000076293945,43.75,42.900001525878906,42.900001525878906,113275.0
+2019-02-12,42.900001525878906,43.45000076293945,42.900001525878906,43.45000076293945,49662.0
+2019-02-13,43.400001525878906,43.599998474121094,42.900001525878906,42.95000076293945,91535.0
+2019-02-14,42.70000076293945,43.29999923706055,42.5,42.849998474121094,85940.0
+2019-02-17,42.900001525878906,43.0,42.5,43.0,39525.0
+2019-02-18,42.599998474121094,43.0,41.95000076293945,41.95000076293945,122251.0
+2019-02-19,41.79999923706055,42.29999923706055,40.70000076293945,41.0,145146.0
+2019-02-20,40.95000076293945,41.5,40.95000076293945,41.5,48740.0
+2019-02-21,41.45000076293945,41.900001525878906,41.29999923706055,41.5,59971.0
+2019-02-24,41.849998474121094,42.70000076293945,41.849998474121094,42.45000076293945,61268.0
+2019-02-25,42.400001525878906,42.5,42.29999923706055,42.5,66787.0
+2019-02-26,42.29999923706055,42.29999923706055,41.900001525878906,42.20000076293945,36851.0
+2019-02-27,42.20000076293945,42.29999923706055,41.849998474121094,42.29999923706055,23736.0
+2019-02-28,41.79999923706055,42.349998474121094,41.79999923706055,41.900001525878906,13507.0
+2019-03-03,42.29999923706055,43.099998474121094,42.20000076293945,42.75,67515.0
+2019-03-04,42.79999923706055,43.5,42.79999923706055,43.29999923706055,66544.0
+2019-03-05,43.25,43.45000076293945,43.0,43.29999923706055,51873.0
+2019-03-06,43.099998474121094,43.5,42.900001525878906,43.45000076293945,32822.0
+2019-03-07,43.20000076293945,43.5,42.95000076293945,43.5,79567.0
+2019-03-10,43.29999923706055,43.5,43.0,43.5,51168.0
+2019-03-11,43.150001525878906,43.20000076293945,42.75,43.0,60787.0
+2019-03-12,43.25,43.70000076293945,43.20000076293945,43.349998474121094,90209.0
+2019-03-13,43.349998474121094,44.349998474121094,43.349998474121094,44.0,230180.0
+2019-03-14,44.29999923706055,44.95000076293945,44.29999923706055,44.95000076293945,345042.0
+2019-03-17,44.20000076293945,44.95000076293945,44.20000076293945,44.25,79680.0
+2019-03-18,44.650001525878906,45.400001525878906,44.400001525878906,45.29999923706055,628236.0
+2019-03-19,45.45000076293945,46.099998474121094,45.20000076293945,46.0,315825.0
+2019-03-20,46.0,46.0,45.0,45.70000076293945,48309.0
+2019-03-21,46.0,46.0,45.650001525878906,45.900001525878906,41872.0
+2019-03-24,45.79999923706055,45.849998474121094,45.70000076293945,45.849998474121094,21922.0
+2019-03-25,45.70000076293945,45.70000076293945,45.349998474121094,45.5,26653.0
+2019-03-26,45.400001525878906,45.650001525878906,45.099998474121094,45.650001525878906,13378.0
+2019-03-27,45.599998474121094,46.099998474121094,45.04999923706055,46.099998474121094,58041.0
+2019-03-28,45.900001525878906,46.0,45.70000076293945,45.900001525878906,29946.0
+2019-03-31,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0
+2019-04-01,45.599998474121094,46.0,45.599998474121094,45.75,45701.0
+2019-04-02,45.900001525878906,46.0,45.25,46.0,38263.0
+2019-04-03,45.70000076293945,45.900001525878906,45.5,45.5,47670.0
+2019-04-04,45.5,46.0,45.400001525878906,45.900001525878906,47926.0
+2019-04-07,45.95000076293945,46.0,45.599998474121094,45.79999923706055,9283.0
+2019-04-08,44.70000076293945,44.900001525878906,44.20000076293945,44.5,169215.0
+2019-04-09,44.5,44.5,44.20000076293945,44.29999923706055,63618.0
+2019-04-10,44.29999923706055,44.29999923706055,43.79999923706055,43.900001525878906,33918.0
+2019-04-11,44.0,44.04999923706055,43.95000076293945,44.0,67192.0
+2019-04-14,43.900001525878906,44.20000076293945,43.75,43.79999923706055,15485.0
+2019-04-15,44.400001525878906,44.79999923706055,44.0,44.599998474121094,55786.0
+2019-04-16,44.599998474121094,44.900001525878906,44.29999923706055,44.650001525878906,74433.0
+2019-04-17,44.70000076293945,44.70000076293945,44.25,44.5,112062.0
+2019-04-18,44.400001525878906,44.70000076293945,44.29999923706055,44.599998474121094,58098.0
+2019-04-21,44.29999923706055,44.5,44.0,44.099998474121094,46515.0
+2019-04-22,43.900001525878906,43.900001525878906,43.5,43.79999923706055,35644.0
+2019-04-23,43.79999923706055,43.79999923706055,43.349998474121094,43.45000076293945,66235.0
+2019-04-24,43.900001525878906,45.0,43.900001525878906,44.0,161127.0
+2019-04-25,44.70000076293945,44.70000076293945,43.5,43.599998474121094,146816.0
+2019-04-28,43.400001525878906,44.25,43.400001525878906,43.849998474121094,24390.0
+2019-04-29,43.79999923706055,44.599998474121094,43.79999923706055,44.599998474121094,90677.0
+2019-04-30,45.0,46.45000076293945,45.0,45.45000076293945,412925.0
+2019-05-01,45.70000076293945,49.95000076293945,45.70000076293945,49.900001525878906,650838.0
+2019-05-02,49.900001525878906,51.29999923706055,49.20000076293945,49.20000076293945,402307.0
+2019-05-05,49.099998474121094,50.400001525878906,47.20000076293945,47.349998474121094,306445.0
+2019-05-06,47.150001525878906,47.150001525878906,45.20000076293945,47.0,95609.0
+2019-05-07,47.5,47.70000076293945,46.349998474121094,47.5,93288.0
+2019-05-08,47.04999923706055,47.349998474121094,46.54999923706055,46.849998474121094,124831.0
+2019-05-09,46.75,47.0,45.849998474121094,46.29999923706055,36670.0
+2019-05-12,45.900001525878906,45.900001525878906,44.900001525878906,45.0,125804.0
+2019-05-13,45.04999923706055,45.099998474121094,43.900001525878906,43.900001525878906,129195.0
+2019-05-14,44.5,45.349998474121094,42.900001525878906,44.5,150023.0
+2019-05-15,45.5,46.0,45.0,46.0,115329.0
+2019-05-16,45.45000076293945,46.900001525878906,45.45000076293945,45.900001525878906,58482.0
+2019-05-19,45.0,45.79999923706055,44.75,44.75,69835.0
+2019-05-20,44.29999923706055,44.70000076293945,42.900001525878906,44.70000076293945,179527.0
+2019-05-21,45.0,45.29999923706055,41.5,45.0,142511.0
+2019-05-22,45.099998474121094,46.04999923706055,45.0,46.04999923706055,51658.0
+2019-05-23,45.599998474121094,47.0,45.099998474121094,47.0,89615.0
+2019-05-26,46.79999923706055,47.0,45.400001525878906,46.0,123579.0
+2019-05-27,46.20000076293945,46.95000076293945,45.0,46.849998474121094,85744.0
+2019-05-28,47.0,49.20000076293945,46.20000076293945,49.20000076293945,869509.0
+2019-05-29,49.0,49.20000076293945,47.400001525878906,47.70000076293945,62123.0
+2019-05-30,47.400001525878906,48.04999923706055,47.20000076293945,47.900001525878906,78495.0
+2019-06-02,47.400001525878906,48.04999923706055,47.20000076293945,47.900001525878906,78495.0
+2019-06-03,47.400001525878906,48.04999923706055,47.20000076293945,47.900001525878906,78495.0
+2019-06-04,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0
+2019-06-05,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0
+2019-06-06,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0
+2019-06-09,47.04999923706055,48.400001525878906,47.04999923706055,48.25,72131.0
+2019-06-10,48.349998474121094,48.95000076293945,48.0,48.95000076293945,87095.0
+2019-06-11,48.95000076293945,48.95000076293945,48.0,48.5,104638.0
+2019-06-12,48.5,48.5,47.599998474121094,48.29999923706055,160547.0
+2019-06-13,48.04999923706055,48.04999923706055,46.900001525878906,46.95000076293945,215237.0
+2019-06-16,47.0,47.0,46.150001525878906,46.400001525878906,222412.0
+2019-06-17,46.400001525878906,47.5,46.400001525878906,47.25,233892.0
+2019-06-18,47.0,48.900001525878906,46.95000076293945,48.900001525878906,329552.0
+2019-06-19,48.900001525878906,50.900001525878906,48.79999923706055,50.599998474121094,405529.0
+2019-06-20,50.79999923706055,50.79999923706055,49.5,50.599998474121094,828836.0
+2019-06-23,50.29999923706055,50.29999923706055,49.04999923706055,49.5,84857.0
+2019-06-24,49.349998474121094,49.349998474121094,48.79999923706055,49.099998474121094,29326.0
+2019-06-25,49.0,49.45000076293945,49.0,49.20000076293945,52320.0
+2019-06-26,49.04999923706055,49.5,47.599998474121094,49.29999923706055,137074.0
+2019-06-27,49.45000076293945,49.79999923706055,48.79999923706055,49.45000076293945,60979.0
+2019-06-30,49.45000076293945,49.95000076293945,49.29999923706055,49.29999923706055,39555.0
+2019-07-01,49.29999923706055,50.0,49.150001525878906,49.599998474121094,127072.0
+2019-07-02,49.79999923706055,51.0,49.79999923706055,51.0,235969.0
+2019-07-03,51.0,51.900001525878906,50.70000076293945,51.0,222107.0
+2019-07-04,51.29999923706055,52.5,50.900001525878906,51.400001525878906,168587.0
+2019-07-07,52.0,53.79999923706055,51.400001525878906,53.400001525878906,191006.0
+2019-07-08,53.5,55.20000076293945,53.5,54.5,268280.0
+2019-07-09,54.900001525878906,56.0,54.79999923706055,55.400001525878906,137345.0
+2019-07-10,55.400001525878906,55.79999923706055,55.20000076293945,55.79999923706055,170736.0
+2019-07-11,56.0,56.79999923706055,56.0,56.29999923706055,173406.0
+2019-07-14,56.400001525878906,56.400001525878906,55.099998474121094,55.70000076293945,58261.0
+2019-07-15,55.70000076293945,55.70000076293945,54.900001525878906,55.5,62444.0
+2019-07-16,55.5,57.400001525878906,55.5,56.900001525878906,91528.0
+2019-07-17,56.79999923706055,57.0,56.400001525878906,56.900001525878906,48514.0
+2019-07-18,57.0,57.599998474121094,56.099998474121094,57.29999923706055,189976.0
+2019-07-21,56.29999923706055,58.0,56.0,58.0,121547.0
+2019-07-22,57.900001525878906,58.599998474121094,57.79999923706055,58.099998474121094,134027.0
+2019-07-23,58.5,58.5,57.0,58.0,90290.0
+2019-07-24,57.5,59.20000076293945,57.5,58.79999923706055,99576.0
+2019-07-25,58.70000076293945,58.900001525878906,58.099998474121094,58.70000076293945,38500.0
+2019-07-28,58.0,58.599998474121094,58.0,58.20000076293945,23631.0
+2019-07-29,57.900001525878906,58.0,56.400001525878906,56.400001525878906,41567.0
+2019-07-30,57.70000076293945,58.0,57.20000076293945,57.5,30998.0
+2019-07-31,58.0,58.0,57.099998474121094,57.5,71188.0
+2019-08-01,58.20000076293945,58.20000076293945,56.400001525878906,56.5,83590.0
+2019-08-04,56.5,57.20000076293945,56.5,56.599998474121094,31850.0
+2019-08-05,56.20000076293945,56.20000076293945,55.0,55.29999923706055,112674.0
+2019-08-06,55.0,55.0,53.79999923706055,53.79999923706055,109480.0
+2019-08-07,54.29999923706055,55.099998474121094,54.099998474121094,55.099998474121094,67342.0
+2019-08-08,55.20000076293945,56.5,55.099998474121094,56.5,164368.0
+2019-08-11,56.5,56.5,56.5,56.5,0.0
+2019-08-12,56.5,56.5,56.5,56.5,0.0
+2019-08-13,56.5,56.5,56.5,56.5,0.0
+2019-08-14,56.5,56.5,56.5,56.5,0.0
+2019-08-15,56.5,56.5,56.5,56.5,0.0
+2019-08-18,56.099998474121094,56.900001525878906,56.099998474121094,56.70000076293945,70646.0
+2019-08-19,56.70000076293945,57.0,56.400001525878906,56.5,126308.0
+2019-08-20,56.79999923706055,57.0,56.400001525878906,56.900001525878906,103676.0
+2019-08-21,56.900001525878906,56.900001525878906,56.0,56.5,160130.0
+2019-08-22,56.20000076293945,56.5,55.599998474121094,56.5,65697.0
+2019-08-25,55.79999923706055,55.79999923706055,54.79999923706055,55.0,154507.0
+2019-08-26,54.70000076293945,55.099998474121094,54.099998474121094,54.20000076293945,111479.0
+2019-08-27,54.5,55.599998474121094,53.0,55.599998474121094,758516.0
+2019-08-28,54.0,55.0,53.900001525878906,55.0,83585.0
+2019-08-29,54.79999923706055,55.79999923706055,54.400001525878906,55.0,129632.0
+2019-09-01,54.5,55.099998474121094,54.0,55.0,48698.0
+2019-09-02,55.0,55.599998474121094,54.79999923706055,55.599998474121094,98151.0
+2019-09-03,55.79999923706055,55.900001525878906,55.0,55.0,58923.0
+2019-09-04,55.400001525878906,55.5,54.900001525878906,55.0,59689.0
+2019-09-05,54.900001525878906,55.29999923706055,54.400001525878906,54.400001525878906,33035.0
+2019-09-08,55.099998474121094,55.29999923706055,54.29999923706055,54.5,91703.0
+2019-09-09,54.5,54.900001525878906,54.20000076293945,54.5,54838.0
+2019-09-10,54.400001525878906,54.70000076293945,54.0,54.0,65316.0
+2019-09-11,54.0,54.0,52.0,52.5,85306.0
+2019-09-12,53.0,53.29999923706055,52.599998474121094,52.599998474121094,60234.0
+2019-09-15,51.20000076293945,52.70000076293945,51.0,52.70000076293945,30924.0
+2019-09-16,53.0,53.5,51.79999923706055,52.0,170839.0
+2019-09-17,52.20000076293945,52.29999923706055,51.29999923706055,51.29999923706055,127484.0
+2019-09-18,52.0,52.0,51.70000076293945,51.70000076293945,93252.0
+2019-09-19,51.599998474121094,52.29999923706055,51.099998474121094,52.20000076293945,833440.0
+2019-09-22,52.0,53.099998474121094,51.900001525878906,52.900001525878906,59575.0
+2019-09-24,53.0,55.29999923706055,53.0,54.5,238132.0
+2019-09-25,55.29999923706055,55.5,54.5,54.900001525878906,200007.0
+2019-09-26,55.0,55.70000076293945,54.5,54.5,100892.0
+2019-09-29,54.79999923706055,55.5,54.5,55.400001525878906,84353.0
+2019-09-30,56.0,57.20000076293945,55.5,57.099998474121094,379275.0
+2019-10-01,56.79999923706055,56.79999923706055,55.099998474121094,55.099998474121094,249020.0
+2019-10-02,55.099998474121094,55.5,53.79999923706055,53.79999923706055,107462.0
+2019-10-03,53.0,53.0,52.5,52.5,116982.0
+2019-10-06,52.900001525878906,53.70000076293945,52.900001525878906,53.29999923706055,74790.0
+2019-10-07,53.5,53.5,53.0,53.400001525878906,55760.0
+2019-10-08,53.0,53.0,52.5,52.70000076293945,78219.0
+2019-10-09,52.79999923706055,52.79999923706055,52.0,52.400001525878906,155868.0
+2019-10-10,52.29999923706055,52.29999923706055,52.0,52.20000076293945,40610.0
+2019-10-13,52.5,53.5,52.5,52.70000076293945,32951.0
+2019-10-14,52.599998474121094,52.79999923706055,52.400001525878906,52.5,136226.0
+2019-10-15,52.5,52.599998474121094,52.0,52.599998474121094,67327.0
+2019-10-16,52.5,53.400001525878906,52.0,52.599998474121094,76392.0
+2019-10-17,52.79999923706055,53.79999923706055,52.099998474121094,53.79999923706055,57410.0
+2019-10-20,54.20000076293945,54.599998474121094,54.099998474121094,54.400001525878906,53861.0
+2019-10-21,54.400001525878906,55.70000076293945,54.29999923706055,55.70000076293945,130696.0
+2019-10-22,55.79999923706055,56.0,55.0,56.0,65185.0
+2019-10-23,55.599998474121094,56.20000076293945,55.599998474121094,56.0,44989.0
+2019-10-24,56.29999923706055,56.900001525878906,56.29999923706055,56.900001525878906,80128.0
+2019-10-27,57.0,58.0,57.0,57.0,138077.0
+2019-10-28,56.79999923706055,58.0,56.099998474121094,57.599998474121094,133783.0
+2019-10-29,57.0,57.0,54.70000076293945,55.0,235159.0
+2019-10-30,55.20000076293945,55.20000076293945,54.400001525878906,55.20000076293945,88958.0
+2019-10-31,54.5,55.20000076293945,54.099998474121094,54.099998474121094,43649.0
+2019-11-03,53.900001525878906,54.0,52.29999923706055,53.099998474121094,17431.0
+2019-11-04,53.900001525878906,54.599998474121094,53.20000076293945,54.599998474121094,45284.0
+2019-11-05,54.599998474121094,55.79999923706055,54.400001525878906,55.400001525878906,63652.0
+2019-11-06,55.29999923706055,55.5,54.79999923706055,55.400001525878906,26046.0
+2019-11-07,55.599998474121094,55.599998474121094,54.599998474121094,54.900001525878906,33762.0
+2019-11-10,54.0,55.20000076293945,54.0,54.70000076293945,15569.0
+2019-11-11,54.900001525878906,55.900001525878906,54.70000076293945,55.70000076293945,51468.0
+2019-11-12,55.099998474121094,55.900001525878906,55.099998474121094,55.5,44912.0
+2019-11-13,55.5,55.599998474121094,54.79999923706055,55.0,24547.0
+2019-11-14,54.79999923706055,55.0,54.70000076293945,54.70000076293945,16165.0
+2019-11-17,54.79999923706055,54.900001525878906,54.70000076293945,54.70000076293945,13581.0
+2019-11-18,54.79999923706055,55.900001525878906,54.599998474121094,55.900001525878906,16304.0
+2019-11-19,55.900001525878906,56.099998474121094,55.79999923706055,56.0,50674.0
+2019-11-20,56.0,57.099998474121094,55.900001525878906,57.099998474121094,175402.0
+2019-11-21,57.5,57.5,56.900001525878906,57.0,42586.0
+2019-11-24,56.900001525878906,57.5,56.0,56.70000076293945,157459.0
+2019-11-25,56.0,57.5,56.0,57.5,97254.0
+2019-11-26,57.5,57.5,56.099998474121094,56.099998474121094,48927.0
+2019-11-27,56.5,56.900001525878906,56.099998474121094,56.79999923706055,22091.0
+2019-11-28,57.0,57.29999923706055,55.599998474121094,56.20000076293945,61006.0
+2019-12-01,56.400001525878906,56.5,55.79999923706055,56.29999923706055,48165.0
+2019-12-02,56.099998474121094,56.599998474121094,55.900001525878906,56.5,58321.0
+2019-12-03,56.79999923706055,57.70000076293945,56.599998474121094,57.70000076293945,87439.0
+2019-12-04,57.79999923706055,59.20000076293945,57.29999923706055,59.20000076293945,122489.0
+2019-12-05,59.099998474121094,62.20000076293945,59.0,61.900001525878906,196070.0
+2019-12-08,62.0,64.19999694824219,62.0,64.0,177124.0
+2019-12-09,64.0999984741211,66.9000015258789,64.0999984741211,66.0,136362.0
+2019-12-10,65.0,66.5,64.4000015258789,66.0,94705.0
+2019-12-11,65.0999984741211,67.0999984741211,65.0999984741211,67.0,94634.0
+2019-12-12,66.4000015258789,67.0,65.9000015258789,66.30000305175781,36798.0
+2019-12-15,66.30000305175781,66.5,65.5999984741211,66.0999984741211,14853.0
+2019-12-16,65.19999694824219,66.0,65.19999694824219,66.0,448694.0
+2019-12-17,66.0,66.0,65.5,65.5,60307.0
+2019-12-18,65.5,66.4000015258789,65.19999694824219,66.4000015258789,44784.0
+2019-12-19,66.0,66.9000015258789,65.9000015258789,66.9000015258789,57167.0
+2019-12-22,66.0,66.30000305175781,65.9000015258789,65.9000015258789,78409.0
+2019-12-23,65.80000305175781,66.5,65.5999984741211,65.80000305175781,46856.0
+2019-12-24,66.0,66.19999694824219,65.69999694824219,66.0,116739.0
+2019-12-25,65.5,65.5999984741211,65.30000305175781,65.5,74307.0
+2019-12-26,65.0999984741211,65.69999694824219,65.0,65.30000305175781,8287.0
+2019-12-29,65.0,65.5999984741211,65.0,65.30000305175781,48304.0
+2019-12-30,65.30000305175781,65.30000305175781,65.0,65.0,41822.0
+2019-12-31,65.5999984741211,65.5999984741211,64.4000015258789,64.4000015258789,41720.0
+2020-01-01,64.4000015258789,64.9000015258789,64.4000015258789,64.5,110585.0
+2020-01-02,65.0,66.0999984741211,64.9000015258789,65.0999984741211,188294.0
+2020-01-05,64.9000015258789,65.19999694824219,64.5,64.5,150572.0
+2020-01-06,64.30000305175781,64.30000305175781,63.599998474121094,63.599998474121094,77871.0
+2020-01-07,63.400001525878906,64.5,63.400001525878906,63.599998474121094,59228.0
+2020-01-08,63.0,64.19999694824219,62.0,62.79999923706055,43662.0
+2020-01-09,64.5,66.5,64.5,66.19999694824219,129701.0
+2020-01-12,67.0,67.80000305175781,67.0,67.4000015258789,150720.0
+2020-01-13,67.19999694824219,68.0,66.80000305175781,67.4000015258789,201685.0
+2020-01-14,67.80000305175781,68.19999694824219,67.80000305175781,68.0,158584.0
+2020-01-15,68.0999984741211,68.30000305175781,67.5,67.5,59180.0
+2020-01-16,68.19999694824219,68.5,67.4000015258789,67.69999694824219,69001.0
+2020-01-19,68.0,70.0,68.0,69.0,72376.0
+2020-01-20,69.0,70.0,68.69999694824219,69.9000015258789,93975.0
+2020-01-21,69.5,69.9000015258789,69.4000015258789,69.80000305175781,16517.0
+2020-01-22,69.9000015258789,71.0,69.9000015258789,70.80000305175781,65189.0
+2020-01-23,70.5999984741211,72.19999694824219,70.4000015258789,72.19999694824219,144954.0
+2020-01-26,72.4000015258789,74.80000305175781,72.4000015258789,74.80000305175781,106207.0
+2020-01-27,74.69999694824219,74.80000305175781,72.19999694824219,72.4000015258789,61610.0
+2020-01-28,72.4000015258789,73.0,70.5,71.9000015258789,46539.0
+2020-01-29,71.0999984741211,72.0,69.5999984741211,69.5999984741211,113283.0
+2020-01-30,70.30000305175781,70.80000305175781,69.5999984741211,69.5999984741211,149044.0
+2020-02-02,69.19999694824219,72.4000015258789,69.0,71.0,534736.0
+2020-02-03,71.80000305175781,72.0,70.0,70.19999694824219,234851.0
+2020-02-04,70.5,70.5,68.19999694824219,69.0999984741211,132372.0
+2020-02-05,69.30000305175781,69.4000015258789,67.5999984741211,69.0999984741211,67184.0
+2020-02-06,69.5,70.0,67.5,67.9000015258789,77271.0
+2020-02-09,67.0,69.0,66.69999694824219,69.0,73368.0
+2020-02-10,69.0,69.19999694824219,67.5,68.5999984741211,116266.0
+2020-02-11,68.5999984741211,68.5999984741211,66.5,67.30000305175781,311779.0
+2020-02-12,67.0,68.0999984741211,66.4000015258789,66.4000015258789,108054.0
+2020-02-13,66.4000015258789,66.5999984741211,65.5999984741211,65.80000305175781,43553.0
+2020-02-16,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0
+2020-02-17,63.599998474121094,64.30000305175781,62.79999923706055,63.099998474121094,313332.0
+2020-02-18,63.20000076293945,63.5,62.29999923706055,62.400001525878906,130799.0
+2020-02-19,62.70000076293945,62.900001525878906,62.099998474121094,62.5,231774.0
+2020-02-20,63.0,63.0,62.20000076293945,62.400001525878906,225243.0
+2020-02-23,62.79999923706055,62.79999923706055,61.20000076293945,62.5,147423.0
+2020-02-24,62.20000076293945,62.20000076293945,59.29999923706055,59.79999923706055,276087.0
+2020-02-25,59.79999923706055,61.0,59.0,61.0,327248.0
+2020-02-26,60.5,60.599998474121094,59.099998474121094,60.099998474121094,93905.0
+2020-02-27,59.099998474121094,59.70000076293945,57.79999923706055,59.70000076293945,78975.0
+2020-03-01,58.5,58.5,54.900001525878906,55.20000076293945,283017.0
+2020-03-02,56.70000076293945,56.70000076293945,53.0,53.20000076293945,292644.0
+2020-03-03,54.20000076293945,55.0,54.0,54.099998474121094,250527.0
+2020-03-04,53.70000076293945,55.79999923706055,53.5,55.5,135547.0
+2020-03-05,55.900001525878906,56.0,54.70000076293945,54.79999923706055,159158.0
+2020-03-08,53.0,53.0,51.099998474121094,51.900001525878906,504448.0
+2020-03-09,46.75,49.900001525878906,46.75,49.0,310757.0
+2020-03-10,52.20000076293945,53.599998474121094,50.5,53.400001525878906,304269.0
+2020-03-11,55.099998474121094,55.099998474121094,51.29999923706055,51.400001525878906,217329.0
+2020-03-12,49.0,50.29999923706055,48.70000076293945,49.900001525878906,297876.0
+2020-03-15,51.0,52.0,49.95000076293945,51.0,251386.0
+2020-03-16,50.0,52.099998474121094,48.20000076293945,48.70000076293945,161463.0
+2020-03-17,48.79999923706055,50.29999923706055,48.599998474121094,50.20000076293945,84362.0
+2020-03-18,50.29999923706055,51.0,49.70000076293945,50.70000076293945,85523.0
+2020-03-19,50.0,54.5,50.0,54.400001525878906,384888.0
+2020-03-22,52.599998474121094,54.0,49.849998474121094,50.0,217898.0
+2020-03-23,51.79999923706055,51.79999923706055,45.0,46.099998474121094,386901.0
+2020-03-24,47.20000076293945,48.5,46.400001525878906,47.70000076293945,207606.0
+2020-03-25,49.20000076293945,50.099998474121094,47.0,47.650001525878906,332139.0
+2020-03-26,48.0,49.70000076293945,48.0,49.70000076293945,189647.0
+2020-03-29,49.0,52.0,49.0,51.29999923706055,265496.0
+2020-03-30,52.20000076293945,53.20000076293945,52.0,53.0,211063.0
+2020-03-31,53.20000076293945,55.20000076293945,53.20000076293945,54.5,236203.0
+2020-04-01,54.900001525878906,55.400001525878906,54.400001525878906,54.400001525878906,152550.0
+2020-04-02,54.5,56.5,54.5,56.400001525878906,345567.0
+2020-04-05,57.5,58.400001525878906,57.29999923706055,57.79999923706055,368794.0
+2020-04-06,55.5,55.5,54.400001525878906,54.900001525878906,469999.0
+2020-04-07,55.0,55.0,54.0,54.0,272465.0
+2020-04-08,53.70000076293945,53.70000076293945,52.20000076293945,52.20000076293945,150065.0
+2020-04-09,53.0,55.5,53.0,53.5,434806.0
+2020-04-12,54.0,54.0,51.900001525878906,51.900001525878906,189442.0
+2020-04-13,52.0,52.900001525878906,51.5,51.5,114264.0
+2020-04-14,51.79999923706055,52.5,51.400001525878906,52.099998474121094,119442.0
+2020-04-15,51.20000076293945,52.29999923706055,51.20000076293945,51.29999923706055,73910.0
+2020-04-16,51.0,51.0,49.5,49.54999923706055,138504.0
+2020-04-19,50.099998474121094,50.400001525878906,49.0,49.04999923706055,205402.0
+2020-04-20,48.900001525878906,48.900001525878906,47.70000076293945,47.900001525878906,158794.0
+2020-04-21,47.5,47.5,46.75,47.20000076293945,217525.0
+2020-04-22,47.20000076293945,48.0,46.95000076293945,47.900001525878906,263429.0
+2020-04-23,49.29999923706055,49.29999923706055,48.349998474121094,48.900001525878906,313291.0
+2020-04-26,50.29999923706055,51.29999923706055,49.79999923706055,50.900001525878906,335636.0
+2020-04-27,51.0,52.20000076293945,50.900001525878906,51.599998474121094,254400.0
+2020-04-28,51.5,52.20000076293945,50.900001525878906,52.20000076293945,196803.0
+2020-04-29,52.5,53.0,51.79999923706055,52.70000076293945,709951.0
+2020-04-30,53.099998474121094,53.5,53.0,53.5,422877.0
+2020-05-03,48.70000076293945,51.0,48.150001525878906,48.150001525878906,398889.0
+2020-05-04,45.0,46.95000076293945,45.0,45.54999923706055,919904.0
+2020-05-05,46.20000076293945,47.099998474121094,45.599998474121094,45.70000076293945,901936.0
+2020-05-06,46.25,46.400001525878906,45.70000076293945,45.79999923706055,491763.0
+2020-05-07,45.849998474121094,45.849998474121094,44.79999923706055,44.79999923706055,677680.0
+2020-05-10,45.29999923706055,45.29999923706055,44.5,44.5,325763.0
+2020-05-11,42.70000076293945,43.79999923706055,42.0,42.95000076293945,345804.0
+2020-05-12,42.95000076293945,44.400001525878906,42.900001525878906,44.400001525878906,238685.0
+2020-05-13,44.349998474121094,44.75,44.29999923706055,44.5,140567.0
+2020-05-14,44.5,44.5,44.0,44.0,103700.0
+2020-05-17,45.400001525878906,45.5,43.54999923706055,43.650001525878906,598422.0
+2020-05-18,43.650001525878906,44.5,43.650001525878906,44.25,282985.0
+2020-05-19,44.5,45.150001525878906,44.349998474121094,45.04999923706055,560492.0
+2020-05-20,45.20000076293945,45.5,44.79999923706055,44.900001525878906,374582.0
+2020-05-21,45.29999923706055,45.5,44.900001525878906,45.5,247747.0
+2020-05-31,47.099998474121094,47.29999923706055,46.0,46.5,572228.0
+2020-06-01,46.5,46.75,46.29999923706055,46.75,284436.0
+2020-06-02,46.79999923706055,47.75,46.79999923706055,47.599998474121094,470849.0
+2020-06-03,47.75,47.75,46.849998474121094,46.849998474121094,429630.0
+2020-06-04,46.79999923706055,47.099998474121094,46.70000076293945,47.04999923706055,175217.0
+2020-06-07,47.5,49.29999923706055,47.5,49.29999923706055,673314.0
+2020-06-08,49.5,51.0,49.0,50.79999923706055,1053611.0
+2020-06-09,50.900001525878906,50.900001525878906,50.20000076293945,50.70000076293945,356269.0
+2020-06-10,50.70000076293945,52.099998474121094,50.29999923706055,52.0,625062.0
+2020-06-11,52.20000076293945,53.0,51.79999923706055,52.5,457913.0
+2020-06-14,52.400001525878906,52.79999923706055,51.900001525878906,52.5,253904.0
+2020-06-15,52.29999923706055,52.70000076293945,52.0,52.20000076293945,328010.0
+2020-06-16,52.400001525878906,53.400001525878906,52.400001525878906,53.0,264829.0
+2020-06-17,53.20000076293945,53.5,52.70000076293945,52.900001525878906,276184.0
+2020-06-18,53.0,54.5,52.0,54.5,806362.0
+2020-06-21,54.5,55.0,54.0,54.400001525878906,282209.0
+2020-06-22,54.099998474121094,55.20000076293945,54.0,54.5,248103.0
+2020-06-23,54.900001525878906,54.900001525878906,54.099998474121094,54.5,122548.0
+2020-06-24,54.29999923706055,54.70000076293945,54.0,54.29999923706055,118629.0
+2020-06-25,53.79999923706055,54.5,53.20000076293945,54.5,240083.0
+2020-06-28,54.5,55.20000076293945,54.29999923706055,54.79999923706055,256026.0
+2020-06-29,55.099998474121094,57.400001525878906,54.900001525878906,56.70000076293945,774508.0
+2020-06-30,56.79999923706055,57.79999923706055,54.29999923706055,54.29999923706055,427174.0
+2020-07-01,54.5,56.0,54.400001525878906,56.0,233658.0
+2020-07-02,56.0,56.400001525878906,55.79999923706055,55.79999923706055,134571.0
+2020-07-05,55.79999923706055,57.29999923706055,55.79999923706055,57.099998474121094,229640.0
+2020-07-06,57.099998474121094,58.5,56.70000076293945,58.0,466563.0
+2020-07-07,58.20000076293945,58.20000076293945,56.900001525878906,57.29999923706055,376120.0
+2020-07-08,57.099998474121094,57.29999923706055,56.0,57.0,254535.0
+2020-07-09,57.5,58.70000076293945,57.400001525878906,57.79999923706055,661856.0
+2020-07-12,57.79999923706055,57.79999923706055,57.099998474121094,57.599998474121094,184664.0
+2020-07-13,57.29999923706055,57.5,56.70000076293945,56.79999923706055,630596.0
+2020-07-14,56.70000076293945,57.400001525878906,56.5,57.29999923706055,268320.0
+2020-07-15,57.5,57.900001525878906,57.400001525878906,57.599998474121094,223296.0
+2020-07-16,57.79999923706055,58.0,57.20000076293945,57.29999923706055,323240.0
+2020-07-19,57.599998474121094,57.599998474121094,56.900001525878906,57.20000076293945,195199.0
+2020-07-20,57.099998474121094,57.29999923706055,55.29999923706055,56.29999923706055,362739.0
+2020-07-21,56.20000076293945,57.0,56.20000076293945,56.900001525878906,131864.0
+2020-07-22,56.900001525878906,57.29999923706055,56.79999923706055,57.099998474121094,129175.0
+2020-07-23,57.099998474121094,58.0,56.900001525878906,57.900001525878906,235746.0
+2020-07-26,59.0,63.400001525878906,59.0,63.400001525878906,1927985.0
+2020-07-27,63.70000076293945,65.0,62.79999923706055,64.0,686866.0
+2020-07-28,64.19999694824219,65.5,63.70000076293945,64.5,552875.0
+2020-08-05,65.0,67.69999694824219,64.9000015258789,67.5,788103.0
+2020-08-06,67.9000015258789,69.30000305175781,67.9000015258789,68.5999984741211,607331.0
+2020-08-09,69.0,69.0,68.0,68.80000305175781,700290.0
+2020-08-10,67.0,67.0,65.0999984741211,65.30000305175781,984549.0
+2020-08-11,65.19999694824219,65.19999694824219,63.900001525878906,64.0999984741211,630517.0
+2020-08-12,64.30000305175781,64.9000015258789,63.5,63.70000076293945,353024.0
+2020-08-13,63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,0.0
+2020-08-16,63.29999923706055,63.29999923706055,62.900001525878906,63.20000076293945,149520.0
+2020-08-17,63.099998474121094,63.5,62.20000076293945,62.900001525878906,355355.0
+2020-08-18,62.79999923706055,62.79999923706055,62.099998474121094,62.29999923706055,278029.0
+2020-08-19,62.29999923706055,63.900001525878906,62.29999923706055,63.29999923706055,446233.0
+2020-08-20,63.29999923706055,63.70000076293945,63.0,63.400001525878906,310026.0
+2020-08-23,63.400001525878906,64.0,63.20000076293945,63.900001525878906,224469.0
+2020-08-24,63.900001525878906,64.5,63.900001525878906,64.5,348477.0
+2020-08-25,64.5999984741211,65.0999984741211,64.4000015258789,64.5999984741211,281667.0
+2020-08-26,64.5999984741211,64.69999694824219,63.900001525878906,64.30000305175781,192682.0
+2020-08-27,64.19999694824219,64.30000305175781,63.79999923706055,64.0,90318.0
+2020-08-30,64.0,64.19999694824219,64.0,64.0999984741211,111249.0
+2020-08-31,64.0999984741211,64.4000015258789,64.0,64.19999694824219,214734.0
+2020-09-01,64.4000015258789,64.5999984741211,64.0,64.19999694824219,291597.0
+2020-09-02,64.4000015258789,64.5,63.900001525878906,64.0999984741211,92174.0
+2020-09-03,64.30000305175781,64.69999694824219,64.19999694824219,64.4000015258789,143982.0
+2020-09-06,64.4000015258789,64.4000015258789,64.0999984741211,64.30000305175781,101597.0
+2020-09-07,64.30000305175781,64.4000015258789,64.0,64.0999984741211,134313.0
+2020-09-08,64.5,65.80000305175781,64.4000015258789,65.30000305175781,619116.0
+2020-09-09,65.0,65.9000015258789,64.4000015258789,65.9000015258789,267233.0
+2020-09-10,66.0,66.9000015258789,65.9000015258789,66.30000305175781,281318.0
+2020-09-13,66.19999694824219,66.9000015258789,65.69999694824219,66.0999984741211,181694.0
+2020-09-14,66.0999984741211,66.19999694824219,65.5,66.0,166120.0
+2020-09-15,66.0,66.0999984741211,65.5,65.9000015258789,241291.0
+2020-09-16,65.9000015258789,66.5999984741211,65.5,65.80000305175781,283762.0
+2020-09-17,66.0,66.0,65.19999694824219,65.19999694824219,105667.0
+2020-09-20,65.30000305175781,66.0999984741211,65.0999984741211,66.0,181598.0
+2020-09-21,65.80000305175781,66.0999984741211,65.5999984741211,65.5999984741211,151487.0
+2020-09-22,65.0999984741211,65.80000305175781,65.0999984741211,65.4000015258789,95158.0
+2020-09-24,65.5,65.80000305175781,65.4000015258789,65.69999694824219,80112.0
+2020-09-27,65.80000305175781,66.5999984741211,65.69999694824219,66.5,374420.0
+2020-09-28,66.5999984741211,67.5999984741211,66.5999984741211,67.0,350458.0
+2020-09-29,67.0,68.30000305175781,67.0,68.19999694824219,487355.0
+2020-09-30,68.0999984741211,69.30000305175781,67.9000015258789,68.80000305175781,280947.0
+2020-10-01,68.80000305175781,69.4000015258789,68.0,68.19999694824219,214220.0
+2020-10-04,68.0,69.19999694824219,67.9000015258789,68.69999694824219,138355.0
+2020-10-05,68.0999984741211,69.19999694824219,68.0999984741211,68.69999694824219,156172.0
+2020-10-06,68.80000305175781,69.5999984741211,68.80000305175781,69.5999984741211,221113.0
+2020-10-07,69.9000015258789,72.5,69.9000015258789,71.80000305175781,400356.0
+2020-10-08,72.0,73.0,71.4000015258789,72.4000015258789,250468.0
+2020-10-11,72.0,72.5,71.5999984741211,72.19999694824219,146845.0
+2020-10-12,72.0,73.5,71.80000305175781,73.19999694824219,178391.0
+2020-10-13,73.30000305175781,73.9000015258789,72.9000015258789,73.19999694824219,178678.0
+2020-10-14,73.30000305175781,73.30000305175781,72.80000305175781,73.0999984741211,67646.0
+2020-10-15,73.30000305175781,73.5999984741211,73.0,73.30000305175781,250643.0
+2020-10-18,73.0,74.0,72.80000305175781,73.80000305175781,191508.0
+2020-10-19,74.0,74.0,73.5,74.0,153822.0
+2020-10-20,73.80000305175781,74.0,73.30000305175781,74.0,99383.0
+2020-10-21,74.19999694824219,75.19999694824219,73.5999984741211,73.5999984741211,117175.0
+2020-10-22,73.5999984741211,73.5999984741211,72.5,73.0,101350.0
+2020-10-25,73.0,73.0999984741211,71.5,71.5,186188.0
+2020-10-26,71.5,72.0999984741211,68.19999694824219,69.9000015258789,236361.0
+2020-10-27,69.9000015258789,71.9000015258789,69.5999984741211,70.9000015258789,233403.0
+2020-10-28,71.19999694824219,71.19999694824219,69.69999694824219,69.9000015258789,101467.0
+2020-10-29,69.0,69.5,67.0,67.0999984741211,213200.0
+2020-11-01,66.80000305175781,67.0,65.80000305175781,66.30000305175781,129073.0
+2020-11-02,66.4000015258789,69.69999694824219,66.4000015258789,69.4000015258789,186911.0
+2020-11-03,70.5,71.0,69.0,71.0,138608.0
+2020-11-04,71.69999694824219,72.0999984741211,71.0,71.30000305175781,260608.0
+2020-11-05,70.5999984741211,71.0,70.0,70.4000015258789,72134.0
+2020-11-08,70.0,71.19999694824219,70.0,71.0999984741211,153928.0
+2020-11-09,71.5999984741211,71.9000015258789,71.30000305175781,71.80000305175781,187989.0
+2020-11-10,72.5,73.9000015258789,72.4000015258789,72.5,238080.0
+2020-11-11,73.0,74.0,72.80000305175781,73.69999694824219,257658.0
+2020-11-12,73.0,73.30000305175781,72.69999694824219,73.0,126957.0
+2020-11-15,73.0,73.19999694824219,72.5999984741211,72.5999984741211,155537.0
+2020-11-16,72.30000305175781,72.69999694824219,71.5999984741211,72.69999694824219,143287.0
+2020-11-17,72.80000305175781,73.80000305175781,72.69999694824219,73.4000015258789,198366.0
+2020-11-18,73.4000015258789,74.5,73.4000015258789,74.5,210754.0
+2020-11-19,74.5,75.0,74.0999984741211,74.5999984741211,175248.0
+2020-11-22,73.69999694824219,74.5,73.69999694824219,74.30000305175781,52658.0
+2020-11-23,74.19999694824219,74.4000015258789,73.5999984741211,74.4000015258789,45680.0
+2020-11-24,74.0,74.30000305175781,73.80000305175781,74.0999984741211,84250.0
+2020-11-25,73.9000015258789,74.4000015258789,73.69999694824219,73.9000015258789,103716.0
+2020-11-26,73.9000015258789,74.9000015258789,73.69999694824219,74.80000305175781,155214.0
+2020-11-29,75.0,76.0,74.9000015258789,76.0,150603.0
+2020-11-30,76.0,76.4000015258789,75.0999984741211,75.0999984741211,193039.0
+2020-12-01,75.9000015258789,77.4000015258789,75.4000015258789,77.19999694824219,274592.0
+2020-12-02,77.4000015258789,78.0999984741211,77.30000305175781,78.0999984741211,200943.0
+2020-12-03,78.30000305175781,80.5,77.80000305175781,79.80000305175781,344300.0
+2020-12-06,80.0,80.5,79.80000305175781,80.0,207876.0
+2020-12-07,79.30000305175781,80.0,79.30000305175781,80.0,103047.0
+2020-12-08,80.0,80.19999694824219,79.0,79.0,118922.0
+2020-12-09,78.9000015258789,79.80000305175781,78.9000015258789,79.69999694824219,79189.0
+2020-12-10,79.9000015258789,80.0,79.5,80.0,69996.0
+2020-12-13,79.9000015258789,80.19999694824219,79.80000305175781,80.19999694824219,77417.0
+2020-12-14,80.0,80.5,80.0,80.5,156648.0
+2020-12-15,80.0999984741211,81.0,80.0,81.0,68786.0
+2020-12-16,81.0,83.0,81.0,82.9000015258789,251396.0
+2020-12-17,82.5,83.9000015258789,82.5,82.5999984741211,126277.0
+2020-12-20,82.80000305175781,83.5999984741211,82.80000305175781,82.80000305175781,69750.0
+2020-12-21,82.0,82.19999694824219,79.80000305175781,81.9000015258789,241364.0
+2020-12-22,81.0,82.0,81.0,81.9000015258789,165374.0
+2020-12-23,81.9000015258789,83.0,81.80000305175781,83.0,58914.0
+2020-12-24,82.30000305175781,83.19999694824219,82.0,83.19999694824219,43724.0
+2020-12-27,83.19999694824219,83.5999984741211,83.19999694824219,83.5,59919.0
+2020-12-28,82.4000015258789,83.5999984741211,82.4000015258789,83.0999984741211,84789.0
+2020-12-29,83.5999984741211,84.0,83.4000015258789,83.69999694824219,62718.0
+2020-12-30,83.5999984741211,83.80000305175781,83.5999984741211,83.80000305175781,93016.0
+2020-12-31,83.80000305175781,84.9000015258789,83.19999694824219,84.30000305175781,163143.0
+2021-01-03,84.0,84.0,82.9000015258789,83.69999694824219,51432.0
+2021-01-04,83.5,85.0,83.5,85.0,60262.0
+2021-01-05,85.4000015258789,86.0,85.4000015258789,86.0,103608.0
+2021-01-06,86.0999984741211,87.9000015258789,86.0,87.9000015258789,128190.0
+2021-01-07,87.9000015258789,90.0,87.9000015258789,88.0999984741211,135767.0
+2021-01-10,89.0999984741211,90.0,89.0999984741211,89.69999694824219,99511.0
+2021-01-11,89.69999694824219,90.9000015258789,89.69999694824219,90.9000015258789,189660.0
+2021-01-12,90.5,91.19999694824219,90.5,90.9000015258789,94302.0
+2021-01-13,90.9000015258789,91.19999694824219,89.4000015258789,89.4000015258789,241358.0
+2021-01-14,90.0,91.0,89.9000015258789,89.9000015258789,123790.0
+2021-01-17,89.9000015258789,90.80000305175781,89.9000015258789,89.9000015258789,38114.0
+2021-01-18,90.9000015258789,90.9000015258789,90.0,90.0,117218.0
+2021-01-19,89.5,90.80000305175781,89.30000305175781,89.5,45362.0
+2021-01-20,89.69999694824219,89.9000015258789,89.0999984741211,89.5,25700.0
+2021-01-21,89.30000305175781,89.5,88.0,89.0,52079.0
+2021-01-24,89.30000305175781,89.30000305175781,87.69999694824219,88.9000015258789,43031.0
+2021-01-25,89.0,89.19999694824219,88.0,88.9000015258789,120042.0
+2021-01-26,88.0,88.80000305175781,87.0,87.0,93297.0
+2021-01-27,87.4000015258789,89.19999694824219,87.4000015258789,89.19999694824219,134951.0
+2021-01-28,88.19999694824219,89.19999694824219,88.19999694824219,89.0,51379.0
+2021-01-31,88.19999694824219,89.0,87.0,87.0,200104.0
+2021-02-01,87.0999984741211,88.0,86.9000015258789,88.0,76532.0
+2021-02-02,88.0,88.69999694824219,87.5999984741211,88.5999984741211,74522.0
+2021-02-03,87.9000015258789,87.9000015258789,86.0,86.0,103905.0
+2021-02-04,85.0,88.0,84.0,88.0,110091.0
+2021-02-07,88.4000015258789,88.5,87.0,87.0,57686.0
+2021-02-08,87.0,88.5999984741211,87.0,88.5999984741211,78364.0
+2021-02-09,88.5999984741211,89.5,87.80000305175781,89.5,106482.0
+2021-02-10,89.5999984741211,89.5999984741211,88.5999984741211,89.0,53097.0
+2021-02-11,89.0,89.5,89.0,89.4000015258789,21681.0
+2021-02-14,89.4000015258789,89.5,87.80000305175781,87.80000305175781,152851.0
+2021-02-15,88.0,88.5,87.4000015258789,88.30000305175781,47872.0
+2021-02-16,88.30000305175781,88.5999984741211,87.5,88.5999984741211,43938.0
+2021-02-17,88.69999694824219,89.0,88.4000015258789,88.69999694824219,26977.0
+2021-02-18,88.80000305175781,88.80000305175781,86.0,86.0999984741211,205538.0
+2021-02-21,84.0999984741211,86.9000015258789,84.0999984741211,86.9000015258789,139809.0
+2021-02-22,86.30000305175781,87.5,86.30000305175781,87.5,101986.0
+2021-02-23,87.0999984741211,87.30000305175781,86.80000305175781,87.0,58319.0
+2021-02-24,87.30000305175781,87.5999984741211,86.4000015258789,87.0,75555.0
+2021-02-25,88.0,88.4000015258789,85.0999984741211,85.19999694824219,260759.0
+2021-02-28,85.19999694824219,86.5999984741211,84.5,85.80000305175781,84234.0
+2021-03-01,86.0,86.5999984741211,85.80000305175781,86.30000305175781,83656.0
+2021-03-02,86.30000305175781,86.80000305175781,86.0,86.80000305175781,106317.0
+2021-03-03,86.80000305175781,86.80000305175781,86.0999984741211,86.69999694824219,98179.0
+2021-03-04,89.4000015258789,89.80000305175781,87.0,88.9000015258789,332383.0
+2021-03-07,89.0,89.0,88.4000015258789,88.80000305175781,77130.0
+2021-03-08,88.69999694824219,88.80000305175781,88.69999694824219,88.69999694824219,72449.0
+2021-03-09,88.69999694824219,88.80000305175781,88.69999694824219,88.80000305175781,143547.0
+2021-03-10,88.80000305175781,89.0,88.0,88.5,187165.0
+2021-03-11,88.19999694824219,88.19999694824219,88.0,88.0,31349.0
+2021-03-14,88.0999984741211,88.0999984741211,87.80000305175781,87.9000015258789,67383.0
+2021-03-15,88.0,88.4000015258789,87.5999984741211,87.5999984741211,63987.0
+2021-03-16,88.0999984741211,88.5,86.19999694824219,86.5,125534.0
+2021-03-17,86.69999694824219,87.19999694824219,86.19999694824219,86.5999984741211,123581.0
+2021-03-18,86.69999694824219,87.30000305175781,86.5999984741211,87.30000305175781,41481.0
+2021-03-21,86.0,87.19999694824219,86.0,86.69999694824219,99795.0
+2021-03-22,86.4000015258789,87.19999694824219,86.4000015258789,86.69999694824219,96542.0
+2021-03-23,87.19999694824219,87.5,86.9000015258789,86.9000015258789,122259.0
+2021-03-24,86.4000015258789,87.0,86.4000015258789,86.5,58749.0
+2021-03-25,86.69999694824219,86.80000305175781,86.5999984741211,86.69999694824219,40099.0
+2021-03-28,86.69999694824219,87.0999984741211,86.5999984741211,87.0,28308.0
+2021-03-29,86.9000015258789,87.30000305175781,86.69999694824219,87.30000305175781,57718.0
+2021-03-30,87.30000305175781,87.5,87.0999984741211,87.5,71088.0
+2021-03-31,87.5,88.19999694824219,87.30000305175781,88.0,88586.0
+2021-04-01,87.9000015258789,88.19999694824219,87.69999694824219,88.19999694824219,189404.0
+2021-04-04,88.80000305175781,88.80000305175781,87.80000305175781,87.9000015258789,172143.0
+2021-04-05,87.9000015258789,88.0,87.5999984741211,87.80000305175781,122286.0
+2021-04-06,87.80000305175781,88.30000305175781,87.80000305175781,87.80000305175781,150776.0
+2021-04-07,87.80000305175781,87.80000305175781,87.80000305175781,87.80000305175781,0.0
+2021-04-08,88.0,88.0,87.80000305175781,88.0,140826.0
+2021-04-11,88.0,88.0,88.0,88.0,0.0
+2021-04-12,85.0,86.4000015258789,85.0,86.0,109881.0
+2021-04-13,85.80000305175781,85.80000305175781,83.69999694824219,83.80000305175781,88813.0
+2021-04-14,84.30000305175781,84.30000305175781,83.0999984741211,83.69999694824219,97931.0
+2021-04-15,83.5999984741211,84.19999694824219,82.9000015258789,83.9000015258789,153601.0
+2021-04-18,83.9000015258789,84.80000305175781,83.80000305175781,84.0,81067.0
+2021-04-19,84.0,85.0,84.0,84.19999694824219,78166.0
+2021-04-20,84.9000015258789,84.9000015258789,83.69999694824219,83.9000015258789,129277.0
+2021-04-21,84.0,84.0,83.30000305175781,83.5,131155.0
+2021-04-22,83.4000015258789,83.80000305175781,82.5,83.0,268708.0
+2021-04-25,83.0,83.0,82.4000015258789,82.4000015258789,91751.0
+2021-04-26,82.30000305175781,84.19999694824219,82.30000305175781,84.0999984741211,95541.0
+2021-04-27,84.5999984741211,84.5999984741211,83.5999984741211,83.69999694824219,65881.0
+2021-04-28,83.4000015258789,84.19999694824219,83.4000015258789,84.0999984741211,41051.0
+2021-04-29,84.0999984741211,84.30000305175781,83.80000305175781,84.30000305175781,31049.0
+2021-05-02,84.30000305175781,84.30000305175781,83.9000015258789,84.0,63008.0
+2021-05-03,84.30000305175781,84.30000305175781,83.80000305175781,84.30000305175781,49713.0
+2021-05-04,84.30000305175781,85.0,84.0,84.69999694824219,145263.0
+2021-05-05,85.0,85.0,84.4000015258789,84.5,40417.0
+2021-05-06,84.30000305175781,84.30000305175781,83.80000305175781,84.0,46772.0
+2021-05-09,85.0,85.0,84.30000305175781,84.5999984741211,22856.0
+2021-05-10,84.5999984741211,84.9000015258789,84.5,84.9000015258789,35937.0
+2021-05-17,84.69999694824219,84.80000305175781,84.30000305175781,84.80000305175781,49308.0
+2021-05-18,84.80000305175781,85.0,84.4000015258789,84.5999984741211,33076.0
+2021-05-19,84.9000015258789,84.9000015258789,84.0,84.19999694824219,52274.0
+2021-05-20,84.30000305175781,84.80000305175781,84.19999694824219,84.5,33217.0
+2021-05-23,84.80000305175781,84.9000015258789,84.5,84.9000015258789,65624.0
+2021-05-24,85.0,85.0,84.80000305175781,84.80000305175781,90562.0
+2021-05-25,85.0,85.9000015258789,85.0,85.9000015258789,150765.0
+2021-05-26,86.0,86.9000015258789,85.69999694824219,86.9000015258789,132185.0
+2021-05-27,86.9000015258789,87.0,86.30000305175781,86.4000015258789,135284.0
+2021-05-30,86.69999694824219,86.80000305175781,85.69999694824219,86.0999984741211,49874.0
+2021-05-31,86.5999984741211,87.0999984741211,86.30000305175781,87.0,94420.0
+2021-06-01,87.0,87.0,86.4000015258789,86.5,75243.0
+2021-06-02,86.5999984741211,86.9000015258789,86.4000015258789,86.4000015258789,34092.0
+2021-06-03,86.19999694824219,86.80000305175781,86.0,86.80000305175781,130011.0
+2021-06-06,86.80000305175781,87.19999694824219,86.80000305175781,86.80000305175781,111706.0
+2021-06-07,86.5,86.5999984741211,86.0,86.0,203086.0
+2021-06-08,86.0,86.30000305175781,85.5,85.9000015258789,110242.0
+2021-06-09,86.0,86.5,86.0,86.5,49480.0
+2021-06-10,86.5,86.69999694824219,86.0,86.5,107954.0
+2021-06-13,86.4000015258789,86.5999984741211,86.19999694824219,86.4000015258789,78870.0
+2021-06-14,86.5,86.5999984741211,86.0,86.0,123409.0
+2021-06-15,86.0999984741211,88.69999694824219,86.0,87.0999984741211,363733.0
+2021-06-16,87.80000305175781,89.0,87.19999694824219,88.0999984741211,286592.0
+2021-06-17,88.5,88.5,87.69999694824219,87.9000015258789,54063.0
+2021-06-20,87.9000015258789,89.0,87.80000305175781,88.30000305175781,160347.0
+2021-06-21,88.0999984741211,88.19999694824219,87.30000305175781,87.80000305175781,87040.0
+2021-06-22,87.80000305175781,88.0,87.5,87.5999984741211,34451.0
+2021-06-23,87.9000015258789,88.0,87.30000305175781,87.30000305175781,42026.0
+2021-06-24,87.30000305175781,87.80000305175781,87.0999984741211,87.0999984741211,42240.0
+2021-06-27,87.0999984741211,87.0999984741211,87.0999984741211,87.0999984741211,0.0
+2021-06-28,87.69999694824219,87.9000015258789,87.0,87.0,79672.0
+2021-06-29,87.0,87.0999984741211,86.5999984741211,86.69999694824219,110037.0
+2021-06-30,86.5,87.4000015258789,86.5,87.4000015258789,41956.0
+2021-07-01,87.5999984741211,87.5999984741211,86.9000015258789,87.0999984741211,72584.0
+2021-07-04,87.30000305175781,87.5999984741211,87.0,87.30000305175781,135176.0
+2021-07-05,87.19999694824219,87.9000015258789,86.69999694824219,87.80000305175781,110728.0
+2021-07-06,87.9000015258789,88.19999694824219,87.0,87.5999984741211,108880.0
+2021-07-07,87.5,87.80000305175781,86.0999984741211,86.0999984741211,159022.0
+2021-07-08,86.0999984741211,86.30000305175781,85.5999984741211,86.30000305175781,90081.0
+2021-07-11,85.80000305175781,86.19999694824219,84.80000305175781,84.9000015258789,218640.0
+2021-07-12,84.4000015258789,85.4000015258789,84.19999694824219,85.30000305175781,80487.0
+2021-07-13,85.19999694824219,85.30000305175781,84.30000305175781,84.5999984741211,125478.0
+2021-07-14,84.5999984741211,85.19999694824219,84.19999694824219,85.0999984741211,64989.0
+2021-07-15,85.0999984741211,85.30000305175781,84.80000305175781,85.30000305175781,74410.0
+2021-07-25,85.4000015258789,86.0,85.4000015258789,86.0,74677.0
+2021-07-26,85.69999694824219,86.0,85.19999694824219,85.5,73454.0
+2021-07-27,85.69999694824219,85.9000015258789,85.4000015258789,85.80000305175781,73816.0
+2021-07-28,85.9000015258789,86.5,85.5999984741211,86.5,69528.0
+2021-07-29,85.5,85.5,84.69999694824219,85.19999694824219,376638.0
+2021-08-01,85.30000305175781,85.5,85.0,85.4000015258789,104010.0
+2021-08-02,85.30000305175781,85.5,85.19999694824219,85.4000015258789,156860.0
+2021-08-03,85.5,85.9000015258789,85.30000305175781,85.5,210901.0
+2021-08-04,85.5999984741211,85.5999984741211,85.0,85.30000305175781,124034.0
+2021-08-05,85.0999984741211,85.5,85.0,85.5,50439.0
+2021-08-08,85.30000305175781,85.80000305175781,85.30000305175781,85.80000305175781,32518.0
+2021-08-09,85.5999984741211,85.69999694824219,85.0999984741211,85.30000305175781,82904.0
+2021-08-10,85.0999984741211,85.30000305175781,84.30000305175781,84.5,241255.0
+2021-08-11,84.19999694824219,84.19999694824219,82.5,82.5999984741211,169862.0
+2021-08-12,82.5,82.5,78.80000305175781,78.80000305175781,359566.0
+2021-08-15,79.19999694824219,79.80000305175781,77.5999984741211,77.80000305175781,260944.0
+2021-08-16,78.30000305175781,78.30000305175781,75.19999694824219,75.30000305175781,532498.0
+2021-08-17,75.5,75.80000305175781,74.30000305175781,75.69999694824219,426005.0
+2021-08-18,76.0,77.0,75.80000305175781,76.5999984741211,309700.0
+2021-08-19,76.5999984741211,76.5999984741211,75.0999984741211,75.69999694824219,173585.0
+2021-08-22,76.30000305175781,76.30000305175781,75.0,75.80000305175781,113824.0
+2021-08-23,76.0,76.0,75.0,75.0,161638.0
+2021-08-24,75.5,75.5,74.5,75.19999694824219,116333.0
+2021-08-25,75.19999694824219,75.30000305175781,74.5999984741211,74.69999694824219,84812.0
+2021-08-26,75.0,75.30000305175781,74.80000305175781,75.19999694824219,84026.0
+2021-08-29,75.19999694824219,75.4000015258789,74.80000305175781,74.9000015258789,98374.0
+2021-08-30,74.9000015258789,74.9000015258789,74.0999984741211,74.19999694824219,267033.0
+2021-08-31,74.5,74.69999694824219,74.30000305175781,74.30000305175781,106475.0
+2021-09-01,74.69999694824219,75.0,74.5,75.0,162794.0
+2021-09-02,75.5,75.9000015258789,75.19999694824219,75.80000305175781,239719.0
+2021-09-05,75.9000015258789,75.9000015258789,75.5,75.69999694824219,115435.0
+2021-09-06,75.69999694824219,75.80000305175781,75.4000015258789,75.69999694824219,75957.0
+2021-09-07,75.69999694824219,76.5999984741211,75.5,76.0,215791.0
+2021-09-08,76.0,76.5,76.0,76.4000015258789,131304.0
+2021-09-09,76.4000015258789,76.5,75.5,75.9000015258789,158047.0
+2021-09-12,76.0,76.0,75.30000305175781,75.5,54272.0
+2021-09-13,75.5,76.0,75.0999984741211,76.0,58022.0
+2021-09-14,76.0,76.0,75.5,75.80000305175781,62287.0
+2021-09-15,75.5999984741211,75.80000305175781,74.80000305175781,75.0,253251.0
+2021-09-16,75.0,75.0,74.5,74.5,186018.0
+2021-09-19,74.5,75.0,74.19999694824219,74.5,66345.0
+2021-09-20,74.4000015258789,74.5,74.0999984741211,74.0999984741211,56737.0
+2021-09-21,74.0,74.4000015258789,73.69999694824219,74.19999694824219,52268.0
+2021-09-22,74.19999694824219,74.4000015258789,73.80000305175781,73.80000305175781,49180.0
+2021-09-26,74.9000015258789,74.9000015258789,73.9000015258789,74.4000015258789,56043.0
+2021-09-27,74.19999694824219,74.4000015258789,73.5,73.5,141248.0
+2021-09-28,73.5,73.5,73.0,73.0,75955.0
+2021-09-29,73.19999694824219,75.30000305175781,73.19999694824219,75.0,390619.0
+2021-09-30,75.19999694824219,75.4000015258789,74.5999984741211,74.69999694824219,135679.0
+2021-10-03,75.0,75.0999984741211,74.0,74.69999694824219,149341.0
+2021-10-04,74.69999694824219,74.69999694824219,73.5,73.69999694824219,171254.0
+2021-10-05,73.80000305175781,74.0999984741211,72.0,73.0,175778.0
+2021-10-06,73.0,73.0,72.0999984741211,72.4000015258789,81142.0
+2021-10-07,72.0999984741211,72.69999694824219,70.69999694824219,70.69999694824219,130300.0
+2021-10-10,71.9000015258789,71.9000015258789,69.69999694824219,70.0,126937.0
+2021-10-11,70.0,70.0,70.0,70.0,0.0
+2021-10-12,72.5999984741211,72.9000015258789,72.0999984741211,72.5999984741211,110172.0
+2021-10-13,72.5999984741211,72.80000305175781,72.5,72.80000305175781,44884.0
+2021-10-14,72.9000015258789,73.0999984741211,72.5,73.0999984741211,69746.0
+2021-10-17,73.30000305175781,73.4000015258789,72.5999984741211,73.0,84752.0
+2021-10-18,73.5999984741211,73.69999694824219,72.69999694824219,72.69999694824219,144490.0
+2021-10-19,72.69999694824219,72.69999694824219,71.0,72.0,141102.0
+2021-10-20,72.30000305175781,72.30000305175781,71.0999984741211,71.30000305175781,43478.0
+2021-10-21,71.30000305175781,71.80000305175781,71.0999984741211,71.80000305175781,37645.0
+2021-10-24,71.69999694824219,71.80000305175781,71.19999694824219,71.19999694824219,51358.0
+2021-10-25,71.30000305175781,71.80000305175781,71.30000305175781,71.30000305175781,56742.0
+2021-10-26,71.5999984741211,71.69999694824219,71.30000305175781,71.30000305175781,30895.0
+2021-10-27,71.4000015258789,71.69999694824219,71.19999694824219,71.4000015258789,32428.0
+2021-10-28,71.4000015258789,71.5999984741211,70.5,71.5999984741211,63066.0
+2021-10-31,71.5999984741211,71.5999984741211,71.0999984741211,71.19999694824219,23600.0
+2021-11-01,71.69999694824219,71.69999694824219,71.0999984741211,71.4000015258789,32658.0
+2021-11-02,71.4000015258789,71.69999694824219,70.0999984741211,70.0999984741211,103990.0
+2021-11-03,70.0999984741211,70.4000015258789,69.0,70.4000015258789,220151.0
+2021-11-04,70.19999694824219,70.19999694824219,69.80000305175781,70.0,49279.0
+2021-11-07,70.0,71.5,70.0,71.5,58002.0
+2021-11-08,71.4000015258789,71.5,70.5,70.5999984741211,84261.0
+2021-11-09,70.5,70.5999984741211,69.0999984741211,69.0999984741211,187942.0
+2021-11-10,69.5,70.30000305175781,69.5,70.30000305175781,51110.0
+2021-11-11,70.5,71.0,70.5,70.9000015258789,60663.0
+2021-11-14,71.0,73.0,71.0,72.19999694824219,95918.0
+2021-11-15,72.9000015258789,72.9000015258789,71.5999984741211,72.19999694824219,48165.0
+2021-11-16,72.30000305175781,72.30000305175781,71.69999694824219,72.0999984741211,47936.0
+2021-11-17,72.0999984741211,72.0999984741211,71.69999694824219,72.0,40745.0
+2021-11-18,72.0,72.0,72.0,72.0,0.0
+2021-11-21,71.0,71.0,69.9000015258789,70.30000305175781,101206.0
+2021-11-22,69.5999984741211,70.4000015258789,69.5999984741211,70.0,70623.0
+2021-11-23,69.0,70.0999984741211,68.80000305175781,69.19999694824219,63768.0
+2021-11-24,69.5,70.69999694824219,69.4000015258789,69.80000305175781,67196.0
+2021-11-25,70.0999984741211,70.19999694824219,69.4000015258789,69.4000015258789,46790.0
+2021-11-28,69.4000015258789,69.4000015258789,69.4000015258789,69.4000015258789,0.0
+2021-11-29,68.0,68.9000015258789,68.0,68.5,67565.0
+2021-11-30,68.5,68.5,66.0,66.0,111161.0
+2021-12-01,66.9000015258789,68.80000305175781,66.5999984741211,67.80000305175781,39724.0
+2021-12-02,68.0999984741211,68.5,67.80000305175781,68.30000305175781,33820.0
+2021-12-05,68.5,69.5999984741211,68.5,69.5,103106.0
+2021-12-06,70.0,70.0,69.4000015258789,69.4000015258789,58671.0
+2021-12-07,69.5,69.80000305175781,69.30000305175781,69.69999694824219,61177.0
+2021-12-08,69.69999694824219,70.0,69.4000015258789,69.5999984741211,73404.0
+2021-12-09,69.5999984741211,70.0,69.5,70.0,47617.0
+2021-12-12,69.69999694824219,70.0,69.19999694824219,69.80000305175781,60766.0
+2021-12-13,74.4000015258789,74.4000015258789,70.5,70.5,179610.0
+2021-12-14,70.5,71.80000305175781,70.0,70.80000305175781,81908.0
+2021-12-15,70.5999984741211,71.19999694824219,70.5,71.19999694824219,23819.0
+2021-12-16,71.0,71.69999694824219,69.5999984741211,69.5999984741211,152435.0
+2021-12-19,69.9000015258789,70.19999694824219,69.4000015258789,69.9000015258789,63478.0
+2021-12-20,69.5,70.0,69.19999694824219,69.5999984741211,39700.0
+2021-12-21,69.80000305175781,70.0,69.69999694824219,69.80000305175781,15942.0
+2021-12-22,69.9000015258789,70.5,69.80000305175781,69.80000305175781,42454.0
+2021-12-23,69.69999694824219,70.30000305175781,69.69999694824219,70.30000305175781,35297.0
+2021-12-26,70.0,70.19999694824219,69.80000305175781,70.19999694824219,24407.0
+2021-12-27,70.19999694824219,70.19999694824219,69.80000305175781,70.0,29241.0
+2021-12-28,69.9000015258789,70.5999984741211,69.9000015258789,70.4000015258789,31683.0
+2021-12-29,70.19999694824219,70.19999694824219,69.9000015258789,69.9000015258789,57232.0
+2021-12-30,69.9000015258789,70.0999984741211,69.69999694824219,70.0999984741211,28909.0
+2022-01-02,70.0999984741211,70.0999984741211,69.80000305175781,69.9000015258789,12695.0
+2022-01-03,69.9000015258789,70.19999694824219,69.9000015258789,70.0,27581.0
+2022-01-04,70.0999984741211,70.30000305175781,69.80000305175781,69.9000015258789,13502.0
+2022-01-05,69.9000015258789,70.0,69.5,69.5999984741211,58459.0
+2022-01-06,69.5999984741211,70.0,69.5,69.9000015258789,31905.0
+2022-01-09,70.0,70.4000015258789,69.80000305175781,70.30000305175781,27354.0
+2022-01-10,70.19999694824219,70.5,70.0999984741211,70.0999984741211,35839.0
+2022-01-11,70.19999694824219,70.4000015258789,69.9000015258789,70.19999694824219,63523.0
+2022-01-12,69.80000305175781,70.30000305175781,69.69999694824219,70.0,104794.0
+2022-01-13,70.0,70.69999694824219,69.69999694824219,70.30000305175781,136788.0
+2022-01-16,70.4000015258789,71.5999984741211,70.4000015258789,70.69999694824219,119979.0
+2022-01-17,71.0,71.0,70.30000305175781,70.5,105962.0
+2022-01-18,70.5999984741211,70.80000305175781,70.30000305175781,70.69999694824219,58953.0
+2022-01-19,70.30000305175781,70.69999694824219,70.19999694824219,70.19999694824219,21097.0
+2022-01-20,70.30000305175781,71.0,70.0999984741211,71.0,41910.0
+2022-01-23,70.5,70.80000305175781,69.80000305175781,69.80000305175781,109221.0
+2022-01-24,69.80000305175781,70.0,69.4000015258789,69.9000015258789,69764.0
+2022-01-25,70.0,70.0,69.4000015258789,69.4000015258789,43550.0
+2022-01-26,69.5,69.69999694824219,69.4000015258789,69.69999694824219,32606.0
+2022-01-27,69.69999694824219,69.69999694824219,69.69999694824219,69.69999694824219,0.0
+2022-01-30,69.69999694824219,70.19999694824219,69.5,69.9000015258789,61530.0
+2022-01-31,69.9000015258789,69.9000015258789,69.5,69.9000015258789,49404.0
+2022-02-01,69.69999694824219,69.9000015258789,69.4000015258789,69.5,47509.0
+2022-02-02,69.5999984741211,69.9000015258789,69.30000305175781,69.4000015258789,127325.0
+2022-02-03,69.5,69.5,69.30000305175781,69.4000015258789,36435.0
+2022-02-06,69.4000015258789,69.4000015258789,69.0999984741211,69.30000305175781,33818.0
+2022-02-07,69.4000015258789,69.5,69.19999694824219,69.4000015258789,46806.0
+2022-02-08,69.5,69.5,69.30000305175781,69.5,43078.0
+2022-02-09,69.5,69.5,68.4000015258789,68.4000015258789,72760.0
+2022-02-10,68.4000015258789,68.80000305175781,68.0999984741211,68.80000305175781,56121.0
+2022-02-13,67.5,68.19999694824219,67.5,67.69999694824219,89975.0
+2022-02-14,68.0,68.4000015258789,68.0,68.0999984741211,42376.0
+2022-02-15,68.0999984741211,68.5,68.0,68.19999694824219,40907.0
+2022-02-16,68.30000305175781,68.4000015258789,67.9000015258789,68.4000015258789,95972.0
+2022-02-17,68.19999694824219,68.69999694824219,68.0,68.69999694824219,69050.0
+2022-02-20,68.69999694824219,68.69999694824219,68.0,68.0,42375.0
+2022-02-21,67.69999694824219,68.5,67.69999694824219,68.4000015258789,27329.0
+2022-02-23,68.19999694824219,68.30000305175781,68.0,68.0,39754.0
+2022-02-24,67.80000305175781,68.0,67.0999984741211,67.4000015258789,82045.0
+2022-02-27,67.30000305175781,68.0999984741211,67.30000305175781,67.80000305175781,18281.0
+2022-02-28,67.9000015258789,68.4000015258789,67.4000015258789,68.0,86323.0
+2022-03-01,68.0,68.30000305175781,67.9000015258789,67.9000015258789,50518.0
+2022-03-02,67.80000305175781,67.9000015258789,67.5,67.80000305175781,52451.0
+2022-03-03,67.9000015258789,68.5999984741211,67.9000015258789,68.30000305175781,152028.0
+2022-03-06,68.9000015258789,70.0999984741211,68.9000015258789,70.0999984741211,200098.0
+2022-03-07,70.0999984741211,70.0999984741211,69.0999984741211,69.9000015258789,98797.0
+2022-03-08,69.9000015258789,69.9000015258789,68.5,68.69999694824219,100833.0
+2022-03-09,66.0999984741211,68.0,66.0999984741211,67.0,225819.0
+2022-03-10,67.0,67.80000305175781,66.9000015258789,67.0,124990.0
+2022-03-13,67.80000305175781,67.80000305175781,67.0,67.0999984741211,158501.0
+2022-03-14,67.0999984741211,67.5,67.0,67.0999984741211,34949.0
+2022-03-15,67.30000305175781,67.4000015258789,67.0,67.0999984741211,45321.0
+2022-03-16,67.5999984741211,67.80000305175781,67.19999694824219,67.4000015258789,31856.0
+2022-03-17,67.80000305175781,67.9000015258789,66.5999984741211,66.5999984741211,123495.0
+2022-03-20,66.69999694824219,67.0,66.0,66.19999694824219,317224.0
+2022-03-21,66.4000015258789,66.69999694824219,66.19999694824219,66.5,91671.0
+2022-03-22,66.5,66.5,66.0,66.5,116927.0
+2022-03-23,66.5,66.5,66.0999984741211,66.0999984741211,68037.0
+2022-03-24,66.19999694824219,67.0,66.19999694824219,67.0,94282.0
+2022-03-27,67.19999694824219,70.69999694824219,67.19999694824219,70.5,472978.0
+2022-03-28,70.5,71.30000305175781,69.5999984741211,70.19999694824219,313086.0
+2022-03-29,70.0,71.0,69.5,70.4000015258789,230077.0
+2022-03-30,71.0,71.0999984741211,70.0,70.19999694824219,126941.0
+2022-03-31,70.0999984741211,70.80000305175781,69.80000305175781,70.5,108115.0
+2022-04-03,71.5999984741211,71.5999984741211,70.5999984741211,71.30000305175781,133938.0
+2022-04-04,71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0.0
+2022-04-05,70.5999984741211,70.80000305175781,69.5999984741211,69.69999694824219,116158.0
+2022-04-06,69.5999984741211,69.69999694824219,68.9000015258789,69.0,101579.0
+2022-04-07,69.0,69.69999694824219,68.5,69.5,61050.0
+2022-04-10,69.0,69.80000305175781,69.0,69.5999984741211,51250.0
+2022-04-11,69.9000015258789,69.9000015258789,69.0999984741211,69.9000015258789,117312.0
+2022-04-12,69.9000015258789,69.9000015258789,68.80000305175781,69.0,90390.0
+2022-04-13,68.69999694824219,68.69999694824219,67.30000305175781,68.0,111280.0
+2022-04-14,67.9000015258789,67.9000015258789,67.19999694824219,67.19999694824219,182545.0
+2022-04-17,67.80000305175781,67.80000305175781,66.69999694824219,66.80000305175781,350510.0
+2022-04-18,66.80000305175781,67.19999694824219,66.69999694824219,66.9000015258789,118232.0
+2022-04-19,67.0,67.0,66.30000305175781,66.30000305175781,97252.0
+2022-04-20,66.69999694824219,67.0999984741211,66.0,66.9000015258789,114143.0
+2022-04-21,66.9000015258789,67.19999694824219,66.9000015258789,67.0999984741211,45217.0
+2022-04-24,67.0,67.0999984741211,66.69999694824219,66.9000015258789,38076.0
+2022-04-25,67.0,67.19999694824219,66.69999694824219,67.19999694824219,51972.0
+2022-04-26,67.30000305175781,67.5,67.0,67.0,39999.0
+2022-04-27,67.0,67.4000015258789,67.0,67.0999984741211,24959.0
+2022-04-28,67.0,67.0999984741211,66.69999694824219,66.80000305175781,85515.0
+2022-05-08,67.0,67.0,66.0,66.0999984741211,96629.0
+2022-05-09,66.0999984741211,66.4000015258789,65.80000305175781,66.19999694824219,108225.0
+2022-05-10,66.19999694824219,66.19999694824219,65.5,65.80000305175781,112756.0
+2022-05-11,65.80000305175781,66.4000015258789,65.69999694824219,65.69999694824219,87978.0
+2022-05-12,65.69999694824219,65.69999694824219,64.5999984741211,64.69999694824219,136541.0
+2022-05-15,65.5999984741211,65.5999984741211,64.69999694824219,64.9000015258789,44519.0
+2022-05-16,64.9000015258789,64.9000015258789,63.5,63.5,81876.0
+2022-05-17,63.20000076293945,64.0,62.400001525878906,63.599998474121094,83285.0
+2022-05-18,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2022-05-19,62.599998474121094,62.599998474121094,60.900001525878906,61.70000076293945,122352.0
+2022-05-22,61.5,61.5,59.70000076293945,61.099998474121094,130620.0
+2022-05-23,61.20000076293945,61.20000076293945,59.5,59.599998474121094,122833.0
+2022-05-24,59.599998474121094,59.599998474121094,57.400001525878906,57.599998474121094,306967.0
+2022-05-25,57.70000076293945,58.29999923706055,57.5,57.599998474121094,274778.0
+2022-05-26,57.900001525878906,58.400001525878906,57.70000076293945,57.900001525878906,158145.0
+2022-05-29,58.400001525878906,58.70000076293945,57.900001525878906,58.0,198699.0
+2022-05-30,58.0,58.5,57.900001525878906,58.400001525878906,250239.0
+2022-05-31,58.599998474121094,58.70000076293945,57.5,57.900001525878906,175015.0
+2022-06-01,57.79999923706055,57.900001525878906,57.29999923706055,57.900001525878906,138126.0
+2022-06-02,57.900001525878906,58.099998474121094,57.599998474121094,58.0,155353.0
+2022-06-05,58.29999923706055,58.29999923706055,57.5,57.5,238993.0
+2022-06-06,57.5,58.20000076293945,57.5,58.20000076293945,191596.0
+2022-06-07,59.20000076293945,59.20000076293945,57.900001525878906,58.599998474121094,243142.0
+2022-06-08,58.5,58.5,57.900001525878906,58.099998474121094,82982.0
+2022-06-09,58.099998474121094,58.099998474121094,57.900001525878906,57.900001525878906,65886.0
+2022-06-12,57.70000076293945,58.0,57.0,57.0,214112.0
+2022-06-13,56.900001525878906,56.900001525878906,55.0,56.0,210637.0
+2022-06-14,55.79999923706055,55.79999923706055,53.79999923706055,54.70000076293945,173183.0
+2022-06-15,55.0,55.599998474121094,54.70000076293945,55.599998474121094,78820.0
+2022-06-16,55.79999923706055,56.099998474121094,55.099998474121094,55.099998474121094,74616.0
+2022-06-19,55.099998474121094,55.099998474121094,53.0,53.5,188760.0
+2022-06-20,53.5,54.0,53.20000076293945,53.70000076293945,71717.0
+2022-06-21,54.099998474121094,54.900001525878906,53.5,54.70000076293945,75511.0
+2022-06-22,54.79999923706055,54.79999923706055,53.900001525878906,54.0,71760.0
+2022-06-23,54.0,56.0,53.79999923706055,55.900001525878906,85182.0
+2022-06-26,55.79999923706055,57.0,55.79999923706055,57.0,49466.0
+2022-06-27,57.20000076293945,57.20000076293945,56.400001525878906,56.400001525878906,58903.0
+2022-06-28,56.29999923706055,56.29999923706055,55.70000076293945,56.0,38146.0
+2022-06-29,56.5,56.70000076293945,55.900001525878906,56.0,33501.0
+2022-06-30,56.5,57.400001525878906,56.20000076293945,57.400001525878906,74056.0
+2022-07-03,57.5,58.70000076293945,57.400001525878906,57.5,139282.0
+2022-07-04,58.099998474121094,58.099998474121094,55.70000076293945,55.70000076293945,89741.0
+2022-07-05,55.79999923706055,56.5,55.79999923706055,56.29999923706055,41872.0
+2022-07-06,56.0,56.900001525878906,55.400001525878906,56.70000076293945,41841.0
+2022-07-13,55.5,56.29999923706055,55.400001525878906,56.099998474121094,35937.0
+2022-07-14,55.599998474121094,55.900001525878906,55.099998474121094,55.900001525878906,35326.0
+2022-07-17,56.0,56.0,55.400001525878906,55.5,30216.0
+2022-07-18,55.599998474121094,55.599998474121094,55.0,55.599998474121094,54522.0
+2022-07-19,55.599998474121094,57.900001525878906,55.29999923706055,57.900001525878906,83614.0
+2022-07-20,57.900001525878906,58.5,57.0,57.29999923706055,58018.0
+2022-07-21,57.0,57.79999923706055,56.900001525878906,57.5,65019.0
+2022-07-24,57.5,57.5,56.900001525878906,57.099998474121094,63107.0
+2022-07-25,57.0,57.0,56.20000076293945,56.20000076293945,76934.0
+2022-07-26,56.20000076293945,57.20000076293945,56.20000076293945,56.5,35001.0
+2022-07-27,57.0,57.70000076293945,56.70000076293945,57.29999923706055,57876.0
+2022-07-28,57.5,58.400001525878906,57.5,58.29999923706055,88557.0
+2022-07-31,58.0,59.0,58.0,58.5,95623.0
+2022-08-01,58.400001525878906,59.20000076293945,58.400001525878906,58.900001525878906,84065.0
+2022-08-02,58.599998474121094,58.599998474121094,58.0,58.400001525878906,79972.0
+2022-08-03,58.0,58.599998474121094,57.900001525878906,57.900001525878906,71946.0
+2022-08-04,58.20000076293945,58.400001525878906,58.0,58.099998474121094,68062.0
+2022-08-07,58.099998474121094,58.20000076293945,57.70000076293945,58.20000076293945,51366.0
+2022-08-08,58.099998474121094,59.900001525878906,58.099998474121094,59.5,168278.0
+2022-08-09,59.599998474121094,59.70000076293945,58.70000076293945,58.900001525878906,65121.0
+2022-08-10,58.0,58.20000076293945,57.599998474121094,58.20000076293945,116926.0
+2022-08-11,57.79999923706055,58.400001525878906,57.79999923706055,58.400001525878906,88982.0
+2022-08-14,59.5,59.5,58.70000076293945,59.29999923706055,97406.0
+2022-08-15,59.599998474121094,59.900001525878906,59.400001525878906,59.400001525878906,116056.0
+2022-08-16,59.5,59.70000076293945,59.099998474121094,59.599998474121094,86181.0
+2022-08-17,59.70000076293945,60.70000076293945,59.70000076293945,60.70000076293945,117034.0
+2022-08-18,61.0,62.20000076293945,61.0,61.79999923706055,198298.0
+2022-08-21,61.79999923706055,61.79999923706055,61.79999923706055,61.79999923706055,0.0
+2022-08-22,60.099998474121094,60.099998474121094,59.0,59.0,97784.0
+2022-08-23,59.0,59.400001525878906,57.0,57.70000076293945,134424.0
+2022-08-24,57.70000076293945,57.70000076293945,55.900001525878906,56.29999923706055,234657.0
+2022-08-25,56.70000076293945,57.29999923706055,56.5,57.099998474121094,120885.0
+2022-08-28,56.900001525878906,58.20000076293945,56.5,57.900001525878906,89897.0
+2022-08-29,57.900001525878906,58.70000076293945,57.900001525878906,57.900001525878906,62501.0
+2022-08-30,58.099998474121094,58.599998474121094,58.0,58.29999923706055,62620.0
+2022-08-31,58.099998474121094,58.099998474121094,57.20000076293945,58.099998474121094,49345.0
+2022-09-01,57.599998474121094,58.099998474121094,57.0,57.20000076293945,78195.0
+2022-09-04,56.900001525878906,57.29999923706055,56.70000076293945,57.20000076293945,26847.0
+2022-09-05,57.0,58.099998474121094,57.0,57.099998474121094,29339.0
+2022-09-06,57.0,57.599998474121094,56.79999923706055,56.900001525878906,29829.0
+2022-09-07,56.900001525878906,56.900001525878906,55.099998474121094,55.79999923706055,62295.0
+2022-09-08,56.20000076293945,56.20000076293945,54.70000076293945,55.599998474121094,108876.0
+2022-09-11,56.0,56.900001525878906,55.79999923706055,56.900001525878906,54830.0
+2022-09-12,56.900001525878906,57.0,56.70000076293945,57.0,26523.0
+2022-09-13,57.20000076293945,57.5,56.599998474121094,56.599998474121094,72180.0
+2022-09-14,56.20000076293945,56.900001525878906,55.79999923706055,56.79999923706055,142907.0
+2022-09-15,55.5,55.900001525878906,55.400001525878906,55.79999923706055,77938.0
+2022-09-18,55.79999923706055,55.79999923706055,54.20000076293945,54.5,64555.0
+2022-09-19,54.20000076293945,54.20000076293945,53.0,53.20000076293945,104373.0
+2022-09-20,53.29999923706055,54.0,53.29999923706055,54.0,62704.0
+2022-09-21,54.0,54.599998474121094,53.5,53.5,62134.0
+2022-09-25,53.0,53.0,52.29999923706055,53.0,47781.0
+2022-09-26,53.0,53.5,52.599998474121094,52.599998474121094,34131.0
+2022-09-27,52.5,53.099998474121094,52.29999923706055,52.29999923706055,74510.0
+2022-09-28,52.599998474121094,53.0,51.599998474121094,52.29999923706055,165600.0
+2022-09-29,52.400001525878906,54.400001525878906,52.20000076293945,54.400001525878906,139434.0
+2022-10-02,54.400001525878906,54.70000076293945,53.79999923706055,54.0,60862.0
+2022-10-03,54.400001525878906,54.5,53.70000076293945,53.79999923706055,51457.0
+2022-10-04,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
+2022-10-05,54.099998474121094,55.0,54.0,54.5,124212.0
+2022-10-06,54.599998474121094,54.900001525878906,54.0,54.0,73335.0
+2022-10-09,53.29999923706055,54.0,53.0,53.099998474121094,56073.0
+2022-10-10,53.099998474121094,53.599998474121094,53.0,53.400001525878906,49763.0
+2022-10-11,53.099998474121094,53.400001525878906,53.099998474121094,53.400001525878906,15338.0
+2022-10-12,53.20000076293945,53.79999923706055,53.20000076293945,53.79999923706055,35965.0
+2022-10-13,53.400001525878906,53.900001525878906,53.0,53.20000076293945,60632.0
+2022-10-16,52.900001525878906,53.599998474121094,52.900001525878906,53.29999923706055,31040.0
+2022-10-17,53.5,54.0,53.5,53.5,34121.0
+2022-10-18,54.0,54.099998474121094,53.5,53.900001525878906,101443.0
+2022-10-19,54.099998474121094,54.79999923706055,53.900001525878906,54.79999923706055,100088.0
+2022-10-20,54.79999923706055,56.599998474121094,54.5,56.599998474121094,248061.0
+2022-10-23,56.599998474121094,57.400001525878906,55.400001525878906,55.400001525878906,116350.0
+2022-10-24,55.29999923706055,55.400001525878906,54.900001525878906,55.0,67026.0
+2022-10-25,54.900001525878906,55.400001525878906,54.70000076293945,54.79999923706055,44334.0
+2022-10-26,54.79999923706055,55.79999923706055,54.599998474121094,55.099998474121094,83126.0
+2022-10-27,54.70000076293945,55.400001525878906,54.599998474121094,54.599998474121094,39472.0
+2022-10-30,54.900001525878906,55.099998474121094,54.900001525878906,55.0,25437.0
+2022-10-31,55.0,55.0,55.0,55.0,0.0
+2022-11-01,54.5,54.5,54.0,54.29999923706055,49439.0
+2022-11-02,54.599998474121094,54.599998474121094,53.5,54.599998474121094,84017.0
+2022-11-03,54.0,54.900001525878906,53.5,54.70000076293945,102656.0
+2022-11-06,54.79999923706055,54.900001525878906,54.5,54.5,76736.0
+2022-11-07,54.5,55.20000076293945,54.29999923706055,55.20000076293945,62380.0
+2022-11-08,55.5,55.5,54.5,54.70000076293945,51396.0
+2022-11-09,54.5,55.0,54.29999923706055,55.0,41621.0
+2022-11-10,54.29999923706055,54.400001525878906,53.79999923706055,53.900001525878906,48281.0
+2022-11-13,54.0,54.20000076293945,53.79999923706055,54.099998474121094,17823.0
+2022-11-14,54.099998474121094,54.400001525878906,54.099998474121094,54.20000076293945,20296.0
+2022-11-15,54.0,54.400001525878906,54.0,54.400001525878906,10266.0
+2022-11-16,54.099998474121094,54.099998474121094,53.79999923706055,53.79999923706055,6854.0
+2022-11-17,54.0,54.099998474121094,53.79999923706055,54.099998474121094,6568.0
+2022-11-20,53.900001525878906,54.0,53.20000076293945,53.900001525878906,15216.0
+2022-11-21,53.5,53.5,53.0,53.400001525878906,37426.0
+2022-11-22,53.599998474121094,53.70000076293945,53.20000076293945,53.20000076293945,13477.0
+2022-11-24,53.20000076293945,53.29999923706055,52.900001525878906,52.900001525878906,19735.0
+2022-11-27,53.0,53.0,52.29999923706055,52.400001525878906,14194.0
+2022-11-28,52.0,52.5,51.79999923706055,51.900001525878906,38590.0
+2022-11-29,51.70000076293945,51.70000076293945,50.70000076293945,51.29999923706055,93516.0
+2022-11-30,51.900001525878906,53.400001525878906,50.5,50.5,98578.0
+2022-12-01,51.0,51.400001525878906,50.79999923706055,51.29999923706055,83281.0
+2022-12-04,51.400001525878906,51.400001525878906,50.29999923706055,50.79999923706055,40924.0
+2022-12-05,50.599998474121094,50.599998474121094,49.849998474121094,50.29999923706055,84054.0
+2022-12-06,50.0,51.29999923706055,49.79999923706055,50.0,79979.0
+2022-12-07,50.0,50.0,49.25,49.70000076293945,64466.0
+2022-12-08,49.5,50.0,49.20000076293945,49.650001525878906,52844.0
+2022-12-11,49.849998474121094,49.849998474121094,48.95000076293945,48.95000076293945,65271.0
+2022-12-12,48.79999923706055,48.79999923706055,47.599998474121094,47.79999923706055,70495.0
+2022-12-13,48.04999923706055,48.95000076293945,48.0,48.54999923706055,57864.0
+2022-12-14,49.0,49.25,48.79999923706055,49.25,46476.0
+2022-12-15,49.0,49.29999923706055,48.5,49.29999923706055,85063.0
+2022-12-18,48.900001525878906,49.20000076293945,48.25,48.400001525878906,50677.0
+2022-12-19,48.54999923706055,49.0,48.5,48.70000076293945,84315.0
+2022-12-20,48.599998474121094,49.20000076293945,48.349998474121094,49.20000076293945,42217.0
+2022-12-21,49.5,50.099998474121094,49.20000076293945,50.099998474121094,46327.0
+2022-12-22,50.400001525878906,50.400001525878906,49.70000076293945,49.900001525878906,27446.0
+2022-12-25,49.79999923706055,50.099998474121094,49.79999923706055,50.0,23932.0
+2022-12-26,49.79999923706055,49.95000076293945,49.150001525878906,49.95000076293945,18335.0
+2022-12-27,49.79999923706055,50.400001525878906,49.75,50.400001525878906,28264.0
+2022-12-28,50.20000076293945,51.20000076293945,50.20000076293945,51.20000076293945,27198.0
+2022-12-29,51.20000076293945,51.79999923706055,51.0,51.0,47089.0
+2023-01-01,51.099998474121094,51.70000076293945,51.099998474121094,51.599998474121094,39210.0
+2023-01-02,51.599998474121094,52.29999923706055,51.29999923706055,52.20000076293945,42604.0
+2023-01-03,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0
+2023-01-04,53.599998474121094,54.79999923706055,53.599998474121094,53.70000076293945,80004.0
+2023-01-05,53.900001525878906,54.20000076293945,53.5,54.20000076293945,40339.0
+2023-01-08,54.20000076293945,54.29999923706055,53.79999923706055,54.0,32471.0
+2023-01-09,54.0,54.099998474121094,53.5,54.099998474121094,49179.0
+2023-01-10,53.599998474121094,54.099998474121094,53.5,54.099998474121094,30886.0
+2023-01-11,54.0,54.0,53.0,53.400001525878906,27972.0
+2023-01-12,53.599998474121094,54.20000076293945,53.5,54.20000076293945,54306.0
+2023-01-15,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
+2023-01-16,54.400001525878906,54.400001525878906,53.0,53.0,67561.0
+2023-01-17,53.0,53.0,51.79999923706055,52.0,196911.0
+2023-01-18,53.0,53.0,51.79999923706055,52.0,196911.0
+2023-01-19,51.29999923706055,51.5,50.5,50.70000076293945,151529.0
+2023-01-22,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
+2023-01-23,51.5,51.79999923706055,51.20000076293945,51.5,44813.0
+2023-01-24,51.5,52.099998474121094,51.400001525878906,51.70000076293945,49795.0
+2023-01-25,52.0,52.0,51.70000076293945,51.70000076293945,34644.0
+2023-01-26,51.79999923706055,51.900001525878906,51.5,51.5,30024.0
+2023-01-29,51.400001525878906,51.599998474121094,51.400001525878906,51.5,28076.0
+2023-01-30,51.5,51.5,50.900001525878906,50.900001525878906,43156.0
+2023-01-31,50.900001525878906,51.099998474121094,50.29999923706055,50.29999923706055,76554.0
+2023-02-01,50.5,50.599998474121094,50.20000076293945,50.29999923706055,48963.0
+2023-02-02,50.599998474121094,50.70000076293945,50.29999923706055,50.400001525878906,39882.0
+2023-02-05,50.79999923706055,50.79999923706055,49.75,50.0,110128.0
+2023-02-06,49.900001525878906,49.900001525878906,49.400001525878906,49.650001525878906,96948.0
+2023-02-07,49.849998474121094,50.29999923706055,49.75,49.900001525878906,44673.0
+2023-02-08,49.70000076293945,50.20000076293945,49.54999923706055,50.20000076293945,37578.0
+2023-02-09,50.20000076293945,50.20000076293945,49.95000076293945,50.099998474121094,24896.0
+2023-02-12,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,0.0
+2023-02-13,50.0,50.0,49.650001525878906,49.70000076293945,54437.0
+2023-02-14,49.849998474121094,49.900001525878906,49.75,49.75,32713.0
+2023-02-15,50.0,51.5,49.849998474121094,50.20000076293945,108436.0
+2023-02-16,50.20000076293945,50.20000076293945,49.849998474121094,50.20000076293945,39749.0
+2023-02-19,50.29999923706055,50.70000076293945,50.0,50.400001525878906,28891.0
+2023-02-20,50.5,50.5,49.900001525878906,49.900001525878906,15657.0
+2023-02-21,49.849998474121094,49.849998474121094,49.349998474121094,49.349998474121094,26246.0
+2023-02-23,49.099998474121094,49.29999923706055,49.04999923706055,49.099998474121094,47641.0
+2023-02-26,49.0,49.20000076293945,48.650001525878906,48.650001525878906,27241.0
+2023-02-27,49.0,49.54999923706055,48.900001525878906,49.349998474121094,26622.0
+2023-02-28,49.54999923706055,50.20000076293945,49.099998474121094,50.20000076293945,23917.0
+2023-03-01,50.0,50.5,49.75,50.29999923706055,800.0
+2023-03-02,50.099998474121094,50.29999923706055,49.95000076293945,50.0,5548.0
+2023-03-05,50.20000076293945,50.29999923706055,50.0,50.0,500.0
+2023-03-06,50.0,50.0,50.0,50.0,0.0
+2023-03-07,50.0,50.0,50.0,50.0,0.0
+2023-03-08,50.0,50.099998474121094,49.95000076293945,50.0,335.0
+2023-03-09,50.0,50.0,50.0,50.0,0.0
+2023-03-12,50.0,50.0,50.0,50.0,0.0
+2023-03-13,50.0,50.0,50.0,50.0,0.0
+2023-03-14,50.400001525878906,50.400001525878906,49.900001525878906,50.0,698.0
+2023-03-15,49.900001525878906,50.0,49.5,49.5,500.0
+2023-03-16,49.599998474121094,50.29999923706055,49.349998474121094,50.29999923706055,677.0
+2023-03-19,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,0.0
+2023-03-20,49.900001525878906,50.0,49.70000076293945,50.0,706.0
+2023-03-21,50.099998474121094,50.20000076293945,49.79999923706055,49.79999923706055,400.0
+2023-03-22,49.79999923706055,49.900001525878906,49.79999923706055,49.849998474121094,1875.0
+2023-03-23,49.79999923706055,49.849998474121094,49.45000076293945,49.650001525878906,1058.0
+2023-03-26,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0
+2023-03-27,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0
+2023-03-28,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0
+2023-03-29,49.599998474121094,50.0,49.599998474121094,49.70000076293945,494.0
+2023-03-30,49.79999923706055,49.95000076293945,49.5,49.95000076293945,2300.0
+2023-04-02,49.95000076293945,49.95000076293945,49.95000076293945,49.95000076293945,0.0
+2023-04-03,50.099998474121094,50.70000076293945,50.0,50.599998474121094,516.0
+2023-04-04,50.70000076293945,51.599998474121094,50.70000076293945,51.29999923706055,300.0
+2023-04-05,51.599998474121094,51.599998474121094,51.0,51.099998474121094,321.0
+2023-04-06,51.099998474121094,51.5,51.099998474121094,51.099998474121094,2243.0
+2023-04-09,51.70000076293945,54.599998474121094,51.70000076293945,54.0,1000.0
+2023-04-10,54.20000076293945,54.29999923706055,52.79999923706055,53.0,496.0
+2023-04-11,52.599998474121094,53.599998474121094,52.29999923706055,53.599998474121094,957.0
+2023-04-12,53.20000076293945,54.0,53.20000076293945,53.70000076293945,974.0
+2023-04-13,53.70000076293945,53.79999923706055,53.099998474121094,53.29999923706055,500.0
+2023-04-16,53.099998474121094,53.099998474121094,52.5,52.70000076293945,600.0
+2023-04-17,53.0,53.099998474121094,52.5,52.5,380.0
+2023-04-25,52.5,52.5,52.0,52.0,320.0
+2023-04-26,52.0,52.70000076293945,51.900001525878906,52.70000076293945,5531.0
+2023-04-27,52.70000076293945,53.0,52.099998474121094,52.5,466.0
+2023-04-30,52.5,52.5,52.5,52.5,0.0
+2023-05-01,52.5,52.5,52.5,52.5,0.0
+2023-05-02,52.5,53.5,52.5,53.5,1063.0
+2023-05-03,53.5,53.5,52.0,52.20000076293945,429.0
+2023-05-04,52.0,52.400001525878906,51.5,52.0,340.0
+2023-05-07,52.5,52.5,52.0,52.29999923706055,672.0
+2023-05-08,52.599998474121094,52.599998474121094,52.20000076293945,52.400001525878906,473.0
+2023-05-09,52.599998474121094,52.70000076293945,52.29999923706055,52.5,998.0
+2023-05-10,52.099998474121094,52.599998474121094,52.099998474121094,52.29999923706055,303.0
+2023-05-11,52.599998474121094,52.599998474121094,52.099998474121094,52.400001525878906,500.0
+2023-05-14,52.599998474121094,52.79999923706055,52.400001525878906,52.400001525878906,347.0
+2023-05-15,52.5,52.5,51.70000076293945,51.79999923706055,693.0
+2023-05-16,52.0,52.099998474121094,51.599998474121094,51.70000076293945,293.0
+2023-05-17,51.599998474121094,52.099998474121094,51.599998474121094,52.0,585.0
+2023-05-18,51.599998474121094,51.79999923706055,51.400001525878906,51.5,616.0
+2023-05-21,51.5,51.900001525878906,51.400001525878906,51.900001525878906,755.0
+2023-05-22,51.79999923706055,51.79999923706055,51.29999923706055,51.599998474121094,1050.0
+2023-05-23,51.599998474121094,52.099998474121094,51.599998474121094,51.79999923706055,1752.0
+2023-05-24,52.0,52.599998474121094,51.900001525878906,52.400001525878906,402.0
+2023-05-25,52.599998474121094,54.0,52.099998474121094,53.099998474121094,1965.0
+2023-05-28,53.70000076293945,54.099998474121094,53.0,53.0,3000.0
+2023-05-29,53.79999923706055,54.0,53.20000076293945,54.0,600.0
+2023-05-30,54.099998474121094,54.400001525878906,53.0,53.099998474121094,389.0
+2023-05-31,52.70000076293945,53.0,52.20000076293945,52.900001525878906,979.0
+2023-06-01,52.5,52.5,51.400001525878906,51.79999923706055,833.0
+2023-06-04,51.79999923706055,52.0,51.5,51.70000076293945,525.0
+2023-06-05,51.900001525878906,52.599998474121094,51.79999923706055,52.29999923706055,547.0
+2023-06-06,52.20000076293945,52.20000076293945,51.900001525878906,52.0,546.0
+2023-06-07,51.900001525878906,52.20000076293945,51.900001525878906,52.099998474121094,668.0
+2023-06-08,52.5,52.5,51.400001525878906,51.79999923706055,642.0
+2023-06-11,52.099998474121094,52.5,52.0,52.0,525.0
+2023-06-12,52.0,52.0,51.70000076293945,52.0,300.0
+2023-06-13,52.0,52.099998474121094,51.599998474121094,52.0,1727.0
+2023-06-14,52.20000076293945,52.70000076293945,52.099998474121094,52.5,300.0
+2023-06-15,52.5,53.5,52.400001525878906,52.400001525878906,1000.0
+2023-06-18,52.400001525878906,53.099998474121094,52.400001525878906,53.0,580.0
+2023-06-19,53.0,54.20000076293945,52.900001525878906,53.400001525878906,248086.0
+2023-06-20,53.400001525878906,54.099998474121094,53.0,53.79999923706055,143454.0
+2023-06-21,53.79999923706055,54.0,53.20000076293945,53.70000076293945,68509.0
+2023-06-22,53.70000076293945,53.70000076293945,52.70000076293945,53.5,104027.0
+2023-07-02,53.5,54.0,53.20000076293945,53.599998474121094,57457.0
+2023-07-03,53.5,53.900001525878906,53.20000076293945,53.29999923706055,64926.0
+2023-07-04,53.29999923706055,53.5,52.599998474121094,52.79999923706055,124976.0
+2023-07-05,52.79999923706055,53.099998474121094,52.0,52.70000076293945,172929.0
+2023-07-06,52.70000076293945,52.70000076293945,52.20000076293945,52.5,89958.0
+2023-07-09,52.5,52.599998474121094,52.0,52.0,138247.0
+2023-07-10,52.0,52.5,51.900001525878906,51.900001525878906,154976.0
+2023-07-11,51.79999923706055,51.900001525878906,51.400001525878906,51.5,147015.0
+2023-07-12,51.400001525878906,51.400001525878906,50.900001525878906,51.0,196140.0
+2023-07-13,51.099998474121094,51.5,51.0,51.29999923706055,154243.0
+2023-07-16,51.400001525878906,51.5,50.70000076293945,50.70000076293945,101861.0
+2023-07-17,50.70000076293945,51.0,50.5,50.900001525878906,85757.0
+2023-07-18,50.599998474121094,51.20000076293945,50.29999923706055,50.5,82566.0
+2023-07-19,50.5,50.5,50.099998474121094,50.5,28906.0
+2023-07-20,50.5,50.599998474121094,50.0,50.29999923706055,79055.0
+2023-07-23,50.5,50.79999923706055,50.29999923706055,50.70000076293945,33105.0
+2023-07-24,50.5,51.0,50.5,50.900001525878906,62296.0
+2023-07-25,50.900001525878906,51.0,50.5,50.70000076293945,24472.0
+2023-07-26,50.70000076293945,51.0,50.5,50.900001525878906,44747.0
+2023-07-27,50.79999923706055,50.79999923706055,50.0,50.29999923706055,151158.0
+2023-07-30,50.20000076293945,50.5,49.900001525878906,49.95000076293945,88900.0
+2023-07-31,49.95000076293945,50.20000076293945,49.400001525878906,49.400001525878906,132159.0
+2023-08-01,49.45000076293945,49.95000076293945,49.45000076293945,49.75,38271.0
+2023-08-02,49.79999923706055,49.79999923706055,49.400001525878906,49.5,47488.0
+2023-08-03,49.5,49.599998474121094,49.0,49.150001525878906,94819.0
+2023-08-06,49.20000076293945,49.650001525878906,49.0,49.099998474121094,24064.0
+2023-08-07,49.099998474121094,49.150001525878906,48.099998474121094,48.79999923706055,71428.0
+2023-08-08,48.79999923706055,49.20000076293945,48.70000076293945,49.04999923706055,23203.0
+2023-08-09,49.54999923706055,49.599998474121094,48.70000076293945,49.150001525878906,41448.0
+2023-08-10,48.95000076293945,49.0,48.0,48.25,110095.0
+2023-08-13,48.5,48.79999923706055,48.25,48.70000076293945,30411.0
+2023-08-14,48.75,48.79999923706055,48.400001525878906,48.599998474121094,48721.0
+2023-08-15,48.900001525878906,48.900001525878906,48.150001525878906,48.20000076293945,37357.0
+2023-08-16,48.20000076293945,48.20000076293945,47.0,47.04999923706055,216493.0
+2023-08-17,47.150001525878906,47.75,47.0,47.75,132516.0
+2023-08-20,47.95000076293945,47.95000076293945,47.349998474121094,47.400001525878906,46181.0
+2023-08-21,47.849998474121094,47.849998474121094,47.0,47.04999923706055,50638.0
+2023-08-22,47.04999923706055,47.25,46.29999923706055,46.400001525878906,213453.0
+2023-08-23,46.5,46.650001525878906,46.29999923706055,46.400001525878906,108909.0
+2023-08-24,46.54999923706055,47.25,46.45000076293945,47.099998474121094,61334.0
+2023-08-27,47.150001525878906,47.650001525878906,47.0,47.20000076293945,54429.0
+2023-08-28,47.29999923706055,47.650001525878906,47.20000076293945,47.20000076293945,21668.0
+2023-08-29,47.20000076293945,47.20000076293945,46.5,46.599998474121094,112674.0
+2023-08-30,46.599998474121094,46.70000076293945,46.29999923706055,46.54999923706055,52252.0
+2023-08-31,46.54999923706055,46.75,46.45000076293945,46.75,109587.0
+2023-09-03,46.95000076293945,46.95000076293945,46.400001525878906,46.400001525878906,47120.0
+2023-09-04,46.400001525878906,46.400001525878906,45.75,45.849998474121094,156556.0
+2023-09-05,45.79999923706055,46.0,45.5,45.70000076293945,53140.0
+2023-09-06,45.79999923706055,45.79999923706055,45.349998474121094,45.599998474121094,65540.0
+2023-09-07,45.75,45.900001525878906,45.20000076293945,45.29999923706055,53745.0
+2023-09-10,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0
+2023-09-11,45.650001525878906,45.70000076293945,42.70000076293945,45.599998474121094,232099.0
+2023-09-12,45.29999923706055,45.650001525878906,45.0,45.099998474121094,74573.0
+2023-09-13,45.099998474121094,45.349998474121094,44.95000076293945,45.04999923706055,50134.0
+2023-09-14,45.150001525878906,45.150001525878906,44.79999923706055,45.0,87049.0
+2023-09-17,45.0,45.0,45.0,45.0,0.0
+2023-09-18,44.79999923706055,46.349998474121094,44.150001525878906,46.349998474121094,71173.0
+2023-09-19,45.20000076293945,45.400001525878906,44.900001525878906,45.20000076293945,57231.0
+2023-09-20,45.20000076293945,45.25,44.900001525878906,45.20000076293945,32850.0
+2023-09-21,45.29999923706055,45.29999923706055,44.95000076293945,45.099998474121094,21511.0
+2023-09-25,45.099998474121094,45.20000076293945,44.5,44.5,30219.0
+2023-09-26,45.25,45.29999923706055,44.599998474121094,44.95000076293945,118272.0
+2023-09-27,44.79999923706055,44.95000076293945,44.599998474121094,44.75,47517.0
+2023-09-28,44.75,44.79999923706055,43.95000076293945,44.099998474121094,97530.0
+2023-10-01,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0
+2023-10-02,44.099998474121094,44.20000076293945,44.0,44.150001525878906,39623.0
+2023-10-03,43.79999923706055,44.0,43.400001525878906,43.79999923706055,41591.0
+2023-10-04,43.70000076293945,43.75,42.849998474121094,43.0,92185.0
+2023-10-05,43.099998474121094,43.150001525878906,42.75,42.95000076293945,35496.0
+2023-10-08,42.900001525878906,43.0,42.70000076293945,42.95000076293945,31433.0
+2023-10-09,42.95000076293945,43.79999923706055,42.95000076293945,43.099998474121094,32614.0
+2023-10-10,42.95000076293945,43.599998474121094,42.599998474121094,42.599998474121094,82604.0
+2023-10-11,42.54999923706055,42.599998474121094,41.70000076293945,41.79999923706055,81938.0
+2023-10-12,41.70000076293945,42.45000076293945,41.54999923706055,42.45000076293945,57403.0
+2023-10-15,42.599998474121094,42.650001525878906,42.349998474121094,42.349998474121094,29096.0
+2023-10-16,42.650001525878906,42.650001525878906,41.599998474121094,42.349998474121094,38636.0
+2023-10-17,42.849998474121094,42.95000076293945,42.45000076293945,42.900001525878906,39712.0
+2023-10-18,42.900001525878906,42.95000076293945,41.29999923706055,41.29999923706055,85039.0
+2023-10-19,41.75,42.150001525878906,41.70000076293945,41.900001525878906,31438.0
+2023-10-22,41.900001525878906,42.0,41.20000076293945,41.75,37595.0
+2023-10-23,41.95000076293945,41.95000076293945,40.0,40.0,88006.0
+2023-10-24,40.45000076293945,41.20000076293945,40.20000076293945,40.900001525878906,39312.0
+2023-10-25,40.900001525878906,41.599998474121094,40.5,41.599998474121094,36463.0
+2023-10-26,41.599998474121094,41.599998474121094,40.79999923706055,40.79999923706055,46463.0
+2023-10-29,40.75,40.95000076293945,40.5,40.900001525878906,21462.0
+2023-10-30,40.900001525878906,41.349998474121094,40.75,40.849998474121094,61072.0
+2023-10-31,41.0,41.0,40.650001525878906,40.70000076293945,37354.0
+2023-11-01,40.900001525878906,41.0,40.5,40.79999923706055,38877.0
+2023-11-02,40.79999923706055,41.45000076293945,40.5,41.45000076293945,58365.0
+2023-11-05,41.5,41.70000076293945,41.0,41.099998474121094,53831.0
+2023-11-06,41.20000076293945,41.900001525878906,41.20000076293945,41.70000076293945,60024.0
+2023-11-07,41.79999923706055,42.349998474121094,41.5,42.25,36738.0
+2023-11-08,42.25,42.349998474121094,41.70000076293945,42.0,22376.0
+2023-11-09,42.0,42.0,40.5,40.599998474121094,113002.0
+2023-11-12,40.599998474121094,40.849998474121094,40.5,40.849998474121094,36376.0
+2023-11-13,40.849998474121094,41.0,40.5,41.0,33232.0
+2023-11-14,41.0,41.400001525878906,40.95000076293945,41.150001525878906,15330.0
+2023-11-15,41.45000076293945,41.75,41.150001525878906,41.75,19632.0
+2023-11-16,41.79999923706055,42.0,41.400001525878906,42.0,32795.0
+2023-11-19,42.5,43.5,42.150001525878906,43.45000076293945,97323.0
+2023-11-20,43.650001525878906,43.650001525878906,43.04999923706055,43.150001525878906,158487.0
+2023-11-21,43.20000076293945,43.20000076293945,42.599998474121094,43.150001525878906,32284.0
+2023-11-22,43.150001525878906,43.20000076293945,42.5,42.599998474121094,15150.0
+2023-11-23,43.150001525878906,43.20000076293945,42.5,42.599998474121094,15150.0
+2023-11-26,42.79999923706055,43.0,42.400001525878906,42.70000076293945,25055.0
+2023-11-27,42.650001525878906,43.0,42.400001525878906,42.400001525878906,33490.0
+2023-11-28,42.5,43.099998474121094,42.400001525878906,42.400001525878906,31318.0
+2023-11-29,43.04999923706055,43.04999923706055,42.599998474121094,42.70000076293945,37538.0
+2023-11-30,42.599998474121094,42.95000076293945,42.5,42.5,46782.0
+2023-12-03,43.20000076293945,43.599998474121094,42.79999923706055,43.45000076293945,47139.0
+2023-12-04,44.0,44.0,43.54999923706055,43.849998474121094,65626.0
+2023-12-05,43.599998474121094,43.75,42.849998474121094,43.400001525878906,54946.0
+2023-12-06,43.349998474121094,43.70000076293945,42.900001525878906,43.70000076293945,30849.0
+2023-12-07,43.650001525878906,43.650001525878906,43.04999923706055,43.150001525878906,14223.0
+2023-12-10,43.150001525878906,43.5,42.79999923706055,43.099998474121094,39854.0
+2023-12-11,43.29999923706055,43.29999923706055,42.849998474121094,43.04999923706055,37377.0
+2023-12-12,43.04999923706055,43.29999923706055,42.54999923706055,43.0,30963.0
+2023-12-13,43.099998474121094,43.95000076293945,42.900001525878906,43.54999923706055,96820.0
+2023-12-14,43.54999923706055,43.54999923706055,42.95000076293945,43.400001525878906,104047.0
+2023-12-17,43.400001525878906,43.400001525878906,43.04999923706055,43.29999923706055,40355.0
+2023-12-18,43.29999923706055,43.29999923706055,43.0,43.20000076293945,49311.0
+2023-12-19,43.20000076293945,43.20000076293945,42.95000076293945,43.0,41294.0
+2023-12-20,43.0,43.150001525878906,42.849998474121094,43.0,29667.0
+2023-12-21,42.95000076293945,43.0,42.70000076293945,43.0,27010.0
+2023-12-24,42.79999923706055,42.95000076293945,42.79999923706055,42.95000076293945,28455.0
+2023-12-25,43.0,43.0,42.650001525878906,42.75,47883.0
+2023-12-26,42.75,42.849998474121094,42.400001525878906,42.79999923706055,108416.0
+2023-12-27,42.79999923706055,42.79999923706055,42.54999923706055,42.79999923706055,45209.0
+2023-12-28,42.79999923706055,42.900001525878906,42.599998474121094,42.70000076293945,34397.0
+2023-12-31,42.650001525878906,42.79999923706055,42.349998474121094,42.54999923706055,110273.0
+2024-01-01,42.400001525878906,42.650001525878906,42.400001525878906,42.5,39220.0
+2024-01-02,42.5,42.79999923706055,42.400001525878906,42.599998474121094,137576.0
+2024-01-03,42.599998474121094,42.75,41.650001525878906,41.900001525878906,286566.0
+2024-01-04,41.599998474121094,41.849998474121094,41.29999923706055,41.599998474121094,87285.0
+2024-01-07,41.45000076293945,41.79999923706055,41.45000076293945,41.650001525878906,47536.0
+2024-01-08,41.70000076293945,41.70000076293945,41.25,41.45000076293945,98046.0
+2024-01-09,41.400001525878906,41.599998474121094,41.29999923706055,41.349998474121094,58784.0
+2024-01-10,41.400001525878906,41.5,41.150001525878906,41.20000076293945,33316.0
+2024-01-11,41.29999923706055,41.29999923706055,41.04999923706055,41.20000076293945,28179.0
+2024-01-14,41.20000076293945,41.20000076293945,40.0,40.20000076293945,149279.0
+2024-01-15,39.099998474121094,40.79999923706055,39.099998474121094,40.349998474121094,230103.0
+2024-01-16,40.349998474121094,40.349998474121094,39.599998474121094,39.599998474121094,67498.0
+2024-01-17,39.599998474121094,39.95000076293945,39.5,39.70000076293945,55356.0
+2024-01-18,39.75,39.75,39.29999923706055,39.75,48576.0
+2024-01-21,39.75,39.75,39.29999923706055,39.400001525878906,80840.0
+2024-01-22,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,0.0
+2024-01-23,39.75,39.75,39.25,39.599998474121094,67506.0
+2024-01-24,39.650001525878906,39.650001525878906,39.29999923706055,39.599998474121094,62902.0
+2024-01-25,39.650001525878906,40.0,39.29999923706055,39.849998474121094,94745.0
+2024-01-28,40.0,40.29999923706055,39.5,39.849998474121094,107224.0
+2024-01-29,39.849998474121094,39.849998474121094,39.150001525878906,39.29999923706055,151406.0
+2024-01-30,39.29999923706055,39.349998474121094,38.5,38.5,117898.0
+2024-01-31,38.5,38.75,38.400001525878906,38.70000076293945,83948.0
+2024-02-01,38.75,38.75,38.29999923706055,38.75,52363.0
+2024-02-04,38.75,39.04999923706055,38.599998474121094,38.650001525878906,45804.0
+2024-02-05,38.95000076293945,39.04999923706055,38.70000076293945,38.849998474121094,44761.0
+2024-02-06,39.04999923706055,39.849998474121094,38.95000076293945,39.849998474121094,89144.0
+2024-02-07,39.849998474121094,39.849998474121094,39.20000076293945,39.75,65374.0
+2024-02-08,39.849998474121094,39.849998474121094,39.20000076293945,39.75,65374.0
+2024-02-11,39.150001525878906,39.25,38.95000076293945,38.95000076293945,80900.0
+2024-02-12,38.95000076293945,39.04999923706055,38.79999923706055,38.849998474121094,79807.0
+2024-02-13,38.849998474121094,39.20000076293945,38.650001525878906,38.70000076293945,121989.0
+2024-02-14,38.900001525878906,38.900001525878906,38.5,38.5,92355.0
+2024-02-15,38.849998474121094,39.25,38.45000076293945,39.099998474121094,103096.0
+2024-02-18,39.5,39.79999923706055,39.099998474121094,39.79999923706055,77467.0
+2024-02-19,39.79999923706055,40.099998474121094,39.599998474121094,40.0,117601.0
+2024-02-20,40.0,40.25,39.599998474121094,39.599998474121094,97567.0
+2024-02-21,39.79999923706055,40.099998474121094,39.5,39.75,54234.0
+2024-02-25,39.75,40.20000076293945,39.75,40.20000076293945,82034.0
+2024-02-26,40.20000076293945,40.349998474121094,39.79999923706055,39.79999923706055,47966.0
+2024-02-27,39.79999923706055,39.95000076293945,39.70000076293945,39.70000076293945,41157.0
+2024-02-28,39.849998474121094,39.95000076293945,39.599998474121094,39.79999923706055,41464.0
+2024-02-29,40.04999923706055,40.04999923706055,39.849998474121094,39.95000076293945,87181.0
+2024-03-03,40.0,40.04999923706055,39.599998474121094,39.70000076293945,63497.0
+2024-03-04,39.75,39.79999923706055,39.04999923706055,39.04999923706055,63141.0
+2024-03-05,39.04999923706055,39.04999923706055,39.04999923706055,39.04999923706055,0.0
+2024-03-06,39.04999923706055,39.25,38.95000076293945,39.0,46410.0
+2024-03-07,38.95000076293945,39.20000076293945,38.79999923706055,39.150001525878906,92438.0
+2024-03-10,39.349998474121094,39.400001525878906,38.95000076293945,39.099998474121094,40750.0
+2024-03-11,39.099998474121094,39.20000076293945,38.900001525878906,39.0,48033.0
+2024-03-12,39.099998474121094,39.099998474121094,38.75,38.900001525878906,63076.0
+2024-03-13,39.0,39.0,38.54999923706055,38.599998474121094,111966.0
+2024-03-14,38.599998474121094,39.29999923706055,38.599998474121094,39.29999923706055,109454.0
+2024-03-17,39.29999923706055,39.29999923706055,38.650001525878906,39.150001525878906,100068.0
+2024-03-18,39.349998474121094,39.349998474121094,38.79999923706055,39.25,135893.0
+2024-03-19,39.04999923706055,39.20000076293945,38.95000076293945,39.0,46422.0
+2024-03-20,39.099998474121094,40.650001525878906,39.099998474121094,40.45000076293945,252621.0
+2024-03-21,40.29999923706055,40.79999923706055,40.04999923706055,40.150001525878906,111150.0
+2024-03-24,40.20000076293945,40.349998474121094,40.0,40.25,45482.0
+2024-03-25,40.349998474121094,40.5,39.900001525878906,40.150001525878906,83783.0
+2024-03-26,40.20000076293945,40.20000076293945,39.29999923706055,39.29999923706055,63149.0
+2024-03-27,39.25,39.849998474121094,39.099998474121094,39.650001525878906,74249.0
+2024-03-28,39.650001525878906,39.849998474121094,39.20000076293945,39.29999923706055,44454.0
+2024-03-31,39.29999923706055,39.599998474121094,39.04999923706055,39.25,81875.0
+2024-04-01,39.150001525878906,39.599998474121094,38.95000076293945,39.25,158829.0
+2024-04-02,39.150001525878906,40.20000076293945,39.04999923706055,40.20000076293945,87202.0
+2024-04-03,40.25,40.70000076293945,40.04999923706055,40.349998474121094,181668.0
+2024-04-04,40.349998474121094,40.599998474121094,40.20000076293945,40.599998474121094,101342.0
+2024-04-14,,,,,
+2024-04-15,42.150001525878906,42.29999923706055,41.70000076293945,41.79999923706055,324492.0
+2024-04-16,41.75,41.79999923706055,40.599998474121094,40.849998474121094,155149.0
+2024-04-17,40.79999923706055,41.04999923706055,40.25,40.79999923706055,96838.0
+2024-04-18,40.54999923706055,41.099998474121094,40.54999923706055,40.79999923706055,88888.0
+2024-04-21,40.79999923706055,41.04999923706055,40.5,40.599998474121094,35314.0
+2024-04-22,40.599998474121094,41.0,40.5,40.79999923706055,143288.0
+2024-04-23,40.20000076293945,40.5,39.900001525878906,39.900001525878906,150367.0
+2024-04-24,39.70000076293945,40.20000076293945,39.650001525878906,39.650001525878906,79695.0
+2024-04-25,40.0,40.0,39.29999923706055,39.29999923706055,62198.0
+2024-04-28,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2024-04-29,39.25,39.599998474121094,39.20000076293945,39.5,123203.0
+2024-04-30,39.54999923706055,40.04999923706055,39.5,39.95000076293945,108851.0
+2024-05-01,39.900001525878906,40.099998474121094,39.45000076293945,39.45000076293945,95704.0
+2024-05-02,39.54999923706055,39.70000076293945,39.400001525878906,39.400001525878906,71692.0
+2024-05-05,39.70000076293945,39.79999923706055,39.5,39.70000076293945,29208.0
+2024-05-06,39.70000076293945,39.900001525878906,39.349998474121094,39.75,56773.0
+2024-05-07,39.599998474121094,39.599998474121094,39.150001525878906,39.29999923706055,58132.0
+2024-05-08,39.29999923706055,39.29999923706055,38.900001525878906,39.0,112405.0
+2024-05-09,39.0,39.150001525878906,38.849998474121094,38.900001525878906,62531.0
+2024-05-12,39.0,39.04999923706055,38.599998474121094,38.79999923706055,59917.0
+2024-05-13,38.79999923706055,39.54999923706055,38.75,39.29999923706055,83087.0
+2024-05-14,39.29999923706055,39.400001525878906,38.599998474121094,38.599998474121094,68690.0
+2024-05-15,38.599998474121094,39.099998474121094,38.5,38.849998474121094,70558.0
+2024-05-16,39.099998474121094,39.70000076293945,39.099998474121094,39.25,116109.0
+2024-05-19,39.25,39.25,39.25,39.25,0.0
+2024-05-20,39.150001525878906,39.349998474121094,39.0,39.29999923706055,57116.0
+2024-05-21,38.54999923706055,39.0,38.5,38.70000076293945,63294.0
+2024-05-22,38.70000076293945,38.75,38.5,38.5,40951.0
+2024-05-23,38.5,38.70000076293945,38.400001525878906,38.45000076293945,26087.0
+2024-05-26,38.599998474121094,38.599998474121094,38.0,38.0,44327.0
+2024-05-27,38.099998474121094,38.099998474121094,37.400001525878906,37.45000076293945,73414.0
+2024-05-28,37.45000076293945,37.75,37.0,37.0,62636.0
+2024-05-29,37.5,37.75,37.25,37.349998474121094,40550.0
+2024-05-30,37.349998474121094,37.70000076293945,36.900001525878906,37.5,105856.0
+2024-06-02,37.5,37.5,37.5,37.5,0.0
+2024-06-03,37.70000076293945,37.95000076293945,37.349998474121094,37.79999923706055,51959.0
+2024-06-04,37.849998474121094,37.849998474121094,37.150001525878906,37.150001525878906,72307.0
+2024-06-05,37.150001525878906,37.650001525878906,37.150001525878906,37.29999923706055,83965.0
+2024-06-06,37.20000076293945,37.70000076293945,37.04999923706055,37.20000076293945,75221.0
+2024-06-09,37.20000076293945,37.70000076293945,37.099998474121094,37.70000076293945,157308.0
+2024-06-10,37.70000076293945,37.900001525878906,37.25,37.45000076293945,156558.0
+2024-06-11,37.25,37.349998474121094,37.099998474121094,37.25,100694.0
+2024-06-12,37.099998474121094,37.20000076293945,36.900001525878906,36.900001525878906,114190.0
+2024-06-13,37.0,37.150001525878906,36.599998474121094,37.150001525878906,76627.0
+2024-06-23,37.04999923706055,37.099998474121094,36.599998474121094,36.849998474121094,85434.0
+2024-06-24,36.849998474121094,36.849998474121094,36.25,36.25,98614.0
+2024-06-25,36.150001525878906,36.29999923706055,36.0,36.099998474121094,67229.0
+2024-06-26,36.150001525878906,36.20000076293945,35.849998474121094,35.95000076293945,48887.0
+2024-06-27,36.150001525878906,36.400001525878906,36.04999923706055,36.349998474121094,39166.0
+2024-06-30,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
+2024-07-01,36.900001525878906,37.099998474121094,36.5,36.54999923706055,60977.0
+2024-07-02,36.70000076293945,36.900001525878906,36.400001525878906,36.400001525878906,43923.0
+2024-07-03,36.599998474121094,36.95000076293945,36.5,36.79999923706055,47570.0
+2024-07-04,36.79999923706055,36.900001525878906,36.5,36.79999923706055,39620.0
+2024-07-07,37.04999923706055,37.150001525878906,36.70000076293945,37.0,29909.0
+2024-07-08,36.75,37.150001525878906,36.5,37.099998474121094,97388.0
+2024-07-09,37.099998474121094,37.099998474121094,36.849998474121094,36.95000076293945,137123.0
+2024-07-10,36.900001525878906,36.95000076293945,36.5,36.900001525878906,93494.0
+2024-07-11,36.650001525878906,36.79999923706055,36.54999923706055,36.79999923706055,60455.0
+2024-07-14,36.79999923706055,38.75,36.79999923706055,38.099998474121094,284157.0
+2024-07-15,38.45000076293945,38.5,37.650001525878906,37.79999923706055,77408.0
+2024-07-16,38.0,38.150001525878906,37.349998474121094,37.79999923706055,89129.0
+2024-07-17,37.79999923706055,38.0,37.54999923706055,37.900001525878906,92654.0
+2024-07-18,38.0,38.0,37.599998474121094,37.95000076293945,95164.0
+2024-07-21,37.95000076293945,37.95000076293945,37.0,37.0,265524.0
+2024-07-22,36.849998474121094,36.849998474121094,36.5,36.599998474121094,143410.0
+2024-07-23,36.599998474121094,36.599998474121094,36.150001525878906,36.45000076293945,98887.0
+2024-07-24,36.45000076293945,36.79999923706055,36.349998474121094,36.70000076293945,64445.0
+2024-07-25,36.75,36.79999923706055,36.400001525878906,36.599998474121094,40088.0
+2024-07-28,36.599998474121094,36.75,36.400001525878906,36.5,78470.0
+2024-07-29,36.599998474121094,36.70000076293945,35.900001525878906,35.900001525878906,164644.0
+2024-07-30,35.95000076293945,36.099998474121094,35.849998474121094,36.0,52641.0
+2024-07-31,36.20000076293945,36.20000076293945,35.79999923706055,35.849998474121094,95658.0
+2024-08-01,35.70000076293945,35.95000076293945,35.5,35.79999923706055,82303.0
+2024-08-04,35.099998474121094,35.099998474121094,34.45000076293945,34.79999923706055,119908.0
+2024-08-05,34.5,34.650001525878906,33.5,34.20000076293945,118173.0
+2024-08-06,34.79999923706055,35.45000076293945,34.599998474121094,34.70000076293945,71484.0
+2024-08-07,35.29999923706055,35.400001525878906,34.849998474121094,34.900001525878906,42983.0
+2024-08-08,34.900001525878906,35.150001525878906,34.5,35.04999923706055,56377.0
+2024-08-11,35.29999923706055,35.5,35.099998474121094,35.20000076293945,36900.0
+2024-08-12,35.150001525878906,35.349998474121094,35.0,35.0,442368.0
+2024-08-13,35.150001525878906,35.20000076293945,34.79999923706055,35.150001525878906,34643.0
+2024-08-14,35.29999923706055,35.29999923706055,35.0,35.150001525878906,40941.0
+2024-08-15,35.150001525878906,35.75,35.150001525878906,35.650001525878906,65170.0
+2024-08-18,35.650001525878906,36.20000076293945,35.650001525878906,35.95000076293945,42679.0
+2024-08-19,36.099998474121094,36.099998474121094,35.599998474121094,35.79999923706055,62870.0
+2024-08-20,35.650001525878906,35.95000076293945,35.5,35.599998474121094,39614.0
+2024-08-21,35.599998474121094,35.900001525878906,35.349998474121094,35.849998474121094,52350.0
+2024-08-22,35.849998474121094,35.900001525878906,35.349998474121094,35.599998474121094,159212.0
+2024-08-25,35.900001525878906,36.349998474121094,35.45000076293945,36.0,141677.0
+2024-08-26,36.0,36.20000076293945,35.70000076293945,35.75,56232.0
+2024-08-27,35.75,36.04999923706055,35.650001525878906,35.95000076293945,165526.0
+2024-08-28,36.0,36.04999923706055,35.5,35.599998474121094,94336.0
+2024-08-29,35.599998474121094,35.849998474121094,35.099998474121094,35.099998474121094,160609.0
+2024-09-01,35.20000076293945,35.95000076293945,35.20000076293945,35.95000076293945,73502.0
+2024-09-02,36.0,36.099998474121094,35.349998474121094,35.70000076293945,72650.0
+2024-09-03,35.70000076293945,35.75,35.20000076293945,35.25,106199.0
+2024-09-04,35.20000076293945,35.20000076293945,34.54999923706055,34.70000076293945,142011.0
+2024-09-05,34.70000076293945,34.95000076293945,34.599998474121094,34.599998474121094,65080.0
+2024-09-08,34.650001525878906,34.70000076293945,34.29999923706055,34.400001525878906,68188.0
+2024-09-09,34.650001525878906,34.70000076293945,34.0,34.099998474121094,124314.0
+2024-09-10,34.150001525878906,34.70000076293945,34.150001525878906,34.400001525878906,43627.0
+2024-09-11,34.45000076293945,34.75,33.79999923706055,34.0,111718.0
+2024-09-12,34.150001525878906,34.29999923706055,33.900001525878906,33.95000076293945,52119.0
+2024-09-15,34.04999923706055,34.20000076293945,33.849998474121094,33.849998474121094,95533.0
+2024-09-16,34.0,34.0,33.400001525878906,33.70000076293945,114391.0
+2024-09-17,33.75,34.29999923706055,33.54999923706055,34.29999923706055,105315.0
+2024-09-18,34.29999923706055,34.349998474121094,33.79999923706055,34.29999923706055,56812.0
+2024-09-19,34.29999923706055,34.5,33.79999923706055,33.79999923706055,781223.0
+2024-09-22,33.900001525878906,34.099998474121094,33.900001525878906,34.04999923706055,53673.0
+2024-09-24,33.79999923706055,34.25,33.79999923706055,34.150001525878906,159305.0
+2024-09-25,34.25,34.5,34.150001525878906,34.5,77893.0
+2024-09-26,34.29999923706055,35.20000076293945,34.29999923706055,34.95000076293945,121022.0
+2024-09-29,34.95000076293945,35.0,34.70000076293945,34.900001525878906,62136.0
+2024-09-30,34.70000076293945,34.95000076293945,34.599998474121094,34.70000076293945,249752.0
+2024-10-01,34.599998474121094,35.04999923706055,34.5,34.79999923706055,74183.0
+2024-10-02,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2024-10-03,34.0,34.150001525878906,33.849998474121094,33.849998474121094,71914.0
+2024-10-06,33.849998474121094,34.0,33.29999923706055,33.349998474121094,86451.0
+2024-10-07,33.400001525878906,33.54999923706055,33.0,33.45000076293945,93325.0
+2024-10-08,33.5,33.54999923706055,33.099998474121094,33.400001525878906,74981.0
+2024-10-09,33.5,33.5,33.150001525878906,33.349998474121094,47380.0
+2024-10-10,33.349998474121094,33.349998474121094,33.04999923706055,33.04999923706055,53011.0
+2024-10-13,33.099998474121094,33.54999923706055,33.099998474121094,33.400001525878906,54391.0
+2024-10-14,33.150001525878906,33.400001525878906,33.099998474121094,33.400001525878906,47231.0
+2024-10-15,33.04999923706055,33.349998474121094,33.0,33.20000076293945,60039.0
+2024-10-16,33.25,33.599998474121094,33.04999923706055,33.04999923706055,240472.0
+2024-10-17,33.20000076293945,34.150001525878906,33.20000076293945,33.45000076293945,210967.0
+2024-10-20,33.04999923706055,33.400001525878906,33.0,33.29999923706055,49291.0
+2024-10-21,33.150001525878906,33.5,33.150001525878906,33.349998474121094,51906.0
+2024-10-22,33.349998474121094,33.349998474121094,33.20000076293945,33.349998474121094,34784.0
+2024-10-23,33.349998474121094,33.349998474121094,33.099998474121094,33.20000076293945,49521.0
+2024-10-24,33.25,33.29999923706055,33.04999923706055,33.099998474121094,50107.0
+2024-10-27,33.29999923706055,33.650001525878906,33.29999923706055,33.54999923706055,62841.0
+2024-10-28,33.599998474121094,33.650001525878906,33.400001525878906,33.5,47174.0
+2024-10-29,33.650001525878906,33.650001525878906,33.20000076293945,33.20000076293945,46854.0
+2024-10-30,33.20000076293945,33.20000076293945,33.0,33.04999923706055,75185.0
+2024-10-31,33.099998474121094,33.25,33.04999923706055,33.099998474121094,70361.0
+2024-11-03,33.099998474121094,33.099998474121094,32.900001525878906,32.900001525878906,130964.0
+2024-11-04,32.900001525878906,32.900001525878906,32.400001525878906,32.599998474121094,135041.0
+2024-11-05,32.650001525878906,32.70000076293945,32.099998474121094,32.599998474121094,157065.0
+2024-11-06,32.900001525878906,32.95000076293945,32.650001525878906,32.95000076293945,67489.0
+2024-11-07,32.95000076293945,33.650001525878906,32.599998474121094,33.650001525878906,234006.0
+2024-11-10,33.79999923706055,34.5,33.650001525878906,34.04999923706055,169380.0
+2024-11-11,34.20000076293945,34.20000076293945,33.54999923706055,33.650001525878906,66675.0
+2024-11-12,33.650001525878906,34.20000076293945,33.650001525878906,34.0,145114.0
+2024-11-13,34.04999923706055,34.150001525878906,33.599998474121094,33.79999923706055,84758.0
+2024-11-14,34.04999923706055,34.04999923706055,33.29999923706055,33.400001525878906,74116.0
+2024-11-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2024-11-18,33.20000076293945,33.54999923706055,33.20000076293945,33.349998474121094,23940.0
+2024-11-19,33.349998474121094,33.650001525878906,33.349998474121094,33.45000076293945,67558.0
+2024-11-20,33.45000076293945,33.650001525878906,33.349998474121094,33.5,47280.0
+2024-11-21,33.45000076293945,33.5,33.04999923706055,33.150001525878906,62116.0
+2024-11-24,33.150001525878906,33.5,33.150001525878906,33.349998474121094,40571.0
+2024-11-25,33.25,33.400001525878906,33.0,33.099998474121094,87823.0
+2024-11-26,33.0,33.099998474121094,32.599998474121094,32.599998474121094,58650.0
+2024-11-27,32.650001525878906,32.849998474121094,32.400001525878906,32.5,53852.0
+2024-11-28,32.70000076293945,33.0,32.45000076293945,33.0,55916.0
+2024-12-01,32.70000076293945,33.0,32.45000076293945,33.0,55916.0
+2024-12-02,33.599998474121094,33.79999923706055,33.20000076293945,33.20000076293945,54180.0
+2024-12-03,33.25,33.650001525878906,33.0,33.45000076293945,63824.0
+2024-12-04,33.5,33.650001525878906,33.349998474121094,33.400001525878906,29975.0
+2024-12-05,33.5,33.849998474121094,33.400001525878906,33.70000076293945,54951.0
+2024-12-08,33.70000076293945,34.20000076293945,33.5,34.04999923706055,73953.0
+2024-12-09,34.04999923706055,35.150001525878906,34.04999923706055,35.150001525878906,252497.0
+2024-12-10,35.150001525878906,35.20000076293945,34.900001525878906,34.95000076293945,69694.0
+2024-12-11,35.20000076293945,35.20000076293945,34.95000076293945,35.099998474121094,50238.0
+2024-12-12,35.099998474121094,35.25,34.54999923706055,34.75,80090.0
+2024-12-15,34.75,34.900001525878906,34.5,34.5,30522.0
+2024-12-16,34.5,34.79999923706055,34.29999923706055,34.54999923706055,29446.0
+2024-12-17,34.75,34.75,34.150001525878906,34.29999923706055,71611.0
+2024-12-18,34.099998474121094,34.349998474121094,33.849998474121094,34.0,42763.0
+2024-12-19,33.900001525878906,33.900001525878906,33.5,33.650001525878906,68451.0
+2024-12-22,33.650001525878906,33.900001525878906,33.54999923706055,33.599998474121094,24623.0
+2024-12-23,33.599998474121094,34.0,33.29999923706055,33.75,49013.0
+2024-12-24,33.5,33.900001525878906,33.349998474121094,33.349998474121094,57934.0
+2024-12-25,33.599998474121094,33.900001525878906,33.29999923706055,33.29999923706055,37426.0
+2024-12-26,33.29999923706055,33.5,33.150001525878906,33.20000076293945,17030.0
+2024-12-29,33.099998474121094,33.75,33.099998474121094,33.599998474121094,42536.0
+2024-12-30,33.599998474121094,33.75,33.349998474121094,33.599998474121094,22022.0
+2024-12-31,33.650001525878906,34.5,33.599998474121094,34.5,43766.0
+2025-01-01,34.400001525878906,34.400001525878906,34.0,34.150001525878906,20267.0
+2025-01-02,34.04999923706055,34.04999923706055,33.349998474121094,33.599998474121094,62443.0
+2025-01-05,33.29999923706055,33.29999923706055,32.650001525878906,32.79999923706055,119122.0
+2025-01-06,33.0,33.25,32.650001525878906,32.900001525878906,77204.0
+2025-01-07,32.900001525878906,33.599998474121094,32.70000076293945,33.599998474121094,72990.0
+2025-01-08,33.349998474121094,33.349998474121094,32.849998474121094,32.900001525878906,63980.0
+2025-01-09,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0
+2025-01-12,32.900001525878906,33.0,32.75,32.75,151966.0
+2025-01-13,32.75,33.0,32.70000076293945,32.95000076293945,60524.0
+2025-01-14,33.0,33.0,32.849998474121094,33.0,157700.0
+2025-01-15,33.0,33.29999923706055,32.75,33.099998474121094,89878.0
+2025-01-16,33.04999923706055,33.20000076293945,33.0,33.04999923706055,39734.0
+2025-01-19,33.099998474121094,33.29999923706055,33.04999923706055,33.099998474121094,55061.0
+2025-01-20,33.29999923706055,33.29999923706055,32.95000076293945,33.0,187383.0
+2025-01-21,33.04999923706055,33.150001525878906,32.900001525878906,32.95000076293945,156129.0
+2025-01-22,33.0,33.0,32.70000076293945,32.75,109035.0
+2025-01-23,32.900001525878906,33.599998474121094,32.70000076293945,33.25,472845.0
+2025-01-26,33.45000076293945,33.900001525878906,33.29999923706055,33.5,102014.0
+2025-01-27,33.5,34.0,33.349998474121094,33.79999923706055,169766.0
+2025-01-28,33.79999923706055,33.95000076293945,33.5,33.900001525878906,194469.0
+2025-01-29,33.900001525878906,33.900001525878906,33.29999923706055,33.70000076293945,134641.0
+2025-01-30,33.75,34.25,33.54999923706055,33.95000076293945,177940.0
+2025-02-02,33.900001525878906,34.0,33.79999923706055,33.95000076293945,30452.0
+2025-02-03,33.900001525878906,33.95000076293945,33.45000076293945,33.70000076293945,52352.0
+2025-02-04,33.95000076293945,33.95000076293945,33.400001525878906,33.70000076293945,61681.0
+2025-02-05,33.650001525878906,34.29999923706055,33.650001525878906,34.099998474121094,124565.0
+2025-02-06,34.04999923706055,34.5,34.0,34.349998474121094,141210.0
+2025-02-09,34.349998474121094,34.54999923706055,34.04999923706055,34.150001525878906,61644.0
+2025-02-10,34.150001525878906,34.150001525878906,33.54999923706055,33.54999923706055,71799.0
+2025-02-11,33.75,33.849998474121094,33.400001525878906,33.54999923706055,52802.0
+2025-02-12,33.70000076293945,33.70000076293945,33.29999923706055,33.5,63439.0
+2025-02-13,33.5,33.650001525878906,33.349998474121094,33.650001525878906,29385.0
+2025-02-16,33.650001525878906,33.70000076293945,33.5,33.5,31797.0
+2025-02-17,33.5,33.5,33.20000076293945,33.400001525878906,54201.0
+2025-02-18,33.20000076293945,33.5,33.20000076293945,33.20000076293945,25813.0
+2025-02-19,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2025-02-20,33.400001525878906,33.400001525878906,32.849998474121094,33.099998474121094,52661.0
+2025-02-24,33.099998474121094,33.29999923706055,32.599998474121094,33.0,59726.0
+2025-02-25,32.5,32.75,32.0,32.04999923706055,196815.0
+2025-02-26,32.099998474121094,32.25,31.700000762939453,32.20000076293945,83050.0
+2025-02-27,32.20000076293945,32.20000076293945,31.75,31.899999618530273,58165.0
+2025-03-02,31.899999618530273,32.150001525878906,30.799999237060547,31.0,167372.0
+2025-03-03,31.100000381469727,31.5,30.850000381469727,31.5,56266.0
+2025-03-04,31.399999618530273,31.5,30.75,31.5,52574.0
+2025-03-05,31.399999618530273,31.899999618530273,31.399999618530273,31.799999237060547,24710.0
+2025-03-06,31.549999237060547,31.799999237060547,31.100000381469727,31.399999618530273,62243.0
+2025-03-09,31.450000762939453,31.5,30.799999237060547,31.100000381469727,47467.0
+2025-03-10,31.149999618530273,31.350000381469727,30.700000762939453,30.899999618530273,51068.0
+2025-03-11,31.0,31.399999618530273,30.700000762939453,31.399999618530273,56424.0
+2025-03-12,31.399999618530273,31.399999618530273,31.100000381469727,31.299999237060547,25412.0
+2025-03-13,31.299999237060547,31.450000762939453,31.0,31.25,44569.0
+2025-03-16,31.299999237060547,31.700000762939453,31.149999618530273,31.5,31703.0
+2025-03-17,31.700000762939453,32.400001525878906,31.700000762939453,32.04999923706055,40324.0
+2025-03-18,32.20000076293945,32.20000076293945,31.649999618530273,31.950000762939453,28206.0
+2025-03-19,31.850000381469727,32.0,31.700000762939453,31.700000762939453,30294.0
+2025-03-20,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2025-03-23,31.850000381469727,31.950000762939453,31.5,31.600000381469727,23864.0
+2025-03-24,31.600000381469727,31.950000762939453,31.5,31.75,16212.0
+2025-03-25,32.0,32.29999923706055,31.799999237060547,32.20000076293945,21599.0
+2025-03-26,32.20000076293945,32.79999923706055,32.20000076293945,32.400001525878906,57980.0
+2025-03-27,32.79999923706055,33.75,32.75,33.29999923706055,267648.0
+2025-04-03,33.29999923706055,34.29999923706055,33.25,33.900001525878906,122438.0
+2025-04-06,32.54999923706055,32.54999923706055,31.100000381469727,31.100000381469727,236563.0
+2025-04-07,30.700000762939453,31.5,29.649999618530273,31.299999237060547,298479.0
+2025-04-08,31.299999237060547,31.950000762939453,30.950000762939453,30.950000762939453,157156.0
+2025-04-09,30.950000762939453,31.100000381469727,30.350000381469727,30.700000762939453,94903.0
+2025-04-10,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2025-04-13,31.100000381469727,31.799999237060547,31.100000381469727,31.399999618530273,113996.0
+2025-04-14,31.5,31.700000762939453,31.299999237060547,31.399999618530273,88821.0
+2025-04-15,31.549999237060547,31.950000762939453,31.549999237060547,31.75,38029.0
+2025-04-16,31.75,31.75,31.350000381469727,31.600000381469727,58567.0
+2025-04-17,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2025-04-20,31.5,31.799999237060547,31.299999237060547,31.649999618530273,43182.0
+2025-04-21,31.600000381469727,31.649999618530273,31.100000381469727,31.100000381469727,56975.0
+2025-04-22,31.100000381469727,31.25,30.899999618530273,31.100000381469727,82110.0
+2025-04-23,31.5,31.649999618530273,31.25,31.649999618530273,50566.0
+2025-04-24,31.649999618530273,31.899999618530273,31.549999237060547,31.799999237060547,39409.0
+2025-04-27,31.799999237060547,32.04999923706055,31.600000381469727,31.700000762939453,40669.0
+2025-04-28,31.799999237060547,31.799999237060547,31.399999618530273,31.5,53210.0
+2025-04-29,31.600000381469727,31.649999618530273,31.100000381469727,31.350000381469727,94520.0
+2025-04-30,31.350000381469727,31.399999618530273,31.0,31.049999237060547,160592.0
+2025-05-01,31.100000381469727,31.299999237060547,30.899999618530273,31.200000762939453,87848.0
+2025-05-04,31.200000762939453,31.299999237060547,30.899999618530273,31.049999237060547,25344.0
+2025-05-05,31.200000762939453,31.399999618530273,30.700000762939453,31.399999618530273,115502.0
+2025-05-06,31.299999237060547,31.399999618530273,30.899999618530273,31.149999618530273,38120.0
+2025-05-07,31.149999618530273,31.149999618530273,30.700000762939453,30.75,73569.0
+2025-05-08,30.850000381469727,31.200000762939453,30.600000381469727,31.200000762939453,49249.0
+2025-05-11,31.0,31.100000381469727,30.700000762939453,31.100000381469727,44381.0
+2025-05-12,31.25,31.299999237060547,31.0,31.149999618530273,84188.0
+2025-05-13,31.149999618530273,31.299999237060547,30.899999618530273,31.25,76935.0
+2025-05-14,30.75,31.299999237060547,30.75,31.200000762939453,110033.0
+2025-05-15,30.850000381469727,30.950000762939453,30.5,30.799999237060547,68080.0
+2025-05-18,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2025-05-19,30.299999237060547,30.450000762939453,30.100000381469727,30.100000381469727,26749.0
+2025-05-20,30.149999618530273,30.5,30.0,30.450000762939453,57442.0
+2025-05-21,30.450000762939453,30.5,30.0,30.5,42407.0
+2025-05-22,30.350000381469727,30.350000381469727,29.649999618530273,29.950000762939453,105277.0
+2025-05-25,29.950000762939453,29.950000762939453,29.450000762939453,29.75,68733.0
+2025-05-26,29.850000381469727,29.850000381469727,29.049999237060547,29.399999618530273,62380.0
+2025-05-27,29.700000762939453,29.700000762939453,29.149999618530273,29.350000381469727,35638.0
+2025-05-28,29.200000762939453,30.100000381469727,29.200000762939453,29.5,85979.0
+2025-05-29,29.600000381469727,29.899999618530273,29.549999237060547,29.700000762939453,62191.0
+2025-06-01,29.799999237060547,29.799999237060547,29.0,29.25,71111.0
+2025-06-02,29.25,29.399999618530273,29.049999237060547,29.049999237060547,50678.0
+2025-06-03,29.25,29.25,28.899999618530273,29.100000381469727,55794.0
+2025-06-04,29.100000381469727,29.399999618530273,28.950000762939453,29.299999237060547,86635.0
+2025-06-11,29.299999237060547,29.649999618530273,29.299999237060547,29.399999618530273,36301.0
+2025-06-12,29.399999618530273,29.399999618530273,28.450000762939453,28.450000762939453,66055.0
+2025-06-15,27.049999237060547,28.399999618530273,27.049999237060547,27.950000762939453,65138.0
+2025-06-16,27.950000762939453,29.0,27.950000762939453,28.850000381469727,50297.0
+2025-06-17,28.850000381469727,30.0,28.700000762939453,28.75,73867.0
+2025-06-18,28.649999618530273,28.950000762939453,28.399999618530273,28.899999618530273,79680.0
+2025-06-19,27.899999618530273,27.950000762939453,27.149999618530273,27.399999618530273,235313.0
+2025-06-22,27.450000762939453,27.75,27.100000381469727,27.350000381469727,94406.0
+2025-06-23,27.200000762939453,27.450000762939453,27.200000762939453,27.399999618530273,42843.0
+2025-06-24,27.5,27.950000762939453,27.5,27.799999237060547,121056.0
+2025-06-25,27.799999237060547,28.200000762939453,27.600000381469727,27.950000762939453,57791.0
+2025-06-26,28.149999618530273,28.450000762939453,28.049999237060547,28.450000762939453,41411.0
+2025-06-29,29.079999923706055,29.079999923706055,28.459999084472656,28.899999618530273,51386.0
+2025-06-30,28.780000686645508,28.84000015258789,28.5,28.719999313354492,50121.0
+2025-07-01,28.799999237060547,29.18000030517578,28.600000381469727,29.18000030517578,73307.0
+2025-07-02,29.18000030517578,29.18000030517578,28.799999237060547,28.860000610351562,44929.0
+2025-07-03,28.860000610351562,29.079999923706055,28.739999771118164,28.860000610351562,56471.0
+2025-07-06,28.860000610351562,28.899999618530273,28.420000076293945,28.579999923706055,49856.0
+2025-07-07,28.579999923706055,28.579999923706055,28.280000686645508,28.299999237060547,80217.0
+2025-07-08,28.280000686645508,28.360000610351562,28.100000381469727,28.15999984741211,71433.0
+2025-07-09,28.200000762939453,28.200000762939453,27.860000610351562,27.940000534057617,120368.0
+2025-07-10,27.799999237060547,27.979999542236328,27.760000228881836,27.920000076293945,78595.0
+2025-07-13,27.899999618530273,27.940000534057617,27.799999237060547,27.899999618530273,20980.0
+2025-07-14,27.8799991607666,27.8799991607666,27.440000534057617,27.459999084472656,105818.0
+2025-07-15,27.459999084472656,27.6200008392334,27.239999771118164,27.399999618530273,101765.0
+2025-07-16,27.299999237060547,27.360000610351562,27.0,27.15999984741211,121887.0
+2025-07-17,27.15999984741211,27.15999984741211,27.15999984741211,27.15999984741211,0.0
+2025-07-20,27.219999313354492,27.420000076293945,27.0,27.139999389648438,72897.0
+2025-07-21,27.139999389648438,27.139999389648438,26.860000610351562,26.940000534057617,71964.0
+2025-07-22,26.8799991607666,26.979999542236328,26.5,26.6200008392334,57614.0
+2025-07-23,26.739999771118164,26.81999969482422,26.440000534057617,26.600000381469727,41937.0
+2025-07-24,26.6200008392334,26.899999618530273,26.600000381469727,26.68000030517578,74020.0
+2025-07-27,26.68000030517578,26.799999237060547,26.5,26.520000457763672,50583.0
+2025-07-28,26.579999923706055,26.65999984741211,26.399999618530273,26.420000076293945,98827.0
+2025-07-29,26.399999618530273,26.440000534057617,26.280000686645508,26.360000610351562,50791.0
+2025-07-30,26.360000610351562,26.360000610351562,26.0,26.1200008392334,64434.0
+2025-07-31,26.200000762939453,26.299999237060547,25.899999618530273,26.299999237060547,73484.0
+2025-08-03,26.299999237060547,26.299999237060547,25.959999084472656,26.1200008392334,36041.0
+2025-08-04,26.219999313354492,26.5,26.079999923706055,26.31999969482422,27597.0
+2025-08-05,26.31999969482422,26.65999984741211,26.280000686645508,26.520000457763672,67731.0
+2025-08-06,26.700000762939453,26.799999237060547,26.5,26.799999237060547,58769.0
+2025-08-07,26.780000686645508,26.780000686645508,26.440000534057617,26.600000381469727,88755.0
+2025-08-10,26.600000381469727,26.6200008392334,26.440000534057617,26.600000381469727,36927.0
+2025-08-11,26.600000381469727,26.600000381469727,25.940000534057617,25.959999084472656,59104.0
+2025-08-12,26.079999923706055,26.100000381469727,25.540000915527344,25.700000762939453,79753.0
+2025-08-13,25.760000228881836,26.0,25.760000228881836,25.84000015258789,34301.0
+2025-08-14,25.84000015258789,26.200000762939453,25.81999969482422,26.020000457763672,52819.0
+2025-08-17,26.020000457763672,26.34000015258789,26.0,26.200000762939453,45277.0
+2025-08-18,26.299999237060547,26.3799991607666,26.059999465942383,26.200000762939453,75098.0
+2025-08-19,26.15999984741211,26.3799991607666,26.139999389648438,26.18000030517578,43020.0
+2025-08-20,26.100000381469727,26.239999771118164,25.959999084472656,26.0,35895.0
+2025-08-21,26.0,26.15999984741211,25.84000015258789,25.940000534057617,86619.0
+2025-08-24,26.0,26.399999618530273,25.940000534057617,26.040000915527344,53797.0
+2025-08-25,26.020000457763672,26.139999389648438,25.81999969482422,26.139999389648438,91376.0
+2025-08-26,26.139999389648438,26.399999618530273,26.020000457763672,26.020000457763672,178236.0
+2025-08-27,26.219999313354492,26.399999618530273,25.899999618530273,25.899999618530273,102418.0
+2025-08-28,26.100000381469727,26.1200008392334,25.860000610351562,25.899999618530273,55910.0
+2025-08-31,26.020000457763672,26.020000457763672,25.799999237060547,25.799999237060547,46412.0
+2025-09-01,25.799999237060547,25.799999237060547,25.5,25.5,66225.0
+2025-09-02,25.5,25.799999237060547,25.260000228881836,25.739999771118164,91544.0
+2025-09-03,25.780000686645508,25.8799991607666,25.440000534057617,25.440000534057617,159638.0
+2025-09-04,25.440000534057617,25.739999771118164,25.440000534057617,25.68000030517578,46019.0