diff --git "a/data/4002.csv" "b/data/4002.csv"
new file mode 100644--- /dev/null
+++ "b/data/4002.csv"
@@ -0,0 +1,3938 @@
+date,open,high,low,close,volume
+2010-02-22,7.65625,7.65625,7.53125,7.625,1166224.0
+2010-02-23,7.625,7.625,7.5625,7.59375,153944.0
+2010-02-24,7.59375,7.6875,7.59375,7.625,932088.0
+2010-02-25,7.625,7.625,7.625,7.625,0.0
+2010-02-28,7.75,7.78125,7.65625,7.75,577904.0
+2010-03-01,7.6875,7.75,7.6875,7.75,268704.0
+2010-03-02,7.6875,7.78125,7.6875,7.78125,404512.0
+2010-03-03,7.75,7.84375,7.71875,7.84375,740472.0
+2010-03-04,7.84375,7.84375,7.84375,7.84375,0.0
+2010-03-07,7.8125,7.9375,7.8125,7.875,552144.0
+2010-03-08,7.90625,7.90625,7.75,7.875,566240.0
+2010-03-09,7.9375,8.125,7.90625,8.03125,760944.0
+2010-03-10,8.0,8.21875,8.0,8.125,988272.0
+2010-03-11,8.0,8.21875,8.0,8.125,988272.0
+2010-03-14,8.0625,8.125,8.03125,8.03125,327248.0
+2010-03-15,8.03125,8.03125,7.90625,7.9375,238320.0
+2010-03-16,8.03125,8.03125,7.90625,7.9375,238320.0
+2010-03-17,7.9375,8.0,7.875,7.96875,466352.0
+2010-03-18,7.6875,7.875,7.625,7.71875,5272152.0
+2010-03-21,8.09375,8.09375,7.96875,8.03125,239240.0
+2010-03-22,8.03125,8.03125,7.84375,7.90625,1033392.0
+2010-03-23,7.875,7.90625,7.71875,7.78125,1605560.0
+2010-03-24,6.875,7.1875,6.4375,6.53125,71564896.0
+2010-03-25,7.78125,7.8125,7.6875,7.8125,697656.0
+2010-03-28,7.75,7.84375,7.75,7.78125,609320.0
+2010-03-29,7.84375,7.84375,7.6875,7.71875,618320.0
+2010-03-30,7.8125,7.8125,7.59375,7.6875,2194456.0
+2010-03-31,7.59375,7.8125,7.59375,7.71875,1901696.0
+2010-04-01,7.59375,7.8125,7.59375,7.71875,1901696.0
+2010-04-04,7.71875,7.71875,7.71875,7.71875,0.0
+2010-04-05,7.71875,7.8125,7.71875,7.75,1435632.0
+2010-04-06,7.71875,7.75,7.71875,7.75,379112.0
+2010-04-07,7.75,7.96875,7.75,7.90625,2317064.0
+2010-04-08,7.75,7.96875,7.75,7.90625,2317064.0
+2010-04-11,7.96875,8.15625,7.96875,8.0625,1136088.0
+2010-04-12,8.09375,8.125,8.0625,8.09375,622920.0
+2010-04-13,8.03125,8.03125,7.96875,8.03125,305624.0
+2010-04-14,8.03125,8.09375,8.0,8.09375,450344.0
+2010-04-15,8.03125,8.09375,8.0,8.09375,450344.0
+2010-04-18,8.0,8.0625,7.9375,8.0,1084352.0
+2010-04-19,8.0,8.125,7.9375,8.09375,450144.0
+2010-04-20,8.125,8.40625,8.125,8.375,1060536.0
+2010-04-21,8.375,8.625,8.25,8.375,1552888.0
+2010-04-22,8.375,8.625,8.25,8.375,1552888.0
+2010-04-25,8.375,8.375,8.375,8.375,0.0
+2010-04-26,8.5625,8.625,8.4375,8.4375,650016.0
+2010-04-27,8.4375,8.53125,8.375,8.46875,724944.0
+2010-04-28,8.40625,8.5,8.375,8.5,188648.0
+2010-04-29,8.40625,8.5,8.375,8.5,188648.0
+2010-05-02,8.5,8.5,8.5,8.5,0.0
+2010-05-03,8.5,8.5,8.375,8.4375,209216.0
+2010-05-04,8.3125,8.40625,8.3125,8.34375,143296.0
+2010-05-05,8.25,8.75,8.25,8.5,1568784.0
+2010-05-06,8.25,8.75,8.25,8.5,1568784.0
+2010-05-09,8.125,8.3125,8.0625,8.3125,282536.0
+2010-05-10,8.40625,8.5625,8.40625,8.5625,301904.0
+2010-05-11,8.5625,8.5625,8.375,8.375,301456.0
+2010-05-12,8.375,8.375,8.1875,8.3125,186160.0
+2010-05-13,8.375,8.375,8.1875,8.3125,186160.0
+2010-05-16,8.0625,8.34375,8.0625,8.125,516864.0
+2010-05-17,7.96875,8.125,7.9375,7.9375,456672.0
+2010-05-18,8.0,8.125,7.96875,8.03125,205344.0
+2010-05-19,7.9375,7.9375,7.625,7.6875,900208.0
+2010-05-20,7.9375,7.9375,7.625,7.6875,900208.0
+2010-05-23,7.84375,8.65625,7.8125,8.59375,2909832.0
+2010-05-24,8.40625,8.75,8.1875,8.53125,4514504.0
+2010-05-25,8.40625,8.75,8.1875,8.53125,4514504.0
+2010-05-26,8.0625,8.125,7.78125,7.78125,2432976.0
+2010-05-27,8.0625,8.125,7.78125,7.78125,2432976.0
+2010-05-30,7.78125,7.78125,7.78125,7.78125,0.0
+2010-05-31,8.0,8.4375,7.875,8.15625,2028952.0
+2010-06-01,8.375,8.71875,8.28125,8.5625,3079648.0
+2010-06-02,8.5,8.59375,8.34375,8.375,2432752.0
+2010-06-03,8.3125,8.75,8.3125,8.5,3976416.0
+2010-06-06,8.3125,8.40625,8.15625,8.1875,2027008.0
+2010-06-07,8.125,8.34375,8.0625,8.09375,1369832.0
+2010-06-08,8.15625,8.1875,7.96875,8.0,736264.0
+2010-06-09,8.15625,8.1875,7.96875,8.0,736264.0
+2010-06-10,8.125,8.28125,8.03125,8.21875,1912232.0
+2010-06-13,8.4375,8.65625,8.1875,8.1875,1518840.0
+2010-06-14,8.25,8.4375,8.25,8.34375,907536.0
+2010-06-15,8.46875,8.5,8.40625,8.4375,818440.0
+2010-06-16,8.46875,8.65625,8.34375,8.40625,1221480.0
+2010-06-17,8.46875,8.65625,8.34375,8.40625,1221480.0
+2010-06-20,8.28125,8.375,8.21875,8.25,901112.0
+2010-06-21,8.34375,8.34375,8.125,8.1875,1148664.0
+2010-06-22,8.125,8.375,8.0625,8.09375,2862544.0
+2010-06-23,8.15625,8.15625,8.03125,8.03125,545688.0
+2010-06-24,8.15625,8.15625,8.03125,8.03125,545688.0
+2010-06-27,8.03125,8.03125,8.03125,8.03125,0.0
+2010-06-28,8.3125,8.5,8.25,8.3125,3999040.0
+2010-06-29,8.1875,8.46875,8.15625,8.34375,1046560.0
+2010-06-30,8.34375,8.5,8.28125,8.3125,718120.0
+2010-07-01,8.34375,8.5,8.28125,8.3125,718120.0
+2010-07-04,8.21875,8.34375,8.1875,8.21875,437944.0
+2010-07-05,8.25,8.40625,8.125,8.1875,1103896.0
+2010-07-06,8.28125,8.375,8.28125,8.34375,645896.0
+2010-07-07,8.375,8.46875,8.34375,8.40625,809976.0
+2010-07-08,8.375,8.46875,8.34375,8.40625,809976.0
+2010-07-11,8.625,8.84375,8.59375,8.6875,1950952.0
+2010-07-12,8.65625,8.6875,8.5,8.5625,574744.0
+2010-07-13,8.65625,8.6875,8.5,8.5625,574744.0
+2010-07-14,8.78125,8.78125,8.40625,8.40625,686720.0
+2010-07-15,8.78125,8.78125,8.40625,8.40625,686720.0
+2010-07-18,8.5,8.5,8.34375,8.40625,484464.0
+2010-07-19,8.34375,8.5,8.34375,8.5,258008.0
+2010-07-20,8.4375,8.4375,8.25,8.375,786656.0
+2010-07-21,8.3125,8.3125,8.125,8.15625,340024.0
+2010-07-22,8.3125,8.3125,8.125,8.15625,340024.0
+2010-07-25,8.1875,8.5625,8.1875,8.5625,1594792.0
+2010-07-26,8.1875,8.5625,8.1875,8.5625,1594792.0
+2010-07-27,8.78125,9.25,8.75,9.0625,1707160.0
+2010-07-28,9.125,9.71875,9.125,9.34375,2942312.0
+2010-07-29,9.125,9.71875,9.125,9.34375,2942312.0
+2010-08-01,9.25,9.25,9.125,9.15625,378584.0
+2010-08-02,9.1875,9.1875,9.0,9.03125,481984.0
+2010-08-03,9.0625,9.21875,8.96875,9.0,953784.0
+2010-08-04,8.96875,9.09375,8.96875,9.03125,190152.0
+2010-08-05,8.96875,9.09375,8.96875,9.03125,190152.0
+2010-08-08,9.25,9.25,9.0625,9.09375,501320.0
+2010-08-09,9.03125,9.0625,9.0,9.0625,217400.0
+2010-08-10,9.0625,9.28125,9.0,9.0,440632.0
+2010-08-11,9.0,9.0,8.6875,9.0,234704.0
+2010-08-12,9.0,9.0,8.6875,9.0,234704.0
+2010-08-15,8.75,8.875,8.6875,8.71875,361912.0
+2010-08-16,8.71875,8.75,8.625,8.6875,280784.0
+2010-08-17,8.6875,8.6875,8.5625,8.6875,257352.0
+2010-08-18,8.71875,8.71875,8.4375,8.53125,394624.0
+2010-08-19,8.71875,8.71875,8.4375,8.53125,394624.0
+2010-08-22,8.625,8.6875,8.5,8.5,230224.0
+2010-08-23,8.5,8.53125,8.4375,8.5,138232.0
+2010-08-24,8.53125,8.53125,8.125,8.21875,489944.0
+2010-08-25,8.21875,8.375,8.1875,8.375,377424.0
+2010-08-26,8.21875,8.375,8.1875,8.375,377424.0
+2010-08-29,8.4375,8.5625,8.4375,8.5625,112912.0
+2010-08-30,8.5,8.5,8.4375,8.5,68056.0
+2010-08-31,8.375,8.5,8.375,8.40625,130800.0
+2010-09-01,8.4375,8.5625,8.4375,8.4375,143800.0
+2010-09-02,8.4375,8.5625,8.4375,8.4375,143800.0
+2010-09-05,8.625,8.6875,8.5,8.625,81384.0
+2010-09-06,8.53125,8.625,8.53125,8.5625,256544.0
+2010-09-07,8.53125,8.625,8.53125,8.5625,256544.0
+2010-09-09,8.5625,8.5625,8.5625,8.5625,0.0
+2010-09-12,8.5625,8.5625,8.5625,8.5625,0.0
+2010-09-14,8.5625,8.625,8.5,8.53125,487280.0
+2010-09-15,8.59375,8.59375,8.34375,8.375,531296.0
+2010-09-16,8.59375,8.59375,8.34375,8.375,531296.0
+2010-09-19,8.25,8.375,8.1875,8.3125,392320.0
+2010-09-20,8.34375,8.5,8.34375,8.375,457976.0
+2010-09-21,8.4375,8.46875,8.40625,8.4375,164736.0
+2010-09-22,8.4375,8.46875,8.40625,8.4375,164736.0
+2010-09-26,8.5,8.53125,8.46875,8.5,309424.0
+2010-09-27,8.46875,8.46875,8.375,8.4375,263632.0
+2010-09-28,8.46875,8.46875,8.375,8.4375,263632.0
+2010-09-29,8.4375,8.4375,8.4375,8.4375,0.0
+2010-09-30,8.4375,8.46875,8.4375,8.46875,293232.0
+2010-10-03,8.5,8.5625,8.46875,8.53125,491296.0
+2010-10-04,8.53125,8.5625,8.5,8.53125,304160.0
+2010-10-05,8.5625,8.5625,8.5,8.53125,175632.0
+2010-10-06,8.5,8.5625,8.4375,8.53125,233824.0
+2010-10-07,8.5,8.5625,8.4375,8.53125,233824.0
+2010-10-10,8.4375,8.5,8.40625,8.5,216816.0
+2010-10-11,8.46875,8.53125,8.4375,8.4375,126768.0
+2010-10-12,8.5,8.5,8.3125,8.34375,276056.0
+2010-10-13,8.3125,8.84375,8.28125,8.75,1361816.0
+2010-10-14,8.3125,8.84375,8.28125,8.75,1361816.0
+2010-10-17,8.75,8.75,8.46875,8.46875,303352.0
+2010-10-18,8.5,8.53125,8.46875,8.5,157032.0
+2010-10-19,8.5,8.71875,8.5,8.59375,159712.0
+2010-10-20,8.46875,8.46875,8.40625,8.4375,169368.0
+2010-10-21,8.46875,8.46875,8.40625,8.4375,169368.0
+2010-10-24,8.375,8.40625,8.25,8.28125,359864.0
+2010-10-25,8.34375,8.34375,8.28125,8.28125,127880.0
+2010-10-26,8.28125,8.28125,8.125,8.1875,382064.0
+2010-10-27,8.28125,8.28125,8.125,8.1875,382064.0
+2010-10-28,8.1875,8.21875,8.125,8.21875,453096.0
+2010-10-31,8.3125,8.3125,8.15625,8.15625,497776.0
+2010-11-01,8.25,8.28125,8.0625,8.21875,613880.0
+2010-11-02,8.1875,8.21875,8.125,8.1875,174936.0
+2010-11-03,8.15625,8.15625,8.09375,8.09375,161528.0
+2010-11-04,8.09375,8.09375,8.09375,8.09375,0.0
+2010-11-07,8.125,8.15625,8.0625,8.0625,186680.0
+2010-11-08,8.09375,8.625,8.0625,8.40625,1039152.0
+2010-11-09,8.375,8.4375,8.34375,8.375,256320.0
+2010-11-10,8.375,8.4375,8.375,8.375,234728.0
+2010-11-11,8.375,8.375,8.375,8.375,0.0
+2010-11-14,8.375,8.375,8.375,8.375,0.0
+2010-11-18,8.375,8.375,8.375,8.375,0.0
+2010-11-21,8.3125,8.4375,8.28125,8.4375,328408.0
+2010-11-22,8.34375,8.40625,8.34375,8.375,67040.0
+2010-11-23,8.3125,8.40625,8.3125,8.3125,54848.0
+2010-11-24,8.25,8.34375,8.25,8.28125,162120.0
+2010-11-25,8.28125,8.28125,8.28125,8.28125,0.0
+2010-11-28,8.3125,8.3125,8.3125,8.3125,102608.0
+2010-11-29,8.3125,8.3125,8.28125,8.3125,48560.0
+2010-11-30,8.28125,8.34375,8.25,8.34375,119040.0
+2010-12-01,8.3125,8.375,8.28125,8.28125,76528.0
+2010-12-02,8.28125,8.28125,8.28125,8.28125,0.0
+2010-12-05,8.28125,8.3125,8.25,8.3125,118072.0
+2010-12-06,8.3125,8.3125,8.25,8.25,75760.0
+2010-12-07,8.25,8.28125,8.25,8.28125,62208.0
+2010-12-08,8.28125,8.28125,8.15625,8.1875,682672.0
+2010-12-09,8.1875,8.1875,8.1875,8.1875,0.0
+2010-12-12,8.28125,8.28125,8.1875,8.21875,645072.0
+2010-12-13,8.1875,8.25,8.15625,8.21875,190288.0
+2010-12-14,8.21875,8.25,8.1875,8.21875,292768.0
+2010-12-15,8.21875,8.25,8.1875,8.21875,169736.0
+2010-12-16,8.21875,8.21875,8.21875,8.21875,0.0
+2010-12-19,8.375,8.40625,8.3125,8.40625,615120.0
+2010-12-20,8.375,8.53125,8.375,8.5,631184.0
+2010-12-21,8.5,9.28125,8.5,9.0,5427792.0
+2010-12-22,9.03125,9.21875,8.84375,8.875,2320560.0
+2010-12-23,8.875,8.875,8.875,8.875,0.0
+2010-12-26,8.875,8.875,8.71875,8.78125,183512.0
+2010-12-27,8.71875,8.71875,8.5625,8.625,381928.0
+2010-12-28,8.625,9.21875,8.59375,8.96875,1936984.0
+2010-12-29,8.9375,9.0625,8.875,9.0,493928.0
+2010-12-30,9.0,9.0,9.0,9.0,0.0
+2011-01-02,8.90625,9.3125,8.875,8.90625,2151520.0
+2011-01-03,8.9375,9.0625,8.875,8.875,555776.0
+2011-01-04,8.875,8.875,8.75,8.84375,790392.0
+2011-01-05,8.90625,9.0625,8.875,8.90625,919080.0
+2011-01-06,8.90625,8.90625,8.90625,8.90625,0.0
+2011-01-09,8.84375,8.90625,8.78125,8.78125,671312.0
+2011-01-10,8.75,8.9375,8.75,8.75,547008.0
+2011-01-11,8.8125,8.90625,8.8125,8.84375,246344.0
+2011-01-12,8.875,9.0625,8.875,9.0,1105688.0
+2011-01-13,9.0,9.0,9.0,9.0,0.0
+2011-01-16,8.96875,9.0,8.84375,8.84375,487192.0
+2011-01-17,8.90625,9.09375,8.8125,9.0,688056.0
+2011-01-18,9.03125,9.03125,8.875,8.96875,385368.0
+2011-01-19,8.90625,9.0625,8.75,8.875,1569920.0
+2011-01-20,8.875,8.875,8.875,8.875,0.0
+2011-01-23,8.84375,8.9375,8.84375,8.90625,205088.0
+2011-01-24,8.9375,9.09375,8.9375,9.0,763792.0
+2011-01-25,9.125,9.28125,9.0625,9.125,1257512.0
+2011-01-26,9.25,9.40625,9.09375,9.09375,6049288.0
+2011-01-27,9.09375,9.09375,9.09375,9.09375,0.0
+2011-01-30,8.3125,8.625,8.0625,8.46875,3920280.0
+2011-01-31,8.625,8.625,8.34375,8.46875,557696.0
+2011-02-01,8.4375,8.5,8.3125,8.3125,2047936.0
+2011-02-02,8.40625,8.65625,8.40625,8.4375,2818224.0
+2011-02-03,8.4375,8.4375,8.4375,8.4375,0.0
+2011-02-06,8.625,9.0,8.625,8.9375,1853912.0
+2011-02-07,8.625,9.0,8.625,8.9375,1853912.0
+2011-02-08,9.34375,9.375,9.0,9.0,1151808.0
+2011-02-09,9.0625,9.1875,9.0,9.03125,598720.0
+2011-02-10,9.03125,9.03125,9.03125,9.03125,0.0
+2011-02-13,9.0625,9.0625,9.0,9.0625,284592.0
+2011-02-14,9.09375,9.125,9.0625,9.09375,271416.0
+2011-02-15,9.125,9.25,9.09375,9.125,329904.0
+2011-02-16,9.09375,9.09375,8.875,9.0,420544.0
+2011-02-17,9.0,9.0,9.0,9.0,0.0
+2011-02-20,8.84375,8.875,8.5625,8.5625,383304.0
+2011-02-21,8.5625,8.6875,8.53125,8.59375,380728.0
+2011-02-22,8.5,8.59375,8.40625,8.5,133872.0
+2011-02-23,8.5625,8.71875,8.46875,8.5625,1009200.0
+2011-02-24,8.5625,8.5625,8.5625,8.5625,0.0
+2011-02-27,8.5,8.5625,7.78125,8.0,1887232.0
+2011-02-28,7.96875,8.0625,7.84375,8.0,1300792.0
+2011-03-01,8.125,8.21875,7.40625,7.4375,1456072.0
+2011-03-02,7.4375,7.4375,6.875,7.125,1181288.0
+2011-03-03,7.125,7.125,7.125,7.125,0.0
+2011-03-06,7.5,7.6875,7.03125,7.40625,1496720.0
+2011-03-07,7.3125,7.53125,7.21875,7.5,2083880.0
+2011-03-08,7.5,7.9375,7.46875,7.78125,1272600.0
+2011-03-09,7.9375,8.375,7.9375,8.21875,1291160.0
+2011-03-10,8.21875,8.21875,8.21875,8.21875,0.0
+2011-03-13,8.625,8.9375,8.5625,8.65625,785056.0
+2011-03-14,8.625,8.625,8.3125,8.3125,1403152.0
+2011-03-15,8.125,8.125,7.84375,7.90625,1765184.0
+2011-03-16,8.0,8.21875,7.9375,8.0625,1059048.0
+2011-03-17,8.0625,8.0625,8.0625,8.0625,0.0
+2011-03-20,8.5,8.53125,8.375,8.4375,767720.0
+2011-03-21,8.4375,8.4375,8.4375,8.4375,0.0
+2011-03-22,8.625,8.78125,8.375,8.375,1081040.0
+2011-03-23,8.375,8.53125,8.3125,8.46875,645800.0
+2011-03-24,8.46875,8.46875,8.46875,8.46875,0.0
+2011-03-27,8.65625,8.6875,8.5625,8.625,877696.0
+2011-03-28,8.6875,8.9375,8.625,8.75,2712712.0
+2011-03-29,8.6875,8.6875,8.46875,8.46875,1105024.0
+2011-03-30,8.53125,8.53125,8.40625,8.46875,478568.0
+2011-03-31,8.46875,8.46875,8.46875,8.46875,0.0
+2011-04-03,8.53125,8.59375,8.4375,8.46875,541040.0
+2011-04-04,8.46875,8.5625,8.46875,8.46875,512968.0
+2011-04-05,8.5625,8.84375,8.5,8.5,2292856.0
+2011-04-06,8.53125,8.59375,8.4375,8.53125,841056.0
+2011-04-07,8.53125,8.53125,8.53125,8.53125,0.0
+2011-04-10,8.53125,8.53125,8.53125,8.53125,0.0
+2011-04-11,8.78125,8.90625,8.75,8.875,321536.0
+2011-04-12,8.875,9.03125,8.875,9.0,738424.0
+2011-04-13,9.0,9.03125,8.9375,9.03125,539272.0
+2011-04-14,9.03125,9.03125,9.03125,9.03125,0.0
+2011-04-17,9.28125,9.65625,9.28125,9.4375,673160.0
+2011-04-18,9.53125,9.5625,9.375,9.375,287984.0
+2011-04-19,9.3125,9.5,9.1875,9.5,406072.0
+2011-04-20,9.46875,10.4375,9.46875,10.0,1259640.0
+2011-04-21,10.0,10.0,10.0,10.0,0.0
+2011-04-24,10.125,10.4375,10.0,10.25,674048.0
+2011-04-25,10.28125,10.3125,10.125,10.1875,722064.0
+2011-04-26,10.1875,10.28125,10.15625,10.15625,476512.0
+2011-04-27,10.125,10.1875,10.125,10.125,230632.0
+2011-04-28,10.125,10.125,10.125,10.125,0.0
+2011-05-01,,,,,
+2011-05-02,10.1875,10.1875,10.125,10.15625,55256.0
+2011-05-03,10.15625,10.15625,10.125,10.15625,46512.0
+2011-05-04,10.15625,10.15625,10.125,10.15625,46512.0
+2011-05-05,10.15625,10.15625,10.15625,10.15625,0.0
+2011-05-08,10.03125,10.28125,9.78125,10.0,428608.0
+2011-05-09,10.125,10.15625,10.09375,10.09375,283272.0
+2011-05-10,10.125,10.21875,10.09375,10.21875,2073384.0
+2011-05-11,10.21875,10.21875,10.09375,10.09375,1287912.0
+2011-05-12,10.09375,10.09375,10.09375,10.09375,0.0
+2011-05-15,9.96875,10.1875,9.96875,10.125,136944.0
+2011-05-16,10.03125,10.25,9.96875,10.0625,483496.0
+2011-05-17,9.96875,10.125,9.9375,10.0625,460288.0
+2011-05-18,10.03125,10.5,10.0,10.125,846488.0
+2011-05-19,10.125,10.125,10.125,10.125,0.0
+2011-05-22,10.21875,10.375,10.09375,10.125,602664.0
+2011-05-23,10.21875,10.21875,10.125,10.1875,71104.0
+2011-05-24,10.1875,10.1875,10.15625,10.1875,57056.0
+2011-05-25,10.125,10.25,10.09375,10.21875,490800.0
+2011-05-26,10.21875,10.21875,10.21875,10.21875,0.0
+2011-05-29,10.09375,10.1875,10.09375,10.15625,127928.0
+2011-05-30,10.21875,10.25,10.15625,10.25,1007040.0
+2011-05-31,10.4375,10.84375,10.40625,10.53125,1746696.0
+2011-06-01,10.5,10.59375,10.34375,10.59375,501488.0
+2011-06-02,10.59375,10.59375,10.59375,10.59375,0.0
+2011-06-05,10.4375,10.625,10.25,10.4375,330416.0
+2011-06-06,10.5,10.5,10.5,10.5,11384.0
+2011-06-07,10.4375,10.4375,10.4375,10.4375,11288.0
+2011-06-08,10.28125,10.4375,10.25,10.4375,93920.0
+2011-06-09,10.4375,10.4375,10.4375,10.4375,0.0
+2011-06-12,10.28125,10.40625,10.28125,10.40625,263336.0
+2011-06-13,10.5,10.5,10.34375,10.34375,56024.0
+2011-06-14,10.375,10.375,10.28125,10.3125,76776.0
+2011-06-15,10.3125,10.3125,10.25,10.3125,162016.0
+2011-06-16,10.3125,10.3125,10.3125,10.3125,0.0
+2011-06-19,10.28125,10.28125,10.1875,10.1875,69040.0
+2011-06-20,10.1875,10.3125,9.96875,10.15625,215368.0
+2011-06-21,10.125,10.25,10.125,10.25,45392.0
+2011-06-22,10.3125,10.375,10.28125,10.28125,41496.0
+2011-06-23,10.28125,10.28125,10.28125,10.28125,0.0
+2011-06-26,10.34375,10.375,10.34375,10.375,35648.0
+2011-06-27,10.375,11.25,10.3125,10.53125,1365400.0
+2011-06-28,10.53125,10.78125,10.53125,10.5625,503544.0
+2011-06-29,10.625,10.75,10.53125,10.53125,132024.0
+2011-06-30,10.53125,10.53125,10.53125,10.53125,0.0
+2011-07-03,10.875,11.0,10.65625,10.8125,341568.0
+2011-07-04,10.9375,11.21875,10.65625,10.65625,805096.0
+2011-07-05,10.625,10.6875,10.46875,10.5,626912.0
+2011-07-06,10.46875,10.53125,10.375,10.375,190728.0
+2011-07-07,10.375,10.375,10.375,10.375,0.0
+2011-07-10,10.25,10.5625,10.25,10.34375,216568.0
+2011-07-11,10.3125,10.40625,10.3125,10.375,154528.0
+2011-07-12,10.25,10.625,10.25,10.40625,952168.0
+2011-07-13,10.375,10.53125,10.375,10.4375,103216.0
+2011-07-14,10.4375,10.4375,10.4375,10.4375,0.0
+2011-07-17,10.28125,10.5,10.25,10.40625,76816.0
+2011-07-18,10.25,10.53125,10.25,10.4375,375824.0
+2011-07-19,10.5,10.53125,10.40625,10.5,273752.0
+2011-07-20,10.5,10.5,10.375,10.375,420984.0
+2011-07-21,10.375,10.375,10.375,10.375,0.0
+2011-07-24,10.3125,10.5,10.125,10.15625,662000.0
+2011-07-25,10.15625,10.21875,10.125,10.1875,240288.0
+2011-07-26,10.1875,10.28125,10.15625,10.25,247864.0
+2011-07-27,10.25,10.25,10.1875,10.1875,225400.0
+2011-07-28,10.1875,10.1875,10.1875,10.1875,0.0
+2011-07-31,10.0625,10.34375,10.0625,10.1875,370888.0
+2011-08-01,10.25,10.25,10.125,10.1875,67896.0
+2011-08-02,10.1875,10.1875,10.0,10.0625,330352.0
+2011-08-03,10.0,10.125,9.875,10.0,262552.0
+2011-08-04,10.0,10.0,10.0,10.0,0.0
+2011-08-07,9.78125,10.0,9.5625,10.0,580384.0
+2011-08-08,9.875,9.90625,9.75,9.75,365496.0
+2011-08-09,9.15625,9.8125,9.15625,9.75,1788184.0
+2011-08-10,9.96875,9.96875,9.84375,9.875,135832.0
+2011-08-11,9.875,9.875,9.875,9.875,0.0
+2011-08-14,9.90625,9.90625,9.8125,9.8125,140176.0
+2011-08-15,9.9375,9.9375,9.78125,9.78125,263856.0
+2011-08-16,9.75,9.75,9.65625,9.65625,174712.0
+2011-08-17,9.625,9.6875,9.59375,9.6875,13800.0
+2011-08-18,9.6875,9.6875,9.6875,9.6875,0.0
+2011-08-21,9.625,9.65625,9.5,9.625,598928.0
+2011-08-22,9.625,9.65625,9.625,9.625,132816.0
+2011-08-23,9.625,9.65625,9.625,9.625,235560.0
+2011-08-24,9.625,9.75,9.625,9.625,185704.0
+2011-08-25,9.625,9.625,9.625,9.625,0.0
+2011-08-28,9.625,9.625,9.625,9.625,0.0
+2011-09-01,9.625,9.625,9.625,9.625,0.0
+2011-09-04,9.75,9.75,9.65625,9.75,393296.0
+2011-09-05,9.71875,9.75,9.625,9.65625,184104.0
+2011-09-06,9.5625,9.6875,9.5625,9.5625,259440.0
+2011-09-07,9.6875,9.6875,9.65625,9.65625,169568.0
+2011-09-08,9.65625,9.65625,9.65625,9.65625,0.0
+2011-09-11,9.5,9.53125,9.46875,9.46875,225360.0
+2011-09-12,9.375,9.40625,9.3125,9.3125,389608.0
+2011-09-13,9.5,9.5,9.3125,9.3125,172336.0
+2011-09-14,9.40625,9.5625,9.375,9.5,157256.0
+2011-09-15,9.5,9.5,9.5,9.5,0.0
+2011-09-18,9.53125,9.625,9.53125,9.625,413760.0
+2011-09-19,9.625,9.625,9.46875,9.46875,364400.0
+2011-09-20,9.5,9.5625,9.40625,9.5625,418432.0
+2011-09-21,9.625,9.625,9.5,9.53125,99832.0
+2011-09-22,9.53125,9.53125,9.53125,9.53125,0.0
+2011-09-25,9.28125,9.5,9.28125,9.5,449280.0
+2011-09-26,9.40625,9.53125,9.40625,9.5,447304.0
+2011-09-27,9.5,9.5,9.4375,9.46875,278320.0
+2011-09-28,9.40625,9.4375,9.375,9.40625,326040.0
+2011-09-29,9.40625,9.40625,9.40625,9.40625,0.0
+2011-10-02,9.34375,9.4375,9.3125,9.4375,246424.0
+2011-10-03,9.375,9.40625,9.3125,9.3125,194072.0
+2011-10-04,9.4375,9.4375,9.03125,9.1875,132528.0
+2011-10-05,9.21875,9.28125,9.21875,9.21875,45256.0
+2011-10-06,9.21875,9.21875,9.21875,9.21875,0.0
+2011-10-09,9.375,9.46875,9.375,9.40625,171304.0
+2011-10-10,9.4375,9.4375,9.34375,9.375,27816.0
+2011-10-11,9.4375,9.46875,9.40625,9.46875,209272.0
+2011-10-12,9.34375,9.4375,9.34375,9.34375,429168.0
+2011-10-13,9.34375,9.34375,9.34375,9.34375,0.0
+2011-10-16,9.4375,9.4375,9.3125,9.3125,42208.0
+2011-10-17,9.3125,9.375,9.3125,9.34375,153968.0
+2011-10-18,9.3125,9.4375,9.3125,9.375,42800.0
+2011-10-19,9.34375,9.375,9.3125,9.34375,54920.0
+2011-10-20,9.34375,9.34375,9.34375,9.34375,0.0
+2011-10-23,9.3125,9.3125,9.15625,9.15625,73256.0
+2011-10-24,9.25,9.46875,9.25,9.46875,147264.0
+2011-10-25,9.4375,9.5,9.4375,9.4375,652808.0
+2011-10-26,9.4375,9.96875,9.4375,9.78125,1146992.0
+2011-10-27,9.4375,9.96875,9.4375,9.78125,1146992.0
+2011-10-30,9.8125,10.09375,9.75,9.90625,143488.0
+2011-10-31,10.0,10.03125,9.90625,9.90625,70296.0
+2011-11-01,9.8125,9.875,9.8125,9.875,106880.0
+2011-11-02,9.8125,10.0,9.8125,10.0,174672.0
+2011-11-03,10.0,10.0,10.0,10.0,0.0
+2011-11-06,10.0,10.0,10.0,10.0,0.0
+2011-11-10,10.0,10.0,10.0,10.0,0.0
+2011-11-13,10.40625,10.6875,10.125,10.375,789176.0
+2011-11-14,10.375,10.5,10.25,10.4375,210976.0
+2011-11-15,10.34375,10.34375,10.21875,10.21875,104536.0
+2011-11-16,10.09375,10.15625,10.0,10.15625,324704.0
+2011-11-17,10.15625,10.15625,10.15625,10.15625,0.0
+2011-11-20,10.03125,10.1875,10.0,10.1875,116264.0
+2011-11-21,10.03125,10.1875,10.0,10.1875,116264.0
+2011-11-22,10.21875,10.21875,10.1875,10.21875,39328.0
+2011-11-23,10.28125,10.375,10.1875,10.25,449448.0
+2011-11-24,10.25,10.25,10.25,10.25,0.0
+2011-11-27,10.125,10.125,10.03125,10.03125,74192.0
+2011-11-28,10.0625,10.125,9.875,10.125,334848.0
+2011-11-29,10.09375,10.09375,9.96875,9.96875,23040.0
+2011-11-30,10.21875,10.21875,10.0,10.0,30576.0
+2011-12-01,10.0,10.0,10.0,10.0,0.0
+2011-12-04,10.125,10.25,10.125,10.21875,81816.0
+2011-12-05,10.25,10.625,10.25,10.375,235832.0
+2011-12-06,10.375,10.375,10.3125,10.375,41072.0
+2011-12-07,10.375,10.59375,10.375,10.5625,120872.0
+2011-12-08,10.5625,10.5625,10.5625,10.5625,0.0
+2011-12-11,10.5625,10.5625,10.5,10.5,13784.0
+2011-12-12,10.5,10.5,10.5,10.5,36248.0
+2011-12-13,10.375,10.6875,10.375,10.4375,265808.0
+2011-12-14,10.5,10.5,10.40625,10.4375,27992.0
+2011-12-15,10.5,10.5,10.40625,10.4375,27992.0
+2011-12-18,,,,,
+2011-12-19,10.96875,11.375,10.96875,11.125,502000.0
+2011-12-20,11.03125,11.03125,10.84375,10.84375,128864.0
+2011-12-21,10.90625,11.125,10.875,10.9375,385376.0
+2011-12-22,10.9375,10.9375,10.9375,10.9375,0.0
+2011-12-25,10.96875,11.0,10.9375,10.96875,19384.0
+2011-12-26,11.09375,11.84375,11.0625,11.65625,337080.0
+2011-12-27,11.4375,11.875,11.40625,11.6875,841992.0
+2011-12-28,11.53125,11.6875,11.375,11.65625,138504.0
+2011-12-29,11.65625,11.65625,11.65625,11.65625,0.0
+2012-01-01,11.6875,11.75,11.46875,11.46875,146552.0
+2012-01-02,11.46875,11.71875,11.3125,11.3125,129744.0
+2012-01-03,11.3125,11.46875,11.28125,11.3125,268576.0
+2012-01-04,11.3125,11.46875,11.3125,11.375,453512.0
+2012-01-05,11.375,11.375,11.375,11.375,0.0
+2012-01-08,11.53125,11.75,11.5,11.75,253272.0
+2012-01-09,11.65625,11.78125,11.65625,11.75,364224.0
+2012-01-10,11.65625,11.75,11.65625,11.6875,1354272.0
+2012-01-11,11.75,11.75,11.625,11.75,540984.0
+2012-01-12,11.75,11.75,11.75,11.75,0.0
+2012-01-15,11.6875,11.84375,11.6875,11.71875,433096.0
+2012-01-16,11.6875,11.84375,11.6875,11.71875,433096.0
+2012-01-17,12.1875,12.25,11.625,11.65625,5653864.0
+2012-01-18,11.625,11.75,11.375,11.46875,1304160.0
+2012-01-19,11.625,11.75,11.375,11.46875,1304160.0
+2012-01-22,11.25,11.3125,11.125,11.21875,716704.0
+2012-01-23,11.25,11.25,11.03125,11.0625,390624.0
+2012-01-24,11.125,11.375,11.125,11.25,639536.0
+2012-01-25,11.25,11.40625,10.96875,11.34375,1106728.0
+2012-01-26,11.34375,11.34375,11.34375,11.34375,0.0
+2012-01-29,11.65625,11.71875,11.5625,11.65625,210504.0
+2012-01-30,11.65625,11.6875,11.25,11.40625,558304.0
+2012-01-31,11.375,11.40625,11.25,11.40625,742640.0
+2012-02-01,11.375,11.75,11.25,11.25,1845824.0
+2012-02-02,11.375,11.75,11.25,11.25,1845824.0
+2012-02-05,11.46875,11.5625,11.375,11.5625,777776.0
+2012-02-06,11.625,11.625,11.3125,11.375,2266840.0
+2012-02-07,11.46875,11.46875,11.25,11.40625,609312.0
+2012-02-08,11.40625,11.5625,11.375,11.5625,679840.0
+2012-02-09,11.40625,11.5625,11.375,11.5625,679840.0
+2012-02-12,11.6875,11.8125,11.625,11.78125,454752.0
+2012-02-13,11.8125,11.8125,11.71875,11.75,268456.0
+2012-02-14,11.75,11.75,11.625,11.6875,102168.0
+2012-02-15,11.65625,12.0,11.65625,11.78125,990032.0
+2012-02-16,11.65625,12.0,11.65625,11.78125,990032.0
+2012-02-19,,,,,
+2012-02-20,11.875,11.875,11.8125,11.84375,205712.0
+2012-02-21,11.84375,11.875,11.71875,11.8125,541016.0
+2012-02-22,11.8125,11.8125,11.8125,11.8125,0.0
+2012-02-23,11.8125,12.0,11.8125,12.0,1187920.0
+2012-02-26,11.875,11.9375,11.8125,11.90625,763704.0
+2012-02-27,11.875,13.0,11.875,12.53125,2734448.0
+2012-02-28,12.53125,13.0,12.25,12.5,1765256.0
+2012-02-29,12.53125,13.0,12.25,12.5,1765256.0
+2012-03-01,12.625,12.875,12.3125,12.75,819432.0
+2012-03-04,12.96875,13.40625,12.75,13.3125,2111408.0
+2012-03-05,13.25,13.375,13.1875,13.375,656544.0
+2012-03-06,13.375,13.375,13.09375,13.125,1521536.0
+2012-03-07,12.9375,13.09375,12.78125,13.03125,818600.0
+2012-03-08,12.9375,13.09375,12.78125,13.03125,818600.0
+2012-03-11,12.96875,13.09375,12.84375,13.03125,823160.0
+2012-03-12,13.0625,13.0625,12.9375,13.0,401344.0
+2012-03-13,12.96875,13.03125,12.6875,12.75,1240376.0
+2012-03-14,12.875,12.875,12.71875,12.75,867920.0
+2012-03-15,12.875,12.875,12.71875,12.75,867920.0
+2012-03-18,12.875,12.90625,12.6875,12.71875,460016.0
+2012-03-19,12.75,12.8125,12.65625,12.8125,1240152.0
+2012-03-20,12.71875,12.875,12.65625,12.84375,446152.0
+2012-03-21,12.8125,12.9375,12.75,12.84375,523032.0
+2012-03-22,12.8125,12.9375,12.75,12.84375,523032.0
+2012-03-25,12.90625,13.21875,12.875,13.1875,1641728.0
+2012-03-26,13.25,13.3125,13.0,13.21875,1611904.0
+2012-03-27,13.21875,13.3125,12.875,13.125,1212728.0
+2012-03-28,13.125,13.125,12.875,13.03125,1804632.0
+2012-03-29,13.125,13.125,12.875,13.03125,1804632.0
+2012-04-01,13.125,13.46875,13.0,13.25,2712632.0
+2012-04-02,13.25,13.5625,13.125,13.25,4003000.0
+2012-04-03,13.25,13.25,13.25,13.25,0.0
+2012-04-04,14.5625,14.5625,13.5,13.625,7256240.0
+2012-04-05,13.625,13.625,13.625,13.625,0.0
+2012-04-08,13.25,13.375,12.5,12.9375,4094268.0
+2012-04-09,12.75,13.0625,12.625,12.9375,1328752.0
+2012-04-10,12.9375,12.9375,12.475000381469727,12.5625,1308388.0
+2012-04-11,12.5,12.6875,12.0,12.625,1946512.0
+2012-04-12,12.5,12.6875,12.0,12.625,1946512.0
+2012-04-15,12.225000381469727,12.6875,12.024999618530273,12.5625,1034184.0
+2012-04-16,12.5,12.5,12.274999618530273,12.300000190734863,824776.0
+2012-04-17,12.475000381469727,12.5625,12.449999809265137,12.5,594792.0
+2012-04-18,12.5,12.75,12.5,12.625,718564.0
+2012-04-19,12.5,12.75,12.5,12.625,718564.0
+2012-04-22,12.8125,12.9375,12.625,12.625,839880.0
+2012-04-23,12.5,12.5625,12.25,12.425000190734863,749704.0
+2012-04-24,12.475000381469727,12.5625,12.425000190734863,12.5625,420256.0
+2012-04-25,12.5625,12.75,12.5625,12.6875,544812.0
+2012-04-26,12.5625,12.75,12.5625,12.6875,544812.0
+2012-04-29,12.625,12.75,12.475000381469727,12.5625,550368.0
+2012-04-30,12.625,12.6875,12.5,12.625,432456.0
+2012-05-01,12.625,12.6875,12.5,12.5,195320.0
+2012-05-02,12.625,12.6875,12.5,12.5,195320.0
+2012-05-03,12.5625,12.625,12.5,12.625,312964.0
+2012-05-06,12.5,12.625,12.5,12.625,467884.0
+2012-05-07,12.5,12.8125,12.274999618530273,12.625,1018460.0
+2012-05-08,12.6875,12.75,12.625,12.625,459028.0
+2012-05-09,12.5625,12.6875,12.5,12.5625,402844.0
+2012-05-10,12.5625,12.6875,12.5,12.5625,402844.0
+2012-05-13,12.5,13.0625,12.25,12.300000190734863,2413156.0
+2012-05-14,12.5,13.0625,12.25,12.300000190734863,2413156.0
+2012-05-15,12.324999809265137,12.475000381469727,12.274999618530273,12.324999809265137,296216.0
+2012-05-16,12.25,12.274999618530273,12.125,12.175000190734863,377116.0
+2012-05-17,12.25,12.274999618530273,12.125,12.175000190734863,377116.0
+2012-05-20,12.100000381469727,12.125,12.024999618530273,12.050000190734863,238796.0
+2012-05-21,12.024999618530273,12.125,12.0,12.125,222136.0
+2012-05-22,12.225000381469727,12.225000381469727,12.175000190734863,12.175000190734863,199580.0
+2012-05-23,12.074999809265137,12.100000381469727,11.949999809265137,12.0,716048.0
+2012-05-24,12.074999809265137,12.100000381469727,11.949999809265137,12.0,716048.0
+2012-05-27,12.0,12.0,11.875,11.875,549476.0
+2012-05-28,11.875,12.0,11.824999809265137,11.875,470408.0
+2012-05-29,11.925000190734863,11.949999809265137,11.850000381469727,11.850000381469727,358924.0
+2012-05-30,11.824999809265137,11.850000381469727,11.5,11.75,293224.0
+2012-05-31,11.824999809265137,11.850000381469727,11.5,11.75,293224.0
+2012-06-03,11.425000190734863,11.600000381469727,11.425000190734863,11.600000381469727,92596.0
+2012-06-04,11.5,11.550000190734863,11.25,11.5,343204.0
+2012-06-05,11.699999809265137,11.75,11.574999809265137,11.675000190734863,305740.0
+2012-06-06,11.675000190734863,12.0,11.574999809265137,11.625,368716.0
+2012-06-07,11.675000190734863,12.0,11.574999809265137,11.625,368716.0
+2012-06-10,11.850000381469727,11.925000190734863,11.824999809265137,11.925000190734863,76684.0
+2012-06-11,11.925000190734863,11.925000190734863,11.875,11.875,185352.0
+2012-06-12,11.850000381469727,12.024999618530273,11.824999809265137,11.875,418884.0
+2012-06-13,11.899999618530273,12.050000190734863,11.824999809265137,11.899999618530273,288800.0
+2012-06-14,11.899999618530273,12.050000190734863,11.824999809265137,11.899999618530273,288800.0
+2012-06-17,11.850000381469727,11.975000381469727,11.850000381469727,11.975000381469727,9212.0
+2012-06-18,12.024999618530273,12.125,11.925000190734863,11.925000190734863,190024.0
+2012-06-19,11.925000190734863,12.0,11.899999618530273,12.0,512832.0
+2012-06-20,12.0,12.0,11.925000190734863,11.949999809265137,218104.0
+2012-06-21,12.0,12.0,11.925000190734863,11.949999809265137,218104.0
+2012-06-24,,,,,
+2012-06-25,11.649999618530273,11.875,11.649999618530273,11.725000381469727,81472.0
+2012-06-26,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0
+2012-06-27,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0
+2012-06-28,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0
+2012-07-01,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0
+2012-07-02,11.225000381469727,11.449999809265137,11.225000381469727,11.449999809265137,45496.0
+2012-07-03,11.399999618530273,11.5,11.375,11.425000190734863,134804.0
+2012-07-04,11.449999809265137,11.774999618530273,11.449999809265137,11.625,503384.0
+2012-07-05,11.625,11.625,11.625,11.625,0.0
+2012-07-08,11.774999618530273,11.800000190734863,11.725000381469727,11.75,87016.0
+2012-07-09,11.75,11.75,11.675000190734863,11.675000190734863,123764.0
+2012-07-10,11.600000381469727,11.625,11.5,11.625,516764.0
+2012-07-11,11.625,11.699999809265137,11.600000381469727,11.600000381469727,218164.0
+2012-07-12,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0
+2012-07-15,11.5,11.600000381469727,11.475000381469727,11.550000190734863,67616.0
+2012-07-16,11.5,11.675000190734863,11.5,11.600000381469727,107600.0
+2012-07-17,11.524999618530273,11.625,11.524999618530273,11.550000190734863,107360.0
+2012-07-18,11.550000190734863,11.800000190734863,11.550000190734863,11.75,214708.0
+2012-07-19,11.75,11.75,11.75,11.75,0.0
+2012-07-22,12.0,12.449999809265137,12.0,12.375,387660.0
+2012-07-23,12.449999809265137,12.875,12.0,12.875,747364.0
+2012-07-24,12.9375,12.9375,12.375,12.5,423584.0
+2012-07-25,12.350000381469727,12.399999618530273,12.149999618530273,12.175000190734863,210932.0
+2012-07-26,12.175000190734863,12.175000190734863,12.175000190734863,12.175000190734863,0.0
+2012-07-29,12.25,12.399999618530273,12.25,12.375,337804.0
+2012-07-30,12.475000381469727,12.75,12.375,12.425000190734863,335460.0
+2012-07-31,12.399999618530273,12.625,12.399999618530273,12.625,243976.0
+2012-08-01,12.625,12.625,12.5,12.5,275216.0
+2012-08-02,12.5,12.5,12.5,12.5,0.0
+2012-08-05,12.5,12.5,12.300000190734863,12.300000190734863,469228.0
+2012-08-06,12.324999809265137,12.350000381469727,12.25,12.25,298896.0
+2012-08-07,12.25,12.475000381469727,12.25,12.475000381469727,114992.0
+2012-08-08,12.375,12.375,12.324999809265137,12.324999809265137,32128.0
+2012-08-09,12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0.0
+2012-08-12,12.324999809265137,13.0,12.300000190734863,13.0,786392.0
+2012-08-13,12.324999809265137,12.449999809265137,12.199999809265137,12.449999809265137,233988.0
+2012-08-14,12.8125,12.9375,12.75,12.9375,189788.0
+2012-08-15,12.875,13.125,12.875,13.0,311632.0
+2012-08-16,13.0,13.0,13.0,13.0,0.0
+2012-08-19,13.0,13.0,13.0,13.0,0.0
+2012-08-23,13.0,13.0,13.0,13.0,0.0
+2012-08-26,13.1875,13.4375,13.125,13.4375,300936.0
+2012-08-27,13.4375,13.4375,12.8125,13.125,364660.0
+2012-08-28,13.125,13.25,12.875,12.875,420580.0
+2012-08-29,12.875,13.0625,12.75,13.0625,346084.0
+2012-08-30,13.0625,13.0625,13.0625,13.0625,0.0
+2012-09-02,13.0,13.125,12.875,13.0,205320.0
+2012-09-03,12.875,13.0,12.875,12.875,181020.0
+2012-09-04,12.8125,12.8125,12.6875,12.8125,166512.0
+2012-09-05,12.8125,12.8125,12.8125,12.8125,0.0
+2012-09-06,12.8125,12.8125,12.8125,12.8125,0.0
+2012-09-09,13.0,13.0,12.9375,13.0,94140.0
+2012-09-10,12.9375,13.0,12.75,12.8125,296688.0
+2012-09-11,12.75,13.0,12.75,12.875,568820.0
+2012-09-12,12.875,12.875,12.625,12.8125,324248.0
+2012-09-13,12.8125,12.8125,12.8125,12.8125,0.0
+2012-09-16,13.0,13.0,12.875,12.875,155768.0
+2012-09-17,12.875,12.875,12.8125,12.8125,136980.0
+2012-09-18,12.75,12.875,12.75,12.875,226740.0
+2012-09-19,12.875,13.0,12.8125,12.875,355876.0
+2012-09-20,12.875,12.875,12.875,12.875,0.0
+2012-09-24,12.875,12.9375,12.75,12.875,271324.0
+2012-09-25,12.9375,13.0,12.875,13.0,462744.0
+2012-09-26,13.0,13.0625,12.75,13.0,230580.0
+2012-09-27,13.0,13.0,13.0,13.0,0.0
+2012-09-30,12.75,12.75,12.5,12.75,140984.0
+2012-10-01,12.75,13.375,12.75,13.1875,448508.0
+2012-10-02,13.3125,13.4375,13.25,13.375,432268.0
+2012-10-03,13.375,14.0,13.375,13.6875,1222176.0
+2012-10-04,13.6875,13.6875,13.6875,13.6875,0.0
+2012-10-07,13.5625,13.5625,12.9375,13.1875,517044.0
+2012-10-08,13.0,13.0625,12.75,12.875,218120.0
+2012-10-09,13.0,13.5,13.0,13.5,383124.0
+2012-10-10,13.25,13.5,13.25,13.4375,379000.0
+2012-10-11,13.4375,13.4375,13.4375,13.4375,0.0
+2012-10-14,13.25,13.25,13.25,13.25,23040.0
+2012-10-15,13.5,13.5625,13.375,13.5625,436360.0
+2012-10-16,13.5,13.5,13.4375,13.5,139820.0
+2012-10-17,13.5,13.5625,13.5,13.5,116356.0
+2012-10-18,13.5,13.5,13.5,13.5,0.0
+2012-10-21,13.125,13.1875,12.875,12.875,296372.0
+2012-10-22,12.8125,12.9375,12.75,12.75,231852.0
+2012-10-23,12.8125,12.8125,12.625,12.6875,256184.0
+2012-10-24,12.75,13.0,12.75,12.9375,106168.0
+2012-10-25,12.9375,12.9375,12.9375,12.9375,0.0
+2012-10-28,12.9375,12.9375,12.9375,12.9375,0.0
+2012-11-01,12.9375,12.9375,12.9375,12.9375,0.0
+2012-11-04,13.0,13.0625,12.5625,12.625,1062724.0
+2012-11-05,12.6875,12.8125,12.5625,12.75,657316.0
+2012-11-06,12.6875,12.875,12.625,12.875,184020.0
+2012-11-07,12.9375,12.9375,12.75,12.75,296452.0
+2012-11-08,12.75,12.75,12.75,12.75,0.0
+2012-11-11,12.6875,13.0625,12.625,13.0,539928.0
+2012-11-12,12.8125,13.0625,12.8125,12.9375,250620.0
+2012-11-13,12.875,13.0625,12.8125,13.0625,177456.0
+2012-11-14,13.0625,13.125,13.0,13.0625,147724.0
+2012-11-15,13.0625,13.0625,13.0625,13.0625,0.0
+2012-11-18,13.0,13.0625,12.75,12.875,134660.0
+2012-11-19,12.75,12.875,12.625,12.8125,341708.0
+2012-11-20,12.875,12.875,12.5625,12.5625,131572.0
+2012-11-21,12.625,12.625,12.449999809265137,12.5,519108.0
+2012-11-22,12.5,12.5,12.5,12.5,0.0
+2012-11-25,12.625,12.625,12.300000190734863,12.375,277976.0
+2012-11-26,12.324999809265137,12.475000381469727,12.25,12.324999809265137,416256.0
+2012-11-27,12.375,12.375,12.125,12.25,66948.0
+2012-11-28,12.050000190734863,12.475000381469727,12.050000190734863,12.475000381469727,148400.0
+2012-11-29,12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0.0
+2012-12-02,12.6875,12.75,12.5,12.625,679288.0
+2012-12-03,12.5625,12.625,12.475000381469727,12.5,243792.0
+2012-12-04,12.5625,12.5625,12.425000190734863,12.425000190734863,256928.0
+2012-12-05,12.375,12.875,12.375,12.6875,747804.0
+2012-12-06,12.6875,12.6875,12.6875,12.6875,0.0
+2012-12-09,13.1875,13.1875,12.875,12.9375,269172.0
+2012-12-10,12.9375,12.9375,12.8125,12.875,77216.0
+2012-12-11,12.75,13.0,12.75,12.9375,65016.0
+2012-12-12,13.0,13.0625,12.75,12.75,123580.0
+2012-12-13,12.75,12.75,12.75,12.75,0.0
+2012-12-16,13.0,13.25,12.875,13.25,284928.0
+2012-12-17,13.25,13.4375,12.875,12.9375,1507292.0
+2012-12-18,13.0,13.625,12.9375,13.25,1806796.0
+2012-12-19,13.3125,13.5625,13.1875,13.3125,1425292.0
+2012-12-20,13.3125,13.3125,13.3125,13.3125,0.0
+2012-12-23,13.1875,13.4375,13.0625,13.0625,496168.0
+2012-12-24,13.125,13.5,13.0,13.5,586172.0
+2012-12-25,13.5,14.25,13.5,13.5625,1468908.0
+2012-12-26,13.5625,13.5625,13.25,13.3125,405104.0
+2012-12-27,13.3125,13.3125,13.3125,13.3125,0.0
+2012-12-30,13.3125,13.5625,13.25,13.3125,335584.0
+2012-12-31,13.3125,13.6875,13.25,13.4375,166268.0
+2013-01-01,13.5,13.5625,13.3125,13.5,254756.0
+2013-01-02,13.5,13.6875,13.5,13.6875,291956.0
+2013-01-03,13.6875,13.6875,13.6875,13.6875,0.0
+2013-01-06,13.4375,13.4375,13.1875,13.3125,1307768.0
+2013-01-07,13.3125,13.5,13.3125,13.4375,372944.0
+2013-01-08,13.4375,13.875,13.1875,13.375,5386904.0
+2013-01-09,13.5,13.6875,13.4375,13.4375,2629328.0
+2013-01-10,13.4375,13.4375,13.4375,13.4375,0.0
+2013-01-13,14.0,14.125,13.625,13.75,2349564.0
+2013-01-14,13.8125,13.875,13.5,13.5625,1936004.0
+2013-01-15,13.5625,13.625,13.25,13.25,510540.0
+2013-01-16,13.25,13.5,13.1875,13.3125,374988.0
+2013-01-17,13.3125,13.3125,13.3125,13.3125,0.0
+2013-01-20,13.1875,13.3125,13.1875,13.1875,468880.0
+2013-01-21,13.125,13.1875,13.0625,13.1875,243188.0
+2013-01-22,13.25,13.375,13.0625,13.1875,395448.0
+2013-01-23,13.1875,13.25,13.0,13.0,339048.0
+2013-01-24,13.0,13.0,13.0,13.0,0.0
+2013-01-27,12.875,12.9375,12.6875,12.8125,889596.0
+2013-01-28,12.8125,12.9375,12.75,12.75,191152.0
+2013-01-29,12.75,12.8125,12.625,12.6875,597320.0
+2013-01-30,12.6875,12.75,12.625,12.75,548752.0
+2013-01-31,12.75,12.75,12.75,12.75,0.0
+2013-02-03,12.6875,13.0625,12.5625,12.9375,876528.0
+2013-02-04,13.0,13.0625,12.875,13.0625,376120.0
+2013-02-05,13.0,13.125,12.875,13.0625,371784.0
+2013-02-06,13.1875,13.375,13.0625,13.375,830460.0
+2013-02-07,13.375,13.375,13.375,13.375,0.0
+2013-02-10,13.625,13.875,13.5625,13.6875,853520.0
+2013-02-11,13.625,13.875,13.625,13.75,626348.0
+2013-02-12,13.75,13.9375,13.75,13.875,734128.0
+2013-02-13,13.875,13.875,13.75,13.8125,332984.0
+2013-02-14,13.8125,13.8125,13.8125,13.8125,0.0
+2013-02-17,13.75,13.75,13.625,13.75,195468.0
+2013-02-18,13.75,14.5,13.6875,14.5,1318688.0
+2013-02-19,14.5,15.5,14.5,14.75,2631844.0
+2013-02-20,14.75,15.125,14.6875,14.8125,499856.0
+2013-02-21,14.8125,14.8125,14.8125,14.8125,0.0
+2013-02-24,14.75,14.875,14.5625,14.625,2825744.0
+2013-02-25,14.5,14.75,14.4375,14.5625,313928.0
+2013-02-26,14.5,14.75,14.5,14.625,368032.0
+2013-02-27,14.6875,14.75,14.625,14.6875,197240.0
+2013-02-28,14.6875,14.6875,14.6875,14.6875,0.0
+2013-03-03,14.8125,14.9375,14.375,14.5,591428.0
+2013-03-04,14.5,14.5,14.25,14.4375,529852.0
+2013-03-05,14.3125,14.6875,14.25,14.6875,154472.0
+2013-03-06,14.75,15.5,14.5625,15.125,498908.0
+2013-03-07,15.125,15.125,15.125,15.125,0.0
+2013-03-10,15.25,15.5,15.1875,15.5,344804.0
+2013-03-11,15.6875,16.25,15.5625,16.0,1071532.0
+2013-03-12,16.0,16.0,15.625,15.75,712688.0
+2013-03-13,15.5625,15.875,15.4375,15.4375,327340.0
+2013-03-14,15.4375,15.4375,15.4375,15.4375,0.0
+2013-03-17,15.875,16.1875,15.8125,16.125,355564.0
+2013-03-18,15.875,16.125,15.75,16.0,517472.0
+2013-03-19,16.0,16.1875,15.875,16.0,2746348.0
+2013-03-20,16.0,16.0625,16.0,16.0,63940.0
+2013-03-21,16.0,16.0,16.0,16.0,0.0
+2013-03-24,16.0,16.0,16.0,16.0,225828.0
+2013-03-25,16.0,16.0,15.8125,15.9375,225456.0
+2013-03-26,15.8125,15.9375,15.8125,15.9375,320324.0
+2013-03-27,15.875,15.9375,15.6875,15.9375,391328.0
+2013-03-28,15.9375,15.9375,15.9375,15.9375,0.0
+2013-03-31,16.0,16.0,15.75,16.0,230792.0
+2013-04-01,15.875,16.0,15.8125,16.0,230696.0
+2013-04-02,16.125,16.125,15.9375,16.0,92084.0
+2013-04-03,15.5,15.9375,15.5,15.9375,74184.0
+2013-04-04,15.9375,15.9375,15.9375,15.9375,0.0
+2013-04-07,15.9375,16.1875,15.875,16.125,649328.0
+2013-04-08,16.0,16.375,16.0,16.25,498280.0
+2013-04-09,16.125,17.125,16.125,16.8125,698448.0
+2013-04-10,16.75,17.875,16.75,17.0,1257932.0
+2013-04-11,17.0,17.0,17.0,17.0,0.0
+2013-04-14,16.75,17.25,16.75,17.0625,130908.0
+2013-04-15,16.9375,17.3125,16.75,17.3125,533880.0
+2013-04-16,16.8125,17.5625,16.5,16.75,555136.0
+2013-04-17,16.5,16.75,16.375,16.5,436404.0
+2013-04-18,16.5,16.5,16.5,16.5,0.0
+2013-04-21,16.375,16.375,15.875,15.9375,701440.0
+2013-04-22,15.9375,16.0625,15.75,15.75,575968.0
+2013-04-23,15.875,15.9375,15.625,15.6875,2218036.0
+2013-04-24,15.75,15.8125,15.5625,15.75,919776.0
+2013-04-25,15.75,15.75,15.75,15.75,0.0
+2013-04-28,15.6875,15.75,15.625,15.6875,414660.0
+2013-04-29,15.6875,16.0,15.625,16.0,686216.0
+2013-04-30,15.875,16.625,15.875,16.5625,802916.0
+2013-05-01,16.625,17.25,16.625,17.0,2803968.0
+2013-05-02,17.0,17.0,17.0,17.0,0.0
+2013-05-05,16.8125,16.8125,16.0,16.125,1310908.0
+2013-05-06,16.0,16.0625,15.6875,15.8125,1023800.0
+2013-05-07,15.875,16.25,15.75,16.0625,1429272.0
+2013-05-08,16.0625,16.3125,16.0625,16.125,366152.0
+2013-05-09,16.125,16.125,16.125,16.125,0.0
+2013-05-12,17.9375,18.375,17.0,17.25,5725436.0
+2013-05-13,17.625,17.75,17.0625,17.1875,1858004.0
+2013-05-14,17.125,17.375,16.625,16.875,1338424.0
+2013-05-15,17.125,17.125,16.3125,16.9375,1079992.0
+2013-05-16,16.9375,16.9375,16.9375,16.9375,0.0
+2013-05-19,16.8125,17.25,16.625,16.625,1831112.0
+2013-05-20,16.6875,16.875,16.4375,16.5,735392.0
+2013-05-21,16.5,16.6875,16.4375,16.5625,391976.0
+2013-05-22,16.5,17.1875,16.5,16.8125,874708.0
+2013-05-23,16.8125,16.8125,16.8125,16.8125,0.0
+2013-05-26,17.8125,18.5,17.8125,18.125,1746556.0
+2013-05-27,18.0625,18.5625,17.75,17.8125,1119412.0
+2013-05-28,17.8125,18.125,17.75,17.8125,712320.0
+2013-05-29,17.8125,17.875,17.5,17.625,429724.0
+2013-05-30,17.625,17.625,17.625,17.625,0.0
+2013-06-02,17.9375,18.0625,17.8125,18.0,362516.0
+2013-06-03,17.9375,18.1875,17.75,18.0625,602368.0
+2013-06-04,17.9375,18.1875,17.6875,17.75,776236.0
+2013-06-05,17.625,18.0,17.625,17.75,801680.0
+2013-06-06,17.75,17.75,17.75,17.75,0.0
+2013-06-09,17.9375,17.9375,17.625,17.6875,574004.0
+2013-06-10,17.6875,17.8125,17.4375,17.4375,485624.0
+2013-06-11,17.4375,17.4375,17.0,17.1875,649512.0
+2013-06-12,17.125,18.125,17.0,17.75,1178564.0
+2013-06-13,17.75,17.75,17.75,17.75,0.0
+2013-06-16,17.0,17.4375,16.75,17.0,869540.0
+2013-06-17,17.1875,17.625,17.0,17.0,645152.0
+2013-06-18,17.25,17.375,17.1875,17.3125,561772.0
+2013-06-19,17.4375,17.625,17.3125,17.375,539608.0
+2013-06-20,17.375,17.375,17.375,17.375,0.0
+2013-06-23,17.25,17.375,17.25,17.375,126664.0
+2013-06-24,17.375,17.5,16.875,17.0,1096376.0
+2013-06-25,17.125,17.25,17.0,17.1875,528456.0
+2013-06-26,17.25,17.25,17.125,17.125,166996.0
+2013-06-27,17.125,17.125,17.125,17.125,0.0
+2013-06-30,17.0,17.1875,17.0,17.1875,190260.0
+2013-07-01,17.1875,17.6875,17.1875,17.625,252364.0
+2013-07-02,17.625,18.5625,17.625,18.4375,884380.0
+2013-07-03,18.125,18.375,18.0,18.0,751484.0
+2013-07-04,18.125,18.5625,17.875,18.5625,646392.0
+2013-07-07,18.5,18.6875,18.25,18.5,350432.0
+2013-07-08,18.375,18.375,18.1875,18.1875,260524.0
+2013-07-09,18.3125,18.4375,18.1875,18.25,146716.0
+2013-07-10,18.4375,18.625,18.25,18.25,66388.0
+2013-07-11,18.25,18.25,17.9375,18.0625,100720.0
+2013-07-14,18.25,18.25,18.0625,18.125,42236.0
+2013-07-15,18.25,18.25,18.125,18.125,50420.0
+2013-07-16,18.125,18.25,18.0,18.125,256692.0
+2013-07-17,18.0625,18.0625,17.875,17.875,203076.0
+2013-07-18,18.125,18.125,17.875,18.0,532788.0
+2013-07-21,18.1875,18.6875,17.875,18.6875,1023740.0
+2013-07-22,18.75,20.3125,18.75,19.5625,2313416.0
+2013-07-23,20.0,20.125,19.0,19.0625,640028.0
+2013-07-24,19.0,19.5,18.9375,19.1875,371756.0
+2013-07-25,19.4375,20.0,19.25,19.5,687804.0
+2013-07-28,19.875,20.0,19.5,19.625,803992.0
+2013-07-29,19.6875,20.25,19.4375,19.5625,662828.0
+2013-07-30,20.0,20.0,19.5,19.9375,308500.0
+2013-07-31,20.125,20.5,20.125,20.5,609508.0
+2013-08-01,20.75,20.875,20.125,20.25,264544.0
+2013-08-04,20.3125,20.3125,19.875,19.9375,461708.0
+2013-08-05,20.0,20.0625,19.6875,19.6875,429220.0
+2013-08-11,19.6875,19.6875,19.6875,19.6875,0.0
+2013-08-13,19.75,20.5625,19.75,20.5625,796456.0
+2013-08-14,20.5625,20.5625,20.0,20.3125,1121724.0
+2013-08-15,20.25,21.25,20.1875,20.625,742128.0
+2013-08-18,20.375,21.25,20.3125,21.25,641320.0
+2013-08-19,21.0,21.125,20.6875,20.8125,723824.0
+2013-08-20,20.5625,20.75,20.375,20.4375,385432.0
+2013-08-21,20.625,20.6875,20.5,20.6875,212856.0
+2013-08-22,20.5,20.625,20.25,20.25,223864.0
+2013-08-25,20.25,20.25,19.5625,19.5625,665856.0
+2013-08-26,19.375,19.5,19.125,19.3125,940324.0
+2013-08-27,19.0625,19.25,18.25,18.4375,1023404.0
+2013-08-28,18.0625,19.125,18.0625,18.875,712508.0
+2013-08-29,19.1875,19.5625,18.75,19.5,692380.0
+2013-09-01,19.625,20.375,19.625,20.3125,1042924.0
+2013-09-02,20.3125,20.5625,20.0,20.4375,944972.0
+2013-09-03,20.25,20.8125,19.75,20.125,987472.0
+2013-09-04,19.625,19.875,19.0625,19.0625,751096.0
+2013-09-05,19.125,19.375,18.125,18.75,748612.0
+2013-09-08,19.0,19.1875,18.4375,18.4375,633336.0
+2013-09-09,18.375,18.75,17.875,18.75,481620.0
+2013-09-10,19.5,19.5625,19.0625,19.5625,700616.0
+2013-09-11,19.8125,20.125,19.75,19.75,289404.0
+2013-09-12,19.6875,19.875,19.6875,19.75,190172.0
+2013-09-15,20.0,20.375,20.0,20.0625,382788.0
+2013-09-16,20.0625,20.125,19.9375,19.9375,121076.0
+2013-09-17,20.125,20.125,19.75,19.75,254804.0
+2013-09-18,19.625,19.875,19.5625,19.625,214184.0
+2013-09-19,19.75,19.875,19.5,19.75,411296.0
+2013-09-24,19.6875,20.0625,19.6875,20.0,485940.0
+2013-09-25,20.0625,20.125,19.75,20.0,536352.0
+2013-09-26,20.0625,20.8125,20.0625,20.3125,879800.0
+2013-09-29,20.5,20.625,20.3125,20.375,225928.0
+2013-09-30,20.3125,20.5,20.3125,20.5,109824.0
+2013-10-01,20.5,21.5625,20.5,21.5625,841320.0
+2013-10-02,21.5625,22.3125,21.125,21.125,1965744.0
+2013-10-03,21.125,21.3125,20.75,21.0,312972.0
+2013-10-06,21.0,21.0,19.875,20.75,528228.0
+2013-10-07,20.375,21.375,20.375,21.125,397088.0
+2013-10-08,21.0625,21.125,21.0625,21.0625,178716.0
+2013-10-09,20.75,22.0,20.5,20.6875,1707552.0
+2013-10-10,20.6875,21.5,20.4375,20.4375,447024.0
+2013-10-13,20.4375,20.4375,20.4375,20.4375,0.0
+2013-10-20,21.0,21.375,20.75,21.1875,163552.0
+2013-10-21,21.25,21.375,21.0,21.0,56124.0
+2013-10-22,21.125,21.1875,21.0625,21.125,32568.0
+2013-10-23,21.125,21.375,21.125,21.25,90944.0
+2013-10-24,21.375,21.75,21.25,21.5,176216.0
+2013-10-27,21.5,21.5625,21.25,21.3125,183652.0
+2013-10-28,21.0625,21.0625,21.0,21.0,122600.0
+2013-10-29,20.9375,20.9375,20.375,20.75,315916.0
+2013-10-30,21.125,21.25,20.75,21.25,234804.0
+2013-10-31,21.25,21.6875,21.1875,21.5625,252332.0
+2013-11-03,21.75,22.0,21.75,21.8125,101048.0
+2013-11-04,21.875,22.125,21.875,22.0625,158876.0
+2013-11-05,22.25,23.125,22.25,22.5625,1190352.0
+2013-11-06,22.5,22.625,22.5,22.625,627440.0
+2013-11-07,22.5,22.625,22.25,22.375,468568.0
+2013-11-10,22.625,22.625,22.375,22.375,534520.0
+2013-11-11,21.875,22.3125,21.875,22.1875,570968.0
+2013-11-12,22.25,22.25,21.8125,21.8125,148176.0
+2013-11-13,21.8125,22.3125,21.8125,22.25,197788.0
+2013-11-14,22.0625,22.3125,22.0,22.125,184980.0
+2013-11-17,22.0625,22.0625,21.5,21.6875,631864.0
+2013-11-18,21.6875,21.75,21.375,21.5,262580.0
+2013-11-19,21.5,22.1875,21.5,22.0,338188.0
+2013-11-20,22.1875,22.1875,21.5625,21.5625,168312.0
+2013-11-21,21.625,21.625,21.375,21.5625,211832.0
+2013-11-24,21.75,21.75,21.5,21.625,148108.0
+2013-11-25,21.625,21.6875,21.4375,21.5,63892.0
+2013-11-26,21.4375,21.4375,21.125,21.125,63796.0
+2013-11-27,21.125,22.125,21.125,22.0625,540320.0
+2013-11-28,22.1875,22.9375,22.125,22.75,394584.0
+2013-12-01,22.5625,23.1875,22.0,22.625,489896.0
+2013-12-02,22.625,23.0,22.625,23.0,217176.0
+2013-12-03,22.9375,23.0,22.0,22.4375,278616.0
+2013-12-04,22.4375,22.5,22.1875,22.3125,37644.0
+2013-12-05,22.3125,22.3125,22.125,22.125,105512.0
+2013-12-08,22.25,22.875,22.1875,22.875,395552.0
+2013-12-09,22.75,22.8125,22.4375,22.5,420496.0
+2013-12-10,22.4375,22.5625,22.3125,22.5625,395832.0
+2013-12-11,22.5,22.75,22.5,22.6875,84676.0
+2013-12-12,22.6875,22.6875,22.625,22.625,89704.0
+2013-12-15,22.75,22.75,22.5,22.5625,37672.0
+2013-12-16,22.75,22.75,22.5625,22.6875,76216.0
+2013-12-17,22.5625,22.6875,22.5,22.625,99348.0
+2013-12-18,22.625,22.875,22.625,22.625,174900.0
+2013-12-19,22.625,23.1875,22.625,22.6875,409220.0
+2013-12-22,22.6875,22.875,22.6875,22.8125,218336.0
+2013-12-23,22.75,22.75,22.625,22.625,134852.0
+2013-12-24,22.75,22.875,22.625,22.875,564588.0
+2013-12-25,22.9375,23.5,22.9375,23.375,256512.0
+2013-12-26,23.5,23.5,23.125,23.5,36440.0
+2013-12-29,23.5,23.5,22.8125,22.875,601440.0
+2013-12-30,22.8125,22.9375,22.625,22.8125,154144.0
+2013-12-31,22.8125,23.0,22.5,23.0,267520.0
+2014-01-01,22.8125,22.875,22.75,22.875,109360.0
+2014-01-02,22.6875,22.875,22.625,22.75,61508.0
+2014-01-05,22.5625,22.8125,22.5625,22.8125,92064.0
+2014-01-06,22.875,23.0,22.6875,22.6875,194724.0
+2014-01-07,22.6875,22.8125,22.625,22.8125,94592.0
+2014-01-08,22.75,22.75,22.5625,22.6875,158224.0
+2014-01-09,22.625,22.625,22.25,22.5,543276.0
+2014-01-12,22.5,22.5,21.9375,21.9375,437888.0
+2014-01-13,22.0,22.0,21.25,21.3125,996944.0
+2014-01-14,21.375,21.5625,21.25,21.375,865432.0
+2014-01-15,21.5,22.6875,21.4375,22.0,1387024.0
+2014-01-16,22.0,22.0,21.375,21.625,854520.0
+2014-01-19,21.6875,22.1875,21.625,22.0,1554132.0
+2014-01-20,22.0,22.0,21.6875,21.875,1075032.0
+2014-01-21,22.0,22.0,21.625,21.75,1001352.0
+2014-01-22,21.6875,22.4375,21.6875,22.0,1046984.0
+2014-01-23,22.0625,22.375,22.0625,22.3125,356888.0
+2014-01-26,22.0625,22.375,21.875,22.3125,290100.0
+2014-01-27,22.375,22.375,21.875,21.875,323276.0
+2014-01-28,22.0625,22.0625,21.625,21.75,446968.0
+2014-01-29,21.8125,21.8125,21.6875,21.6875,376504.0
+2014-01-30,21.6875,22.0,21.5625,21.75,943108.0
+2014-02-02,21.6875,21.9375,21.5,21.625,1274936.0
+2014-02-03,21.5625,21.8125,21.5,21.5,581880.0
+2014-02-04,21.5,21.625,21.25,21.25,493452.0
+2014-02-05,21.5625,21.5625,21.25,21.375,492792.0
+2014-02-06,21.3125,21.4375,21.3125,21.375,318312.0
+2014-02-09,21.5,21.8125,21.5,21.8125,2019240.0
+2014-02-10,21.875,22.1875,21.75,22.0,827944.0
+2014-02-11,21.875,22.125,21.75,22.0,401512.0
+2014-02-12,21.9375,22.125,21.6875,21.75,630644.0
+2014-02-13,21.6875,21.8125,21.625,21.75,185448.0
+2014-02-16,21.875,22.0,21.625,21.8125,242540.0
+2014-02-17,21.875,22.0625,21.8125,22.0625,451284.0
+2014-02-18,22.0625,22.125,22.0,22.0,170116.0
+2014-02-19,22.0,22.0,21.875,21.9375,123368.0
+2014-02-20,21.9375,22.0,21.9375,21.9375,101716.0
+2014-02-23,21.9375,22.125,21.9375,22.0,315680.0
+2014-02-24,22.125,22.125,21.625,21.625,1073356.0
+2014-02-25,21.75,21.75,21.0,21.0,1733032.0
+2014-02-26,21.125,21.1875,21.0,21.0625,1231512.0
+2014-02-27,21.125,21.125,19.875,19.875,4218748.0
+2014-03-02,20.0625,20.4375,19.9375,20.4375,2988788.0
+2014-03-03,20.4375,20.625,20.375,20.5625,1400008.0
+2014-03-04,20.5625,21.0625,20.5625,21.0625,1437680.0
+2014-03-05,21.0625,21.125,20.6875,20.9375,1294780.0
+2014-03-06,21.0,21.1875,20.9375,21.0,580424.0
+2014-03-09,21.0625,21.5,21.0,21.4375,957424.0
+2014-03-10,21.4375,21.9375,21.375,21.4375,1614704.0
+2014-03-11,21.4375,21.75,21.4375,21.5625,525824.0
+2014-03-12,21.5625,21.75,21.375,21.625,260652.0
+2014-03-13,21.5625,21.5625,21.375,21.375,315828.0
+2014-03-16,21.25,21.3125,21.125,21.1875,301932.0
+2014-03-17,21.1875,21.1875,20.875,21.0,289876.0
+2014-03-18,21.0625,21.25,20.8125,21.25,425020.0
+2014-03-19,21.0,21.25,20.9375,21.0,238968.0
+2014-03-20,21.0,21.0625,20.6875,20.875,318916.0
+2014-03-23,21.0625,21.25,20.75,20.875,433480.0
+2014-03-24,21.0,21.0,20.8125,20.9375,159232.0
+2014-03-25,21.0,21.25,20.9375,21.125,417700.0
+2014-03-26,21.1875,22.0,21.1875,21.8125,1148632.0
+2014-03-27,21.8125,22.1875,21.8125,21.9375,958664.0
+2014-03-30,22.0,22.6875,21.625,22.1875,1225784.0
+2014-03-31,22.125,22.8125,22.0,22.5,2206992.0
+2014-04-01,22.625,23.0625,22.5,23.0,955276.0
+2014-04-02,23.0625,23.1875,22.6875,23.1875,1901864.0
+2014-04-03,23.0625,23.625,22.75,23.125,1827180.0
+2014-04-06,23.0625,23.125,22.5,22.9375,426348.0
+2014-04-07,22.875,23.5,22.625,23.375,1070464.0
+2014-04-08,23.3125,23.625,23.125,23.25,580592.0
+2014-04-09,23.0625,23.3125,22.5625,23.125,640772.0
+2014-04-10,23.0625,23.25,22.75,23.0625,265792.0
+2014-04-13,22.75,23.0625,22.75,23.0,389012.0
+2014-04-14,22.875,23.125,22.75,23.0625,396132.0
+2014-04-15,23.0,23.5,23.0,23.375,489720.0
+2014-04-16,23.5625,24.0625,23.375,23.625,861592.0
+2014-04-17,23.75,23.875,22.75,23.0,998656.0
+2014-04-20,23.125,23.5625,22.625,23.3125,2534712.0
+2014-04-21,23.4375,23.625,23.1875,23.5625,598080.0
+2014-04-22,23.5,23.75,23.3125,23.375,340772.0
+2014-04-23,23.375,23.625,23.375,23.375,726736.0
+2014-04-24,23.3125,23.3125,23.0625,23.125,315156.0
+2014-04-27,23.125,23.4375,23.0,23.1875,559860.0
+2014-04-28,23.25,23.5,22.5,23.375,1320044.0
+2014-04-29,23.25,24.5,23.125,24.0625,1051312.0
+2014-04-30,24.125,24.4375,23.6875,24.125,225812.0
+2014-05-01,24.125,24.375,23.9375,24.0,468472.0
+2014-05-04,23.8125,24.0,23.75,23.875,116316.0
+2014-05-05,23.9375,24.125,23.9375,24.0,448412.0
+2014-05-06,24.0,24.0,23.6875,23.75,177596.0
+2014-05-07,23.875,23.875,23.5,23.625,86216.0
+2014-05-08,23.5625,23.75,23.4375,23.625,261372.0
+2014-05-11,23.6875,24.125,23.5625,23.6875,390596.0
+2014-05-12,23.6875,24.6875,23.625,24.0,813492.0
+2014-05-13,24.0625,24.25,23.9375,24.0625,1145748.0
+2014-05-14,24.0,24.625,24.0,24.625,406400.0
+2014-05-15,24.625,25.5625,24.625,25.25,3060224.0
+2014-05-18,25.375,25.5,25.0,25.0625,605044.0
+2014-05-19,25.125,25.1875,24.25,25.1875,719412.0
+2014-05-20,25.25,25.25,25.0625,25.0625,943256.0
+2014-05-21,25.0625,25.375,25.0625,25.375,543296.0
+2014-05-22,25.375,26.0,25.25,25.4375,514412.0
+2014-05-25,25.125,25.5,25.0,25.375,335828.0
+2014-05-26,25.3125,25.5,25.3125,25.375,805796.0
+2014-05-27,25.375,25.625,25.375,25.5,579432.0
+2014-05-28,25.5625,25.5625,25.375,25.5625,644004.0
+2014-05-29,25.625,26.5,25.625,26.0625,1050784.0
+2014-06-01,26.125,26.625,26.125,26.5,503728.0
+2014-06-02,26.5,26.75,26.0,26.625,467300.0
+2014-06-03,26.4375,27.0,26.375,26.9375,194460.0
+2014-06-04,26.8125,27.0625,26.8125,27.0,237228.0
+2014-06-05,27.125,27.125,26.625,27.0,241968.0
+2014-06-08,26.75,27.25,26.5,27.25,240020.0
+2014-06-09,27.1875,27.25,27.0,27.125,359448.0
+2014-06-10,27.25,28.75,27.1875,28.4375,580264.0
+2014-06-11,28.25,28.75,28.125,28.75,461492.0
+2014-06-12,28.75,30.5,28.6875,29.125,456700.0
+2014-06-15,27.25,29.0,27.25,28.25,979072.0
+2014-06-16,27.25,29.0,27.25,28.25,979072.0
+2014-06-17,26.375,26.9375,25.25,26.125,2975768.0
+2014-06-18,26.375,27.75,25.9375,27.0,1083972.0
+2014-06-19,27.5,28.5,26.5625,26.75,572808.0
+2014-06-22,26.875,26.875,25.75,25.75,495188.0
+2014-06-23,25.75,26.4375,25.75,26.125,535792.0
+2014-06-24,26.0,26.0,25.0625,25.75,750308.0
+2014-06-25,26.125,26.1875,25.625,25.875,391416.0
+2014-06-26,25.8125,26.0625,25.8125,25.875,121556.0
+2014-06-29,25.75,25.75,25.4375,25.5,178600.0
+2014-06-30,25.625,25.9375,25.375,25.625,321248.0
+2014-07-01,25.75,25.875,25.5,25.625,204496.0
+2014-07-02,25.875,26.4375,25.75,26.125,641160.0
+2014-07-03,26.3125,27.4375,26.3125,27.0,3494440.0
+2014-07-06,27.0,27.0,26.5,26.625,612748.0
+2014-07-07,26.6875,26.8125,26.1875,26.75,494048.0
+2014-07-08,26.75,27.0,26.5,26.8125,371684.0
+2014-07-09,26.875,27.0,26.875,26.875,212336.0
+2014-07-10,26.875,27.1875,26.6875,26.875,120664.0
+2014-07-13,27.125,27.625,27.125,27.1875,396500.0
+2014-07-14,27.25,27.4375,27.125,27.1875,318804.0
+2014-07-15,27.0,27.25,27.0,27.1875,297624.0
+2014-07-16,27.125,27.4375,26.75,27.3125,504712.0
+2014-07-17,27.0,27.125,26.25,26.875,1408076.0
+2014-07-20,26.8125,26.875,26.5,26.5625,224052.0
+2014-07-21,26.625,27.0,26.5625,26.625,268592.0
+2014-07-22,27.25,27.75,27.0,27.0625,671916.0
+2014-07-23,27.1875,27.3125,27.0,27.0625,494348.0
+2014-07-24,26.875,27.0,26.8125,26.875,366676.0
+2014-08-03,26.875,27.25,26.875,27.0,239172.0
+2014-08-04,27.0625,29.6875,27.0625,29.6875,1136996.0
+2014-08-05,30.8125,31.5,29.375,29.75,1347588.0
+2014-08-06,29.5625,29.6875,29.0,29.375,3374664.0
+2014-08-07,29.5,29.625,29.125,29.25,896008.0
+2014-08-10,29.25,30.125,29.0625,29.625,1416588.0
+2014-08-11,29.5625,30.0,29.375,29.9375,610016.0
+2014-08-12,30.0,30.1875,29.6875,29.75,675608.0
+2014-08-13,29.75,29.9375,29.625,29.75,597212.0
+2014-08-14,29.6875,29.75,29.0625,29.3125,424856.0
+2014-08-17,29.25,29.6875,29.1875,29.25,249184.0
+2014-08-18,29.25,29.4375,29.1875,29.25,442064.0
+2014-08-19,29.375,29.5,29.0,29.25,349228.0
+2014-08-20,29.5,29.75,29.25,29.4375,259524.0
+2014-08-21,29.5,29.5625,29.3125,29.5625,159812.0
+2014-08-24,29.6875,30.25,29.375,29.5,875584.0
+2014-08-25,29.625,29.625,27.75,28.875,515896.0
+2014-08-26,29.0,29.5,28.75,29.5,142952.0
+2014-08-27,29.5,29.75,29.125,29.4375,326372.0
+2014-08-28,29.3125,29.9375,29.3125,29.5625,533536.0
+2014-08-31,29.875,29.875,29.625,29.8125,258528.0
+2014-09-01,29.875,30.625,29.5,30.25,526948.0
+2014-09-02,30.1875,30.5625,29.5625,29.9375,399700.0
+2014-09-03,30.0,30.25,29.8125,30.0,458684.0
+2014-09-04,30.25,30.75,30.0,30.625,470788.0
+2014-09-07,30.75,30.75,30.25,30.3125,147888.0
+2014-09-08,30.25,30.75,30.25,30.5,562316.0
+2014-09-09,30.375,30.75,30.375,30.75,211436.0
+2014-09-10,30.875,31.4375,30.75,31.375,827564.0
+2014-09-11,31.375,31.6875,30.5625,30.5625,304952.0
+2014-09-14,30.5,30.75,30.0,30.0625,137316.0
+2014-09-15,30.125,30.625,29.75,29.75,354780.0
+2014-09-16,29.5625,30.3125,29.5625,30.0,226696.0
+2014-09-17,30.25,30.25,30.0625,30.125,101852.0
+2014-09-18,30.0,30.0625,29.8125,30.0625,236032.0
+2014-09-21,30.125,30.625,30.125,30.125,396560.0
+2014-09-22,30.5,30.5,29.75,30.0625,218924.0
+2014-09-24,29.875,30.0625,29.5625,29.8125,438808.0
+2014-09-25,29.875,31.0,29.875,31.0,1022576.0
+2014-09-28,30.8125,31.25,29.6875,29.875,1314696.0
+2014-09-29,29.875,30.3125,29.75,30.25,464204.0
+2014-09-30,30.25,31.5625,30.25,31.3125,730300.0
+2014-10-01,31.3125,32.3125,31.3125,32.1875,839448.0
+2014-10-02,32.1875,33.5,31.3125,31.8125,2083160.0
+2014-10-12,30.5,30.875,28.625,29.25,686640.0
+2014-10-13,29.375,29.75,29.1875,29.375,2818688.0
+2014-10-14,29.1875,29.1875,28.125,28.875,928292.0
+2014-10-15,28.375,29.25,28.375,28.875,1095056.0
+2014-10-16,28.5,29.3125,28.0,28.875,1049636.0
+2014-10-19,29.5,29.9375,28.5,29.25,955552.0
+2014-10-20,29.0625,30.3125,29.0,30.25,570192.0
+2014-10-21,30.25,31.0625,30.25,30.9375,802668.0
+2014-10-22,31.0625,32.5,30.6875,32.0,1454108.0
+2014-10-23,31.125,32.0,31.125,31.5,372720.0
+2014-10-26,32.0,34.0625,31.75,33.875,999448.0
+2014-10-27,34.0,34.375,33.0,33.0,660428.0
+2014-10-28,32.875,33.1875,32.1875,32.25,364052.0
+2014-10-29,32.4375,32.6875,31.9375,32.625,189148.0
+2014-10-30,33.0,33.0,31.625,32.375,237424.0
+2014-11-02,33.0,33.5625,32.75,33.125,276404.0
+2014-11-03,33.25,34.0625,33.25,33.75,198160.0
+2014-11-04,32.875,33.625,32.1875,32.75,303508.0
+2014-11-05,32.5,32.5,31.1875,31.375,955176.0
+2014-11-06,31.5,32.875,31.5,32.25,495772.0
+2014-11-09,32.5625,32.5625,32.0625,32.125,70360.0
+2014-11-10,32.3125,32.875,32.3125,32.5,327768.0
+2014-11-11,32.5,32.5,31.625,31.8125,68780.0
+2014-11-12,32.6875,32.6875,31.0,31.1875,304368.0
+2014-11-13,31.5,31.5625,30.9375,31.0,85032.0
+2014-11-16,31.0,31.0,29.5,29.9375,193040.0
+2014-11-17,29.8125,29.8125,28.125,29.5,181856.0
+2014-11-18,29.625,30.25,29.3125,30.0625,151520.0
+2014-11-19,30.25,31.25,30.25,30.75,281476.0
+2014-11-20,30.5,31.5,30.5,31.25,254504.0
+2014-11-23,31.5,32.125,31.5,31.75,207224.0
+2014-11-24,31.625,31.625,30.6875,30.6875,393984.0
+2014-11-25,30.6875,31.25,30.375,31.25,292760.0
+2014-11-26,30.75,31.3125,29.5,30.75,277236.0
+2014-11-27,30.8125,31.6875,30.75,31.125,306116.0
+2014-11-30,30.625,31.5,30.5,31.5,633748.0
+2014-12-01,30.6875,30.6875,30.6875,30.6875,1838856.0
+2014-12-02,31.25,31.25,31.25,31.25,1370568.0
+2014-12-03,30.9375,30.9375,30.9375,30.9375,489568.0
+2014-12-04,31.25,31.25,31.25,31.25,731216.0
+2014-12-07,31.25,31.375,31.0,31.3125,346860.0
+2014-12-08,31.125,32.1875,31.125,31.125,1265952.0
+2014-12-09,30.625,31.125,30.5625,30.75,334444.0
+2014-12-10,30.75,31.0625,30.5,30.5,194328.0
+2014-12-11,29.8125,31.0,29.75,31.0,1765660.0
+2014-12-14,30.0,31.8125,30.0,30.75,1005976.0
+2014-12-15,31.1875,31.25,30.0,30.75,185628.0
+2014-12-16,29.875,29.875,28.25,28.5625,1555416.0
+2014-12-17,29.75,30.1875,28.25,30.125,355316.0
+2014-12-18,30.625,31.75,29.9375,29.9375,1248992.0
+2014-12-21,30.625,31.0625,29.8125,30.875,484180.0
+2014-12-22,30.9375,31.1875,30.4375,30.875,515076.0
+2014-12-23,31.0,31.125,30.5,30.5,357476.0
+2014-12-24,30.75,31.8125,30.75,31.5625,334780.0
+2014-12-25,31.75,32.5,31.75,32.375,307384.0
+2014-12-28,32.875,33.4375,32.875,33.375,335828.0
+2014-12-29,33.3125,33.4375,32.875,33.0,120256.0
+2014-12-30,32.5,32.5,31.0625,31.25,343720.0
+2014-12-31,31.25,31.3125,30.25,31.0,169112.0
+2015-01-01,30.9375,31.25,30.8125,31.25,173712.0
+2015-01-04,31.0,31.3125,31.0,31.25,85492.0
+2015-01-05,31.125,31.375,30.875,31.0,263084.0
+2015-01-06,29.9375,30.8125,29.9375,30.5,63232.0
+2015-01-07,30.875,30.9375,30.875,30.875,64560.0
+2015-01-08,31.0625,31.9375,31.0625,31.125,345644.0
+2015-01-11,31.25,31.6875,31.25,31.625,509904.0
+2015-01-12,31.625,32.0625,31.5,31.5,334456.0
+2015-01-13,31.375,31.6875,31.0625,31.5,262552.0
+2015-01-14,31.5,31.5,31.3125,31.3125,200072.0
+2015-01-15,31.3125,32.0,31.0625,31.9375,339528.0
+2015-01-18,32.0,32.5,32.0,32.4375,451000.0
+2015-01-19,32.5,32.5,32.0625,32.125,206324.0
+2015-01-20,32.125,32.1875,31.4375,31.75,276012.0
+2015-01-21,31.4375,32.125,31.25,31.875,454932.0
+2015-01-22,31.625,31.9375,31.625,31.875,187616.0
+2015-01-26,31.9375,32.125,31.9375,32.0,166884.0
+2015-01-27,32.0,32.0,31.375,31.875,347288.0
+2015-01-28,32.1875,32.1875,31.4375,31.875,985100.0
+2015-01-29,31.5625,31.875,31.5,31.5,66608.0
+2015-02-01,32.0625,32.5,31.75,32.125,451352.0
+2015-02-02,32.0,32.125,31.75,31.875,245452.0
+2015-02-03,32.0,32.25,31.9375,31.9375,396092.0
+2015-02-04,32.25,32.3125,31.625,31.75,290616.0
+2015-02-05,31.875,32.0,31.75,32.0,519208.0
+2015-02-08,32.125,32.9375,32.125,32.8125,462356.0
+2015-02-09,32.9375,33.875,32.9375,33.75,273596.0
+2015-02-10,33.625,35.8125,33.625,34.5625,801604.0
+2015-02-11,34.75,35.25,34.5,34.5,212996.0
+2015-02-12,34.625,34.75,34.4375,34.5625,186676.0
+2015-02-15,34.625,35.25,33.9375,34.0,326692.0
+2015-02-16,34.0,34.6875,33.9375,34.5,178532.0
+2015-02-17,34.375,34.9375,34.375,34.375,311860.0
+2015-02-18,34.375,34.375,33.8125,34.0,226896.0
+2015-02-19,34.25,34.6875,34.25,34.625,215080.0
+2015-02-22,34.5625,34.5625,34.25,34.25,44532.0
+2015-02-23,34.25,34.625,33.5,34.25,43888.0
+2015-02-24,34.1875,35.125,34.1875,35.05500030517578,561328.0
+2015-02-25,35.125,35.75,34.75,34.752498626708984,196352.0
+2015-02-26,35.25,35.25,34.4375,34.5,134388.0
+2015-03-01,34.25,34.25,33.5,33.90999984741211,172520.0
+2015-03-02,34.125,34.375,33.875,33.93000030517578,107704.0
+2015-03-03,33.8125,34.0625,33.8125,33.915000915527344,101168.0
+2015-03-04,33.8125,34.125,33.8125,34.005001068115234,76552.0
+2015-03-05,34.0625,34.5625,33.9375,34.474998474121094,1543104.0
+2015-03-08,34.4375,34.5625,33.8125,34.07500076293945,207516.0
+2015-03-09,34.0,34.0,33.625,33.810001373291016,317472.0
+2015-03-10,33.75,34.0625,33.5625,33.962501525878906,67600.0
+2015-03-11,33.75,34.25,33.75,34.125,108836.0
+2015-03-12,34.4375,34.75,34.4375,34.5,153668.0
+2015-03-15,34.0625,34.25,34.0,34.23749923706055,131340.0
+2015-03-16,34.5,34.5,33.75,33.932498931884766,283976.0
+2015-03-17,33.9375,34.25,33.75,33.75,103188.0
+2015-03-18,33.5625,33.875,33.5625,33.625,184308.0
+2015-03-19,33.75,33.75,33.3125,33.625,155572.0
+2015-03-22,33.75,33.8125,33.125,33.125,234304.0
+2015-03-23,33.125,34.0,33.125,33.875,185400.0
+2015-03-24,33.9375,34.9375,33.4375,34.5,266176.0
+2015-03-25,34.3125,34.3125,33.75,33.8125,427364.0
+2015-03-26,30.9375,33.25,30.9375,33.0,540276.0
+2015-03-29,33.0625,34.1875,33.0625,33.75,82400.0
+2015-03-30,34.0,34.0,33.125,33.25,231304.0
+2015-03-31,33.625,33.9375,33.125,33.25,80532.0
+2015-04-01,33.0,33.0,32.75,32.75,590388.0
+2015-04-02,32.25,32.5,31.4375,31.625,344092.0
+2015-04-05,31.0625,31.25,30.75,30.875,344944.0
+2015-04-06,30.75,31.25,30.75,31.125,195672.0
+2015-04-07,31.5,31.5625,31.25,31.375,54864.0
+2015-04-08,31.1875,31.875,31.125,31.8125,96924.0
+2015-04-09,31.75,31.875,31.75,31.875,204248.0
+2015-04-12,32.0,32.4375,32.0,32.0625,185984.0
+2015-04-13,32.125,32.4375,31.8125,32.375,29316.0
+2015-04-14,32.25,33.5,32.25,33.1875,324588.0
+2015-04-15,33.5,34.4375,33.5,34.125,106832.0
+2015-04-16,34.4375,34.5,34.1875,34.25,160740.0
+2015-04-19,34.5,35.6875,34.5,35.25,637632.0
+2015-04-20,35.3125,35.625,33.75,35.5,75532.0
+2015-04-21,35.25,36.75,35.0,35.5,401996.0
+2015-04-22,35.5625,36.75,34.5,34.75,358360.0
+2015-04-23,34.75,35.25,34.625,34.8125,85612.0
+2015-04-26,34.4375,35.25,34.4375,34.935001373291016,92320.0
+2015-04-27,34.75,35.625,34.5625,35.497501373291016,161500.0
+2015-04-28,35.6875,35.6875,34.75,34.83250045776367,226244.0
+2015-04-29,35.0,35.0,34.25,34.352500915527344,184844.0
+2015-04-30,34.352500915527344,34.352500915527344,34.352500915527344,34.352500915527344,0.0
+2015-05-03,34.25,34.5,33.75,33.77750015258789,98960.0
+2015-05-04,33.625,33.75,33.25,33.375,43640.0
+2015-05-05,33.375,33.5,32.875,32.8849983215332,390144.0
+2015-05-06,33.375,33.4375,33.0625,33.27000045776367,241096.0
+2015-05-07,33.0,33.0625,32.25,32.345001220703125,208084.0
+2015-05-10,32.4375,32.625,32.4375,32.5625,81072.0
+2015-05-11,32.625,32.6875,31.9375,32.317501068115234,243244.0
+2015-05-12,32.0625,32.375,31.875,32.224998474121094,227284.0
+2015-05-13,32.1875,33.25,32.0,32.787498474121094,213940.0
+2015-05-14,33.0,33.0625,32.75,32.77000045776367,102152.0
+2015-05-17,32.75,33.0,32.625,32.625,283480.0
+2015-05-18,32.5625,32.875,32.5625,32.869998931884766,113204.0
+2015-05-19,33.0625,34.25,32.8125,33.79249954223633,261172.0
+2015-05-20,34.0,34.125,33.8125,34.0,133256.0
+2015-05-21,34.0,34.875,34.0,34.72249984741211,114592.0
+2015-05-24,35.0,35.125,34.875,34.9900016784668,206164.0
+2015-05-25,34.5625,35.125,34.5,34.85749816894531,61036.0
+2015-05-26,35.0,36.5,34.8125,35.564998626708984,233852.0
+2015-05-27,35.375,36.0,34.875,35.6875,243248.0
+2015-05-28,35.375,38.25,35.375,37.26250076293945,1054316.0
+2015-05-31,37.5,37.5,35.75,36.1349983215332,1706192.0
+2015-06-01,35.8125,36.4375,34.875,35.709999084472656,281596.0
+2015-06-02,35.4375,36.25,35.4375,35.564998626708984,187384.0
+2015-06-03,35.5,35.875,35.375,35.724998474121094,96128.0
+2015-06-04,35.75,36.3125,35.5,35.630001068115234,217940.0
+2015-06-07,35.5625,36.75,35.5,35.8849983215332,425352.0
+2015-06-08,36.5,36.5,35.625,35.79999923706055,203816.0
+2015-06-09,35.5,35.5,35.0,35.0,226364.0
+2015-06-10,35.9375,35.9375,35.4375,35.47999954223633,140744.0
+2015-06-11,35.5625,36.0,35.5625,35.70500183105469,116464.0
+2015-06-14,35.6875,35.75,35.6875,35.6875,24216.0
+2015-06-15,35.9375,35.9375,35.3125,35.907501220703125,70376.0
+2015-06-16,35.875,36.1875,35.875,36.0,112692.0
+2015-06-17,35.625,36.0,35.25,35.375,104444.0
+2015-06-18,35.5,35.875,35.5,35.50749969482422,89108.0
+2015-06-21,35.4375,36.0,35.125,35.1349983215332,133588.0
+2015-06-22,35.0625,35.125,34.625,35.0,107280.0
+2015-06-23,35.0,35.25,35.0,35.25,111172.0
+2015-06-24,35.5,36.0,35.5,35.959999084472656,539892.0
+2015-06-25,36.0,36.0,35.5,35.872501373291016,255264.0
+2015-06-28,35.875,35.875,35.0,35.48749923706055,54344.0
+2015-06-29,35.0625,35.25,35.0,35.25,326008.0
+2015-06-30,35.0,35.625,34.5625,35.657501220703125,218236.0
+2015-07-01,35.25,35.8125,35.25,35.692501068115234,18992.0
+2015-07-02,35.6875,36.25,35.6875,36.25,107660.0
+2015-07-05,36.25,36.75,35.75,36.06999969482422,164320.0
+2015-07-06,35.8125,37.0,35.75,36.462501525878906,306348.0
+2015-07-07,36.125,36.5,35.875,36.1875,184456.0
+2015-07-08,36.1875,36.75,36.125,36.26750183105469,332608.0
+2015-07-09,36.3125,37.25,36.25,36.8125,93400.0
+2015-07-12,36.75,37.5,36.75,37.34000015258789,64312.0
+2015-07-13,37.4375,37.5625,37.1875,37.375,88284.0
+2015-07-14,37.0625,37.875,37.0625,37.720001220703125,106732.0
+2015-07-15,37.5,37.5,37.375,37.412498474121094,18088.0
+2015-07-19,37.412498474121094,37.412498474121094,37.412498474121094,37.412498474121094,0.0
+2015-07-20,37.412498474121094,37.412498474121094,37.412498474121094,37.412498474121094,0.0
+2015-07-21,37.412498474121094,37.412498474121094,37.412498474121094,37.412498474121094,0.0
+2015-07-22,37.5,38.625,37.5,37.875,68552.0
+2015-07-23,38.0,38.0,37.5625,37.5625,21164.0
+2015-07-26,37.5625,37.875,37.5,37.647499084472656,5800.0
+2015-07-27,37.375,37.375,36.75,36.75,35148.0
+2015-07-28,37.25,37.25,37.0,37.0,13644.0
+2015-07-29,37.0625,37.0625,37.0,37.0,71372.0
+2015-07-30,36.4375,36.4375,35.75,35.8125,73728.0
+2015-08-02,35.75,35.75,34.5,35.5,46424.0
+2015-08-03,35.0,35.5625,34.75,35.04750061035156,150996.0
+2015-08-04,35.0625,35.0625,34.5,34.505001068115234,111352.0
+2015-08-05,34.5,34.9375,34.0,34.9375,48316.0
+2015-08-06,34.625,35.25,34.5,35.182498931884766,57164.0
+2015-08-09,35.0,35.625,35.0,35.51750183105469,32404.0
+2015-08-10,35.875,36.0,35.6875,35.79750061035156,53336.0
+2015-08-11,35.9375,35.9375,35.4375,35.5,166756.0
+2015-08-12,35.1875,35.3125,34.8125,35.279998779296875,317172.0
+2015-08-13,35.25,36.1875,35.25,35.47999954223633,96740.0
+2015-08-16,35.8125,35.8125,35.25,35.75,27648.0
+2015-08-17,35.5,35.875,35.25,35.3125,351568.0
+2015-08-18,35.25,35.5625,35.0,35.375,527956.0
+2015-08-19,35.3125,35.75,35.25,35.25,259568.0
+2015-08-20,33.75,34.75,32.5,33.942501068115234,94200.0
+2015-08-23,31.25,33.75,30.75,31.760000228881836,168104.0
+2015-08-24,31.25,31.25,29.375,30.167499542236328,225492.0
+2015-08-25,30.125,32.125,30.125,31.454999923706055,216160.0
+2015-08-26,30.6875,31.25,30.25,30.25,32652.0
+2015-08-27,31.5,33.125,30.9375,32.817501068115234,394972.0
+2015-08-30,32.875,33.75,30.6875,30.957500457763672,230880.0
+2015-08-31,30.0625,30.5,29.625,29.9950008392334,97528.0
+2015-09-01,30.0,30.125,29.5625,29.6875,299136.0
+2015-09-02,29.625,31.3125,29.625,30.2549991607666,131264.0
+2015-09-03,30.5,31.375,30.5,30.8125,351916.0
+2015-09-06,30.75,31.0625,30.4375,30.780000686645508,141480.0
+2015-09-07,30.9375,31.25,30.625,30.625,73244.0
+2015-09-08,31.0,31.0,30.75,30.75,84368.0
+2015-09-09,31.0,31.25,30.8125,31.0625,131840.0
+2015-09-10,30.75,31.0625,30.6875,31.0,150572.0
+2015-09-13,31.0,31.3125,30.75,30.875,42732.0
+2015-09-14,30.3125,30.75,30.3125,30.522499084472656,64708.0
+2015-09-15,30.375,30.9375,30.0,30.772499084472656,187752.0
+2015-09-16,30.75,31.5,30.75,31.11750030517578,35824.0
+2015-09-17,31.125,31.75,30.875,30.875,246564.0
+2015-09-20,30.9375,30.9375,30.875,30.90250015258789,72356.0
+2015-09-21,30.8125,31.5,30.8125,31.125,72924.0
+2015-09-27,31.125,31.125,31.125,31.125,0.0
+2015-09-28,31.125,31.125,31.125,31.125,0.0
+2015-09-29,30.75,30.9375,30.75,30.9375,9972.0
+2015-09-30,31.0625,31.125,30.75,30.75,322480.0
+2015-10-01,30.75,30.75,30.0,30.262500762939453,50720.0
+2015-10-04,30.6875,30.6875,30.3125,30.46500015258789,117640.0
+2015-10-05,30.5,30.875,30.5,30.75,161296.0
+2015-10-06,30.75,31.5,30.6875,30.747499465942383,320328.0
+2015-10-07,31.0,31.75,30.625,30.672500610351562,500436.0
+2015-10-08,30.75,31.1875,30.5,31.09000015258789,256788.0
+2015-10-11,31.0625,31.375,31.0,30.975000381469727,304160.0
+2015-10-12,31.125,31.25,30.75,31.049999237060547,262692.0
+2015-10-13,31.3125,31.3125,30.875,30.97249984741211,783512.0
+2015-10-14,30.875,31.0,30.875,30.94499969482422,318832.0
+2015-10-15,31.0,31.4375,30.9375,31.0,445096.0
+2015-10-18,31.0,31.25,31.0,31.184999465942383,229220.0
+2015-10-19,31.0625,31.3125,31.0625,31.125,452372.0
+2015-10-20,30.5,30.6875,30.375,30.5625,445196.0
+2015-10-21,30.375,30.375,29.0,29.674999237060547,88252.0
+2015-10-22,29.5625,29.875,29.4375,29.572500228881836,104484.0
+2015-10-25,29.3125,29.4375,29.1875,29.2450008392334,156956.0
+2015-10-26,29.0,29.0,27.9375,28.112499237060547,983080.0
+2015-10-27,28.0,28.75,27.875,28.045000076293945,210588.0
+2015-10-28,27.875,28.5,27.125,27.934999465942383,553144.0
+2015-10-29,28.75,29.75,28.1875,29.0,140440.0
+2015-11-01,28.625,29.3125,28.25,29.0,97608.0
+2015-11-02,29.5,29.5,28.75,28.75,32728.0
+2015-11-03,28.75,30.25,28.75,29.282499313354492,500180.0
+2015-11-04,29.5,29.75,29.375,29.5,255860.0
+2015-11-05,29.0625,29.125,28.75,29.125,27060.0
+2015-11-08,26.5,28.6875,26.5,28.4375,51612.0
+2015-11-09,28.5,28.6875,28.5,28.625,45136.0
+2015-11-10,28.375,28.4375,27.9375,27.952499389648438,153780.0
+2015-11-11,28.125,28.125,27.625,27.8125,240072.0
+2015-11-12,27.8125,28.5,27.8125,28.09000015258789,351404.0
+2015-11-15,27.875,27.875,27.25,27.719999313354492,159572.0
+2015-11-16,27.875,28.625,27.5625,27.610000610351562,572532.0
+2015-11-17,27.875,28.125,27.5,27.729999542236328,151548.0
+2015-11-18,27.6875,28.0,27.5625,27.75,807728.0
+2015-11-19,27.9375,28.0,27.5625,27.9325008392334,284992.0
+2015-11-22,28.0,29.25,28.0,29.125,976924.0
+2015-11-23,29.5,29.5625,29.1875,29.209999084472656,107228.0
+2015-11-24,29.25,29.3125,28.75,28.7450008392334,135636.0
+2015-11-25,28.75,28.75,28.75,28.75,16952.0
+2015-11-26,28.625,28.75,28.5,28.579999923706055,74700.0
+2015-11-29,28.6875,28.75,28.625,28.5,29664.0
+2015-11-30,28.875,28.875,28.3125,28.582500457763672,42416.0
+2015-12-01,28.5625,28.875,28.5625,28.782499313354492,437716.0
+2015-12-02,28.5625,29.375,28.5625,28.844999313354492,127768.0
+2015-12-03,28.75,28.75,28.5,28.5625,112984.0
+2015-12-06,28.8125,30.25,28.8125,29.5,124420.0
+2015-12-07,29.3125,29.5,29.0625,29.489999771118164,32720.0
+2015-12-08,28.75,28.8125,28.75,28.75,992440.0
+2015-12-09,29.25,29.25,28.8125,28.857500076293945,20492.0
+2015-12-10,28.875,28.875,28.75,28.872499465942383,76724.0
+2015-12-13,28.5,28.5,28.1875,28.25,53220.0
+2015-12-14,28.6875,28.6875,28.0,28.0,226700.0
+2015-12-15,28.1875,28.25,27.75,28.0,117580.0
+2015-12-16,28.0,28.0625,26.75,27.99250030517578,503112.0
+2015-12-17,28.0,28.25,27.25,28.012500762939453,627132.0
+2015-12-20,27.6875,27.8125,27.6875,27.8125,36796.0
+2015-12-21,28.0,29.6875,28.0,29.354999542236328,195600.0
+2015-12-22,30.0,30.0625,29.625,29.967500686645508,135720.0
+2015-12-23,30.0,30.25,29.9375,30.0,108648.0
+2015-12-24,29.5,29.875,29.5,29.875,5736.0
+2015-12-27,29.875,29.875,29.875,29.875,764.0
+2015-12-28,29.1875,29.75,29.0,29.75,81552.0
+2015-12-29,28.9375,29.5,28.8125,29.549999237060547,167552.0
+2015-12-30,29.625,30.75,29.375,30.47249984741211,534892.0
+2015-12-31,29.9375,30.5,29.9375,30.450000762939453,59704.0
+2016-01-03,30.75,31.75,30.75,31.637500762939453,336716.0
+2016-01-04,31.25,32.1875,31.25,31.987499237060547,553084.0
+2016-01-05,31.75,32.0,31.5,31.767499923706055,758212.0
+2016-01-06,31.5,31.5,31.25,31.362499237060547,1115428.0
+2016-01-07,30.5,30.5625,29.5,29.622499465942383,601716.0
+2016-01-10,29.622499465942383,29.622499465942383,29.622499465942383,29.622499465942383,0.0
+2016-01-11,29.622499465942383,29.622499465942383,29.622499465942383,29.622499465942383,0.0
+2016-01-12,27.875,27.875,27.0,26.99250030517578,115168.0
+2016-01-13,26.75,27.0625,26.5,26.940000534057617,217032.0
+2016-01-14,25.8125,26.0625,24.8125,25.65250015258789,855392.0
+2016-01-17,25.0,25.0,23.75,23.9375,322556.0
+2016-01-18,24.25,25.0625,23.75,24.295000076293945,1112928.0
+2016-01-19,25.0,25.75,24.875,25.207500457763672,135256.0
+2016-01-20,24.6875,25.1875,23.5,24.075000762939453,288024.0
+2016-01-21,24.0,26.4375,24.0,25.604999542236328,631772.0
+2016-01-24,26.9375,26.9375,26.0,26.5,350624.0
+2016-01-25,26.625,28.0,26.25,27.260000228881836,110512.0
+2016-01-26,26.5625,27.375,26.5,27.0,501148.0
+2016-01-27,27.375,27.75,27.375,27.364999771118164,160296.0
+2016-01-28,27.3125,28.0625,27.25,27.514999389648438,200352.0
+2016-01-31,28.4375,28.6875,28.1875,28.184999465942383,547664.0
+2016-02-01,27.75,27.75,27.5,27.5,137832.0
+2016-02-02,27.1875,28.375,27.1875,27.875,193476.0
+2016-02-03,28.25,28.875,28.25,28.790000915527344,190132.0
+2016-02-04,29.5,30.75,29.0,29.670000076293945,296220.0
+2016-02-07,29.625,29.625,29.125,29.49250030517578,37416.0
+2016-02-08,29.625,29.75,28.9375,29.125,49888.0
+2016-02-09,29.125,29.25,28.75,28.985000610351562,15212.0
+2016-02-10,28.25,28.875,28.25,28.375,263012.0
+2016-02-11,27.875,27.875,27.25,27.36750030517578,62672.0
+2016-02-14,27.5,27.5,27.0625,27.38249969482422,194620.0
+2016-02-15,27.25,27.5625,27.0,27.427499771118164,224236.0
+2016-02-16,27.4375,27.6875,26.5,26.75,429724.0
+2016-02-17,26.5625,26.625,26.3125,26.572500228881836,101816.0
+2016-02-18,26.875,27.25,26.375,26.47249984741211,102092.0
+2016-02-21,26.5,26.625,26.5,26.545000076293945,114360.0
+2016-02-22,26.5,27.0,26.5,26.760000228881836,278812.0
+2016-02-23,27.4375,28.75,27.4375,28.502500534057617,106524.0
+2016-02-24,28.5,28.75,27.75,28.497499465942383,39436.0
+2016-02-25,29.0,29.125,28.375,28.375,287640.0
+2016-02-28,28.875,29.0,28.4375,28.577499389648438,116364.0
+2016-02-29,28.75,28.75,28.5625,28.5625,7064.0
+2016-03-01,28.5625,28.75,28.4375,28.5,71488.0
+2016-03-02,28.8125,28.8125,28.125,28.1875,71344.0
+2016-03-03,28.125,28.375,28.0625,28.25,186544.0
+2016-03-06,28.4375,29.125,28.4375,29.03499984741211,242532.0
+2016-03-07,29.25,29.9375,28.75,28.790000915527344,292860.0
+2016-03-08,28.875,29.1875,28.875,29.125,110600.0
+2016-03-09,28.75,28.75,28.5,28.75,55316.0
+2016-03-10,29.75,30.625,29.75,29.985000610351562,313436.0
+2016-03-13,30.0,30.125,29.5,29.782499313354492,177644.0
+2016-03-14,29.5625,30.0,28.9375,29.065000534057617,82312.0
+2016-03-15,28.8125,29.5,28.6875,29.1875,72144.0
+2016-03-16,29.125,29.1875,29.0,29.0,145752.0
+2016-03-17,29.4375,30.3125,29.4375,29.875,61312.0
+2016-03-20,30.0,30.0,29.875,29.9375,48324.0
+2016-03-21,30.25,30.75,30.0,30.014999389648438,125572.0
+2016-03-22,30.75,30.75,30.1875,30.475000381469727,45704.0
+2016-03-23,30.25,33.25,30.25,31.247499465942383,238680.0
+2016-03-24,31.25,31.25,30.375,30.36750030517578,37132.0
+2016-03-27,30.36750030517578,30.36750030517578,30.36750030517578,30.36750030517578,0.0
+2016-03-28,30.36750030517578,30.36750030517578,30.36750030517578,30.36750030517578,0.0
+2016-03-29,29.75,29.75,28.3125,28.75749969482422,310608.0
+2016-03-30,28.75,29.0,28.4375,28.5049991607666,2520152.0
+2016-03-31,28.25,28.5625,28.25,28.49250030517578,404652.0
+2016-04-03,28.0625,28.4375,27.75,28.422500610351562,210232.0
+2016-04-04,28.75,29.1875,28.75,28.9375,501824.0
+2016-04-05,28.125,29.25,28.125,28.88249969482422,141632.0
+2016-04-06,29.0,29.0625,28.5625,28.63249969482422,96732.0
+2016-04-07,28.875,28.875,28.75,28.8125,100860.0
+2016-04-10,28.8125,28.8125,28.5625,28.75,44036.0
+2016-04-11,28.5,28.5,28.125,28.219999313354492,118108.0
+2016-04-12,28.5,29.0,28.5,29.00749969482422,85292.0
+2016-04-13,29.125,29.8125,29.125,29.1875,70164.0
+2016-04-14,29.0,29.75,29.0,29.482500076293945,140904.0
+2016-04-17,29.5,29.75,29.5,29.655000686645508,68124.0
+2016-04-18,30.0,30.125,29.5,29.887500762939453,57092.0
+2016-04-19,30.5,31.9375,30.5,31.9325008392334,176088.0
+2016-04-20,31.0625,31.75,31.0625,31.729999542236328,138392.0
+2016-04-21,31.75,31.75,31.5,31.537500381469727,111096.0
+2016-04-24,31.5625,32.4375,31.5625,32.287498474121094,486956.0
+2016-04-25,32.5,32.5,32.0,32.1150016784668,136376.0
+2016-04-26,32.375,32.625,32.0,32.20750045776367,278320.0
+2016-04-27,32.25,32.25,31.9375,32.125,325412.0
+2016-04-28,32.0,33.5,32.0,33.342498779296875,83504.0
+2016-05-01,33.125,33.125,32.375,32.372501373291016,28576.0
+2016-05-02,32.25,32.875,32.1875,32.41749954223633,210060.0
+2016-05-03,32.5625,32.5625,32.125,32.125,141732.0
+2016-05-04,31.875,32.5625,31.625,31.707500457763672,58980.0
+2016-05-05,31.8125,31.8125,31.125,31.147499084472656,171996.0
+2016-05-08,31.1875,31.6875,31.125,31.577499389648438,151620.0
+2016-05-09,31.6875,33.25,31.5625,32.967498779296875,215144.0
+2016-05-10,32.9375,32.9375,32.0,32.720001220703125,187088.0
+2016-05-11,32.75,32.8125,32.6875,32.875,48012.0
+2016-05-12,32.75,32.9375,32.75,32.75,270924.0
+2016-05-15,32.75,32.75,32.75,32.75,0.0
+2016-05-16,33.1875,33.1875,33.0625,33.060001373291016,15148.0
+2016-05-17,33.0,34.0,32.9375,33.36249923706055,224324.0
+2016-05-18,33.375,33.9375,33.125,33.93000030517578,141352.0
+2016-05-19,34.0,34.0,33.625,33.747501373291016,232348.0
+2016-05-22,33.5,33.5,33.25,33.45500183105469,96320.0
+2016-05-23,33.375,33.375,32.75,33.0525016784668,69644.0
+2016-05-24,31.75,33.25,31.75,33.182498931884766,63188.0
+2016-05-25,33.375,33.4375,33.0,33.01499938964844,72632.0
+2016-05-26,32.75,32.875,32.25,32.33000183105469,104888.0
+2016-05-29,32.0625,32.6875,32.0625,32.5,133544.0
+2016-05-30,32.5,32.5,32.3125,32.3125,45124.0
+2016-05-31,31.75,32.5625,31.75,32.61750030517578,10940.0
+2016-06-01,32.9375,32.9375,32.25,32.25,47876.0
+2016-06-02,32.375,32.375,32.25,32.25,77536.0
+2016-06-05,32.1875,32.1875,31.25,31.657499313354492,116196.0
+2016-06-06,31.5625,31.8125,31.5625,31.75,5136.0
+2016-06-07,31.8125,31.9375,31.75,31.8125,61484.0
+2016-06-08,32.25,32.25,31.8125,32.0,94468.0
+2016-06-09,32.25,32.875,32.25,32.3125,239372.0
+2016-06-12,31.75,32.5,31.75,32.0625,3368.0
+2016-06-13,32.125,32.4375,32.125,32.375,51700.0
+2016-06-14,32.375,32.5,32.0,32.0,38956.0
+2016-06-15,32.6875,32.6875,32.1875,32.1875,23260.0
+2016-06-16,32.0,32.0625,31.8125,31.8125,42012.0
+2016-06-19,32.0,32.0,32.0,32.25,5080.0
+2016-06-20,32.1875,32.1875,32.0625,32.0,12904.0
+2016-06-21,31.875,32.3125,31.875,32.0,40244.0
+2016-06-22,32.0625,32.0625,31.8125,31.987499237060547,5392.0
+2016-06-23,31.8125,32.1875,31.8125,32.1875,66444.0
+2016-06-26,30.75,32.0625,30.75,32.0625,129228.0
+2016-06-27,32.5,32.5,32.0,32.0,27892.0
+2016-06-28,32.0625,32.375,32.0,32.3125,30468.0
+2016-06-29,32.0625,32.4375,31.875,32.0625,20900.0
+2016-06-30,32.1875,32.375,32.0,32.1875,11664.0
+2016-07-03,32.1875,32.375,32.0,32.1875,11664.0
+2016-07-04,32.1875,32.1875,32.1875,32.1875,0.0
+2016-07-05,32.1875,32.1875,32.1875,32.1875,0.0
+2016-07-06,32.1875,32.1875,32.1875,32.1875,0.0
+2016-07-10,32.4375,32.5,32.25,32.25,42476.0
+2016-07-11,32.75,32.75,32.4375,32.6875,22148.0
+2016-07-12,33.125,34.0,33.125,33.9375,56056.0
+2016-07-14,34.25,34.9375,34.0625,34.9375,72584.0
+2016-07-17,34.5625,35.0,34.5625,34.75,12468.0
+2016-07-18,34.75,34.75,34.25,34.5,68104.0
+2016-07-19,34.5625,34.5625,34.1875,34.1875,7496.0
+2016-07-20,34.25,34.25,34.0,34.0,13012.0
+2016-07-21,33.8125,34.0,33.8125,34.0,13248.0
+2016-07-24,33.5625,33.75,33.5625,33.75,42912.0
+2016-07-25,33.5,33.5,33.4375,33.4375,17988.0
+2016-07-26,33.4375,33.4375,33.4375,33.4375,1180.0
+2016-07-27,34.125,34.125,33.0,33.375,37700.0
+2016-07-28,33.125,33.125,32.5625,32.625,9440.0
+2016-07-31,32.625,33.625,32.625,33.5,20008.0
+2016-08-01,33.875,34.125,33.875,33.9375,22824.0
+2016-08-02,33.5625,34.25,33.5625,34.25,3300.0
+2016-08-03,34.125,34.75,34.125,34.75,243680.0
+2016-08-04,35.625,35.625,35.0,35.25,84032.0
+2016-08-07,34.75,36.1875,34.75,35.5625,66512.0
+2016-08-08,35.75,36.9375,35.5,35.875,58788.0
+2016-08-09,35.875,36.0625,35.5,36.0,27376.0
+2016-08-10,35.9375,35.9375,35.25,35.25,998896.0
+2016-08-11,35.125,35.25,35.125,35.25,114148.0
+2016-08-14,35.3125,35.375,35.125,35.125,50556.0
+2016-08-15,35.0,35.0,35.0,35.0,7392.0
+2016-08-16,34.0625,34.5625,33.8125,34.125,33660.0
+2016-08-17,33.75,34.5,33.375,33.5,27364.0
+2016-08-18,32.5,33.0625,32.5,32.5,82888.0
+2016-08-21,32.75,32.9375,32.625,32.625,25424.0
+2016-08-22,32.5,32.5,31.75,31.8125,113424.0
+2016-08-23,31.75,31.875,31.5,31.6875,194820.0
+2016-08-24,32.0,32.0,31.5,31.5,72212.0
+2016-08-25,31.5625,31.5625,31.125,31.25,164120.0
+2016-08-28,31.5,31.5,31.5,31.5,6584.0
+2016-08-29,31.4375,31.4375,31.25,31.4375,121228.0
+2016-08-30,31.0,32.125,30.875,31.75,242204.0
+2016-08-31,31.75,31.75,31.25,31.625,61728.0
+2016-09-01,31.3125,31.4375,31.125,31.4375,28544.0
+2016-09-04,31.625,31.875,31.5625,31.5625,129700.0
+2016-09-05,31.6875,31.6875,31.3125,31.5625,65296.0
+2016-09-06,31.5625,31.5625,31.4375,31.4375,42052.0
+2016-09-07,31.4375,31.4375,31.375,31.375,584936.0
+2016-09-08,31.375,31.5,31.375,31.5,31676.0
+2016-09-11,31.5,31.5,31.5,31.5,0.0
+2016-09-12,31.5,31.5,31.5,31.5,0.0
+2016-09-18,31.0,31.0,31.0,31.0,3276.0
+2016-09-19,30.5,30.5,29.625,29.8125,44084.0
+2016-09-20,29.5625,29.9375,29.5,29.9375,36720.0
+2016-09-21,30.0,30.625,30.0,30.625,46140.0
+2016-09-22,30.0,30.625,30.0,30.625,46140.0
+2016-09-25,30.5625,30.6875,30.4375,30.625,263616.0
+2016-09-26,30.75,30.75,30.5,30.75,93652.0
+2016-09-27,29.5625,29.625,29.0625,29.4375,266084.0
+2016-09-28,29.3125,29.3125,28.125,28.75,233944.0
+2016-09-29,28.75,29.5,28.75,29.5,127960.0
+2016-10-02,29.25,29.25,28.9375,28.9375,242560.0
+2016-10-03,27.25,28.875,27.25,28.75,201396.0
+2016-10-04,28.75,29.375,28.4375,28.6875,223176.0
+2016-10-05,28.75,28.75,28.25,28.5,55860.0
+2016-10-06,28.5,29.3125,28.5,29.1875,92020.0
+2016-10-09,28.75,28.8125,28.5,28.5,45872.0
+2016-10-10,28.0625,28.0625,27.8125,27.875,177304.0
+2016-10-11,28.4375,28.625,28.0625,28.5,335312.0
+2016-10-12,28.4375,28.9375,28.4375,28.5625,76548.0
+2016-10-13,28.625,28.75,28.625,28.75,73236.0
+2016-10-16,28.625,28.625,28.625,28.625,27332.0
+2016-10-17,28.5625,28.5625,28.5625,28.5625,115160.0
+2016-10-18,28.625,28.625,28.5625,28.625,196240.0
+2016-10-19,28.75,28.75,28.3125,28.625,122024.0
+2016-10-20,28.625,29.25,28.625,29.1875,140160.0
+2016-10-23,29.375,29.75,29.375,29.75,201192.0
+2016-10-24,30.0,30.3125,29.75,30.3125,539268.0
+2016-10-25,30.3125,30.3125,29.6875,29.875,161884.0
+2016-10-26,29.8125,30.0,29.75,29.875,115760.0
+2016-10-27,29.9375,30.0,29.6875,30.0,41708.0
+2016-10-30,29.625,30.5625,29.625,30.375,168380.0
+2016-10-31,30.3125,33.125,30.3125,33.125,260808.0
+2016-11-01,32.625,32.625,31.5,31.8125,580588.0
+2016-11-02,31.875,32.4375,31.625,32.0,189984.0
+2016-11-03,32.5625,32.875,32.0,32.875,200660.0
+2016-11-06,32.625,33.125,32.625,32.9375,108812.0
+2016-11-07,32.625,34.0,32.625,33.375,513052.0
+2016-11-08,33.5,34.6875,33.4375,34.625,424760.0
+2016-11-09,34.25,35.25,33.75,35.0,417960.0
+2016-11-10,35.25,36.0625,35.25,35.75,536920.0
+2016-11-13,36.0,36.3125,35.9375,36.25,990080.0
+2016-11-14,36.75,36.75,32.75,32.8125,270216.0
+2016-11-15,33.25,33.375,31.1875,31.25,464804.0
+2016-11-16,31.5625,33.375,31.5625,33.1875,618800.0
+2016-11-17,33.0,33.125,31.875,32.5,250588.0
+2016-11-20,32.6875,32.6875,31.25,31.375,327172.0
+2016-11-21,31.375,32.25,31.0625,31.3125,141248.0
+2016-11-22,31.4375,31.875,31.4375,31.75,223320.0
+2016-11-23,31.75,32.875,31.75,32.875,248036.0
+2016-11-24,33.0,33.75,33.0,33.25,276760.0
+2016-11-27,32.6875,33.8125,32.6875,33.75,77948.0
+2016-11-28,33.875,34.125,33.625,34.0,197304.0
+2016-11-29,34.0,34.375,32.75,32.75,117960.0
+2016-11-30,33.5,34.0625,33.3125,33.875,1377976.0
+2016-12-01,34.5,34.875,34.0625,34.6875,779804.0
+2016-12-04,35.0,36.125,35.0,35.6875,283272.0
+2016-12-05,35.5,36.1875,34.5,36.0,619080.0
+2016-12-06,36.125,36.5625,35.3125,36.4375,557200.0
+2016-12-07,36.5,36.875,36.125,36.75,421384.0
+2016-12-08,36.625,37.5,36.625,37.0625,358504.0
+2016-12-11,37.5,37.75,37.25,37.25,25788.0
+2016-12-12,37.125,37.25,37.0,37.0,340716.0
+2016-12-13,37.25,37.25,36.75,36.9375,698908.0
+2016-12-14,37.25,37.25,37.0,37.25,121680.0
+2016-12-15,37.0,37.25,37.0,37.25,116424.0
+2016-12-18,37.0,37.1875,37.0,37.0625,124492.0
+2016-12-19,37.0,37.75,37.0,37.5,210072.0
+2016-12-20,37.9375,38.1875,37.1875,37.1875,246844.0
+2016-12-21,37.75,37.75,36.875,37.0,495116.0
+2016-12-22,37.0,37.25,36.5,36.8125,652856.0
+2016-12-25,37.0625,37.125,37.0,37.0,108584.0
+2016-12-26,37.0,37.0,37.0,37.0,0.0
+2016-12-27,37.0,37.25,36.625,37.0,250856.0
+2016-12-28,37.0,37.1875,36.9375,36.9375,164052.0
+2016-12-29,37.0,37.0,36.75,36.75,488212.0
+2017-01-01,37.0,37.3125,36.9375,37.0,195012.0
+2017-01-02,37.0,37.0625,37.0,37.0,92772.0
+2017-01-03,37.0,37.0,37.0,37.0,322556.0
+2017-01-04,37.0,37.0,36.75,36.8125,24060.0
+2017-01-05,36.875,36.875,35.5,35.5625,285364.0
+2017-01-08,35.6875,35.6875,34.625,35.0,178528.0
+2017-01-09,34.6875,34.8125,33.8125,34.0,70372.0
+2017-01-10,33.9375,34.0,33.25,33.25,83084.0
+2017-01-11,33.0625,33.5625,33.0,33.125,245708.0
+2017-01-12,33.25,33.375,33.25,33.375,233116.0
+2017-01-15,33.5,33.5,33.3125,33.375,43496.0
+2017-01-16,33.25,33.375,32.0,33.3125,116708.0
+2017-01-17,33.5,34.0,32.9375,34.0,15620.0
+2017-01-18,34.25,37.25,34.25,36.125,227916.0
+2017-01-19,36.25,37.0,35.375,35.375,79936.0
+2017-01-22,35.375,35.375,34.0,34.1875,253036.0
+2017-01-23,34.25,34.625,34.125,34.375,129576.0
+2017-01-24,34.5,36.25,34.5,35.5625,178380.0
+2017-01-25,35.625,37.0,35.625,36.875,144224.0
+2017-01-26,36.75,36.8125,36.0625,36.0625,108392.0
+2017-01-29,36.0625,36.375,36.0,36.375,14324.0
+2017-01-30,36.1875,36.375,35.75,36.125,260152.0
+2017-01-31,35.75,36.0,35.75,36.0,13768.0
+2017-02-01,36.5,36.5,36.25,36.5,4016.0
+2017-02-02,36.25,36.3125,36.125,36.125,40132.0
+2017-02-05,36.0,36.0,35.375,35.625,192392.0
+2017-02-06,35.75,35.75,35.25,35.25,54892.0
+2017-02-07,35.25,35.25,35.0,35.0,19584.0
+2017-02-08,34.75,34.75,34.0625,34.0625,93536.0
+2017-02-09,34.0,34.375,34.0,34.25,150632.0
+2017-02-12,34.375,34.875,34.375,34.8125,70312.0
+2017-02-13,35.25,35.25,35.0,35.1875,59528.0
+2017-02-14,35.125,35.125,34.875,35.0625,273004.0
+2017-02-15,35.125,36.5,35.125,35.875,100700.0
+2017-02-16,35.75,35.75,35.6875,35.6875,17336.0
+2017-02-19,35.75,36.5,35.75,36.5,95936.0
+2017-02-20,36.1875,36.5,36.125,36.5,417356.0
+2017-02-21,36.25,36.25,35.75,35.9375,27972.0
+2017-02-22,36.0,36.0,35.0,35.0,118904.0
+2017-02-23,35.125,35.1875,34.0,34.0,176376.0
+2017-02-26,34.25,34.9375,34.25,34.625,76264.0
+2017-02-27,34.5,35.0,34.5,34.75,165320.0
+2017-02-28,34.5,34.8125,34.5,34.75,80196.0
+2017-03-01,34.9375,35.75,34.9375,35.0,49656.0
+2017-03-02,35.0625,35.25,35.0,35.25,14448.0
+2017-03-05,35.25,35.5625,35.25,35.5625,33676.0
+2017-03-06,35.5625,36.125,35.5625,35.625,48724.0
+2017-03-07,35.8125,35.8125,35.8125,35.8125,328236.0
+2017-03-08,35.6875,36.5,35.625,36.3125,2521948.0
+2017-03-09,40.0,40.0,36.8125,37.0625,769404.0
+2017-03-12,36.75,36.8125,35.5,35.5,131928.0
+2017-03-13,35.4375,36.0,35.375,35.5,83744.0
+2017-03-14,35.0,35.6875,34.8125,35.5,1071080.0
+2017-03-15,35.5,35.5,35.4375,35.4375,33808.0
+2017-03-16,35.625,36.0,35.3125,35.3125,122928.0
+2017-03-19,35.125,35.5,35.125,35.25,64672.0
+2017-03-20,35.0,35.125,35.0,35.0625,34024.0
+2017-03-21,35.375,35.5,35.3125,35.3125,44384.0
+2017-03-22,35.0,35.0,34.6875,34.6875,32472.0
+2017-03-23,35.0,35.0,34.8125,35.0,106876.0
+2017-03-26,35.0,35.0625,34.875,34.9375,182016.0
+2017-03-27,34.875,34.9375,34.75,34.9375,47376.0
+2017-03-28,34.75,35.0,34.625,35.0,49724.0
+2017-03-29,35.4375,35.625,35.4375,35.5,38892.0
+2017-03-30,35.625,35.625,35.0625,35.625,42556.0
+2017-04-02,35.625,35.625,35.625,35.625,0.0
+2017-04-03,35.75,35.875,35.5,35.5,67548.0
+2017-04-04,35.5,35.5,35.5,35.5,0.0
+2017-04-05,35.6875,35.75,35.375,35.5,99588.0
+2017-04-06,35.5,35.5,35.5,35.5,12620.0
+2017-04-09,35.3125,35.375,35.0,35.25,196780.0
+2017-04-10,35.375,35.375,35.25,35.25,17560.0
+2017-04-11,35.6875,37.0,35.6875,36.25,136064.0
+2017-04-12,36.25,36.875,36.25,36.75,80920.0
+2017-04-13,36.875,39.0,36.75,38.0625,344864.0
+2017-04-16,38.0625,38.75,38.0625,38.3125,111360.0
+2017-04-17,38.1875,38.5,37.8125,38.375,78872.0
+2017-04-18,38.125,38.125,37.375,37.375,123316.0
+2017-04-19,36.5625,37.125,36.5625,36.5625,46928.0
+2017-04-20,36.0,36.25,36.0,36.25,55044.0
+2017-04-23,36.25,36.75,35.4375,35.6875,114452.0
+2017-04-24,35.75,36.0625,35.5,36.0625,199736.0
+2017-04-25,36.0,36.0,35.625,35.8125,27564.0
+2017-04-26,35.625,36.125,35.5,35.75,87972.0
+2017-04-27,35.75,36.0,35.625,35.625,8788.0
+2017-04-30,35.875,36.6875,35.875,36.4375,59608.0
+2017-05-01,36.5,36.9375,36.5,36.625,312196.0
+2017-05-02,36.625,36.625,36.625,36.625,0.0
+2017-05-03,36.25,36.5625,36.125,36.25,44136.0
+2017-05-04,36.5625,36.5625,36.0,36.25,9952.0
+2017-05-07,36.125,36.25,35.75,35.75,71596.0
+2017-05-08,36.375,37.25,36.375,36.75,150380.0
+2017-05-09,36.5625,36.75,36.5,36.75,22004.0
+2017-05-10,36.5,36.5,36.5,36.5,1732.0
+2017-05-11,36.5,36.5,36.5,36.5,59700.0
+2017-05-14,36.5625,37.0,36.5,36.75,69188.0
+2017-05-15,37.0,37.0,36.625,36.75,31620.0
+2017-05-16,37.25,37.75,37.25,37.75,7748.0
+2017-05-17,37.375,38.25,37.375,38.25,61180.0
+2017-05-18,38.0,38.0,37.5,37.5,23904.0
+2017-05-21,37.5625,37.8125,37.5,37.75,58148.0
+2017-05-22,38.0,38.0625,37.75,37.8125,38032.0
+2017-05-23,37.5,37.5,37.25,37.25,12912.0
+2017-05-24,37.125,37.125,35.5,35.5,278496.0
+2017-05-25,35.375,36.25,35.375,36.25,121828.0
+2017-05-28,35.75,36.25,35.6875,36.25,123800.0
+2017-05-29,36.3125,37.0625,36.3125,37.0,112088.0
+2017-05-30,37.0625,37.0625,37.0625,37.0625,4456.0
+2017-05-31,37.25,37.625,37.0625,37.625,19108.0
+2017-06-01,37.6875,38.5,37.6875,37.9375,47520.0
+2017-06-04,37.54999923706055,37.75,37.0,37.0,177936.0
+2017-06-05,37.0,37.0,36.75,36.75,12244.0
+2017-06-06,37.099998474121094,37.29999923706055,37.099998474121094,37.29999923706055,50708.0
+2017-06-07,37.5,37.54999923706055,37.400001525878906,37.45000076293945,136420.0
+2017-06-08,37.75,37.75,37.0,37.150001525878906,77788.0
+2017-06-11,36.5,37.5,36.5,37.04999923706055,69304.0
+2017-06-12,37.5,37.75,37.0,37.150001525878906,37300.0
+2017-06-13,37.04999923706055,37.400001525878906,37.0,37.349998474121094,189740.0
+2017-06-14,37.5,37.5,37.5,37.5,264440.0
+2017-06-15,37.25,37.25,36.75,36.95000076293945,102132.0
+2017-06-18,36.95000076293945,36.95000076293945,36.599998474121094,36.75,176320.0
+2017-06-19,36.79999923706055,36.79999923706055,36.25,36.25,209552.0
+2017-06-20,36.400001525878906,36.400001525878906,34.79999923706055,35.5,209392.0
+2017-06-21,35.54999923706055,37.79999923706055,35.5,37.5,779176.0
+2017-06-22,37.25,40.0,37.25,39.0,317848.0
+2017-06-25,39.0,39.0,39.0,39.0,0.0
+2017-06-26,37.25,40.0,37.25,39.0,317848.0
+2017-06-27,37.25,40.0,37.25,39.0,317848.0
+2017-06-28,37.25,40.0,37.25,39.0,317848.0
+2017-06-29,37.25,40.0,37.25,39.0,317848.0
+2017-07-02,40.5,40.5,39.5,39.5,80040.0
+2017-07-03,38.75,39.150001525878906,37.349998474121094,37.5,262992.0
+2017-07-04,37.25,37.25,36.75,37.0,77304.0
+2017-07-05,36.75,36.95000076293945,36.25,36.5,631060.0
+2017-07-06,36.400001525878906,36.400001525878906,36.04999923706055,36.04999923706055,105352.0
+2017-07-09,36.900001525878906,37.099998474121094,36.5,37.099998474121094,77528.0
+2017-07-10,37.25,38.75,37.25,38.5,335120.0
+2017-07-11,38.5,39.29999923706055,38.5,39.04999923706055,117196.0
+2017-07-12,39.0,39.5,38.75,39.5,61604.0
+2017-07-13,39.5,39.5,39.0,39.0,21672.0
+2017-07-16,38.75,39.0,38.75,38.75,11548.0
+2017-07-17,38.75,38.75,37.75,38.0,22188.0
+2017-07-18,37.79999923706055,37.79999923706055,37.5,37.75,107696.0
+2017-07-19,37.75,37.849998474121094,36.5,36.79999923706055,136056.0
+2017-07-20,36.75,38.5,36.29999923706055,38.5,94736.0
+2017-07-23,38.75,38.95000076293945,38.5,38.900001525878906,26976.0
+2017-07-24,38.75,39.25,38.5,39.0,46904.0
+2017-07-25,38.5,38.5,37.75,38.45000076293945,18108.0
+2017-07-26,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,10808.0
+2017-07-27,38.25,38.75,38.25,38.75,43464.0
+2017-07-30,38.25,38.25,38.25,38.25,11808.0
+2017-07-31,38.0,38.0,37.5,37.75,37768.0
+2017-08-01,37.150001525878906,38.25,37.150001525878906,38.25,330192.0
+2017-08-02,37.75,37.79999923706055,37.75,37.79999923706055,19832.0
+2017-08-03,37.75,37.79999923706055,37.70000076293945,37.75,157256.0
+2017-08-06,37.75,37.79999923706055,37.75,37.79999923706055,9220.0
+2017-08-07,37.849998474121094,38.400001525878906,37.849998474121094,38.25,19116.0
+2017-08-08,38.5,39.25,38.5,39.20000076293945,90820.0
+2017-08-09,39.099998474121094,39.54999923706055,39.0,39.5,94228.0
+2017-08-10,39.95000076293945,40.0,39.70000076293945,39.95000076293945,59284.0
+2017-08-13,39.75,39.75,39.75,39.75,4600.0
+2017-08-14,39.650001525878906,40.400001525878906,39.650001525878906,40.25,56876.0
+2017-08-15,39.79999923706055,39.79999923706055,39.349998474121094,39.349998474121094,10068.0
+2017-08-16,39.349998474121094,39.349998474121094,39.349998474121094,39.349998474121094,48.0
+2017-08-17,38.849998474121094,39.5,38.849998474121094,39.5,12716.0
+2017-08-20,38.75,40.25,38.75,39.75,53640.0
+2017-08-21,39.5,40.29999923706055,39.5,40.29999923706055,148444.0
+2017-08-22,40.25,40.5,39.5,40.45000076293945,52032.0
+2017-08-23,40.0,40.5,40.0,40.45000076293945,214116.0
+2017-08-24,40.099998474121094,40.29999923706055,40.0,40.25,181344.0
+2017-08-27,40.0,40.0,39.75,40.0,34000.0
+2017-08-28,39.75,41.45000076293945,39.75,40.95000076293945,161448.0
+2017-08-29,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0
+2017-08-30,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0
+2017-08-31,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0
+2017-09-03,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0
+2017-09-04,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0
+2017-09-05,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0
+2017-09-06,39.400001525878906,40.25,39.400001525878906,40.25,72744.0
+2017-09-07,40.25,40.29999923706055,40.0,40.25,134968.0
+2017-09-10,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,620.0
+2017-09-11,40.0,40.29999923706055,40.0,40.25,22148.0
+2017-09-12,40.0,40.25,39.75,40.25,27892.0
+2017-09-13,40.25,40.29999923706055,39.79999923706055,40.29999923706055,41992.0
+2017-09-14,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,568.0
+2017-09-17,40.25,40.25,39.95000076293945,40.150001525878906,5048.0
+2017-09-18,40.0,40.20000076293945,40.0,40.20000076293945,12772.0
+2017-09-19,39.849998474121094,40.25,39.849998474121094,40.25,28480.0
+2017-09-20,40.25,40.25,40.25,40.25,0.0
+2017-09-21,40.25,40.25,40.25,40.25,0.0
+2017-09-24,40.25,40.25,40.25,40.25,0.0
+2017-09-25,40.0,40.099998474121094,39.45000076293945,39.75,69692.0
+2017-09-26,39.75,39.900001525878906,39.25,39.650001525878906,38496.0
+2017-09-27,39.5,39.75,39.5,39.54999923706055,58180.0
+2017-09-28,39.5,39.70000076293945,39.5,39.70000076293945,3096.0
+2017-10-01,39.54999923706055,40.75,39.54999923706055,40.25,37240.0
+2017-10-02,40.25,40.400001525878906,40.25,40.349998474121094,235644.0
+2017-10-03,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0
+2017-10-04,40.29999923706055,40.95000076293945,40.29999923706055,40.95000076293945,18344.0
+2017-10-05,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,1904.0
+2017-10-08,40.0,40.099998474121094,39.95000076293945,39.95000076293945,25500.0
+2017-10-09,39.599998474121094,40.25,39.599998474121094,40.0,54596.0
+2017-10-10,39.900001525878906,40.349998474121094,39.900001525878906,40.0,59736.0
+2017-10-11,39.5,39.5,39.25,39.5,20744.0
+2017-10-12,40.04999923706055,40.04999923706055,39.5,39.75,24180.0
+2017-10-15,39.75,39.75,39.75,39.75,172.0
+2017-10-16,39.75,39.75,39.5,39.650001525878906,9848.0
+2017-10-17,39.25,39.5,38.75,39.5,33648.0
+2017-10-18,39.25,39.45000076293945,39.25,39.45000076293945,10696.0
+2017-10-19,39.45000076293945,39.54999923706055,39.25,39.5,33752.0
+2017-10-22,39.5,39.650001525878906,39.5,39.5,105720.0
+2017-10-23,38.95000076293945,39.0,38.75,38.900001525878906,15580.0
+2017-10-24,40.04999923706055,40.5,40.0,40.45000076293945,152872.0
+2017-10-25,40.0,40.25,40.0,40.25,19576.0
+2017-10-26,40.20000076293945,40.25,40.20000076293945,40.20000076293945,67428.0
+2017-10-29,40.20000076293945,40.45000076293945,40.099998474121094,40.150001525878906,118212.0
+2017-10-30,40.099998474121094,40.150001525878906,40.099998474121094,40.150001525878906,6460.0
+2017-10-31,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,10808.0
+2017-11-01,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,672.0
+2017-11-02,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,548.0
+2017-11-05,39.75,41.54999923706055,39.75,41.150001525878906,35456.0
+2017-11-06,40.25,41.0,40.0,41.0,50364.0
+2017-11-07,41.25,41.25,39.75,41.25,721544.0
+2017-11-08,40.29999923706055,40.5,40.150001525878906,40.29999923706055,56388.0
+2017-11-09,40.0,40.150001525878906,39.75,40.150001525878906,54536.0
+2017-11-12,40.0,40.0,39.45000076293945,39.79999923706055,22884.0
+2017-11-13,40.0,40.5,40.0,40.5,130720.0
+2017-11-14,41.0,41.70000076293945,41.0,41.349998474121094,36188.0
+2017-11-15,41.0,41.25,41.0,41.25,77624.0
+2017-11-16,40.70000076293945,40.70000076293945,40.70000076293945,40.70000076293945,2652.0
+2017-11-19,40.349998474121094,40.349998474121094,40.150001525878906,40.25,12816.0
+2017-11-20,40.0,40.0,39.75,39.79999923706055,33628.0
+2017-11-21,39.54999923706055,39.54999923706055,39.5,39.54999923706055,217688.0
+2017-11-22,39.5,39.5,39.0,39.29999923706055,90600.0
+2017-11-23,39.70000076293945,40.25,39.650001525878906,40.099998474121094,75256.0
+2017-11-26,40.25,40.25,39.95000076293945,40.0,217800.0
+2017-11-27,40.0,40.0,39.79999923706055,39.79999923706055,399620.0
+2017-11-28,40.0,40.0,40.0,40.0,157672.0
+2017-11-29,40.0,40.0,39.54999923706055,40.0,412136.0
+2017-11-30,39.849998474121094,41.25,39.79999923706055,41.25,75804.0
+2017-12-03,41.04999923706055,41.04999923706055,39.5,40.5,24176.0
+2017-12-04,40.099998474121094,40.5,40.0,40.04999923706055,640088.0
+2017-12-05,39.75,40.29999923706055,39.75,40.25,54220.0
+2017-12-06,40.0,40.04999923706055,39.95000076293945,39.95000076293945,604348.0
+2017-12-07,40.0,40.0,39.79999923706055,39.79999923706055,47312.0
+2017-12-10,39.75,39.75,39.70000076293945,39.75,185952.0
+2017-12-11,39.75,39.75,39.75,39.75,51736.0
+2017-12-12,39.45000076293945,39.5,39.150001525878906,39.25,137364.0
+2017-12-13,39.25,39.25,38.79999923706055,39.0,198068.0
+2017-12-14,38.75,38.79999923706055,38.5,38.650001525878906,116268.0
+2017-12-17,38.25,38.25,38.150001525878906,38.25,138532.0
+2017-12-18,38.25,38.75,38.20000076293945,38.75,322344.0
+2017-12-19,38.70000076293945,38.70000076293945,38.54999923706055,38.54999923706055,291080.0
+2017-12-20,38.5,39.04999923706055,38.5,39.0,48376.0
+2017-12-21,38.95000076293945,39.0,38.95000076293945,38.95000076293945,63684.0
+2017-12-24,39.0,39.0,38.75,38.75,8912.0
+2017-12-25,38.5,38.599998474121094,38.25,38.25,59176.0
+2017-12-26,38.75,38.75,38.150001525878906,38.29999923706055,16244.0
+2017-12-27,38.349998474121094,38.349998474121094,37.75,37.75,208948.0
+2017-12-28,38.150001525878906,38.20000076293945,37.900001525878906,37.95000076293945,25044.0
+2017-12-31,37.900001525878906,37.900001525878906,37.79999923706055,37.849998474121094,15720.0
+2018-01-01,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,2392.0
+2018-01-02,38.150001525878906,38.400001525878906,37.900001525878906,37.900001525878906,9104.0
+2018-01-03,38.25,38.25,37.95000076293945,38.04999923706055,53604.0
+2018-01-04,38.25,38.5,38.25,38.45000076293945,22664.0
+2018-01-07,38.75,38.849998474121094,38.54999923706055,38.54999923706055,109388.0
+2018-01-08,38.75,39.099998474121094,38.75,38.75,158352.0
+2018-01-09,38.75,38.849998474121094,38.25,38.25,201188.0
+2018-01-10,38.349998474121094,38.45000076293945,38.349998474121094,38.45000076293945,9988.0
+2018-01-11,38.25,38.400001525878906,38.25,38.400001525878906,116472.0
+2018-01-14,39.0,39.0,38.29999923706055,38.29999923706055,527140.0
+2018-01-15,38.400001525878906,39.0,38.25,38.75,521820.0
+2018-01-16,39.25,39.75,39.0,39.75,144692.0
+2018-01-17,39.75,39.900001525878906,39.5,39.900001525878906,47820.0
+2018-01-18,39.900001525878906,40.5,39.5,40.45000076293945,71156.0
+2018-01-21,40.5,41.0,40.5,41.0,39048.0
+2018-01-22,41.0,41.5,41.0,41.25,165572.0
+2018-01-23,41.25,42.25,41.25,42.25,78892.0
+2018-01-24,42.20000076293945,42.75,42.0,42.45000076293945,93244.0
+2018-01-25,42.0,42.70000076293945,42.0,42.45000076293945,718640.0
+2018-01-28,42.0,42.0,40.79999923706055,40.849998474121094,31052.0
+2018-01-29,40.75,40.79999923706055,40.75,40.75,99544.0
+2018-01-30,42.25,44.5,41.79999923706055,42.5,869544.0
+2018-01-31,42.25,43.25,41.75,43.25,146088.0
+2018-02-01,42.900001525878906,44.0,42.900001525878906,44.0,36632.0
+2018-02-04,44.25,47.099998474121094,43.5,45.150001525878906,178964.0
+2018-02-05,45.25,45.25,42.75,42.95000076293945,165140.0
+2018-02-06,41.29999923706055,42.150001525878906,40.75,41.25,199680.0
+2018-02-07,41.650001525878906,43.349998474121094,41.650001525878906,43.349998474121094,197680.0
+2018-02-08,43.0,43.5,42.650001525878906,43.04999923706055,59600.0
+2018-02-11,44.0,44.0,43.0,43.5,80912.0
+2018-02-12,43.25,44.25,43.25,43.75,152744.0
+2018-02-13,43.75,44.900001525878906,43.75,44.5,106696.0
+2018-02-14,45.0,46.20000076293945,44.75,45.400001525878906,136400.0
+2018-02-15,45.29999923706055,45.400001525878906,44.75,44.75,76500.0
+2018-02-18,44.75,45.349998474121094,44.599998474121094,44.79999923706055,45164.0
+2018-02-19,44.79999923706055,45.25,44.75,45.25,56140.0
+2018-02-20,45.25,45.25,44.70000076293945,44.70000076293945,27936.0
+2018-02-21,45.099998474121094,45.25,45.0,45.150001525878906,33928.0
+2018-02-22,45.150001525878906,45.400001525878906,44.75,45.349998474121094,54920.0
+2018-02-25,45.25,45.25,44.849998474121094,44.849998474121094,36500.0
+2018-02-26,45.400001525878906,45.400001525878906,44.70000076293945,44.70000076293945,110540.0
+2018-02-27,44.95000076293945,44.95000076293945,44.0,44.25,74696.0
+2018-02-28,43.79999923706055,44.25,43.75,44.25,48048.0
+2018-03-01,44.0,44.25,43.75,44.25,165768.0
+2018-03-04,43.75,44.25,43.599998474121094,43.599998474121094,32840.0
+2018-03-05,43.599998474121094,44.70000076293945,43.5,43.5,512900.0
+2018-03-06,43.5,43.75,43.45000076293945,43.5,22576.0
+2018-03-07,43.5,43.5,43.29999923706055,43.5,47872.0
+2018-03-08,43.5,43.650001525878906,43.20000076293945,43.650001525878906,54556.0
+2018-03-11,43.650001525878906,43.650001525878906,42.25,42.650001525878906,201556.0
+2018-03-12,42.75,42.849998474121094,41.75,41.75,312664.0
+2018-03-13,43.20000076293945,45.099998474121094,42.79999923706055,44.25,597056.0
+2018-03-14,44.45000076293945,44.45000076293945,43.70000076293945,44.0,129984.0
+2018-03-15,44.25,44.25,43.5,43.75,188436.0
+2018-03-18,43.20000076293945,43.599998474121094,42.900001525878906,43.5,341840.0
+2018-03-19,43.29999923706055,43.5,43.29999923706055,43.5,6188.0
+2018-03-20,43.25,43.79999923706055,43.25,43.75,145120.0
+2018-03-21,43.75,43.75,43.75,43.75,0.0
+2018-03-22,43.849998474121094,44.5,43.75,43.75,127320.0
+2018-03-25,44.5,44.5,43.599998474121094,43.599998474121094,28060.0
+2018-03-26,43.54999923706055,44.099998474121094,43.54999923706055,44.04999923706055,1882752.0
+2018-03-27,43.599998474121094,44.25,43.599998474121094,44.25,826740.0
+2018-03-28,43.75,44.20000076293945,43.5,44.20000076293945,212580.0
+2018-03-29,44.0,44.20000076293945,43.54999923706055,44.04999923706055,40352.0
+2018-04-01,43.75,44.04999923706055,43.75,43.79999923706055,16760.0
+2018-04-02,44.25,44.25,43.75,44.150001525878906,10604.0
+2018-04-03,44.04999923706055,44.650001525878906,44.0,44.650001525878906,81472.0
+2018-04-04,44.599998474121094,44.95000076293945,44.5,44.900001525878906,65340.0
+2018-04-05,44.75,46.099998474121094,44.75,45.900001525878906,91736.0
+2018-04-08,46.25,46.650001525878906,46.25,46.650001525878906,41988.0
+2018-04-09,46.400001525878906,46.650001525878906,45.95000076293945,46.5,113384.0
+2018-04-10,46.5,46.5,45.75,46.45000076293945,7620.0
+2018-04-11,46.25,46.5,45.25,45.25,79140.0
+2018-04-12,45.5,45.75,45.25,45.5,41632.0
+2018-04-15,46.0,46.20000076293945,45.54999923706055,46.20000076293945,52640.0
+2018-04-16,46.25,48.5,46.25,48.0,140188.0
+2018-04-17,48.0,48.29999923706055,47.5,47.849998474121094,89516.0
+2018-04-18,47.29999923706055,48.75,46.5,47.54999923706055,131688.0
+2018-04-19,47.75,50.0,47.349998474121094,48.75,198076.0
+2018-04-22,48.75,49.25,48.25,49.25,66332.0
+2018-04-23,48.25,49.5,48.25,48.75,61228.0
+2018-04-24,48.5,48.5,47.0,48.5,119060.0
+2018-04-25,48.5,48.5,46.79999923706055,47.5,215320.0
+2018-04-26,47.20000076293945,47.5,46.75,47.5,49316.0
+2018-04-29,47.25,47.25,46.75,46.79999923706055,40116.0
+2018-04-30,46.650001525878906,46.650001525878906,46.150001525878906,46.5,96720.0
+2018-05-01,46.25,46.5,45.79999923706055,46.25,85004.0
+2018-05-02,45.900001525878906,46.650001525878906,45.900001525878906,46.650001525878906,95796.0
+2018-05-03,46.0,46.150001525878906,44.400001525878906,44.400001525878906,119856.0
+2018-05-06,44.400001525878906,45.0,44.400001525878906,45.0,35720.0
+2018-05-07,44.75,45.25,44.75,45.04999923706055,44052.0
+2018-05-08,44.400001525878906,45.650001525878906,44.400001525878906,45.04999923706055,86456.0
+2018-05-09,44.650001525878906,45.0,43.75,43.75,117304.0
+2018-05-10,45.0,45.75,44.95000076293945,45.5,191400.0
+2018-05-13,45.75,45.95000076293945,45.75,45.95000076293945,28616.0
+2018-05-14,47.45000076293945,47.45000076293945,46.150001525878906,46.54999923706055,42532.0
+2018-05-15,47.20000076293945,47.20000076293945,46.5,47.04999923706055,26972.0
+2018-05-16,46.599998474121094,46.75,46.599998474121094,46.75,19432.0
+2018-05-17,46.25,46.25,45.5,45.75,78480.0
+2018-05-20,45.25,46.0,45.25,45.849998474121094,79972.0
+2018-05-21,45.900001525878906,45.900001525878906,45.5,45.900001525878906,38744.0
+2018-05-22,45.400001525878906,46.0,45.25,46.0,306948.0
+2018-05-23,46.0,46.20000076293945,45.75,46.20000076293945,13296.0
+2018-05-24,46.0,46.25,45.650001525878906,46.25,52172.0
+2018-05-27,46.20000076293945,46.20000076293945,44.79999923706055,45.0,13440.0
+2018-05-28,45.0,45.0,44.25,44.349998474121094,58056.0
+2018-05-29,44.45000076293945,45.25,44.45000076293945,45.0,227716.0
+2018-05-30,44.5,45.0,44.5,44.900001525878906,201860.0
+2018-05-31,45.0,45.95000076293945,44.75,45.79999923706055,344036.0
+2018-06-03,46.0,48.5,46.0,48.0,335104.0
+2018-06-04,48.5,50.0,46.79999923706055,48.45000076293945,265198.0
+2018-06-05,48.45000076293945,49.0,48.0,48.79999923706055,54894.0
+2018-06-06,48.349998474121094,49.400001525878906,47.5,48.04999923706055,222214.0
+2018-06-07,47.849998474121094,48.20000076293945,47.5,47.5,151328.0
+2018-06-10,47.5,47.5,46.5,47.0,235118.0
+2018-06-11,47.25,47.25,46.79999923706055,47.0,368080.0
+2018-06-12,47.0,47.5,46.5,46.849998474121094,53208.0
+2018-06-13,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0
+2018-06-14,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0
+2018-06-17,47.0,47.5,46.5,46.849998474121094,53208.0
+2018-06-18,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0
+2018-06-19,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0
+2018-06-20,46.650001525878906,46.75,46.0,46.5,157088.0
+2018-06-21,45.95000076293945,46.099998474121094,45.0,45.45000076293945,37892.0
+2018-06-24,45.650001525878906,48.5,45.650001525878906,47.25,156858.0
+2018-06-25,47.25,47.25,46.5,47.0,40150.0
+2018-06-26,47.0,47.400001525878906,46.5,47.0,265162.0
+2018-06-27,47.25,47.29999923706055,47.099998474121094,47.25,53794.0
+2018-06-28,46.75,47.25,46.650001525878906,47.0,42976.0
+2018-07-01,47.0,47.099998474121094,47.0,47.0,10414.0
+2018-07-02,47.0,47.0,46.29999923706055,46.29999923706055,29778.0
+2018-07-03,46.5,46.5,45.400001525878906,45.5,86144.0
+2018-07-04,45.75,45.75,45.150001525878906,45.400001525878906,75224.0
+2018-07-05,45.5,45.599998474121094,45.400001525878906,45.5,22274.0
+2018-07-08,45.900001525878906,48.5,45.900001525878906,47.0,201372.0
+2018-07-09,47.0,47.75,47.0,47.54999923706055,141260.0
+2018-07-10,47.75,48.0,47.400001525878906,47.75,142434.0
+2018-07-11,47.75,47.849998474121094,47.0,47.099998474121094,36390.0
+2018-07-12,46.95000076293945,47.75,46.95000076293945,47.70000076293945,14598.0
+2018-07-15,47.70000076293945,47.70000076293945,47.54999923706055,47.650001525878906,9922.0
+2018-07-16,47.650001525878906,47.75,47.5,47.75,60722.0
+2018-07-17,47.849998474121094,49.5,47.650001525878906,49.0,138398.0
+2018-07-18,49.0,49.0,48.0,48.0,35214.0
+2018-07-19,48.0,48.0,47.54999923706055,48.0,14666.0
+2018-07-22,48.0,48.0,47.54999923706055,47.650001525878906,18610.0
+2018-07-23,47.79999923706055,50.5,47.79999923706055,48.29999923706055,179926.0
+2018-07-24,48.150001525878906,48.5,47.95000076293945,47.95000076293945,39144.0
+2018-07-25,47.95000076293945,48.20000076293945,47.900001525878906,47.900001525878906,34142.0
+2018-07-26,47.95000076293945,47.95000076293945,47.25,47.599998474121094,19906.0
+2018-07-29,47.0,47.25,46.29999923706055,47.25,46734.0
+2018-07-30,47.04999923706055,47.04999923706055,46.45000076293945,46.5,51106.0
+2018-07-31,46.900001525878906,46.900001525878906,46.0,46.0,30732.0
+2018-08-01,45.900001525878906,45.95000076293945,45.400001525878906,45.400001525878906,57120.0
+2018-08-02,45.25,45.25,45.0,45.0,41938.0
+2018-08-05,45.0,45.25,45.0,45.150001525878906,63950.0
+2018-08-06,45.29999923706055,45.5,45.150001525878906,45.5,35398.0
+2018-08-07,46.20000076293945,46.25,45.900001525878906,46.099998474121094,24466.0
+2018-08-08,46.0,46.04999923706055,46.0,46.0,11470.0
+2018-08-09,45.54999923706055,46.349998474121094,45.54999923706055,45.75,149402.0
+2018-08-12,45.79999923706055,45.79999923706055,45.75,45.75,42326.0
+2018-08-13,45.599998474121094,45.599998474121094,45.25,45.29999923706055,93280.0
+2018-08-14,45.099998474121094,46.0,45.099998474121094,46.0,11198.0
+2018-08-15,46.0,46.0,45.400001525878906,45.45000076293945,36296.0
+2018-08-16,45.0,45.0,44.0,44.0,14980.0
+2018-08-19,45.0,45.0,44.0,44.0,14980.0
+2018-08-20,44.0,44.0,44.0,44.0,0.0
+2018-08-21,44.0,44.0,44.0,44.0,0.0
+2018-08-22,44.0,44.0,44.0,44.0,0.0
+2018-08-23,44.0,44.0,44.0,44.0,0.0
+2018-08-26,44.150001525878906,44.150001525878906,42.349998474121094,42.349998474121094,138226.0
+2018-08-27,42.45000076293945,42.45000076293945,41.650001525878906,42.0,225294.0
+2018-08-28,42.0,43.25,41.650001525878906,43.0,274634.0
+2018-08-29,43.099998474121094,43.400001525878906,42.95000076293945,43.099998474121094,143978.0
+2018-08-30,43.150001525878906,43.150001525878906,42.349998474121094,42.400001525878906,215354.0
+2018-09-02,42.75,42.75,42.75,42.75,9028.0
+2018-09-03,42.75,42.75,42.400001525878906,42.5,123428.0
+2018-09-04,42.54999923706055,42.54999923706055,41.400001525878906,41.45000076293945,122914.0
+2018-09-05,41.349998474121094,41.5,40.75,41.5,103288.0
+2018-09-06,41.0,41.099998474121094,40.25,40.54999923706055,120586.0
+2018-09-09,40.099998474121094,40.099998474121094,39.45000076293945,39.75,135446.0
+2018-09-10,39.75,41.150001525878906,39.75,41.150001525878906,916718.0
+2018-09-11,41.150001525878906,41.5,41.0,41.099998474121094,29094.0
+2018-09-12,40.79999923706055,40.79999923706055,40.349998474121094,40.650001525878906,28532.0
+2018-09-13,40.25,40.349998474121094,39.75,40.25,56680.0
+2018-09-16,40.25,40.25,39.900001525878906,39.95000076293945,19934.0
+2018-09-17,39.95000076293945,39.95000076293945,39.04999923706055,39.099998474121094,88564.0
+2018-09-18,39.400001525878906,39.45000076293945,38.650001525878906,39.099998474121094,129520.0
+2018-09-19,39.0,39.25,37.70000076293945,38.70000076293945,225556.0
+2018-09-20,38.75,38.75,37.0,37.650001525878906,161532.0
+2018-09-23,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0
+2018-09-24,38.75,38.75,37.0,37.650001525878906,161532.0
+2018-09-25,37.5,37.75,37.0,37.20000076293945,150820.0
+2018-09-26,37.650001525878906,40.400001525878906,37.650001525878906,39.900001525878906,442976.0
+2018-09-27,40.349998474121094,42.20000076293945,40.0,42.099998474121094,331242.0
+2018-09-30,42.150001525878906,43.5,41.0,41.5,336916.0
+2018-10-01,41.5,42.20000076293945,41.25,41.599998474121094,208278.0
+2018-10-02,41.70000076293945,41.849998474121094,40.25,40.349998474121094,131284.0
+2018-10-03,40.54999923706055,40.95000076293945,40.099998474121094,40.25,278308.0
+2018-10-04,40.20000076293945,41.400001525878906,39.75,40.25,114498.0
+2018-10-07,40.25,40.45000076293945,39.5,39.95000076293945,38628.0
+2018-10-08,39.75,39.95000076293945,39.349998474121094,39.400001525878906,62712.0
+2018-10-09,39.29999923706055,39.5,38.75,39.29999923706055,54224.0
+2018-10-10,39.0,39.5,39.0,39.099998474121094,43526.0
+2018-10-11,38.0,38.5,38.0,38.0,58448.0
+2018-10-14,37.5,37.5,35.0,35.25,215558.0
+2018-10-15,37.0,37.0,35.349998474121094,35.900001525878906,189140.0
+2018-10-16,35.5,35.5,34.400001525878906,35.0,630984.0
+2018-10-17,35.849998474121094,36.45000076293945,34.650001525878906,34.900001525878906,571224.0
+2018-10-18,34.900001525878906,34.900001525878906,34.349998474121094,34.400001525878906,299782.0
+2018-10-21,33.5,34.400001525878906,31.0,33.849998474121094,547300.0
+2018-10-22,33.900001525878906,35.5,33.349998474121094,34.650001525878906,491876.0
+2018-10-23,34.599998474121094,35.5,33.900001525878906,34.25,458534.0
+2018-10-24,34.5,35.099998474121094,34.29999923706055,35.04999923706055,111034.0
+2018-10-25,35.79999923706055,38.54999923706055,35.70000076293945,38.54999923706055,3269442.0
+2018-10-28,38.75,38.75,37.54999923706055,37.54999923706055,270284.0
+2018-10-29,38.0,38.54999923706055,37.5,37.900001525878906,213426.0
+2018-10-30,37.349998474121094,38.04999923706055,37.0,37.900001525878906,141508.0
+2018-10-31,37.95000076293945,38.5,37.349998474121094,38.5,347814.0
+2018-11-01,38.5,38.70000076293945,37.400001525878906,37.5,254458.0
+2018-11-04,37.400001525878906,37.70000076293945,37.150001525878906,37.45000076293945,327504.0
+2018-11-05,37.25,37.29999923706055,36.75,37.0,100700.0
+2018-11-06,36.650001525878906,36.95000076293945,35.79999923706055,36.150001525878906,188332.0
+2018-11-07,36.150001525878906,36.400001525878906,35.95000076293945,36.099998474121094,120668.0
+2018-11-08,36.150001525878906,36.25,35.849998474121094,36.0,218266.0
+2018-11-11,35.75,35.900001525878906,35.099998474121094,35.150001525878906,83128.0
+2018-11-12,35.099998474121094,35.650001525878906,34.95000076293945,35.54999923706055,975594.0
+2018-11-13,36.0,37.349998474121094,35.54999923706055,36.75,290032.0
+2018-11-14,36.150001525878906,38.0,35.95000076293945,37.04999923706055,369612.0
+2018-11-15,37.25,37.650001525878906,37.150001525878906,37.54999923706055,141974.0
+2018-11-18,37.29999923706055,37.349998474121094,35.900001525878906,35.900001525878906,294592.0
+2018-11-19,36.0,36.5,35.5,36.0,415332.0
+2018-11-20,35.79999923706055,36.400001525878906,35.79999923706055,36.0,58842.0
+2018-11-21,35.650001525878906,36.25,35.650001525878906,36.20000076293945,110168.0
+2018-11-22,36.25,37.25,36.25,37.0,436628.0
+2018-11-25,36.5,36.599998474121094,36.099998474121094,36.400001525878906,210056.0
+2018-11-26,36.70000076293945,37.5,36.45000076293945,36.75,331902.0
+2018-11-27,36.5,37.25,36.5,37.20000076293945,133238.0
+2018-11-28,37.349998474121094,37.650001525878906,36.75,37.5,333756.0
+2018-11-29,37.54999923706055,37.54999923706055,36.849998474121094,37.5,87568.0
+2018-12-02,37.54999923706055,39.0,37.20000076293945,38.79999923706055,645632.0
+2018-12-03,38.75,41.5,38.75,39.95000076293945,500818.0
+2018-12-04,40.349998474121094,40.400001525878906,39.099998474121094,39.20000076293945,260292.0
+2018-12-05,39.25,39.599998474121094,38.75,39.150001525878906,165882.0
+2018-12-06,39.54999923706055,39.650001525878906,38.849998474121094,38.849998474121094,165760.0
+2018-12-09,39.25,39.25,38.70000076293945,38.70000076293945,78744.0
+2018-12-10,38.5,38.5,37.5,38.099998474121094,253858.0
+2018-12-11,38.0,39.0,37.650001525878906,39.0,274056.0
+2018-12-12,39.0,40.25,38.849998474121094,40.25,166444.0
+2018-12-13,40.25,42.0,40.25,41.849998474121094,438208.0
+2018-12-16,42.0,42.099998474121094,41.349998474121094,41.849998474121094,223850.0
+2018-12-17,41.45000076293945,42.04999923706055,41.20000076293945,41.29999923706055,145662.0
+2018-12-18,41.70000076293945,41.95000076293945,40.75,40.75,204666.0
+2018-12-19,40.75,40.75,39.75,39.75,156884.0
+2018-12-20,39.75,40.20000076293945,39.5,40.20000076293945,263034.0
+2018-12-23,39.95000076293945,40.599998474121094,39.5,40.29999923706055,79102.0
+2018-12-24,40.29999923706055,40.349998474121094,39.95000076293945,39.95000076293945,63402.0
+2018-12-25,39.95000076293945,40.04999923706055,39.75,39.79999923706055,45118.0
+2018-12-26,40.0,40.5,39.599998474121094,40.5,22150.0
+2018-12-27,40.5,40.54999923706055,40.04999923706055,40.349998474121094,44160.0
+2018-12-30,40.349998474121094,40.75,40.349998474121094,40.5,31942.0
+2018-12-31,40.54999923706055,40.54999923706055,40.25,40.25,74498.0
+2019-01-01,40.04999923706055,40.04999923706055,39.95000076293945,39.95000076293945,142854.0
+2019-01-02,39.849998474121094,40.70000076293945,39.849998474121094,40.29999923706055,95052.0
+2019-01-03,40.29999923706055,40.5,39.95000076293945,39.95000076293945,80122.0
+2019-01-06,40.04999923706055,40.099998474121094,39.75,40.04999923706055,83848.0
+2019-01-07,40.0,40.400001525878906,39.95000076293945,40.150001525878906,158150.0
+2019-01-08,40.150001525878906,40.150001525878906,38.75,39.900001525878906,182938.0
+2019-01-09,39.900001525878906,40.20000076293945,39.45000076293945,39.900001525878906,189422.0
+2019-01-10,40.099998474121094,40.25,39.650001525878906,39.650001525878906,374436.0
+2019-01-13,39.650001525878906,39.650001525878906,39.0,39.54999923706055,263070.0
+2019-01-14,39.25,40.099998474121094,39.25,40.0,265776.0
+2019-01-15,39.900001525878906,40.75,39.5,39.5,459738.0
+2019-01-16,40.0,40.04999923706055,39.0,39.0,156442.0
+2019-01-17,39.099998474121094,39.20000076293945,38.900001525878906,38.95000076293945,236898.0
+2019-01-20,39.20000076293945,39.20000076293945,38.79999923706055,38.849998474121094,145570.0
+2019-01-21,38.79999923706055,39.0,38.650001525878906,38.849998474121094,178256.0
+2019-01-22,39.0,39.349998474121094,38.54999923706055,38.54999923706055,181846.0
+2019-01-23,38.54999923706055,38.75,38.400001525878906,38.599998474121094,363962.0
+2019-01-24,38.5,38.599998474121094,38.150001525878906,38.29999923706055,379826.0
+2019-01-27,38.45000076293945,38.5,38.20000076293945,38.29999923706055,226138.0
+2019-01-28,38.54999923706055,38.650001525878906,38.29999923706055,38.400001525878906,210852.0
+2019-01-29,38.599998474121094,39.0,38.400001525878906,38.45000076293945,174238.0
+2019-01-30,38.599998474121094,38.599998474121094,38.25,38.29999923706055,104560.0
+2019-01-31,38.29999923706055,38.29999923706055,37.75,37.75,422036.0
+2019-02-03,37.599998474121094,37.650001525878906,37.29999923706055,37.54999923706055,170944.0
+2019-02-04,37.70000076293945,37.849998474121094,37.20000076293945,37.5,271960.0
+2019-02-05,37.54999923706055,37.54999923706055,37.099998474121094,37.400001525878906,393314.0
+2019-02-06,37.25,37.349998474121094,36.599998474121094,37.0,338774.0
+2019-02-07,37.0,37.099998474121094,37.0,37.099998474121094,153888.0
+2019-02-10,37.25,37.45000076293945,36.95000076293945,37.150001525878906,137668.0
+2019-02-11,37.25,38.099998474121094,37.150001525878906,37.29999923706055,191632.0
+2019-02-12,37.45000076293945,38.099998474121094,37.45000076293945,37.95000076293945,187226.0
+2019-02-13,37.849998474121094,38.25,37.849998474121094,38.0,119306.0
+2019-02-14,37.95000076293945,38.20000076293945,37.95000076293945,38.0,119508.0
+2019-02-17,38.0,38.0,37.5,37.79999923706055,90394.0
+2019-02-18,37.900001525878906,37.900001525878906,37.5,37.5,100838.0
+2019-02-19,37.54999923706055,37.900001525878906,37.45000076293945,37.599998474121094,208120.0
+2019-02-20,37.75,37.75,37.400001525878906,37.599998474121094,105190.0
+2019-02-21,37.5,37.79999923706055,37.45000076293945,37.79999923706055,119856.0
+2019-02-24,37.849998474121094,38.70000076293945,37.79999923706055,38.70000076293945,261758.0
+2019-02-25,38.900001525878906,38.95000076293945,38.25,38.5,274264.0
+2019-02-26,38.599998474121094,38.599998474121094,37.900001525878906,38.0,207712.0
+2019-02-27,37.900001525878906,38.849998474121094,37.54999923706055,38.849998474121094,85560.0
+2019-02-28,38.650001525878906,38.650001525878906,38.29999923706055,38.29999923706055,50064.0
+2019-03-03,38.29999923706055,38.599998474121094,37.79999923706055,37.95000076293945,153352.0
+2019-03-04,36.79999923706055,37.650001525878906,36.20000076293945,37.5,762424.0
+2019-03-05,37.5,38.20000076293945,37.5,38.150001525878906,156096.0
+2019-03-06,38.150001525878906,38.25,37.70000076293945,38.150001525878906,189596.0
+2019-03-07,38.25,38.29999923706055,38.0,38.0,144670.0
+2019-03-10,38.0,38.25,38.0,38.0,76576.0
+2019-03-11,37.79999923706055,38.29999923706055,37.75,38.25,276562.0
+2019-03-12,38.04999923706055,38.150001525878906,38.0,38.099998474121094,131474.0
+2019-03-13,38.20000076293945,38.79999923706055,38.099998474121094,38.70000076293945,469542.0
+2019-03-14,38.75,39.29999923706055,38.04999923706055,38.04999923706055,405782.0
+2019-03-17,38.54999923706055,39.25,38.54999923706055,39.0,133102.0
+2019-03-18,39.04999923706055,39.20000076293945,38.79999923706055,39.04999923706055,227664.0
+2019-03-19,39.099998474121094,40.400001525878906,39.04999923706055,40.150001525878906,491416.0
+2019-03-20,40.400001525878906,40.45000076293945,39.75,40.29999923706055,155386.0
+2019-03-21,40.099998474121094,40.25,39.79999923706055,40.099998474121094,132806.0
+2019-03-24,39.54999923706055,39.95000076293945,39.25,39.25,152408.0
+2019-03-25,39.349998474121094,39.5,39.0,39.20000076293945,102472.0
+2019-03-26,39.349998474121094,39.45000076293945,39.0,39.20000076293945,77608.0
+2019-03-27,39.29999923706055,39.5,38.95000076293945,39.5,167110.0
+2019-03-28,39.5,40.25,39.25,40.0,253658.0
+2019-03-31,40.29999923706055,40.54999923706055,40.04999923706055,40.150001525878906,118010.0
+2019-04-01,40.349998474121094,40.650001525878906,40.099998474121094,40.45000076293945,167908.0
+2019-04-02,40.54999923706055,41.5,40.29999923706055,41.45000076293945,307626.0
+2019-04-03,41.25,41.599998474121094,41.099998474121094,41.54999923706055,354506.0
+2019-04-04,41.54999923706055,41.75,41.45000076293945,41.75,118778.0
+2019-04-07,41.79999923706055,41.79999923706055,41.099998474121094,41.25,37128.0
+2019-04-08,41.29999923706055,41.29999923706055,40.599998474121094,41.20000076293945,274698.0
+2019-04-09,41.150001525878906,41.45000076293945,41.150001525878906,41.400001525878906,178046.0
+2019-04-10,41.349998474121094,41.5,41.0,41.400001525878906,100716.0
+2019-04-11,41.400001525878906,41.70000076293945,41.04999923706055,41.45000076293945,237226.0
+2019-04-14,41.5,41.5,40.849998474121094,41.0,53324.0
+2019-04-15,40.849998474121094,41.54999923706055,40.849998474121094,41.400001525878906,140286.0
+2019-04-16,41.5,42.20000076293945,41.29999923706055,41.70000076293945,409518.0
+2019-04-17,41.599998474121094,42.25,41.599998474121094,42.25,163270.0
+2019-04-18,42.29999923706055,43.20000076293945,42.29999923706055,42.95000076293945,474608.0
+2019-04-21,42.75,42.95000076293945,42.29999923706055,42.349998474121094,102400.0
+2019-04-22,42.54999923706055,42.70000076293945,42.20000076293945,42.54999923706055,303554.0
+2019-04-23,42.0,42.0,41.5,41.54999923706055,78464.0
+2019-04-24,41.29999923706055,41.45000076293945,40.900001525878906,41.04999923706055,118348.0
+2019-04-25,41.20000076293945,41.849998474121094,41.0,41.650001525878906,198794.0
+2019-04-28,41.5,42.45000076293945,41.45000076293945,41.75,103704.0
+2019-04-29,41.75,41.79999923706055,41.5,41.75,523322.0
+2019-04-30,42.150001525878906,42.70000076293945,42.150001525878906,42.5,500014.0
+2019-05-01,42.29999923706055,43.0,42.29999923706055,43.0,297124.0
+2019-05-02,43.0,43.349998474121094,42.599998474121094,42.75,204850.0
+2019-05-05,42.75,43.04999923706055,42.20000076293945,42.5,117254.0
+2019-05-06,42.5,43.20000076293945,41.0,42.75,292088.0
+2019-05-07,43.0,43.0,42.79999923706055,43.0,120718.0
+2019-05-08,43.349998474121094,44.5,42.0,43.0,377590.0
+2019-05-09,42.95000076293945,43.29999923706055,42.0,42.95000076293945,144728.0
+2019-05-12,41.79999923706055,42.0,41.650001525878906,41.70000076293945,82838.0
+2019-05-13,41.5,42.349998474121094,39.0,39.349998474121094,209900.0
+2019-05-14,39.29999923706055,42.0,39.29999923706055,40.0,393510.0
+2019-05-15,40.5,42.45000076293945,40.5,41.95000076293945,393842.0
+2019-05-16,41.5,43.5,41.5,42.70000076293945,421994.0
+2019-05-19,42.0,42.5,41.79999923706055,41.79999923706055,238476.0
+2019-05-20,42.0,42.0,40.099998474121094,41.0,321540.0
+2019-05-21,41.04999923706055,42.25,41.04999923706055,41.650001525878906,396812.0
+2019-05-22,41.5,42.75,41.5,42.5,168376.0
+2019-05-23,42.95000076293945,42.95000076293945,41.54999923706055,41.650001525878906,192416.0
+2019-05-26,41.400001525878906,41.75,40.75,41.5,220294.0
+2019-05-27,41.599998474121094,41.849998474121094,41.04999923706055,41.5,199592.0
+2019-05-28,41.900001525878906,44.45000076293945,41.849998474121094,44.45000076293945,1791626.0
+2019-05-29,44.0,44.0,42.0,42.5,461682.0
+2019-05-30,44.0,44.5,42.150001525878906,42.599998474121094,334508.0
+2019-06-02,44.0,44.5,42.150001525878906,42.599998474121094,334508.0
+2019-06-03,44.0,44.5,42.150001525878906,42.599998474121094,334508.0
+2019-06-04,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
+2019-06-05,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
+2019-06-06,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
+2019-06-09,42.54999923706055,42.75,41.54999923706055,42.5,272378.0
+2019-06-10,42.5,42.849998474121094,41.900001525878906,42.5,469120.0
+2019-06-11,42.45000076293945,42.849998474121094,42.29999923706055,42.79999923706055,387632.0
+2019-06-12,42.75,44.5,42.70000076293945,44.5,447188.0
+2019-06-13,44.5,44.54999923706055,43.099998474121094,43.5,220082.0
+2019-06-16,43.29999923706055,44.20000076293945,43.29999923706055,44.099998474121094,124374.0
+2019-06-17,44.150001525878906,45.0,44.150001525878906,44.95000076293945,213460.0
+2019-06-18,45.0,46.0,44.25,44.75,595166.0
+2019-06-19,44.70000076293945,45.349998474121094,44.5,44.75,164392.0
+2019-06-20,44.900001525878906,45.5,44.54999923706055,45.150001525878906,738670.0
+2019-06-23,45.150001525878906,45.5,44.75,45.0,202330.0
+2019-06-24,44.75,44.75,43.900001525878906,44.25,65454.0
+2019-06-25,44.29999923706055,44.5,44.099998474121094,44.5,130404.0
+2019-06-26,44.900001525878906,44.95000076293945,43.599998474121094,44.29999923706055,310640.0
+2019-06-27,44.599998474121094,44.95000076293945,44.150001525878906,44.95000076293945,99510.0
+2019-06-30,45.0,45.0,44.849998474121094,45.0,142382.0
+2019-07-01,45.0,45.0,44.20000076293945,44.75,508300.0
+2019-07-02,45.20000076293945,45.20000076293945,44.70000076293945,44.70000076293945,88712.0
+2019-07-03,44.79999923706055,45.0,44.45000076293945,44.849998474121094,177092.0
+2019-07-04,44.54999923706055,44.75,44.349998474121094,44.45000076293945,34904.0
+2019-07-07,44.349998474121094,44.349998474121094,44.29999923706055,44.349998474121094,35070.0
+2019-07-08,44.0,44.20000076293945,43.900001525878906,44.20000076293945,80960.0
+2019-07-09,44.099998474121094,44.900001525878906,44.099998474121094,44.900001525878906,40632.0
+2019-07-10,44.79999923706055,45.0,44.599998474121094,44.849998474121094,1053720.0
+2019-07-11,45.25,45.5,44.900001525878906,44.95000076293945,265304.0
+2019-07-14,44.75,45.0,44.75,45.0,494112.0
+2019-07-15,45.5,45.5,44.900001525878906,45.0,336646.0
+2019-07-16,45.0,45.0,44.900001525878906,45.0,303754.0
+2019-07-17,45.04999923706055,45.04999923706055,44.95000076293945,44.95000076293945,217690.0
+2019-07-18,45.0,45.0,44.5,44.70000076293945,146018.0
+2019-07-21,44.5,44.900001525878906,43.75,44.45000076293945,98720.0
+2019-07-22,44.54999923706055,45.0,44.5,44.95000076293945,134920.0
+2019-07-23,44.95000076293945,45.0,44.900001525878906,45.0,570358.0
+2019-07-24,44.95000076293945,45.0,44.25,44.25,147216.0
+2019-07-25,44.20000076293945,44.849998474121094,44.20000076293945,44.849998474121094,33216.0
+2019-07-28,44.849998474121094,45.0,44.75,44.95000076293945,220036.0
+2019-07-29,44.45000076293945,45.0,44.400001525878906,45.0,254664.0
+2019-07-30,44.75,45.0,44.75,45.0,223344.0
+2019-07-31,44.650001525878906,45.0,43.70000076293945,43.75,338338.0
+2019-08-01,43.650001525878906,43.650001525878906,42.5,43.0,187730.0
+2019-08-04,43.25,44.04999923706055,42.5,44.0,296416.0
+2019-08-05,43.599998474121094,44.0,43.150001525878906,43.25,175688.0
+2019-08-06,42.79999923706055,43.70000076293945,42.79999923706055,43.70000076293945,91040.0
+2019-08-07,43.400001525878906,44.20000076293945,43.400001525878906,44.0,161808.0
+2019-08-08,43.849998474121094,44.0,43.650001525878906,44.0,43740.0
+2019-08-11,44.0,44.0,44.0,44.0,0.0
+2019-08-12,44.0,44.0,44.0,44.0,0.0
+2019-08-13,44.0,44.0,44.0,44.0,0.0
+2019-08-14,44.0,44.0,44.0,44.0,0.0
+2019-08-15,44.0,44.0,44.0,44.0,0.0
+2019-08-18,43.150001525878906,43.900001525878906,43.150001525878906,43.900001525878906,85784.0
+2019-08-19,43.900001525878906,44.5,43.849998474121094,44.400001525878906,122964.0
+2019-08-20,44.0,44.45000076293945,44.0,44.400001525878906,35328.0
+2019-08-21,44.599998474121094,44.599998474121094,44.04999923706055,44.45000076293945,119568.0
+2019-08-22,44.25,44.900001525878906,44.25,44.900001525878906,108684.0
+2019-08-25,44.25,44.349998474121094,43.650001525878906,44.20000076293945,90426.0
+2019-08-26,43.849998474121094,44.650001525878906,43.849998474121094,44.650001525878906,243136.0
+2019-08-27,44.599998474121094,46.0,43.650001525878906,46.0,1216098.0
+2019-08-28,44.400001525878906,45.0,44.349998474121094,44.5,117968.0
+2019-08-29,44.5,44.599998474121094,42.5,42.5,189336.0
+2019-09-01,43.099998474121094,43.099998474121094,41.29999923706055,41.54999923706055,93904.0
+2019-09-02,41.349998474121094,42.0,41.25,41.95000076293945,395388.0
+2019-09-03,41.5,41.95000076293945,41.29999923706055,41.29999923706055,282526.0
+2019-09-04,41.0,42.150001525878906,41.0,42.150001525878906,168760.0
+2019-09-05,42.25,42.5,41.900001525878906,42.0,122320.0
+2019-09-08,42.04999923706055,43.0,41.650001525878906,42.849998474121094,148470.0
+2019-09-09,42.54999923706055,42.75,42.5,42.599998474121094,433630.0
+2019-09-10,42.400001525878906,42.5,42.0,42.25,176226.0
+2019-09-11,42.0,42.400001525878906,41.599998474121094,42.400001525878906,150256.0
+2019-09-12,42.5,43.400001525878906,42.5,42.75,139336.0
+2019-09-15,42.5,42.849998474121094,41.5,42.849998474121094,78964.0
+2019-09-16,43.400001525878906,43.400001525878906,42.70000076293945,43.04999923706055,132914.0
+2019-09-17,42.5,42.900001525878906,42.5,42.5,71108.0
+2019-09-18,42.75,43.5,42.5,43.5,92716.0
+2019-09-19,43.79999923706055,44.099998474121094,43.54999923706055,44.04999923706055,561184.0
+2019-09-22,43.54999923706055,44.04999923706055,42.95000076293945,43.150001525878906,143750.0
+2019-09-24,43.20000076293945,43.400001525878906,43.0,43.400001525878906,159300.0
+2019-09-25,43.04999923706055,43.349998474121094,43.0,43.349998474121094,480532.0
+2019-09-26,43.45000076293945,43.75,43.25,43.5,183752.0
+2019-09-29,43.75,43.79999923706055,43.54999923706055,43.54999923706055,918138.0
+2019-09-30,43.5,44.04999923706055,43.5,43.900001525878906,102946.0
+2019-10-01,43.95000076293945,44.900001525878906,43.95000076293945,44.5,76566.0
+2019-10-02,44.29999923706055,45.0,44.29999923706055,45.0,204414.0
+2019-10-03,44.79999923706055,44.79999923706055,44.0,44.0,43914.0
+2019-10-06,44.0,44.75,44.0,44.0,469100.0
+2019-10-07,43.650001525878906,43.650001525878906,43.25,43.400001525878906,82250.0
+2019-10-08,43.54999923706055,44.5,43.25,44.5,60644.0
+2019-10-09,43.849998474121094,43.849998474121094,43.5,43.5,325810.0
+2019-10-10,43.5,43.5,42.04999923706055,42.95000076293945,175506.0
+2019-10-13,42.599998474121094,42.599998474121094,42.099998474121094,42.20000076293945,43842.0
+2019-10-14,42.25,42.25,41.75,42.150001525878906,51524.0
+2019-10-15,41.75,42.70000076293945,41.5,42.70000076293945,81012.0
+2019-10-16,42.79999923706055,42.79999923706055,42.04999923706055,42.349998474121094,508520.0
+2019-10-17,42.0,42.150001525878906,42.0,42.0,91696.0
+2019-10-20,42.400001525878906,42.400001525878906,41.75,41.75,302212.0
+2019-10-21,41.5,41.650001525878906,41.0,41.29999923706055,184926.0
+2019-10-22,41.20000076293945,42.29999923706055,41.20000076293945,42.25,139882.0
+2019-10-23,42.150001525878906,42.5,41.79999923706055,42.5,22154.0
+2019-10-24,42.5,42.599998474121094,42.45000076293945,42.54999923706055,67020.0
+2019-10-27,42.29999923706055,42.599998474121094,42.29999923706055,42.599998474121094,10994.0
+2019-10-28,42.5,42.79999923706055,42.400001525878906,42.75,66510.0
+2019-10-29,42.0,42.599998474121094,41.75,42.599998474121094,188146.0
+2019-10-30,42.04999923706055,42.79999923706055,42.04999923706055,42.45000076293945,69518.0
+2019-10-31,42.79999923706055,42.79999923706055,41.0,41.0,68304.0
+2019-11-03,41.0,41.099998474121094,40.5,41.04999923706055,116298.0
+2019-11-04,41.599998474121094,41.599998474121094,41.04999923706055,41.5,97550.0
+2019-11-05,41.5,43.95000076293945,41.5,43.349998474121094,127418.0
+2019-11-06,42.75,43.5,42.25,43.04999923706055,128786.0
+2019-11-07,43.5,43.5,42.150001525878906,42.45000076293945,96824.0
+2019-11-10,42.599998474121094,42.599998474121094,42.099998474121094,42.5,42530.0
+2019-11-11,42.95000076293945,43.0,42.099998474121094,42.099998474121094,41416.0
+2019-11-12,42.5,42.5,41.849998474121094,41.900001525878906,93656.0
+2019-11-13,41.849998474121094,41.849998474121094,41.25,41.25,99512.0
+2019-11-14,41.25,41.54999923706055,41.0,41.349998474121094,268102.0
+2019-11-17,41.5,41.5,41.0,41.45000076293945,93392.0
+2019-11-18,41.54999923706055,41.54999923706055,41.20000076293945,41.29999923706055,123278.0
+2019-11-19,41.29999923706055,41.79999923706055,41.25,41.5,300786.0
+2019-11-20,41.650001525878906,41.900001525878906,41.29999923706055,41.54999923706055,46086.0
+2019-11-21,41.900001525878906,41.900001525878906,41.349998474121094,41.650001525878906,77492.0
+2019-11-24,41.75,41.849998474121094,40.95000076293945,41.0,66350.0
+2019-11-25,40.849998474121094,41.54999923706055,40.70000076293945,41.54999923706055,138186.0
+2019-11-26,41.54999923706055,41.849998474121094,41.04999923706055,41.5,435232.0
+2019-11-27,41.400001525878906,41.849998474121094,41.20000076293945,41.849998474121094,186550.0
+2019-11-28,41.599998474121094,41.79999923706055,41.29999923706055,41.79999923706055,174954.0
+2019-12-01,41.79999923706055,41.849998474121094,41.25,41.25,268314.0
+2019-12-02,41.400001525878906,41.400001525878906,40.0,40.900001525878906,167512.0
+2019-12-03,40.849998474121094,41.349998474121094,40.25,41.29999923706055,205204.0
+2019-12-04,41.099998474121094,41.29999923706055,40.099998474121094,41.20000076293945,389250.0
+2019-12-05,40.849998474121094,41.25,40.75,41.25,341894.0
+2019-12-08,41.25,41.70000076293945,41.25,41.70000076293945,28974.0
+2019-12-09,41.70000076293945,42.099998474121094,41.650001525878906,42.0,126904.0
+2019-12-10,41.95000076293945,41.95000076293945,41.5,41.599998474121094,55700.0
+2019-12-11,41.849998474121094,41.849998474121094,41.150001525878906,41.5,52684.0
+2019-12-12,41.5,42.5,41.25,42.5,98696.0
+2019-12-15,42.04999923706055,42.25,41.95000076293945,42.25,16008.0
+2019-12-16,42.25,43.0,41.95000076293945,42.400001525878906,97934.0
+2019-12-17,42.5,43.650001525878906,42.5,42.79999923706055,183930.0
+2019-12-18,42.849998474121094,43.20000076293945,42.25,42.75,154578.0
+2019-12-19,42.650001525878906,43.599998474121094,42.20000076293945,43.599998474121094,194292.0
+2019-12-22,43.349998474121094,43.5,42.900001525878906,43.099998474121094,46760.0
+2019-12-23,43.099998474121094,44.400001525878906,43.099998474121094,44.400001525878906,138980.0
+2019-12-24,43.95000076293945,44.349998474121094,43.75,44.349998474121094,39580.0
+2019-12-25,43.79999923706055,44.5,43.75,44.5,30680.0
+2019-12-26,44.70000076293945,45.5,44.70000076293945,44.75,67396.0
+2019-12-29,44.79999923706055,44.79999923706055,44.150001525878906,44.150001525878906,51004.0
+2019-12-30,44.0,44.5,43.95000076293945,44.0,73992.0
+2019-12-31,44.04999923706055,44.29999923706055,43.45000076293945,44.0,118950.0
+2020-01-01,44.0,44.099998474121094,44.0,44.099998474121094,26270.0
+2020-01-02,43.849998474121094,44.349998474121094,43.5,43.75,96424.0
+2020-01-05,43.5,43.5,42.150001525878906,42.150001525878906,45562.0
+2020-01-06,42.5,43.25,42.0,42.650001525878906,96550.0
+2020-01-07,42.849998474121094,43.29999923706055,42.45000076293945,42.849998474121094,75840.0
+2020-01-08,41.599998474121094,42.5,41.599998474121094,42.29999923706055,50700.0
+2020-01-09,42.5,44.0,42.5,43.25,77080.0
+2020-01-12,43.5,43.599998474121094,43.349998474121094,43.5,27406.0
+2020-01-13,43.150001525878906,44.5,43.150001525878906,43.5,224158.0
+2020-01-14,43.5,43.5,42.75,43.349998474121094,217630.0
+2020-01-15,43.25,43.25,41.75,42.0,195660.0
+2020-01-16,42.099998474121094,42.849998474121094,41.95000076293945,42.849998474121094,219752.0
+2020-01-19,42.900001525878906,43.20000076293945,42.849998474121094,43.20000076293945,92852.0
+2020-01-20,43.20000076293945,43.349998474121094,42.849998474121094,43.20000076293945,97832.0
+2020-01-21,43.099998474121094,43.099998474121094,42.54999923706055,42.70000076293945,114500.0
+2020-01-22,42.79999923706055,42.79999923706055,42.349998474121094,42.400001525878906,125948.0
+2020-01-23,42.650001525878906,42.95000076293945,42.150001525878906,42.20000076293945,135666.0
+2020-01-26,42.0,42.099998474121094,41.79999923706055,41.95000076293945,106906.0
+2020-01-27,42.0,42.099998474121094,41.0,41.099998474121094,339738.0
+2020-01-28,41.099998474121094,41.25,40.849998474121094,41.25,216598.0
+2020-01-29,41.150001525878906,41.150001525878906,40.25,40.54999923706055,188390.0
+2020-01-30,40.45000076293945,40.849998474121094,40.150001525878906,40.25,429544.0
+2020-02-02,40.099998474121094,40.5,39.900001525878906,40.5,164920.0
+2020-02-03,40.5,41.25,40.5,41.25,109206.0
+2020-02-04,41.25,41.25,40.79999923706055,40.79999923706055,308034.0
+2020-02-05,41.25,41.849998474121094,41.25,41.849998474121094,327738.0
+2020-02-06,41.79999923706055,41.95000076293945,41.45000076293945,41.5,351978.0
+2020-02-09,41.099998474121094,41.25,40.75,40.900001525878906,80088.0
+2020-02-10,40.95000076293945,41.25,40.95000076293945,40.95000076293945,74802.0
+2020-02-11,40.95000076293945,41.349998474121094,40.79999923706055,41.0,694802.0
+2020-02-12,41.0,42.0,40.849998474121094,42.0,822316.0
+2020-02-13,41.70000076293945,42.5,41.70000076293945,42.20000076293945,126028.0
+2020-02-16,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
+2020-02-17,42.5,42.650001525878906,42.5,42.5,159308.0
+2020-02-18,42.400001525878906,42.5,42.099998474121094,42.25,89122.0
+2020-02-19,42.25,42.599998474121094,42.099998474121094,42.5,94486.0
+2020-02-20,42.25,44.29999923706055,42.25,43.900001525878906,551650.0
+2020-02-23,44.0,46.45000076293945,43.900001525878906,45.20000076293945,255704.0
+2020-02-24,45.0,45.099998474121094,44.0,44.04999923706055,162932.0
+2020-02-25,43.04999923706055,44.04999923706055,43.04999923706055,43.5,109742.0
+2020-02-26,42.900001525878906,44.0,42.54999923706055,42.54999923706055,309622.0
+2020-02-27,43.20000076293945,43.849998474121094,43.099998474121094,43.45000076293945,277886.0
+2020-03-01,43.0,43.0,41.29999923706055,42.20000076293945,172798.0
+2020-03-02,43.150001525878906,43.54999923706055,42.75,43.25,514714.0
+2020-03-03,43.54999923706055,45.0,43.0,44.75,167730.0
+2020-03-04,44.75,44.75,44.75,44.75,0.0
+2020-03-05,45.75,46.5,45.29999923706055,45.75,383950.0
+2020-03-08,41.599998474121094,43.400001525878906,41.599998474121094,42.5,419662.0
+2020-03-09,38.25,42.650001525878906,38.25,40.5,1053724.0
+2020-03-10,41.099998474121094,44.54999923706055,41.099998474121094,44.54999923706055,400770.0
+2020-03-11,44.849998474121094,44.849998474121094,42.70000076293945,42.75,443540.0
+2020-03-12,41.0,44.5,40.5,42.0,518812.0
+2020-03-15,41.0,42.75,40.599998474121094,41.0,673600.0
+2020-03-16,40.650001525878906,40.650001525878906,37.650001525878906,39.0,200910.0
+2020-03-17,39.95000076293945,40.849998474121094,38.54999923706055,40.400001525878906,352832.0
+2020-03-18,40.0,40.0,38.599998474121094,38.75,666744.0
+2020-03-19,38.099998474121094,38.599998474121094,37.099998474121094,37.349998474121094,1180574.0
+2020-03-22,37.0,37.0,34.849998474121094,35.95000076293945,1040524.0
+2020-03-23,35.599998474121094,35.599998474121094,34.150001525878906,35.150001525878906,445440.0
+2020-03-24,35.400001525878906,36.70000076293945,35.150001525878906,36.20000076293945,534660.0
+2020-03-25,37.25,38.400001525878906,36.5,37.20000076293945,771210.0
+2020-03-26,37.75,38.45000076293945,37.5,38.400001525878906,281168.0
+2020-03-29,38.0,38.29999923706055,37.79999923706055,38.29999923706055,254552.0
+2020-03-30,38.45000076293945,38.599998474121094,37.849998474121094,38.099998474121094,127180.0
+2020-03-31,38.45000076293945,41.75,38.150001525878906,41.75,522938.0
+2020-04-01,41.0,41.45000076293945,40.150001525878906,40.150001525878906,253018.0
+2020-04-02,40.0,40.29999923706055,39.0,39.04999923706055,397388.0
+2020-04-05,39.400001525878906,39.5,38.54999923706055,39.0,97524.0
+2020-04-06,39.25,40.20000076293945,39.099998474121094,39.75,151594.0
+2020-04-07,39.900001525878906,40.900001525878906,39.900001525878906,40.5,147760.0
+2020-04-08,40.849998474121094,40.849998474121094,40.099998474121094,40.45000076293945,306564.0
+2020-04-09,40.29999923706055,40.75,40.04999923706055,40.54999923706055,71812.0
+2020-04-12,41.0,41.0,39.79999923706055,40.5,364240.0
+2020-04-13,40.5,40.5,40.0,40.0,168988.0
+2020-04-14,39.70000076293945,40.25,39.099998474121094,39.75,452330.0
+2020-04-15,39.75,39.95000076293945,39.150001525878906,39.95000076293945,459662.0
+2020-04-16,39.29999923706055,39.349998474121094,38.75,38.75,73296.0
+2020-04-19,39.25,39.25,38.70000076293945,38.900001525878906,55754.0
+2020-04-20,38.5,38.79999923706055,38.0,38.79999923706055,86556.0
+2020-04-21,38.5,39.25,38.29999923706055,38.650001525878906,99758.0
+2020-04-22,38.5,38.849998474121094,38.349998474121094,38.849998474121094,246506.0
+2020-04-23,38.29999923706055,38.75,38.0,38.54999923706055,144946.0
+2020-04-26,39.0,39.650001525878906,38.650001525878906,39.5,98938.0
+2020-04-27,39.75,41.25,39.5,41.150001525878906,261272.0
+2020-04-28,41.150001525878906,41.5,40.25,40.5,250118.0
+2020-04-29,40.400001525878906,41.0,40.400001525878906,40.70000076293945,119278.0
+2020-04-30,40.95000076293945,42.70000076293945,40.0,42.5,418466.0
+2020-05-03,41.0,41.5,39.54999923706055,39.54999923706055,89874.0
+2020-05-04,40.5,41.25,40.20000076293945,40.29999923706055,141350.0
+2020-05-05,40.70000076293945,41.79999923706055,40.70000076293945,41.20000076293945,106122.0
+2020-05-06,41.5,41.5,40.150001525878906,40.25,290132.0
+2020-05-07,40.349998474121094,41.900001525878906,40.349998474121094,41.650001525878906,306738.0
+2020-05-10,41.75,43.0,41.650001525878906,42.5,196244.0
+2020-05-11,40.5,41.95000076293945,40.349998474121094,41.25,159696.0
+2020-05-12,41.25,42.25,40.5,40.599998474121094,309088.0
+2020-05-13,41.099998474121094,41.54999923706055,41.099998474121094,41.5,62072.0
+2020-05-14,41.45000076293945,42.150001525878906,40.75,41.5,83500.0
+2020-05-17,42.0,42.29999923706055,42.0,42.25,34242.0
+2020-05-18,42.75,42.900001525878906,42.0,42.0,103282.0
+2020-05-19,42.349998474121094,42.349998474121094,41.400001525878906,41.400001525878906,126426.0
+2020-05-20,41.5,41.650001525878906,41.400001525878906,41.400001525878906,42030.0
+2020-05-21,41.400001525878906,42.29999923706055,41.400001525878906,42.29999923706055,81348.0
+2020-05-31,42.54999923706055,42.54999923706055,41.29999923706055,41.79999923706055,197714.0
+2020-06-01,41.79999923706055,42.0,41.349998474121094,42.0,319422.0
+2020-06-02,42.0,42.5,41.79999923706055,42.0,130868.0
+2020-06-03,42.25,42.25,41.650001525878906,42.0,209806.0
+2020-06-04,41.599998474121094,42.45000076293945,41.45000076293945,42.45000076293945,156580.0
+2020-06-07,42.45000076293945,42.79999923706055,42.04999923706055,42.400001525878906,358900.0
+2020-06-08,42.5,42.900001525878906,42.0,42.25,428172.0
+2020-06-09,42.29999923706055,42.75,42.04999923706055,42.650001525878906,187098.0
+2020-06-10,42.75,43.599998474121094,42.5,43.04999923706055,434286.0
+2020-06-11,43.04999923706055,43.75,42.900001525878906,43.599998474121094,166124.0
+2020-06-14,43.75,45.25,43.75,44.5,513782.0
+2020-06-15,44.54999923706055,44.54999923706055,43.25,43.5,297200.0
+2020-06-16,43.54999923706055,44.0,43.5,43.900001525878906,111070.0
+2020-06-17,43.95000076293945,44.150001525878906,43.900001525878906,44.099998474121094,238746.0
+2020-06-18,44.25,45.0,43.95000076293945,44.75,770234.0
+2020-06-21,45.0,45.0,44.29999923706055,44.5,152942.0
+2020-06-22,44.45000076293945,44.599998474121094,44.25,44.599998474121094,315862.0
+2020-06-23,44.400001525878906,44.95000076293945,44.25,44.95000076293945,137566.0
+2020-06-24,44.79999923706055,45.25,44.70000076293945,45.20000076293945,281004.0
+2020-06-25,44.79999923706055,44.95000076293945,44.45000076293945,44.95000076293945,237008.0
+2020-06-28,44.599998474121094,44.75,44.599998474121094,44.650001525878906,24246.0
+2020-06-29,44.650001525878906,44.900001525878906,44.650001525878906,44.79999923706055,109878.0
+2020-06-30,44.75,45.150001525878906,44.75,45.150001525878906,124680.0
+2020-07-01,44.849998474121094,49.0,44.70000076293945,47.25,409256.0
+2020-07-02,47.45000076293945,48.04999923706055,47.04999923706055,47.650001525878906,257484.0
+2020-07-05,47.5,51.900001525878906,47.349998474121094,51.599998474121094,950636.0
+2020-07-06,51.5,51.5,50.20000076293945,50.5,556480.0
+2020-07-07,50.5,50.599998474121094,50.0,50.5,72636.0
+2020-07-08,49.95000076293945,50.70000076293945,49.95000076293945,50.0,95758.0
+2020-07-09,50.0,50.900001525878906,50.0,50.5,47768.0
+2020-07-12,50.0,50.20000076293945,50.0,50.0,26194.0
+2020-07-13,49.79999923706055,49.79999923706055,48.650001525878906,49.29999923706055,158306.0
+2020-07-14,49.0,49.20000076293945,48.599998474121094,49.0,74078.0
+2020-07-15,48.70000076293945,49.95000076293945,48.70000076293945,49.95000076293945,132704.0
+2020-07-16,49.75,49.900001525878906,49.20000076293945,49.75,524936.0
+2020-07-19,49.5,51.20000076293945,49.5,50.400001525878906,86438.0
+2020-07-20,50.0,51.0,49.79999923706055,50.400001525878906,134382.0
+2020-07-21,50.29999923706055,51.5,50.20000076293945,51.5,135138.0
+2020-07-22,51.79999923706055,52.099998474121094,51.0,51.29999923706055,124970.0
+2020-07-23,51.29999923706055,51.29999923706055,50.79999923706055,50.79999923706055,27140.0
+2020-07-26,51.70000076293945,51.70000076293945,50.79999923706055,51.0,91274.0
+2020-07-27,52.0,52.0,51.099998474121094,51.79999923706055,153216.0
+2020-07-28,52.29999923706055,54.599998474121094,52.0,54.5,251108.0
+2020-08-05,53.400001525878906,54.400001525878906,52.29999923706055,53.099998474121094,699938.0
+2020-08-06,53.5,53.5,52.5,53.400001525878906,311520.0
+2020-08-09,53.400001525878906,55.099998474121094,53.400001525878906,54.29999923706055,177100.0
+2020-08-10,54.900001525878906,56.900001525878906,54.900001525878906,55.599998474121094,167278.0
+2020-08-11,55.20000076293945,56.29999923706055,55.20000076293945,55.900001525878906,130672.0
+2020-08-12,56.099998474121094,56.099998474121094,53.79999923706055,54.099998474121094,193644.0
+2020-08-13,54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0.0
+2020-08-16,55.400001525878906,55.599998474121094,55.29999923706055,55.5,49410.0
+2020-08-17,55.400001525878906,55.599998474121094,53.79999923706055,54.400001525878906,295410.0
+2020-08-18,54.5,55.0,54.5,54.79999923706055,126608.0
+2020-08-19,54.900001525878906,56.0,54.70000076293945,56.0,287966.0
+2020-08-20,56.0,56.0,55.29999923706055,55.5,213842.0
+2020-08-23,55.599998474121094,55.900001525878906,55.5,55.599998474121094,31796.0
+2020-08-24,55.5,57.29999923706055,55.400001525878906,57.29999923706055,175292.0
+2020-08-25,57.400001525878906,59.20000076293945,57.400001525878906,58.20000076293945,118672.0
+2020-08-26,58.0,58.400001525878906,57.900001525878906,58.400001525878906,84478.0
+2020-08-27,58.20000076293945,58.900001525878906,57.20000076293945,57.29999923706055,208726.0
+2020-08-30,57.29999923706055,58.0,57.29999923706055,57.70000076293945,318486.0
+2020-08-31,57.70000076293945,59.900001525878906,57.0,59.900001525878906,106246.0
+2020-09-01,59.0,59.900001525878906,59.0,59.900001525878906,148508.0
+2020-09-02,60.0,60.900001525878906,59.79999923706055,59.79999923706055,230368.0
+2020-09-03,60.0,60.099998474121094,59.5,59.900001525878906,63430.0
+2020-09-06,59.70000076293945,60.0,59.0,59.5,77102.0
+2020-09-07,59.5,59.5,59.099998474121094,59.29999923706055,87990.0
+2020-09-08,59.400001525878906,61.29999923706055,59.400001525878906,59.400001525878906,505652.0
+2020-09-09,59.400001525878906,60.70000076293945,58.900001525878906,60.0,211470.0
+2020-09-10,60.0,62.20000076293945,60.0,61.599998474121094,981652.0
+2020-09-13,62.099998474121094,65.0999984741211,61.900001525878906,64.19999694824219,277750.0
+2020-09-14,64.19999694824219,67.80000305175781,64.19999694824219,65.0999984741211,395116.0
+2020-09-15,66.0,67.69999694824219,65.0,65.0,437168.0
+2020-09-16,65.0,65.0,63.5,64.0,463374.0
+2020-09-17,64.0999984741211,66.0,64.0,66.0,691080.0
+2020-09-20,66.4000015258789,66.5,64.0999984741211,64.4000015258789,164096.0
+2020-09-21,64.5,64.5,61.900001525878906,62.599998474121094,325368.0
+2020-09-22,62.599998474121094,62.599998474121094,61.400001525878906,61.599998474121094,296246.0
+2020-09-24,61.599998474121094,63.5,60.70000076293945,63.20000076293945,293674.0
+2020-09-27,63.20000076293945,63.20000076293945,61.5,62.0,327574.0
+2020-09-28,62.400001525878906,63.400001525878906,61.900001525878906,63.400001525878906,239088.0
+2020-09-29,62.70000076293945,62.79999923706055,62.20000076293945,62.20000076293945,283416.0
+2020-09-30,62.5,62.900001525878906,62.0,62.5,171690.0
+2020-10-01,62.5,63.0,61.400001525878906,63.0,375516.0
+2020-10-04,62.0,62.400001525878906,61.400001525878906,61.79999923706055,68596.0
+2020-10-05,61.79999923706055,62.900001525878906,61.099998474121094,62.5,153362.0
+2020-10-06,62.29999923706055,64.19999694824219,62.29999923706055,64.19999694824219,591640.0
+2020-10-07,64.19999694824219,65.0,63.70000076293945,65.0,214622.0
+2020-10-08,65.69999694824219,71.5,65.0999984741211,71.0,259774.0
+2020-10-11,71.0,71.0,68.5,69.5,233472.0
+2020-10-12,68.9000015258789,69.4000015258789,67.69999694824219,69.0,244798.0
+2020-10-13,69.0,70.0,67.5,70.0,525396.0
+2020-10-14,69.80000305175781,70.0,68.0999984741211,68.80000305175781,427412.0
+2020-10-15,68.69999694824219,68.9000015258789,67.30000305175781,68.80000305175781,203690.0
+2020-10-18,68.80000305175781,68.80000305175781,67.4000015258789,68.5999984741211,175402.0
+2020-10-19,68.69999694824219,68.69999694824219,66.9000015258789,68.5,341248.0
+2020-10-20,69.0,70.0,67.5999984741211,70.0,352984.0
+2020-10-21,70.0,70.0,68.0,70.0,503366.0
+2020-10-22,70.0,70.0,68.19999694824219,70.0,239942.0
+2020-10-25,69.5999984741211,70.0,68.0999984741211,68.0999984741211,182280.0
+2020-10-26,65.0999984741211,68.5,65.0999984741211,66.0999984741211,290830.0
+2020-10-27,66.4000015258789,68.30000305175781,65.0,65.0,205712.0
+2020-10-28,65.80000305175781,66.9000015258789,64.0999984741211,64.5,486996.0
+2020-10-29,64.0999984741211,64.5999984741211,62.79999923706055,64.0,278192.0
+2020-11-01,63.599998474121094,65.80000305175781,63.599998474121094,65.0,42258.0
+2020-11-02,65.5,66.19999694824219,64.80000305175781,65.9000015258789,109312.0
+2020-11-03,66.5,67.0,66.0,66.0,92434.0
+2020-11-04,67.0999984741211,67.5,67.0,67.0999984741211,86756.0
+2020-11-05,66.80000305175781,67.5,66.69999694824219,67.30000305175781,213330.0
+2020-11-08,67.5,67.5,67.0,67.0999984741211,140532.0
+2020-11-09,64.0,68.0,64.0,67.0,1278910.0
+2020-11-10,66.9000015258789,68.19999694824219,65.80000305175781,68.19999694824219,429452.0
+2020-11-11,65.0,65.5,62.5,65.0,3700144.0
+2020-11-12,65.5,65.5,63.5,64.19999694824219,568184.0
+2020-11-15,64.4000015258789,64.80000305175781,63.79999923706055,64.0999984741211,182016.0
+2020-11-16,64.19999694824219,64.30000305175781,63.5,63.900001525878906,383892.0
+2020-11-17,64.19999694824219,64.19999694824219,61.5,61.79999923706055,386068.0
+2020-11-18,62.0,63.0,62.0,62.5,558968.0
+2020-11-19,62.79999923706055,63.5,62.0,62.900001525878906,542632.0
+2020-11-22,63.20000076293945,64.0,63.0,63.5,211752.0
+2020-11-23,63.0,64.5,63.0,64.0,315250.0
+2020-11-24,64.0999984741211,64.0999984741211,63.400001525878906,63.599998474121094,216370.0
+2020-11-25,63.599998474121094,64.0,63.0,63.400001525878906,122592.0
+2020-11-26,63.0,64.0,62.70000076293945,63.5,144570.0
+2020-11-29,64.5,66.0999984741211,63.900001525878906,65.5,514708.0
+2020-11-30,66.69999694824219,70.0,64.5,64.5,772574.0
+2020-12-01,64.5999984741211,65.19999694824219,64.4000015258789,64.5999984741211,172164.0
+2020-12-02,64.5999984741211,65.9000015258789,64.19999694824219,64.80000305175781,173790.0
+2020-12-03,65.0999984741211,65.80000305175781,63.900001525878906,64.69999694824219,151154.0
+2020-12-06,64.30000305175781,64.9000015258789,63.79999923706055,64.0,44326.0
+2020-12-07,63.900001525878906,64.9000015258789,62.900001525878906,64.9000015258789,121664.0
+2020-12-08,64.80000305175781,64.80000305175781,63.70000076293945,63.70000076293945,137880.0
+2020-12-09,64.30000305175781,64.69999694824219,64.0,64.69999694824219,69340.0
+2020-12-10,64.69999694824219,64.69999694824219,63.400001525878906,63.70000076293945,147222.0
+2020-12-13,63.79999923706055,64.5,63.70000076293945,64.30000305175781,60756.0
+2020-12-14,64.4000015258789,64.4000015258789,63.29999923706055,64.19999694824219,102970.0
+2020-12-15,63.70000076293945,64.19999694824219,63.5,64.0,79062.0
+2020-12-16,63.900001525878906,64.19999694824219,63.599998474121094,64.0999984741211,149598.0
+2020-12-17,64.0,64.0999984741211,63.599998474121094,64.0999984741211,78140.0
+2020-12-20,64.19999694824219,64.19999694824219,63.900001525878906,64.0,117650.0
+2020-12-21,63.599998474121094,64.5,62.5,64.5,110840.0
+2020-12-22,63.20000076293945,64.80000305175781,63.20000076293945,64.5999984741211,171442.0
+2020-12-23,64.0,64.9000015258789,64.0,64.80000305175781,98254.0
+2020-12-24,64.9000015258789,65.0,64.19999694824219,65.0,144766.0
+2020-12-27,65.0,65.0999984741211,64.5999984741211,64.9000015258789,39986.0
+2020-12-28,64.9000015258789,66.80000305175781,64.9000015258789,66.80000305175781,130448.0
+2020-12-29,66.69999694824219,67.80000305175781,66.0,67.69999694824219,212550.0
+2020-12-30,67.69999694824219,68.5999984741211,67.0,68.5999984741211,141630.0
+2020-12-31,68.5999984741211,69.0,67.80000305175781,69.0,133394.0
+2021-01-03,68.0,68.19999694824219,66.5,66.5,25298.0
+2021-01-04,67.30000305175781,69.0999984741211,66.5,69.0999984741211,148764.0
+2021-01-05,69.0,69.0,67.69999694824219,68.0,86076.0
+2021-01-06,68.0,68.5999984741211,68.0,68.0999984741211,90066.0
+2021-01-07,68.5999984741211,70.5999984741211,68.5999984741211,70.5999984741211,267966.0
+2021-01-10,72.4000015258789,74.80000305175781,71.5,72.5,274724.0
+2021-01-11,72.5999984741211,73.5,72.19999694824219,73.0,314858.0
+2021-01-12,72.5999984741211,72.5999984741211,71.5,72.0,158632.0
+2021-01-13,72.0999984741211,73.19999694824219,72.0,72.0,121648.0
+2021-01-14,71.9000015258789,72.5,70.80000305175781,72.5,97456.0
+2021-01-17,71.5,73.30000305175781,71.30000305175781,73.30000305175781,93136.0
+2021-01-18,73.5,74.19999694824219,73.0999984741211,73.5,153394.0
+2021-01-19,73.5,74.0999984741211,73.0999984741211,73.0999984741211,98550.0
+2021-01-20,73.4000015258789,74.0,73.30000305175781,73.69999694824219,65960.0
+2021-01-21,73.19999694824219,73.19999694824219,72.19999694824219,73.19999694824219,78142.0
+2021-01-24,72.9000015258789,73.69999694824219,72.5,73.5,44170.0
+2021-01-25,73.4000015258789,75.9000015258789,73.4000015258789,74.0,261886.0
+2021-01-26,73.9000015258789,75.30000305175781,73.5,74.30000305175781,209086.0
+2021-01-27,74.0,74.0,73.0,74.0,159462.0
+2021-01-28,73.30000305175781,73.30000305175781,70.0,72.0,312430.0
+2021-01-31,72.0,72.0,69.80000305175781,70.9000015258789,95698.0
+2021-02-01,70.5999984741211,73.0999984741211,69.9000015258789,71.9000015258789,276830.0
+2021-02-02,70.80000305175781,72.5,70.69999694824219,72.5,135832.0
+2021-02-03,71.0,71.5,70.5999984741211,71.30000305175781,121716.0
+2021-02-04,70.0,71.5,70.0,70.9000015258789,77950.0
+2021-02-07,71.4000015258789,72.19999694824219,70.80000305175781,70.80000305175781,26208.0
+2021-02-08,71.0,72.19999694824219,71.0,71.0999984741211,69252.0
+2021-02-09,71.4000015258789,73.5,71.30000305175781,73.0,192460.0
+2021-02-10,72.69999694824219,72.69999694824219,72.0,72.5,68410.0
+2021-02-11,72.5,72.9000015258789,72.30000305175781,72.5,124048.0
+2021-02-14,72.5,72.5,70.9000015258789,71.80000305175781,93770.0
+2021-02-15,71.80000305175781,71.9000015258789,70.19999694824219,70.4000015258789,201094.0
+2021-02-16,70.4000015258789,71.0,69.5,71.0,147968.0
+2021-02-17,70.30000305175781,71.0,69.9000015258789,71.0,116920.0
+2021-02-18,70.30000305175781,72.4000015258789,70.30000305175781,71.4000015258789,240306.0
+2021-02-21,72.30000305175781,72.30000305175781,71.0999984741211,71.4000015258789,137438.0
+2021-02-22,71.4000015258789,72.4000015258789,71.4000015258789,72.4000015258789,108788.0
+2021-02-23,72.19999694824219,72.19999694824219,71.4000015258789,71.69999694824219,160370.0
+2021-02-24,71.69999694824219,71.69999694824219,70.69999694824219,71.0,60516.0
+2021-02-25,70.69999694824219,71.0,68.69999694824219,68.69999694824219,178566.0
+2021-02-28,69.0,71.5,68.5999984741211,70.0,144352.0
+2021-03-01,70.4000015258789,70.5,69.69999694824219,70.0,104444.0
+2021-03-02,70.0,70.5999984741211,69.80000305175781,70.5999984741211,115500.0
+2021-03-03,70.0999984741211,70.5,69.9000015258789,70.0999984741211,193592.0
+2021-03-04,69.9000015258789,70.5999984741211,69.9000015258789,70.30000305175781,61552.0
+2021-03-07,70.30000305175781,71.5,70.0,71.5,55688.0
+2021-03-08,71.5,71.5999984741211,70.9000015258789,71.0999984741211,80988.0
+2021-03-09,71.0,71.0999984741211,68.5,69.69999694824219,202656.0
+2021-03-10,69.0,70.0,67.69999694824219,69.69999694824219,238186.0
+2021-03-11,68.69999694824219,68.80000305175781,68.19999694824219,68.69999694824219,77532.0
+2021-03-14,68.0999984741211,69.5999984741211,68.0999984741211,69.30000305175781,40598.0
+2021-03-15,69.4000015258789,69.5,68.4000015258789,68.4000015258789,77040.0
+2021-03-16,68.69999694824219,69.0999984741211,68.5,69.0999984741211,115322.0
+2021-03-17,68.9000015258789,69.0,68.30000305175781,69.0,56520.0
+2021-03-18,69.0999984741211,69.9000015258789,68.0999984741211,68.0999984741211,145108.0
+2021-03-21,68.0999984741211,68.69999694824219,68.0999984741211,68.30000305175781,47516.0
+2021-03-22,68.5,68.5999984741211,68.0999984741211,68.5999984741211,210656.0
+2021-03-23,68.9000015258789,69.30000305175781,68.19999694824219,68.9000015258789,105822.0
+2021-03-24,68.30000305175781,69.9000015258789,68.30000305175781,68.9000015258789,56122.0
+2021-03-25,69.0,70.0,68.80000305175781,70.0,68858.0
+2021-03-28,70.0,70.0,69.5,69.5999984741211,28822.0
+2021-03-29,69.5999984741211,71.80000305175781,69.5,71.80000305175781,194430.0
+2021-03-30,72.0,78.9000015258789,72.0,78.19999694824219,1056522.0
+2021-03-31,78.19999694824219,78.5999984741211,75.80000305175781,78.5,468944.0
+2021-04-01,78.5,84.0,78.30000305175781,80.69999694824219,350090.0
+2021-04-04,80.5999984741211,80.5999984741211,78.80000305175781,78.80000305175781,199340.0
+2021-04-05,79.80000305175781,82.80000305175781,78.0,79.0,200460.0
+2021-04-06,80.0,86.5,79.5999984741211,85.0,276964.0
+2021-04-07,85.0,85.0,85.0,85.0,0.0
+2021-04-08,83.0,88.4000015258789,82.5,85.5,520542.0
+2021-04-11,85.5,85.5,85.5,85.5,0.0
+2021-04-12,88.30000305175781,88.5,86.30000305175781,87.5999984741211,146748.0
+2021-04-13,87.5999984741211,87.5999984741211,86.30000305175781,87.0999984741211,96640.0
+2021-04-14,86.9000015258789,89.5,86.9000015258789,88.5999984741211,340326.0
+2021-04-15,88.9000015258789,90.0,87.69999694824219,90.0,173026.0
+2021-04-18,90.5,94.5999984741211,90.5,93.69999694824219,163464.0
+2021-04-19,94.0,94.5,90.5,90.5,527494.0
+2021-04-20,90.5,92.4000015258789,88.80000305175781,90.0999984741211,419190.0
+2021-04-21,89.5999984741211,91.30000305175781,88.9000015258789,89.0,149188.0
+2021-04-22,88.5999984741211,89.30000305175781,88.4000015258789,89.0,262512.0
+2021-04-25,88.5,89.0,87.0999984741211,88.0999984741211,192488.0
+2021-04-26,88.19999694824219,88.5999984741211,87.69999694824219,88.5,161504.0
+2021-04-27,88.5,88.5,87.9000015258789,88.5,162210.0
+2021-04-28,88.5,89.0999984741211,87.5,89.0999984741211,237890.0
+2021-04-29,88.69999694824219,88.69999694824219,87.5,88.69999694824219,209838.0
+2021-05-02,88.69999694824219,90.0,87.5,89.9000015258789,132602.0
+2021-05-03,90.0,92.0,90.0,90.4000015258789,211062.0
+2021-05-04,90.4000015258789,91.5999984741211,89.0,90.9000015258789,165682.0
+2021-05-05,90.9000015258789,92.0,90.69999694824219,92.0,196658.0
+2021-05-06,91.0,91.9000015258789,91.0,91.30000305175781,148372.0
+2021-05-09,92.0,92.19999694824219,91.0999984741211,91.5,64372.0
+2021-05-10,92.0,93.5999984741211,91.80000305175781,93.5,285144.0
+2021-05-17,93.5999984741211,101.0,93.0,96.30000305175781,729772.0
+2021-05-18,98.5,98.5,95.0999984741211,96.4000015258789,371274.0
+2021-05-19,96.30000305175781,99.9000015258789,95.9000015258789,96.0999984741211,374576.0
+2021-05-20,96.30000305175781,97.30000305175781,95.9000015258789,97.0,415284.0
+2021-05-23,97.69999694824219,99.19999694824219,97.0,99.19999694824219,420042.0
+2021-05-24,99.80000305175781,100.0,98.5,99.80000305175781,505250.0
+2021-05-25,99.30000305175781,99.5999984741211,97.0,97.4000015258789,812272.0
+2021-05-26,97.4000015258789,97.69999694824219,95.4000015258789,96.19999694824219,814982.0
+2021-05-27,96.19999694824219,96.19999694824219,88.5,90.19999694824219,6897606.0
+2021-05-30,90.5999984741211,92.4000015258789,90.5999984741211,92.30000305175781,345452.0
+2021-05-31,95.19999694824219,95.19999694824219,91.0,92.30000305175781,554334.0
+2021-06-01,93.30000305175781,93.5,91.80000305175781,92.4000015258789,423268.0
+2021-06-02,91.80000305175781,93.0,91.80000305175781,93.0,256238.0
+2021-06-03,92.30000305175781,93.4000015258789,92.19999694824219,93.4000015258789,312212.0
+2021-06-06,92.9000015258789,92.9000015258789,91.19999694824219,91.9000015258789,229162.0
+2021-06-07,91.5,93.5,91.5,93.5,391026.0
+2021-06-08,93.0,93.5,91.69999694824219,93.5,326756.0
+2021-06-09,93.5,93.5,92.5999984741211,93.5,189634.0
+2021-06-10,93.5,93.5,92.19999694824219,93.0999984741211,133814.0
+2021-06-13,92.5999984741211,93.0999984741211,92.0999984741211,93.0,104772.0
+2021-06-14,93.0,93.19999694824219,92.0,92.9000015258789,62514.0
+2021-06-15,92.5,93.5,92.0999984741211,93.5,165856.0
+2021-06-16,93.0,93.0,92.0,92.5,97992.0
+2021-06-17,92.9000015258789,92.9000015258789,90.5,90.5,435266.0
+2021-06-20,90.5999984741211,91.0999984741211,89.5,90.4000015258789,86286.0
+2021-06-21,90.30000305175781,92.19999694824219,89.80000305175781,91.5,114994.0
+2021-06-22,91.5,92.19999694824219,90.80000305175781,91.5999984741211,122154.0
+2021-06-23,91.69999694824219,91.69999694824219,90.19999694824219,90.5,184736.0
+2021-06-24,90.4000015258789,90.5,89.80000305175781,90.5,135882.0
+2021-06-27,90.5,90.5,90.5,90.5,0.0
+2021-06-28,90.19999694824219,91.19999694824219,89.9000015258789,91.19999694824219,109746.0
+2021-06-29,90.5,90.69999694824219,90.19999694824219,90.5,74530.0
+2021-06-30,90.0,90.0999984741211,88.69999694824219,90.0999984741211,125200.0
+2021-07-01,89.80000305175781,89.80000305175781,87.19999694824219,87.19999694824219,172008.0
+2021-07-04,87.80000305175781,87.80000305175781,86.30000305175781,87.0999984741211,218272.0
+2021-07-05,86.9000015258789,86.9000015258789,85.80000305175781,86.30000305175781,247658.0
+2021-07-06,86.0,86.30000305175781,84.30000305175781,85.0,130744.0
+2021-07-07,85.0,86.69999694824219,84.0999984741211,86.4000015258789,213134.0
+2021-07-08,86.5,87.5,85.9000015258789,87.4000015258789,261044.0
+2021-07-11,87.19999694824219,88.0,86.30000305175781,86.4000015258789,153724.0
+2021-07-12,86.4000015258789,87.0,84.30000305175781,87.0,228084.0
+2021-07-13,87.0,87.5,86.0,87.5,109212.0
+2021-07-14,86.5,87.5,86.19999694824219,86.5,106520.0
+2021-07-15,87.19999694824219,88.0999984741211,86.5,86.5,120278.0
+2021-07-25,88.0999984741211,89.9000015258789,87.0,89.69999694824219,224792.0
+2021-07-26,89.9000015258789,90.0,89.0,90.0,145572.0
+2021-07-27,90.0,90.0,88.5999984741211,89.0,147690.0
+2021-07-28,89.0,90.0,88.5,90.0,138732.0
+2021-07-29,90.0,91.5,89.30000305175781,90.5,343738.0
+2021-08-01,91.4000015258789,93.5,91.0,93.0,308352.0
+2021-08-02,93.19999694824219,93.69999694824219,93.19999694824219,93.5,139276.0
+2021-08-03,93.5999984741211,96.4000015258789,93.5999984741211,95.9000015258789,216230.0
+2021-08-04,95.5,98.30000305175781,95.4000015258789,97.5,208090.0
+2021-08-05,97.5,98.30000305175781,96.0,97.69999694824219,113866.0
+2021-08-08,97.69999694824219,99.19999694824219,95.5,95.5,173968.0
+2021-08-09,96.30000305175781,104.0,96.0999984741211,100.0,590522.0
+2021-08-10,100.0,104.69999694824219,99.9000015258789,102.5,311692.0
+2021-08-11,102.5,107.30000305175781,102.5,104.80000305175781,489490.0
+2021-08-12,104.80000305175781,104.9000015258789,101.5,104.0,196650.0
+2021-08-15,103.5,103.5,101.0999984741211,101.4000015258789,130082.0
+2021-08-16,101.4000015258789,101.5,96.80000305175781,97.80000305175781,199702.0
+2021-08-17,97.5999984741211,104.19999694824219,97.0999984741211,104.19999694824219,401860.0
+2021-08-18,104.5,104.9000015258789,100.19999694824219,101.0,221254.0
+2021-08-19,100.5999984741211,101.30000305175781,98.5,98.69999694824219,141450.0
+2021-08-22,98.80000305175781,99.30000305175781,98.0,98.5,57660.0
+2021-08-23,98.5,99.5,98.0,99.0,116338.0
+2021-08-24,98.9000015258789,98.9000015258789,98.0,98.0999984741211,90184.0
+2021-08-25,98.0,98.69999694824219,96.4000015258789,97.9000015258789,96416.0
+2021-08-26,98.4000015258789,98.5,96.5,98.5,61724.0
+2021-08-29,97.9000015258789,97.9000015258789,97.0999984741211,97.5,30492.0
+2021-08-30,97.0,97.80000305175781,96.5,97.80000305175781,78570.0
+2021-08-31,97.19999694824219,98.0,96.5999984741211,98.0,281202.0
+2021-09-01,98.0,98.4000015258789,97.0,97.0999984741211,139260.0
+2021-09-02,97.0,97.0999984741211,96.0,96.4000015258789,108038.0
+2021-09-05,96.4000015258789,97.19999694824219,95.5,96.5,95256.0
+2021-09-06,96.5,96.5,95.9000015258789,96.5,85622.0
+2021-09-07,96.5,96.5,95.30000305175781,95.5,149044.0
+2021-09-08,95.5,95.5,93.69999694824219,94.69999694824219,138350.0
+2021-09-09,94.69999694824219,94.9000015258789,93.30000305175781,93.30000305175781,74448.0
+2021-09-12,93.19999694824219,93.19999694824219,91.69999694824219,91.69999694824219,54302.0
+2021-09-13,91.5999984741211,91.5999984741211,90.19999694824219,90.9000015258789,111562.0
+2021-09-14,90.69999694824219,92.30000305175781,90.4000015258789,91.0,258706.0
+2021-09-15,91.0,91.80000305175781,90.0999984741211,91.80000305175781,94724.0
+2021-09-16,91.30000305175781,91.30000305175781,90.4000015258789,90.5,733702.0
+2021-09-19,90.5,94.5,90.0999984741211,91.9000015258789,259550.0
+2021-09-20,91.5,92.5999984741211,90.5,90.5,135066.0
+2021-09-21,90.5,92.0,90.5,90.5999984741211,89400.0
+2021-09-22,90.5999984741211,91.4000015258789,89.5999984741211,89.5999984741211,118660.0
+2021-09-26,90.5999984741211,90.5999984741211,89.5,89.5999984741211,41928.0
+2021-09-27,89.9000015258789,90.80000305175781,89.30000305175781,90.0,106580.0
+2021-09-28,90.0,91.0,88.69999694824219,89.9000015258789,196688.0
+2021-09-29,90.0,90.0999984741211,89.19999694824219,89.30000305175781,151042.0
+2021-09-30,89.5,90.5,89.5,90.5,162338.0
+2021-10-03,90.9000015258789,91.5,90.0,90.5,82440.0
+2021-10-04,90.5,90.69999694824219,89.0,89.5,144292.0
+2021-10-05,89.5,89.5,87.5,88.5999984741211,172552.0
+2021-10-06,87.30000305175781,88.0,87.30000305175781,87.5,136598.0
+2021-10-07,88.0,89.80000305175781,87.69999694824219,89.80000305175781,86094.0
+2021-10-10,89.80000305175781,89.80000305175781,87.69999694824219,88.5,71144.0
+2021-10-11,88.5,88.5,88.5,88.5,0.0
+2021-10-12,87.19999694824219,87.19999694824219,86.0,86.5,148466.0
+2021-10-13,86.0999984741211,88.9000015258789,86.0,88.5,86034.0
+2021-10-14,88.69999694824219,88.80000305175781,87.5,88.5,81840.0
+2021-10-17,90.0,90.0,87.5999984741211,89.5,159590.0
+2021-10-18,89.5,89.5,88.0,88.0,80252.0
+2021-10-19,88.69999694824219,89.69999694824219,87.5,88.19999694824219,77788.0
+2021-10-20,88.4000015258789,90.0,87.69999694824219,90.0,114088.0
+2021-10-21,90.0,91.9000015258789,89.5999984741211,91.5,284582.0
+2021-10-24,91.5999984741211,92.0,90.30000305175781,91.0,155492.0
+2021-10-25,90.5,91.0,89.80000305175781,91.0,82460.0
+2021-10-26,90.0,90.0,89.30000305175781,89.69999694824219,179764.0
+2021-10-27,89.4000015258789,90.0,89.30000305175781,90.0,83094.0
+2021-10-28,89.5999984741211,89.9000015258789,89.5,89.9000015258789,63592.0
+2021-10-31,89.69999694824219,90.5999984741211,89.69999694824219,90.5,32556.0
+2021-11-01,91.0,91.0,87.5,87.9000015258789,248094.0
+2021-11-02,87.9000015258789,87.9000015258789,86.0999984741211,86.4000015258789,179874.0
+2021-11-03,86.5,87.19999694824219,86.0,86.0,94864.0
+2021-11-04,85.5,86.19999694824219,84.69999694824219,86.19999694824219,212614.0
+2021-11-07,86.5,86.5,85.5,86.0,58070.0
+2021-11-08,85.69999694824219,85.69999694824219,82.4000015258789,84.0,336520.0
+2021-11-09,83.0,84.5,81.0999984741211,83.0999984741211,208558.0
+2021-11-10,83.9000015258789,85.4000015258789,83.5999984741211,83.5999984741211,121572.0
+2021-11-11,83.5999984741211,85.19999694824219,83.4000015258789,84.5,227080.0
+2021-11-14,85.5,85.5,84.0,84.0,42214.0
+2021-11-15,84.0,84.0999984741211,82.0,82.5,64698.0
+2021-11-16,82.5,82.80000305175781,82.0,82.5,82934.0
+2021-11-17,82.5,83.69999694824219,82.30000305175781,82.30000305175781,49318.0
+2021-11-18,82.30000305175781,82.30000305175781,82.30000305175781,82.30000305175781,0.0
+2021-11-21,83.0,84.0,82.5,83.5,98446.0
+2021-11-22,83.0999984741211,83.5,82.0,82.5,243120.0
+2021-11-23,82.0,83.9000015258789,81.69999694824219,83.9000015258789,83870.0
+2021-11-24,83.30000305175781,85.0999984741211,83.19999694824219,85.0,79668.0
+2021-11-25,84.5,86.5,84.19999694824219,84.80000305175781,149136.0
+2021-11-28,84.80000305175781,84.80000305175781,84.80000305175781,84.80000305175781,0.0
+2021-11-29,86.0,86.5,83.0999984741211,83.0999984741211,1358420.0
+2021-11-30,83.0999984741211,85.4000015258789,81.4000015258789,85.4000015258789,470458.0
+2021-12-01,85.0,87.4000015258789,85.0,86.0,292418.0
+2021-12-02,84.5999984741211,87.0,84.5999984741211,85.5,89740.0
+2021-12-05,86.0,86.30000305175781,85.19999694824219,85.80000305175781,123644.0
+2021-12-06,85.80000305175781,85.80000305175781,83.0999984741211,83.5,262762.0
+2021-12-07,83.5,83.5999984741211,82.69999694824219,82.80000305175781,297466.0
+2021-12-08,82.5999984741211,82.5999984741211,81.5999984741211,82.0,171540.0
+2021-12-09,81.9000015258789,83.0999984741211,81.9000015258789,82.5,152012.0
+2021-12-12,82.19999694824219,82.4000015258789,81.5999984741211,82.30000305175781,33044.0
+2021-12-13,82.5999984741211,83.19999694824219,80.4000015258789,80.4000015258789,376026.0
+2021-12-14,80.5,81.5,79.4000015258789,79.5,230104.0
+2021-12-15,79.5,81.0999984741211,79.5,80.30000305175781,220562.0
+2021-12-16,80.5,82.0,80.4000015258789,80.69999694824219,420278.0
+2021-12-19,81.0,84.5,80.9000015258789,83.5999984741211,160282.0
+2021-12-20,83.5999984741211,87.0,82.19999694824219,84.69999694824219,337282.0
+2021-12-21,84.80000305175781,86.0,84.0,84.0999984741211,208868.0
+2021-12-22,83.9000015258789,86.0,83.80000305175781,85.4000015258789,89674.0
+2021-12-23,85.5,87.19999694824219,85.30000305175781,87.19999694824219,83746.0
+2021-12-26,87.19999694824219,90.0,87.19999694824219,87.9000015258789,194072.0
+2021-12-27,88.4000015258789,88.4000015258789,86.30000305175781,87.4000015258789,62868.0
+2021-12-28,87.5,87.5,86.0,87.0,73668.0
+2021-12-29,87.0,87.19999694824219,84.80000305175781,87.0,104642.0
+2021-12-30,86.0,86.9000015258789,86.0,86.9000015258789,119064.0
+2022-01-02,86.9000015258789,89.0,86.5,88.0,77364.0
+2022-01-03,84.0,89.5,84.0,88.4000015258789,165594.0
+2022-01-04,89.0,90.0,88.5,88.80000305175781,156842.0
+2022-01-05,89.0,89.80000305175781,88.69999694824219,88.9000015258789,132986.0
+2022-01-06,88.9000015258789,89.30000305175781,87.9000015258789,88.4000015258789,60328.0
+2022-01-09,89.5,90.19999694824219,89.5,90.0,67506.0
+2022-01-10,90.0,90.0,88.5,88.5,151464.0
+2022-01-11,89.30000305175781,90.9000015258789,89.0,90.9000015258789,163230.0
+2022-01-12,91.0,97.19999694824219,90.5,95.9000015258789,615738.0
+2022-01-13,95.9000015258789,97.9000015258789,94.69999694824219,97.9000015258789,271618.0
+2022-01-16,97.9000015258789,99.4000015258789,95.4000015258789,95.5999984741211,176496.0
+2022-01-17,95.5999984741211,95.69999694824219,91.9000015258789,93.0999984741211,402686.0
+2022-01-18,93.5,97.0999984741211,92.4000015258789,96.0999984741211,403014.0
+2022-01-19,96.0999984741211,96.69999694824219,94.0999984741211,94.69999694824219,147308.0
+2022-01-20,94.69999694824219,96.0999984741211,94.69999694824219,96.0999984741211,219284.0
+2022-01-23,96.0999984741211,96.0999984741211,94.0,94.4000015258789,46514.0
+2022-01-24,95.5999984741211,97.0,95.0,96.5,189366.0
+2022-01-25,96.0,96.0,95.0,95.4000015258789,91174.0
+2022-01-26,95.4000015258789,95.4000015258789,95.4000015258789,95.4000015258789,0.0
+2022-01-27,95.4000015258789,95.4000015258789,95.4000015258789,95.4000015258789,0.0
+2022-01-30,100.0,101.0,98.5,99.0,108116.0
+2022-01-31,99.0,100.0,98.69999694824219,99.19999694824219,178098.0
+2022-02-01,99.80000305175781,103.5,99.80000305175781,103.5,415388.0
+2022-02-02,103.19999694824219,103.5,101.0999984741211,101.19999694824219,156964.0
+2022-02-03,101.30000305175781,103.4000015258789,101.19999694824219,102.0,135400.0
+2022-02-06,102.19999694824219,102.5999984741211,101.0,101.4000015258789,58900.0
+2022-02-07,101.5,103.69999694824219,101.0,103.19999694824219,401092.0
+2022-02-08,103.0,103.0,101.0,101.5,81978.0
+2022-02-09,102.4000015258789,102.4000015258789,101.0999984741211,102.0,162550.0
+2022-02-10,101.5,102.0999984741211,100.5,101.4000015258789,134656.0
+2022-02-13,100.0999984741211,100.5999984741211,97.5,98.5,70586.0
+2022-02-14,98.30000305175781,101.0999984741211,96.5999984741211,99.19999694824219,194074.0
+2022-02-15,99.0999984741211,103.19999694824219,99.0999984741211,102.0,343788.0
+2022-02-16,101.5,103.9000015258789,101.5,103.0,317052.0
+2022-02-17,103.19999694824219,104.0,101.0999984741211,102.80000305175781,224846.0
+2022-02-20,102.5,102.69999694824219,101.0,101.0,74266.0
+2022-02-21,102.30000305175781,104.5,101.9000015258789,104.0,347196.0
+2022-02-23,104.30000305175781,107.30000305175781,104.19999694824219,106.30000305175781,277758.0
+2022-02-24,102.0,106.4000015258789,102.0,104.69999694824219,201608.0
+2022-02-27,107.0,107.30000305175781,102.5,102.5,210024.0
+2022-02-28,102.5,103.69999694824219,100.0999984741211,103.69999694824219,408880.0
+2022-03-01,103.69999694824219,106.9000015258789,103.69999694824219,104.5,206076.0
+2022-03-02,104.0,104.69999694824219,101.5,103.0,334090.0
+2022-03-03,102.80000305175781,106.69999694824219,102.19999694824219,106.69999694824219,303874.0
+2022-03-06,107.0,108.5999984741211,106.5,108.5,173626.0
+2022-03-07,108.5,109.80000305175781,103.9000015258789,104.4000015258789,185784.0
+2022-03-08,104.0,107.0,103.80000305175781,105.80000305175781,174220.0
+2022-03-09,105.30000305175781,109.0,104.5,107.9000015258789,144944.0
+2022-03-10,108.0999984741211,108.0999984741211,106.4000015258789,107.80000305175781,482362.0
+2022-03-13,109.0,109.0,106.30000305175781,107.69999694824219,47086.0
+2022-03-14,106.5,107.0,103.0,103.0,123544.0
+2022-03-15,103.0,103.30000305175781,100.19999694824219,101.19999694824219,256060.0
+2022-03-16,101.19999694824219,103.69999694824219,99.5999984741211,102.0,351474.0
+2022-03-17,102.0,105.5,102.0,103.9000015258789,815638.0
+2022-03-20,104.0,104.9000015258789,102.9000015258789,103.4000015258789,158142.0
+2022-03-21,103.69999694824219,104.9000015258789,103.0,103.0,121672.0
+2022-03-22,104.4000015258789,110.0,104.19999694824219,110.0,329560.0
+2022-03-23,110.0,112.5,107.5999984741211,111.5,174534.0
+2022-03-24,112.5,112.5,109.0,110.5999984741211,77186.0
+2022-03-27,111.0999984741211,111.0999984741211,108.30000305175781,109.0999984741211,42032.0
+2022-03-28,109.0,109.30000305175781,106.4000015258789,106.9000015258789,137806.0
+2022-03-29,106.9000015258789,107.69999694824219,106.5999984741211,107.5999984741211,121248.0
+2022-03-30,107.5,107.5,106.4000015258789,106.5999984741211,203864.0
+2022-03-31,106.5999984741211,107.5,105.5,106.30000305175781,114278.0
+2022-04-03,105.0,107.5999984741211,105.0,106.80000305175781,59674.0
+2022-04-04,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0
+2022-04-05,106.0,108.9000015258789,105.80000305175781,108.9000015258789,286540.0
+2022-04-06,109.0,111.5,108.5999984741211,111.5,298080.0
+2022-04-07,112.0,113.4000015258789,108.9000015258789,108.9000015258789,231564.0
+2022-04-10,111.30000305175781,112.5999984741211,109.69999694824219,112.30000305175781,43102.0
+2022-04-11,113.0,122.9000015258789,113.0,118.30000305175781,508268.0
+2022-04-12,117.0,117.0,114.5,115.80000305175781,484134.0
+2022-04-13,114.9000015258789,116.5,113.0,113.5,88120.0
+2022-04-14,113.5,119.0,113.19999694824219,117.30000305175781,235896.0
+2022-04-17,118.0,118.5,115.5999984741211,116.0,20268.0
+2022-04-18,116.0,118.5,116.0,117.19999694824219,72768.0
+2022-04-19,117.5999984741211,119.0,115.4000015258789,117.9000015258789,150742.0
+2022-04-20,118.9000015258789,126.4000015258789,118.0,123.30000305175781,232892.0
+2022-04-21,123.0999984741211,125.9000015258789,119.30000305175781,120.5,363874.0
+2022-04-24,119.80000305175781,121.69999694824219,119.0,119.0,24684.0
+2022-04-25,118.9000015258789,126.0,118.0999984741211,125.0,306114.0
+2022-04-26,126.0,126.0,120.4000015258789,121.30000305175781,151680.0
+2022-04-27,121.80000305175781,125.5,120.0,120.0,136476.0
+2022-04-28,121.5,123.5,120.5,120.5,122186.0
+2022-05-08,124.5,124.5,121.0,122.30000305175781,40084.0
+2022-05-09,123.0999984741211,124.0,118.9000015258789,123.0,428610.0
+2022-05-10,120.9000015258789,123.0,118.30000305175781,119.0,352312.0
+2022-05-11,118.9000015258789,120.5,111.19999694824219,111.19999694824219,229742.0
+2022-05-12,111.30000305175781,114.4000015258789,102.80000305175781,109.0,642444.0
+2022-05-15,112.4000015258789,112.5,109.19999694824219,110.19999694824219,163662.0
+2022-05-16,109.5,113.5,109.5,112.5,372692.0
+2022-05-17,112.5,112.5,108.30000305175781,109.5999984741211,370340.0
+2022-05-18,109.5999984741211,109.5999984741211,109.5999984741211,109.5999984741211,0.0
+2022-05-19,104.0999984741211,110.4000015258789,104.0999984741211,110.19999694824219,229954.0
+2022-05-22,110.5,112.0,110.0,110.5,62016.0
+2022-05-23,110.80000305175781,110.80000305175781,106.4000015258789,108.5,225078.0
+2022-05-24,108.19999694824219,108.19999694824219,103.5999984741211,104.0,300460.0
+2022-05-25,104.0,105.69999694824219,100.69999694824219,103.30000305175781,245000.0
+2022-05-26,103.30000305175781,104.5999984741211,100.5,102.0999984741211,283668.0
+2022-05-29,101.5,102.5999984741211,101.0,101.5999984741211,144598.0
+2022-05-30,101.80000305175781,108.80000305175781,101.0,106.9000015258789,401742.0
+2022-05-31,108.0,109.0,106.19999694824219,109.0,519408.0
+2022-06-01,109.0,109.0,106.30000305175781,107.4000015258789,181666.0
+2022-06-02,107.30000305175781,107.30000305175781,105.0,105.5,160712.0
+2022-06-05,105.19999694824219,106.80000305175781,105.19999694824219,106.4000015258789,31806.0
+2022-06-06,106.5,109.0,106.5,108.5,105084.0
+2022-06-07,108.5,108.69999694824219,106.0999984741211,107.5,88946.0
+2022-06-08,107.0999984741211,108.4000015258789,106.5,107.5999984741211,70562.0
+2022-06-09,106.9000015258789,106.9000015258789,104.0,105.4000015258789,190936.0
+2022-06-12,103.80000305175781,104.4000015258789,102.5,103.4000015258789,35266.0
+2022-06-13,102.5,104.5,100.69999694824219,102.30000305175781,144954.0
+2022-06-14,102.30000305175781,107.4000015258789,102.0,105.5,219566.0
+2022-06-15,106.9000015258789,108.4000015258789,105.4000015258789,106.5999984741211,182124.0
+2022-06-16,105.0999984741211,110.5999984741211,104.5,110.5999984741211,215232.0
+2022-06-19,110.0,110.0,105.5,108.69999694824219,60060.0
+2022-06-20,108.80000305175781,109.0999984741211,106.19999694824219,107.0,101770.0
+2022-06-21,106.5,111.5999984741211,106.5,109.5,271840.0
+2022-06-22,108.30000305175781,110.9000015258789,107.0,107.0,76480.0
+2022-06-23,108.4000015258789,111.80000305175781,108.30000305175781,110.0,168594.0
+2022-06-26,110.0,110.5,107.9000015258789,108.30000305175781,64502.0
+2022-06-27,107.80000305175781,109.80000305175781,107.30000305175781,108.5,130722.0
+2022-06-28,107.5999984741211,109.4000015258789,107.0999984741211,108.30000305175781,126872.0
+2022-06-29,108.0,108.5999984741211,107.0,108.0,232996.0
+2022-06-30,107.19999694824219,107.4000015258789,104.30000305175781,106.5,190698.0
+2022-07-03,106.5,108.5,105.19999694824219,107.0,40140.0
+2022-07-04,107.0,107.9000015258789,105.0,107.9000015258789,194210.0
+2022-07-05,106.5999984741211,107.69999694824219,105.9000015258789,107.69999694824219,182106.0
+2022-07-06,106.5,112.5,106.5,112.5,188974.0
+2022-07-13,113.0,114.5999984741211,109.30000305175781,111.80000305175781,247326.0
+2022-07-14,111.80000305175781,114.0,111.5,113.5,109846.0
+2022-07-17,113.9000015258789,120.0,113.80000305175781,116.0,231118.0
+2022-07-18,116.0999984741211,117.19999694824219,112.0,114.5,502172.0
+2022-07-19,114.5999984741211,120.0,114.5999984741211,120.0,305436.0
+2022-07-20,120.0,120.9000015258789,117.30000305175781,120.0,425536.0
+2022-07-21,120.0,122.5,118.5,121.0,186616.0
+2022-07-24,120.30000305175781,123.4000015258789,119.5,123.4000015258789,96102.0
+2022-07-25,123.30000305175781,125.69999694824219,121.69999694824219,122.4000015258789,244238.0
+2022-07-26,122.4000015258789,124.5,120.5,124.4000015258789,100026.0
+2022-07-27,124.5999984741211,127.80000305175781,120.5999984741211,123.80000305175781,331568.0
+2022-07-28,123.5,125.5,121.80000305175781,122.9000015258789,142352.0
+2022-07-31,124.5,126.30000305175781,122.30000305175781,126.0999984741211,62614.0
+2022-08-01,126.4000015258789,129.10000610351562,126.19999694824219,128.1999969482422,153512.0
+2022-08-02,128.0,129.6999969482422,125.0,126.5999984741211,339570.0
+2022-08-03,126.69999694824219,128.3000030517578,126.5,128.3000030517578,57350.0
+2022-08-04,128.0,128.6999969482422,126.0999984741211,127.30000305175781,76290.0
+2022-08-07,128.1999969482422,128.1999969482422,124.5,125.0999984741211,25802.0
+2022-08-08,126.0,126.9000015258789,124.0,126.5,156046.0
+2022-08-09,127.0,129.5,126.0999984741211,127.69999694824219,197512.0
+2022-08-10,126.80000305175781,129.0,126.0,129.0,110710.0
+2022-08-11,128.3000030517578,129.60000610351562,126.9000015258789,127.0,64824.0
+2022-08-14,126.9000015258789,126.9000015258789,121.0,121.0,180570.0
+2022-08-15,121.5,121.5,115.0,115.5999984741211,315394.0
+2022-08-16,115.80000305175781,118.4000015258789,115.80000305175781,117.5999984741211,570060.0
+2022-08-17,117.5999984741211,119.80000305175781,117.5999984741211,119.5,307940.0
+2022-08-18,119.5,119.5999984741211,117.4000015258789,117.4000015258789,93836.0
+2022-08-21,117.4000015258789,117.4000015258789,117.4000015258789,117.4000015258789,0.0
+2022-08-22,119.4000015258789,119.5,118.0999984741211,118.0999984741211,79876.0
+2022-08-23,118.19999694824219,121.5,118.0,120.80000305175781,254644.0
+2022-08-24,120.5,122.69999694824219,118.5,118.5,125952.0
+2022-08-25,119.69999694824219,121.0999984741211,118.30000305175781,119.5,147062.0
+2022-08-28,118.5,119.5999984741211,118.30000305175781,119.0999984741211,41250.0
+2022-08-29,118.5999984741211,120.80000305175781,118.5999984741211,120.0,110588.0
+2022-08-30,120.80000305175781,122.0,119.0,119.0999984741211,149830.0
+2022-08-31,121.4000015258789,124.5,120.4000015258789,120.9000015258789,262032.0
+2022-09-01,120.9000015258789,123.80000305175781,120.9000015258789,122.5,174478.0
+2022-09-04,123.5,127.0999984741211,122.69999694824219,125.19999694824219,84400.0
+2022-09-05,126.4000015258789,126.4000015258789,120.80000305175781,120.80000305175781,177646.0
+2022-09-06,120.5999984741211,121.19999694824219,116.5,116.5,200248.0
+2022-09-07,116.69999694824219,117.5,110.0,110.0999984741211,314062.0
+2022-09-08,108.5,113.0,108.5,109.5,330710.0
+2022-09-11,110.80000305175781,111.5,109.0,109.69999694824219,141752.0
+2022-09-12,109.69999694824219,112.0999984741211,109.5,110.80000305175781,330872.0
+2022-09-13,111.0,113.19999694824219,110.80000305175781,112.0,242282.0
+2022-09-14,111.4000015258789,111.4000015258789,109.5999984741211,110.5,117450.0
+2022-09-15,111.0,111.69999694824219,108.69999694824219,111.5,310150.0
+2022-09-18,111.9000015258789,111.9000015258789,107.0,107.4000015258789,34846.0
+2022-09-19,107.5,109.19999694824219,100.5,104.0999984741211,204032.0
+2022-09-20,106.9000015258789,106.9000015258789,102.5,102.69999694824219,178222.0
+2022-09-21,103.5,103.5,95.5,99.5,740398.0
+2022-09-25,98.0,99.30000305175781,96.30000305175781,96.5999984741211,400794.0
+2022-09-26,96.30000305175781,97.0,94.0,95.0999984741211,570500.0
+2022-09-27,94.9000015258789,99.30000305175781,94.5,97.0,343306.0
+2022-09-28,98.5,101.0999984741211,97.5,99.69999694824219,511524.0
+2022-09-29,101.5,101.5,97.80000305175781,99.0,481744.0
+2022-10-02,99.69999694824219,102.0,98.5,101.30000305175781,217868.0
+2022-10-03,101.5,103.0,101.5,102.9000015258789,329956.0
+2022-10-04,102.9000015258789,102.9000015258789,102.9000015258789,102.9000015258789,0.0
+2022-10-05,105.0,108.80000305175781,104.0,107.5,535704.0
+2022-10-06,107.9000015258789,108.69999694824219,107.0,107.19999694824219,156876.0
+2022-10-09,107.19999694824219,108.0,102.69999694824219,103.5,140630.0
+2022-10-10,103.5,106.5999984741211,103.0,106.30000305175781,233272.0
+2022-10-11,105.5,108.19999694824219,105.5,107.0,290112.0
+2022-10-12,107.0,111.5,107.0,110.0,486874.0
+2022-10-13,110.0,111.0,107.9000015258789,108.5999984741211,241354.0
+2022-10-16,108.19999694824219,109.5,107.80000305175781,108.9000015258789,81854.0
+2022-10-17,109.0,110.0,109.0,109.9000015258789,121006.0
+2022-10-18,109.9000015258789,112.5,109.4000015258789,112.5,149194.0
+2022-10-19,112.4000015258789,115.0999984741211,112.4000015258789,114.4000015258789,151254.0
+2022-10-20,114.4000015258789,116.69999694824219,112.0999984741211,114.9000015258789,291192.0
+2022-10-23,117.4000015258789,117.4000015258789,113.5,115.0,37394.0
+2022-10-24,115.19999694824219,115.5,111.30000305175781,113.30000305175781,99626.0
+2022-10-25,114.0,114.0,110.5,111.4000015258789,130716.0
+2022-10-26,111.0,111.80000305175781,108.5,110.0,134830.0
+2022-10-27,109.5,111.4000015258789,109.5,111.4000015258789,167584.0
+2022-10-30,111.4000015258789,111.69999694824219,110.69999694824219,111.0,27444.0
+2022-10-31,111.0,111.0,111.0,111.0,0.0
+2022-11-01,108.69999694824219,110.0,107.69999694824219,109.69999694824219,94156.0
+2022-11-02,108.5,111.19999694824219,108.5,109.30000305175781,108890.0
+2022-11-03,108.4000015258789,108.4000015258789,105.0,105.5,256574.0
+2022-11-06,104.0,104.5,102.5,102.5999984741211,178976.0
+2022-11-07,102.5999984741211,105.0999984741211,97.0,99.0,376214.0
+2022-11-08,98.30000305175781,98.4000015258789,92.5,93.30000305175781,593502.0
+2022-11-09,93.30000305175781,94.5,90.0,91.19999694824219,510050.0
+2022-11-10,90.30000305175781,91.30000305175781,88.5,90.5999984741211,448072.0
+2022-11-13,93.5,93.5,90.5999984741211,92.0,281318.0
+2022-11-14,92.0,92.80000305175781,90.30000305175781,92.5,260528.0
+2022-11-15,93.0,94.80000305175781,91.0999984741211,94.0999984741211,459230.0
+2022-11-16,94.0,96.5,93.0,96.30000305175781,229104.0
+2022-11-17,97.5,97.5,94.5,95.0,260872.0
+2022-11-20,95.0,96.0,93.5,96.0,71898.0
+2022-11-21,95.5,97.80000305175781,95.0,96.19999694824219,212092.0
+2022-11-22,95.69999694824219,95.69999694824219,93.0,94.0,248166.0
+2022-11-24,93.5999984741211,95.5,92.0999984741211,95.5,281446.0
+2022-11-27,95.69999694824219,95.69999694824219,92.80000305175781,95.0,58510.0
+2022-11-28,94.0,99.0,93.0999984741211,97.0,247622.0
+2022-11-29,97.0,98.4000015258789,95.69999694824219,95.9000015258789,132084.0
+2022-11-30,95.9000015258789,96.5999984741211,94.19999694824219,94.19999694824219,408824.0
+2022-12-01,95.5,98.5,95.19999694824219,96.5,552992.0
+2022-12-04,97.5,97.5,95.5,95.80000305175781,85406.0
+2022-12-05,94.5999984741211,95.5,93.0,93.0,166482.0
+2022-12-06,93.0,95.0,92.0999984741211,93.5,159172.0
+2022-12-07,93.80000305175781,93.80000305175781,89.4000015258789,89.4000015258789,342718.0
+2022-12-08,88.5999984741211,92.69999694824219,86.5999984741211,91.0,371002.0
+2022-12-11,92.4000015258789,92.4000015258789,91.0,91.5,84198.0
+2022-12-12,91.30000305175781,92.0,89.19999694824219,92.0,211396.0
+2022-12-13,91.19999694824219,93.4000015258789,90.30000305175781,90.30000305175781,194804.0
+2022-12-14,91.0,97.0,91.0,96.5,358406.0
+2022-12-15,96.0,101.5,95.0,100.4000015258789,551020.0
+2022-12-18,100.5,104.4000015258789,100.5,102.0,147698.0
+2022-12-19,103.0,103.0,97.5,99.4000015258789,151782.0
+2022-12-20,99.4000015258789,99.4000015258789,95.5,96.5,251508.0
+2022-12-21,96.5,97.0,95.19999694824219,95.5,127248.0
+2022-12-22,95.69999694824219,97.0,95.0,96.5,179396.0
+2022-12-25,100.5,101.5,98.0,98.5,467316.0
+2022-12-26,98.0,100.0,98.0,99.0,203074.0
+2022-12-27,99.19999694824219,99.5999984741211,98.30000305175781,99.0,222620.0
+2022-12-28,99.5999984741211,103.69999694824219,98.30000305175781,103.69999694824219,457590.0
+2022-12-29,102.5,109.19999694824219,102.5,104.5,375948.0
+2023-01-01,105.5,108.0,104.5,104.5,127794.0
+2023-01-02,107.0,107.0,102.30000305175781,102.69999694824219,281392.0
+2023-01-03,102.69999694824219,102.69999694824219,102.69999694824219,102.69999694824219,0.0
+2023-01-04,104.5,106.0,101.5,101.5,251964.0
+2023-01-05,101.0,102.9000015258789,100.5999984741211,101.0,209876.0
+2023-01-08,101.5,102.9000015258789,101.5,102.5,103316.0
+2023-01-09,102.4000015258789,104.5999984741211,102.4000015258789,104.5999984741211,156436.0
+2023-01-10,105.0,105.9000015258789,104.0,105.9000015258789,161392.0
+2023-01-11,106.0,106.0,104.5,105.5,124074.0
+2023-01-12,105.4000015258789,106.4000015258789,104.5999984741211,106.4000015258789,130814.0
+2023-01-15,106.4000015258789,106.4000015258789,106.4000015258789,106.4000015258789,0.0
+2023-01-16,105.4000015258789,105.5,104.30000305175781,105.5,75600.0
+2023-01-17,104.9000015258789,106.0,102.0999984741211,103.0999984741211,194956.0
+2023-01-18,104.9000015258789,106.0,102.0999984741211,103.0999984741211,194956.0
+2023-01-19,103.30000305175781,105.0,103.30000305175781,104.5,125598.0
+2023-01-22,104.5,104.5,104.5,104.5,0.0
+2023-01-23,104.4000015258789,105.0,103.19999694824219,105.0,69848.0
+2023-01-24,105.0,105.0,103.5,103.80000305175781,80530.0
+2023-01-25,103.80000305175781,103.80000305175781,102.0999984741211,102.80000305175781,161412.0
+2023-01-26,102.30000305175781,103.5,101.30000305175781,103.5,159506.0
+2023-01-29,103.80000305175781,103.80000305175781,102.5999984741211,103.4000015258789,67204.0
+2023-01-30,102.5999984741211,104.0,102.5,103.0,142214.0
+2023-01-31,103.0,103.0,102.0999984741211,103.0,131788.0
+2023-02-01,103.0,103.9000015258789,103.0,103.80000305175781,80872.0
+2023-02-02,103.5,103.9000015258789,101.4000015258789,101.69999694824219,133220.0
+2023-02-05,101.5,101.5,97.5999984741211,98.0999984741211,78874.0
+2023-02-06,97.80000305175781,97.80000305175781,96.0999984741211,96.80000305175781,217644.0
+2023-02-07,96.9000015258789,99.5999984741211,96.5999984741211,98.0,157352.0
+2023-02-08,97.5,98.4000015258789,96.5999984741211,96.5999984741211,80216.0
+2023-02-09,96.69999694824219,96.69999694824219,93.30000305175781,93.30000305175781,175552.0
+2023-02-12,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0
+2023-02-13,94.0,96.4000015258789,94.0,96.19999694824219,278694.0
+2023-02-14,96.4000015258789,97.0,95.4000015258789,96.0,192436.0
+2023-02-15,97.5,98.9000015258789,96.0,96.0,309894.0
+2023-02-16,97.9000015258789,97.9000015258789,96.69999694824219,97.0,143958.0
+2023-02-19,97.9000015258789,98.4000015258789,96.0,96.9000015258789,41696.0
+2023-02-20,96.9000015258789,97.19999694824219,96.30000305175781,96.5,48172.0
+2023-02-21,96.5,96.5,94.4000015258789,95.4000015258789,80824.0
+2023-02-23,95.0,95.4000015258789,93.69999694824219,94.0,73848.0
+2023-02-26,93.5,95.9000015258789,93.0,94.9000015258789,53122.0
+2023-02-27,94.0,94.5,90.0,90.0,497632.0
+2023-02-28,90.0,92.5,90.0,90.30000305175781,495404.0
+2023-03-01,91.0,93.5999984741211,91.0,92.0,1396.0
+2023-03-02,92.0,94.0,90.5,92.0999984741211,680.0
+2023-03-05,92.4000015258789,96.0,92.4000015258789,95.5,200.0
+2023-03-06,95.5,95.5,95.5,95.5,0.0
+2023-03-07,95.5,95.5,95.5,95.5,0.0
+2023-03-08,96.5,96.9000015258789,95.69999694824219,96.0999984741211,2314.0
+2023-03-09,96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0.0
+2023-03-12,96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0.0
+2023-03-13,96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0.0
+2023-03-14,95.80000305175781,100.4000015258789,95.80000305175781,99.0,200.0
+2023-03-15,99.5,99.5,97.5,98.0999984741211,392.0
+2023-03-16,97.0,98.9000015258789,96.69999694824219,97.5,404.0
+2023-03-19,97.5,97.5,97.5,97.5,0.0
+2023-03-20,98.0999984741211,98.5,96.9000015258789,97.69999694824219,1000.0
+2023-03-21,98.5,100.80000305175781,98.0999984741211,100.0,340.0
+2023-03-22,102.5,110.0,101.69999694824219,110.0,200.0
+2023-03-23,110.0,110.0,107.5,109.4000015258789,486.0
+2023-03-26,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0
+2023-03-27,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0
+2023-03-28,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0
+2023-03-29,114.5999984741211,115.5,112.30000305175781,115.19999694824219,6842.0
+2023-03-30,115.0,117.5,114.30000305175781,117.5,142.0
+2023-04-02,117.5,117.5,117.5,117.5,0.0
+2023-04-03,120.0,123.5,120.0,121.30000305175781,400.0
+2023-04-04,121.0,123.9000015258789,120.0,122.0999984741211,200.0
+2023-04-05,122.0999984741211,122.0999984741211,117.0,118.9000015258789,246.0
+2023-04-06,118.80000305175781,119.5,117.0,117.0999984741211,300.0
+2023-04-09,117.5,118.4000015258789,114.5,115.0,3294.0
+2023-04-10,115.5,118.4000015258789,115.30000305175781,118.30000305175781,200.0
+2023-04-11,118.4000015258789,118.4000015258789,117.0,117.5,1258.0
+2023-04-12,117.19999694824219,118.5,116.69999694824219,118.0999984741211,400.0
+2023-04-13,118.80000305175781,122.0,118.5,119.80000305175781,1406.0
+2023-04-16,119.80000305175781,124.0,119.80000305175781,122.0,270.0
+2023-04-17,122.80000305175781,123.4000015258789,121.5,122.5999984741211,228.0
+2023-04-25,122.5999984741211,123.0,120.4000015258789,121.5,2388.0
+2023-04-26,121.4000015258789,124.0999984741211,120.0,124.0999984741211,584.0
+2023-04-27,124.0999984741211,124.0999984741211,122.30000305175781,123.4000015258789,1252.0
+2023-04-30,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
+2023-05-01,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
+2023-05-02,125.0,125.19999694824219,123.19999694824219,124.69999694824219,200.0
+2023-05-03,124.0999984741211,124.0999984741211,122.0999984741211,122.9000015258789,138.0
+2023-05-04,122.19999694824219,125.5999984741211,122.19999694824219,124.30000305175781,6134.0
+2023-05-07,124.30000305175781,126.0999984741211,123.69999694824219,123.9000015258789,916.0
+2023-05-08,123.9000015258789,123.9000015258789,121.5,122.5,160.0
+2023-05-09,122.30000305175781,123.5,121.9000015258789,123.5,814.0
+2023-05-10,122.5,123.0,122.0999984741211,123.0,896.0
+2023-05-11,122.30000305175781,124.0999984741211,121.5999984741211,121.5999984741211,342.0
+2023-05-14,121.5999984741211,122.0999984741211,119.5,120.0,400.0
+2023-05-15,120.30000305175781,120.30000305175781,117.0,117.30000305175781,380.0
+2023-05-16,117.30000305175781,118.9000015258789,117.0,117.80000305175781,324.0
+2023-05-17,117.0999984741211,121.0,117.0999984741211,119.80000305175781,170.0
+2023-05-18,120.0,121.9000015258789,117.4000015258789,118.80000305175781,200.0
+2023-05-21,118.5999984741211,119.69999694824219,117.5,119.5,400.0
+2023-05-22,120.0,120.80000305175781,119.5,119.9000015258789,400.0
+2023-05-23,120.80000305175781,120.80000305175781,117.9000015258789,118.19999694824219,250.0
+2023-05-24,117.69999694824219,117.69999694824219,112.0,113.0999984741211,400.0
+2023-05-25,113.19999694824219,114.30000305175781,112.0,114.0,198.0
+2023-05-28,114.5,116.0,114.5,115.69999694824219,700.0
+2023-05-29,115.5,115.69999694824219,114.0999984741211,114.5,370.0
+2023-05-30,114.4000015258789,118.4000015258789,114.4000015258789,117.0999984741211,332.0
+2023-05-31,116.5999984741211,117.0,112.5,112.5,788.0
+2023-06-01,114.4000015258789,114.5999984741211,111.0,111.0,400.0
+2023-06-04,111.5,115.9000015258789,111.5,114.5999984741211,786.0
+2023-06-05,114.5999984741211,117.9000015258789,114.5999984741211,117.5999984741211,248.0
+2023-06-06,117.0999984741211,118.5999984741211,116.69999694824219,117.5999984741211,172.0
+2023-06-07,118.5999984741211,121.9000015258789,117.80000305175781,121.30000305175781,284.0
+2023-06-08,114.4000015258789,114.5999984741211,111.0,111.0,2468.0
+2023-06-11,122.5999984741211,122.5999984741211,120.30000305175781,120.5,364.0
+2023-06-12,120.5,121.5999984741211,120.5,121.19999694824219,500.0
+2023-06-13,120.5999984741211,123.30000305175781,120.5999984741211,121.80000305175781,1000.0
+2023-06-14,121.4000015258789,126.80000305175781,121.4000015258789,125.0,1012.0
+2023-06-15,124.9000015258789,127.80000305175781,124.9000015258789,127.69999694824219,680.0
+2023-06-18,128.89999389648438,140.39999389648438,128.8000030517578,135.5,406.0
+2023-06-19,135.0,137.5,125.80000305175781,126.0,540790.0
+2023-06-20,127.4000015258789,129.10000610351562,121.19999694824219,122.0,354188.0
+2023-06-21,123.0,123.30000305175781,119.0,122.0,433646.0
+2023-06-22,121.9000015258789,123.80000305175781,120.0999984741211,121.0,289272.0
+2023-07-02,122.19999694824219,123.0999984741211,119.69999694824219,120.0,158270.0
+2023-07-03,119.9000015258789,120.0999984741211,115.0,118.4000015258789,338586.0
+2023-07-04,118.5999984741211,121.80000305175781,118.5,119.5,438966.0
+2023-07-05,119.5,120.5,118.0,118.0,173086.0
+2023-07-06,118.0,120.5999984741211,118.0,119.4000015258789,106770.0
+2023-07-09,119.9000015258789,120.0,118.0,119.80000305175781,49720.0
+2023-07-10,119.5,119.69999694824219,116.5999984741211,117.9000015258789,170726.0
+2023-07-11,118.5,122.0,118.0,121.30000305175781,341872.0
+2023-07-12,121.80000305175781,125.80000305175781,121.69999694824219,124.5,364846.0
+2023-07-13,125.0,125.9000015258789,122.4000015258789,123.0,257336.0
+2023-07-16,125.9000015258789,129.8000030517578,125.5,125.5,573530.0
+2023-07-17,125.80000305175781,128.89999389648438,124.4000015258789,127.30000305175781,245404.0
+2023-07-18,127.5,129.60000610351562,127.4000015258789,129.60000610351562,130268.0
+2023-07-19,129.6999969482422,131.89999389648438,129.6999969482422,131.39999389648438,172702.0
+2023-07-20,131.5,131.5,128.5,128.8000030517578,189162.0
+2023-07-23,128.8000030517578,130.5,128.8000030517578,130.1999969482422,119418.0
+2023-07-24,130.1999969482422,131.5,128.8000030517578,131.1999969482422,280716.0
+2023-07-25,131.60000610351562,134.3000030517578,130.6999969482422,133.1999969482422,185806.0
+2023-07-26,133.3000030517578,138.1999969482422,132.5,135.5,207060.0
+2023-07-27,135.5,135.5,130.6999969482422,131.1999969482422,214554.0
+2023-07-30,130.10000610351562,131.10000610351562,125.0999984741211,126.5999984741211,166480.0
+2023-07-31,126.5,127.30000305175781,125.4000015258789,125.5,128068.0
+2023-08-01,125.4000015258789,128.3000030517578,124.30000305175781,126.5,178632.0
+2023-08-02,124.80000305175781,126.5,122.5,122.5,200564.0
+2023-08-03,122.5,124.30000305175781,122.30000305175781,123.30000305175781,207360.0
+2023-08-06,124.30000305175781,125.0,123.5,124.0999984741211,54608.0
+2023-08-07,124.0999984741211,124.80000305175781,120.4000015258789,120.80000305175781,220750.0
+2023-08-08,119.4000015258789,119.4000015258789,109.4000015258789,110.0,543046.0
+2023-08-09,110.0,110.80000305175781,102.4000015258789,105.0,808790.0
+2023-08-10,105.0,107.19999694824219,104.5999984741211,105.0,681332.0
+2023-08-13,106.0,115.0,105.4000015258789,110.19999694824219,488543.0
+2023-08-14,111.0,112.0,110.0,110.5999984741211,465193.0
+2023-08-15,111.4000015258789,111.4000015258789,108.5999984741211,109.0,380252.0
+2023-08-16,109.0,109.0,104.19999694824219,106.4000015258789,604549.0
+2023-08-17,106.0,110.4000015258789,106.0,109.80000305175781,374131.0
+2023-08-20,110.0,113.80000305175781,110.0,113.5999984741211,397690.0
+2023-08-21,114.0,117.4000015258789,112.0,112.5999984741211,590355.0
+2023-08-22,113.80000305175781,115.0,110.5999984741211,110.5999984741211,247013.0
+2023-08-23,110.80000305175781,112.0,107.80000305175781,108.19999694824219,341919.0
+2023-08-24,108.5999984741211,110.5999984741211,108.0,108.0,230758.0
+2023-08-27,109.4000015258789,110.0,107.80000305175781,108.4000015258789,126670.0
+2023-08-28,108.4000015258789,109.0,105.80000305175781,106.0,281311.0
+2023-08-29,106.0,109.0,105.5999984741211,107.80000305175781,257312.0
+2023-08-30,107.80000305175781,109.4000015258789,107.80000305175781,109.19999694824219,148339.0
+2023-08-31,109.19999694824219,112.80000305175781,108.80000305175781,110.19999694824219,376147.0
+2023-09-03,111.19999694824219,111.4000015258789,108.5999984741211,109.19999694824219,67365.0
+2023-09-04,109.4000015258789,111.5999984741211,107.4000015258789,111.19999694824219,197406.0
+2023-09-05,111.4000015258789,114.19999694824219,111.0,113.19999694824219,398242.0
+2023-09-06,112.80000305175781,112.80000305175781,110.5999984741211,111.5999984741211,225255.0
+2023-09-07,110.5999984741211,111.19999694824219,108.4000015258789,110.80000305175781,146581.0
+2023-09-10,110.80000305175781,110.80000305175781,110.80000305175781,110.80000305175781,0.0
+2023-09-11,109.4000015258789,111.5999984741211,108.5999984741211,110.80000305175781,301421.0
+2023-09-12,110.4000015258789,110.80000305175781,106.0,109.0,186445.0
+2023-09-13,108.19999694824219,108.19999694824219,105.5999984741211,106.4000015258789,262695.0
+2023-09-14,107.4000015258789,107.4000015258789,104.19999694824219,106.19999694824219,283150.0
+2023-09-17,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0
+2023-09-18,104.0,105.5999984741211,100.4000015258789,102.0,416386.0
+2023-09-19,102.19999694824219,102.5999984741211,98.0,101.4000015258789,374876.0
+2023-09-20,102.0,102.19999694824219,99.9000015258789,101.4000015258789,179136.0
+2023-09-21,101.5999984741211,101.5999984741211,98.5999984741211,98.80000305175781,203949.0
+2023-09-25,99.4000015258789,103.4000015258789,97.0999984741211,101.0,384137.0
+2023-09-26,100.4000015258789,101.19999694824219,98.5999984741211,98.5999984741211,351656.0
+2023-09-27,99.0,104.0,98.80000305175781,101.5999984741211,668312.0
+2023-09-28,101.80000305175781,105.0,101.19999694824219,103.0,596008.0
+2023-10-01,103.0,103.0,103.0,103.0,0.0
+2023-10-02,106.19999694824219,110.0,106.19999694824219,108.19999694824219,669870.0
+2023-10-03,108.19999694824219,109.0,105.80000305175781,105.80000305175781,310359.0
+2023-10-04,105.0,105.80000305175781,103.0,103.19999694824219,232227.0
+2023-10-05,103.19999694824219,105.4000015258789,102.0,104.0,279325.0
+2023-10-08,103.5999984741211,104.4000015258789,98.9000015258789,99.0,230038.0
+2023-10-09,101.0,102.4000015258789,98.5999984741211,101.4000015258789,304388.0
+2023-10-10,102.0,105.0,100.80000305175781,103.19999694824219,287091.0
+2023-10-11,102.19999694824219,103.19999694824219,100.0,100.4000015258789,453759.0
+2023-10-12,100.4000015258789,102.5999984741211,98.5999984741211,100.19999694824219,456353.0
+2023-10-15,100.4000015258789,101.4000015258789,99.69999694824219,100.5999984741211,459517.0
+2023-10-16,100.5999984741211,100.5999984741211,99.30000305175781,99.5999984741211,274031.0
+2023-10-17,99.9000015258789,102.19999694824219,99.80000305175781,100.4000015258789,322591.0
+2023-10-18,100.80000305175781,103.5999984741211,99.5999984741211,101.0,383925.0
+2023-10-19,101.19999694824219,101.19999694824219,99.4000015258789,100.0,160069.0
+2023-10-22,98.9000015258789,99.69999694824219,98.30000305175781,98.5,170611.0
+2023-10-23,99.0,99.0,95.80000305175781,95.80000305175781,215161.0
+2023-10-24,95.69999694824219,96.80000305175781,92.5,95.0999984741211,314380.0
+2023-10-25,95.0999984741211,95.80000305175781,93.9000015258789,95.0,289075.0
+2023-10-26,95.0,95.5999984741211,93.30000305175781,93.30000305175781,330195.0
+2023-10-29,94.4000015258789,97.4000015258789,93.30000305175781,97.0999984741211,454314.0
+2023-10-30,97.5999984741211,101.0,96.30000305175781,99.5999984741211,1089223.0
+2023-10-31,98.69999694824219,101.19999694824219,97.4000015258789,100.0,453940.0
+2023-11-01,100.0,100.0,97.19999694824219,98.0,617684.0
+2023-11-02,99.5999984741211,105.4000015258789,98.5999984741211,103.0,1295599.0
+2023-11-05,103.5999984741211,106.0,103.19999694824219,104.5999984741211,493753.0
+2023-11-06,104.5999984741211,106.0,101.5999984741211,103.4000015258789,559647.0
+2023-11-07,103.5999984741211,113.0,102.5999984741211,110.0,1350083.0
+2023-11-08,110.0,115.5999984741211,109.0,111.19999694824219,707108.0
+2023-11-09,110.0,112.4000015258789,106.5999984741211,107.80000305175781,484096.0
+2023-11-12,108.4000015258789,110.5999984741211,105.0,106.19999694824219,337483.0
+2023-11-13,106.19999694824219,108.4000015258789,105.5999984741211,106.80000305175781,381566.0
+2023-11-14,106.0,108.0,106.0,107.0,237446.0
+2023-11-15,107.80000305175781,111.19999694824219,107.0,109.80000305175781,1467562.0
+2023-11-16,111.0,112.4000015258789,109.0,110.5999984741211,650154.0
+2023-11-19,111.5999984741211,111.5999984741211,108.4000015258789,109.5999984741211,309928.0
+2023-11-20,109.0,111.5999984741211,108.5999984741211,110.80000305175781,668525.0
+2023-11-21,111.0,111.0,109.4000015258789,110.80000305175781,228716.0
+2023-11-22,110.80000305175781,113.0,109.80000305175781,112.0,277680.0
+2023-11-23,110.80000305175781,113.0,109.80000305175781,112.0,277680.0
+2023-11-26,110.19999694824219,111.19999694824219,109.5999984741211,110.5999984741211,293268.0
+2023-11-27,110.4000015258789,111.0,108.80000305175781,110.19999694824219,484838.0
+2023-11-28,110.4000015258789,114.5999984741211,109.80000305175781,114.0,791904.0
+2023-11-29,114.0,114.4000015258789,111.4000015258789,113.19999694824219,457019.0
+2023-11-30,113.0,114.4000015258789,111.4000015258789,112.5999984741211,635435.0
+2023-12-03,111.80000305175781,117.4000015258789,111.80000305175781,117.19999694824219,643485.0
+2023-12-04,117.4000015258789,118.0,114.80000305175781,115.0,809193.0
+2023-12-05,115.0,116.5999984741211,114.0,116.0,365994.0
+2023-12-06,116.4000015258789,116.4000015258789,114.4000015258789,114.5999984741211,234877.0
+2023-12-07,115.0,116.0,114.5999984741211,115.0,233426.0
+2023-12-10,115.0,115.5999984741211,114.4000015258789,115.0,200170.0
+2023-12-11,115.0,115.0,110.19999694824219,111.19999694824219,502283.0
+2023-12-12,111.5999984741211,111.80000305175781,108.4000015258789,110.19999694824219,475804.0
+2023-12-13,110.19999694824219,110.5999984741211,108.5999984741211,110.19999694824219,184198.0
+2023-12-14,110.5999984741211,111.0,109.0,109.0,352263.0
+2023-12-17,109.5999984741211,110.80000305175781,109.0,110.4000015258789,161652.0
+2023-12-18,110.4000015258789,110.4000015258789,108.0,109.19999694824219,252701.0
+2023-12-19,109.5999984741211,109.5999984741211,106.80000305175781,108.0,368841.0
+2023-12-20,107.5999984741211,108.0,105.4000015258789,106.80000305175781,440565.0
+2023-12-21,106.19999694824219,109.0,105.5999984741211,108.4000015258789,405701.0
+2023-12-24,109.0,111.0,107.5999984741211,110.80000305175781,562104.0
+2023-12-25,111.0,112.4000015258789,109.19999694824219,111.5999984741211,560961.0
+2023-12-26,111.80000305175781,112.80000305175781,110.80000305175781,112.4000015258789,500731.0
+2023-12-27,112.19999694824219,112.19999694824219,110.4000015258789,111.0,546779.0
+2023-12-28,112.19999694824219,112.80000305175781,111.19999694824219,111.80000305175781,416708.0
+2023-12-31,111.5999984741211,112.4000015258789,110.5999984741211,111.80000305175781,276580.0
+2024-01-01,111.80000305175781,115.0,111.5999984741211,114.80000305175781,580826.0
+2024-01-02,115.0,116.19999694824219,113.5999984741211,115.19999694824219,596936.0
+2024-01-03,115.0,117.0,114.0,114.0,558609.0
+2024-01-04,113.19999694824219,117.4000015258789,112.4000015258789,116.80000305175781,446662.0
+2024-01-07,118.19999694824219,120.4000015258789,117.80000305175781,118.0,717520.0
+2024-01-08,117.80000305175781,119.5999984741211,116.5999984741211,117.4000015258789,367076.0
+2024-01-09,118.0,119.5999984741211,115.80000305175781,118.0,331722.0
+2024-01-10,117.19999694824219,119.0,117.0,118.19999694824219,287836.0
+2024-01-11,118.19999694824219,119.0,117.5999984741211,118.19999694824219,365152.0
+2024-01-14,117.0,118.80000305175781,116.19999694824219,117.80000305175781,164425.0
+2024-01-15,118.0,119.0,116.80000305175781,118.0,200043.0
+2024-01-16,118.0,123.80000305175781,116.5999984741211,121.4000015258789,794477.0
+2024-01-17,121.4000015258789,122.5999984741211,118.5999984741211,120.19999694824219,323014.0
+2024-01-18,120.19999694824219,120.4000015258789,114.80000305175781,116.19999694824219,597618.0
+2024-01-21,116.5999984741211,120.4000015258789,116.4000015258789,118.0,211649.0
+2024-01-22,118.0,118.0,118.0,118.0,0.0
+2024-01-23,122.0,122.19999694824219,119.19999694824219,121.0,191769.0
+2024-01-24,120.4000015258789,124.4000015258789,120.4000015258789,123.19999694824219,376817.0
+2024-01-25,123.19999694824219,124.0,121.4000015258789,123.0,229071.0
+2024-01-28,123.0,123.80000305175781,122.0,122.0,93912.0
+2024-01-29,122.19999694824219,122.5999984741211,119.19999694824219,119.80000305175781,225626.0
+2024-01-30,119.5999984741211,121.5999984741211,116.80000305175781,118.0,362604.0
+2024-01-31,118.4000015258789,122.4000015258789,117.5999984741211,118.80000305175781,306410.0
+2024-02-01,118.80000305175781,121.19999694824219,118.0,120.19999694824219,306704.0
+2024-02-04,120.80000305175781,124.0,120.19999694824219,123.0,396888.0
+2024-02-05,123.0,124.5999984741211,121.4000015258789,123.5999984741211,507329.0
+2024-02-06,124.0,127.19999694824219,123.19999694824219,125.80000305175781,1867402.0
+2024-02-07,126.0,131.0,125.19999694824219,126.80000305175781,895525.0
+2024-02-08,126.0,131.0,125.19999694824219,126.80000305175781,895525.0
+2024-02-11,125.0,126.0,123.4000015258789,123.4000015258789,208339.0
+2024-02-12,123.0,126.4000015258789,121.4000015258789,126.0,344555.0
+2024-02-13,126.0,126.4000015258789,124.19999694824219,124.19999694824219,308953.0
+2024-02-14,124.0,125.80000305175781,123.5999984741211,124.19999694824219,237854.0
+2024-02-15,124.0,126.80000305175781,124.0,125.5999984741211,347277.0
+2024-02-18,126.5999984741211,126.80000305175781,123.4000015258789,124.19999694824219,222040.0
+2024-02-19,125.0,126.4000015258789,123.4000015258789,126.0,355967.0
+2024-02-20,126.0,128.39999389648438,124.19999694824219,124.5999984741211,565206.0
+2024-02-21,124.80000305175781,127.5999984741211,124.80000305175781,126.19999694824219,428893.0
+2024-02-25,126.19999694824219,126.19999694824219,123.4000015258789,124.5999984741211,356439.0
+2024-02-26,125.0,125.0,120.5999984741211,122.0,392837.0
+2024-02-27,121.19999694824219,124.0,120.80000305175781,122.80000305175781,341553.0
+2024-02-28,122.80000305175781,123.0,121.5999984741211,122.0,231821.0
+2024-02-29,122.0,124.4000015258789,121.80000305175781,123.4000015258789,361518.0
+2024-03-03,123.5999984741211,124.19999694824219,122.4000015258789,122.80000305175781,158362.0
+2024-03-04,122.80000305175781,123.80000305175781,121.4000015258789,123.19999694824219,288985.0
+2024-03-05,123.19999694824219,123.19999694824219,123.19999694824219,123.19999694824219,0.0
+2024-03-06,125.4000015258789,126.80000305175781,124.4000015258789,125.4000015258789,358966.0
+2024-03-07,124.80000305175781,126.19999694824219,124.4000015258789,124.4000015258789,195703.0
+2024-03-10,125.80000305175781,126.0,124.19999694824219,125.4000015258789,100610.0
+2024-03-11,124.4000015258789,125.0,123.0,124.19999694824219,127963.0
+2024-03-12,123.80000305175781,124.5999984741211,122.5999984741211,123.0,155089.0
+2024-03-13,122.4000015258789,125.0,122.4000015258789,123.80000305175781,231473.0
+2024-03-14,124.4000015258789,125.0,121.5999984741211,122.19999694824219,390430.0
+2024-03-17,122.0,122.80000305175781,118.80000305175781,121.0,352751.0
+2024-03-18,120.4000015258789,121.0,118.80000305175781,119.5999984741211,364073.0
+2024-03-19,119.19999694824219,124.19999694824219,119.19999694824219,123.80000305175781,751563.0
+2024-03-20,124.0,124.4000015258789,122.19999694824219,123.4000015258789,288181.0
+2024-03-21,124.0,124.0,122.0,122.80000305175781,236427.0
+2024-03-24,122.5999984741211,123.80000305175781,122.0,122.4000015258789,104492.0
+2024-03-25,122.5999984741211,123.80000305175781,121.80000305175781,123.80000305175781,564104.0
+2024-03-26,125.0,136.0,124.80000305175781,134.0,2676934.0
+2024-03-27,134.0,137.1999969482422,131.0,135.39999389648438,534584.0
+2024-03-28,135.39999389648438,139.0,133.1999969482422,136.39999389648438,228735.0
+2024-03-31,136.1999969482422,139.8000030517578,132.8000030517578,137.8000030517578,429705.0
+2024-04-01,137.8000030517578,138.39999389648438,134.39999389648438,136.8000030517578,291223.0
+2024-04-02,134.60000610351562,138.0,133.0,135.60000610351562,357581.0
+2024-04-03,134.1999969482422,140.0,133.8000030517578,135.0,291160.0
+2024-04-04,134.8000030517578,136.0,133.39999389648438,134.60000610351562,171424.0
+2024-04-14,,,,,
+2024-04-15,136.0,143.60000610351562,135.8000030517578,139.0,435008.0
+2024-04-16,139.0,144.0,137.39999389648438,140.0,473386.0
+2024-04-17,140.39999389648438,141.8000030517578,135.1999969482422,138.1999969482422,443419.0
+2024-04-18,137.60000610351562,138.60000610351562,134.60000610351562,136.39999389648438,283897.0
+2024-04-21,136.39999389648438,142.8000030517578,136.39999389648438,142.39999389648438,153029.0
+2024-04-22,142.39999389648438,143.8000030517578,139.8000030517578,142.1999969482422,193438.0
+2024-04-23,140.8000030517578,141.60000610351562,136.0,137.0,264181.0
+2024-04-24,137.0,139.0,135.0,137.39999389648438,205228.0
+2024-04-25,137.39999389648438,138.0,134.60000610351562,135.0,175589.0
+2024-04-28,135.0,135.0,135.0,135.0,0.0
+2024-04-29,132.39999389648438,136.60000610351562,132.39999389648438,136.60000610351562,196636.0
+2024-04-30,135.39999389648438,135.39999389648438,132.1999969482422,134.39999389648438,283561.0
+2024-05-01,134.39999389648438,135.8000030517578,133.0,134.0,201995.0
+2024-05-02,133.1999969482422,135.0,132.8000030517578,134.1999969482422,186804.0
+2024-05-05,135.0,135.0,133.1999969482422,133.39999389648438,150453.0
+2024-05-06,133.60000610351562,135.1999969482422,132.1999969482422,134.60000610351562,216092.0
+2024-05-07,135.39999389648438,137.1999969482422,134.60000610351562,136.0,299259.0
+2024-05-08,135.8000030517578,138.39999389648438,134.8000030517578,136.8000030517578,260850.0
+2024-05-09,136.39999389648438,136.39999389648438,133.0,135.39999389648438,344072.0
+2024-05-12,135.39999389648438,135.39999389648438,132.8000030517578,133.8000030517578,138315.0
+2024-05-13,133.39999389648438,134.39999389648438,129.39999389648438,132.60000610351562,257125.0
+2024-05-14,132.0,132.0,119.4000015258789,120.4000015258789,1074757.0
+2024-05-15,120.0,121.19999694824219,117.4000015258789,121.19999694824219,401365.0
+2024-05-16,121.0,121.19999694824219,118.19999694824219,120.0,175740.0
+2024-05-19,120.0,120.0,120.0,120.0,0.0
+2024-05-20,116.19999694824219,122.19999694824219,116.19999694824219,122.19999694824219,216487.0
+2024-05-21,121.80000305175781,123.80000305175781,119.80000305175781,121.4000015258789,304546.0
+2024-05-22,121.4000015258789,122.4000015258789,120.80000305175781,121.5999984741211,283520.0
+2024-05-23,120.80000305175781,120.80000305175781,115.80000305175781,117.19999694824219,370992.0
+2024-05-26,117.0,117.0,114.0,115.0,122507.0
+2024-05-27,114.80000305175781,114.80000305175781,111.0,111.80000305175781,419662.0
+2024-05-28,111.5999984741211,111.5999984741211,106.4000015258789,109.0,622054.0
+2024-05-29,109.0,110.4000015258789,107.5999984741211,107.5999984741211,707142.0
+2024-05-30,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0
+2024-06-02,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0
+2024-06-03,118.0,118.0,110.5999984741211,114.0,737375.0
+2024-06-04,113.19999694824219,115.5999984741211,112.0,112.0,347381.0
+2024-06-05,112.0,113.5999984741211,110.4000015258789,111.80000305175781,257128.0
+2024-06-06,112.0,113.4000015258789,110.4000015258789,112.80000305175781,372311.0
+2024-06-09,114.0,119.0,113.4000015258789,118.5999984741211,320009.0
+2024-06-10,118.5999984741211,122.19999694824219,117.19999694824219,121.4000015258789,446441.0
+2024-06-11,121.0,125.80000305175781,120.4000015258789,122.0,511629.0
+2024-06-12,122.19999694824219,123.80000305175781,121.0,122.4000015258789,279602.0
+2024-06-13,123.0,124.19999694824219,121.5999984741211,121.5999984741211,388301.0
+2024-06-23,122.5999984741211,125.4000015258789,122.0,124.80000305175781,162280.0
+2024-06-24,124.0,124.80000305175781,119.5999984741211,120.19999694824219,654891.0
+2024-06-25,120.19999694824219,122.19999694824219,119.0,122.0,434725.0
+2024-06-26,121.19999694824219,122.80000305175781,121.19999694824219,121.5999984741211,330355.0
+2024-06-27,122.5999984741211,122.5999984741211,120.0,121.19999694824219,338241.0
+2024-06-30,121.19999694824219,121.19999694824219,121.19999694824219,121.19999694824219,0.0
+2024-07-01,121.80000305175781,122.5999984741211,118.0,120.0,165942.0
+2024-07-02,120.5999984741211,120.5999984741211,118.0,120.0,227991.0
+2024-07-03,120.0,123.5999984741211,119.19999694824219,121.80000305175781,273688.0
+2024-07-04,122.80000305175781,123.19999694824219,120.19999694824219,122.0,235638.0
+2024-07-07,122.0,123.19999694824219,120.0,121.19999694824219,67610.0
+2024-07-08,123.0,123.0,119.0,120.5999984741211,167810.0
+2024-07-09,120.5999984741211,123.0,120.19999694824219,122.0,268885.0
+2024-07-10,123.19999694824219,123.4000015258789,121.5999984741211,122.5999984741211,77717.0
+2024-07-11,122.4000015258789,122.4000015258789,120.0,120.0,187760.0
+2024-07-14,119.4000015258789,120.5999984741211,119.4000015258789,120.0,42471.0
+2024-07-15,120.19999694824219,121.4000015258789,118.5999984741211,121.0,214002.0
+2024-07-16,121.0,121.5999984741211,119.5999984741211,120.80000305175781,88270.0
+2024-07-17,120.80000305175781,122.4000015258789,120.4000015258789,122.0,216724.0
+2024-07-18,122.19999694824219,123.0,121.0,121.4000015258789,124219.0
+2024-07-21,121.4000015258789,121.4000015258789,119.5999984741211,119.80000305175781,96312.0
+2024-07-22,119.80000305175781,124.19999694824219,119.80000305175781,123.19999694824219,331875.0
+2024-07-23,123.19999694824219,125.0,122.4000015258789,123.0,112704.0
+2024-07-24,123.0,123.0,120.5999984741211,120.5999984741211,96350.0
+2024-07-25,120.19999694824219,122.19999694824219,120.0,120.19999694824219,113625.0
+2024-07-28,120.19999694824219,121.0,119.0,120.5999984741211,99158.0
+2024-07-29,120.5999984741211,122.0,120.0,122.0,94412.0
+2024-07-30,122.0,122.4000015258789,120.19999694824219,120.80000305175781,77577.0
+2024-07-31,121.0,121.4000015258789,118.0,120.5999984741211,228341.0
+2024-08-01,120.5999984741211,121.0,116.19999694824219,117.0,253346.0
+2024-08-04,115.0,115.0,112.0,112.0,234796.0
+2024-08-05,110.0,113.80000305175781,104.0,112.0,210616.0
+2024-08-06,108.4000015258789,111.4000015258789,105.4000015258789,105.5999984741211,664517.0
+2024-08-07,106.4000015258789,108.0,103.80000305175781,104.4000015258789,456443.0
+2024-08-08,104.4000015258789,105.0,101.0,103.4000015258789,367322.0
+2024-08-11,104.80000305175781,106.80000305175781,104.19999694824219,105.80000305175781,139546.0
+2024-08-12,105.0,107.4000015258789,103.4000015258789,106.4000015258789,262340.0
+2024-08-13,106.5999984741211,108.0,105.80000305175781,107.0,224457.0
+2024-08-14,107.4000015258789,110.4000015258789,107.4000015258789,109.19999694824219,374232.0
+2024-08-15,110.80000305175781,111.5999984741211,108.80000305175781,109.0,332315.0
+2024-08-18,109.19999694824219,110.4000015258789,108.80000305175781,109.0,191258.0
+2024-08-19,109.0,110.0,108.0,109.80000305175781,183669.0
+2024-08-20,109.5999984741211,110.0,108.0,108.19999694824219,290990.0
+2024-08-21,108.0,109.5999984741211,107.0,107.5999984741211,320493.0
+2024-08-22,107.80000305175781,108.5999984741211,106.0,107.4000015258789,175926.0
+2024-08-25,108.0,109.4000015258789,106.5999984741211,107.0,297353.0
+2024-08-26,107.0,107.80000305175781,106.19999694824219,107.0,248108.0
+2024-08-27,107.0,107.80000305175781,105.19999694824219,105.19999694824219,297144.0
+2024-08-28,105.19999694824219,106.0,104.19999694824219,105.5999984741211,329116.0
+2024-08-29,105.5999984741211,106.80000305175781,103.19999694824219,104.0,531808.0
+2024-09-01,104.19999694824219,107.4000015258789,104.19999694824219,106.19999694824219,183388.0
+2024-09-02,106.19999694824219,108.4000015258789,105.80000305175781,106.5999984741211,354472.0
+2024-09-03,106.5999984741211,106.5999984741211,104.5999984741211,105.0,362394.0
+2024-09-04,104.0,104.19999694824219,101.80000305175781,103.19999694824219,479524.0
+2024-09-05,103.0,104.4000015258789,101.4000015258789,102.0,421132.0
+2024-09-08,102.0,102.19999694824219,100.4000015258789,100.80000305175781,312591.0
+2024-09-09,101.0,102.4000015258789,100.0,100.0,284013.0
+2024-09-10,101.0,101.5999984741211,99.5999984741211,100.4000015258789,278873.0
+2024-09-11,100.4000015258789,101.19999694824219,99.0,99.0,443683.0
+2024-09-12,99.4000015258789,100.80000305175781,99.4000015258789,100.19999694824219,606909.0
+2024-09-15,100.80000305175781,102.5999984741211,100.4000015258789,102.5999984741211,1001512.0
+2024-09-16,103.0,105.4000015258789,101.4000015258789,101.80000305175781,796500.0
+2024-09-17,101.80000305175781,102.0,99.5999984741211,101.4000015258789,504448.0
+2024-09-18,101.80000305175781,101.80000305175781,100.0,100.19999694824219,287942.0
+2024-09-19,101.0,103.0,100.5999984741211,103.0,582416.0
+2024-09-22,103.0,104.0,102.4000015258789,102.5999984741211,263328.0
+2024-09-24,103.4000015258789,104.19999694824219,101.5999984741211,104.19999694824219,558623.0
+2024-09-25,104.19999694824219,104.19999694824219,102.5999984741211,103.80000305175781,849734.0
+2024-09-26,103.80000305175781,103.80000305175781,102.0,102.80000305175781,337189.0
+2024-09-29,102.80000305175781,102.80000305175781,101.19999694824219,101.4000015258789,204772.0
+2024-09-30,101.19999694824219,102.0,99.0,99.9000015258789,399903.0
+2024-10-01,99.69999694824219,101.0,99.69999694824219,100.0,221744.0
+2024-10-02,100.0,100.0,100.0,100.0,0.0
+2024-10-03,98.0,98.80000305175781,96.0,96.0,294504.0
+2024-10-06,96.0,97.5999984741211,93.0999984741211,96.0,318846.0
+2024-10-07,95.0999984741211,98.0,95.0999984741211,97.19999694824219,484279.0
+2024-10-08,97.0999984741211,97.19999694824219,95.0,95.0999984741211,418632.0
+2024-10-09,95.30000305175781,95.4000015258789,94.0999984741211,94.5999984741211,266373.0
+2024-10-10,94.4000015258789,96.4000015258789,93.80000305175781,94.0,454843.0
+2024-10-13,94.5,97.0999984741211,94.4000015258789,96.5,203801.0
+2024-10-14,97.0,99.30000305175781,95.9000015258789,99.0,458323.0
+2024-10-15,99.0,101.0,98.30000305175781,99.30000305175781,342255.0
+2024-10-16,100.0,101.4000015258789,99.30000305175781,99.30000305175781,253818.0
+2024-10-17,99.30000305175781,99.80000305175781,98.19999694824219,99.0,345663.0
+2024-10-20,99.0,99.0,96.80000305175781,97.9000015258789,112317.0
+2024-10-21,97.69999694824219,99.30000305175781,97.5,98.0999984741211,133998.0
+2024-10-22,98.19999694824219,98.30000305175781,95.80000305175781,96.0999984741211,207257.0
+2024-10-23,96.5999984741211,96.5999984741211,94.5999984741211,95.4000015258789,324460.0
+2024-10-24,95.0,96.0,94.5999984741211,95.19999694824219,163070.0
+2024-10-27,96.80000305175781,97.69999694824219,95.4000015258789,97.0,116870.0
+2024-10-28,98.0,98.0999984741211,95.30000305175781,95.30000305175781,215896.0
+2024-10-29,95.80000305175781,95.9000015258789,94.69999694824219,95.19999694824219,152511.0
+2024-10-30,95.0,95.5999984741211,94.0999984741211,95.0,171410.0
+2024-10-31,95.5,95.5,94.0,94.0999984741211,188836.0
+2024-11-03,94.19999694824219,96.0999984741211,94.19999694824219,95.69999694824219,208622.0
+2024-11-04,95.80000305175781,95.9000015258789,94.19999694824219,95.80000305175781,245966.0
+2024-11-05,94.4000015258789,94.80000305175781,92.80000305175781,94.30000305175781,417592.0
+2024-11-06,94.80000305175781,95.5999984741211,93.5999984741211,94.5,253297.0
+2024-11-07,94.5,95.0,93.80000305175781,93.80000305175781,232153.0
+2024-11-10,94.30000305175781,94.5999984741211,93.5,93.69999694824219,628554.0
+2024-11-11,94.0,94.69999694824219,93.0,94.69999694824219,387733.0
+2024-11-12,95.0,95.0,92.0,92.0,358300.0
+2024-11-13,91.80000305175781,92.30000305175781,90.0,90.5999984741211,235290.0
+2024-11-14,91.0,91.4000015258789,88.5,88.5,392073.0
+2024-11-17,88.5,88.5,88.5,88.5,0.0
+2024-11-18,88.0,88.30000305175781,86.5999984741211,87.4000015258789,320834.0
+2024-11-19,87.5,91.80000305175781,87.4000015258789,91.0,404143.0
+2024-11-20,91.0999984741211,92.0999984741211,90.4000015258789,91.5,124599.0
+2024-11-21,91.69999694824219,92.80000305175781,91.0,92.4000015258789,207464.0
+2024-11-24,92.4000015258789,94.69999694824219,92.19999694824219,94.4000015258789,170290.0
+2024-11-25,93.9000015258789,95.5999984741211,92.80000305175781,94.4000015258789,612347.0
+2024-11-26,94.5999984741211,96.5999984741211,94.0,95.5,264249.0
+2024-11-27,95.80000305175781,95.80000305175781,92.5999984741211,92.5999984741211,264571.0
+2024-11-28,92.0999984741211,93.4000015258789,91.0999984741211,91.0999984741211,273205.0
+2024-12-01,92.0999984741211,93.4000015258789,91.0999984741211,91.0999984741211,273205.0
+2024-12-02,91.0999984741211,92.5999984741211,90.0,90.0,195335.0
+2024-12-03,90.0,90.30000305175781,88.30000305175781,89.69999694824219,494662.0
+2024-12-04,90.0,91.19999694824219,89.0,91.0,286369.0
+2024-12-05,91.0999984741211,92.4000015258789,90.80000305175781,91.9000015258789,285126.0
+2024-12-08,92.0,93.19999694824219,91.0,92.4000015258789,329771.0
+2024-12-09,93.69999694824219,93.69999694824219,91.5,92.0,526530.0
+2024-12-10,92.4000015258789,94.4000015258789,91.80000305175781,93.5,746888.0
+2024-12-11,93.5,95.4000015258789,93.4000015258789,94.0999984741211,490373.0
+2024-12-12,94.30000305175781,94.9000015258789,92.5,92.5,258185.0
+2024-12-15,92.30000305175781,92.9000015258789,91.4000015258789,91.5,284655.0
+2024-12-16,91.5,91.5999984741211,89.5,89.9000015258789,350043.0
+2024-12-17,90.0,90.0,87.9000015258789,88.5,278192.0
+2024-12-18,88.9000015258789,89.30000305175781,88.0999984741211,88.19999694824219,280210.0
+2024-12-19,87.80000305175781,87.80000305175781,86.5,87.5999984741211,614545.0
+2024-12-22,88.5,88.5,83.69999694824219,84.30000305175781,768614.0
+2024-12-23,84.30000305175781,85.69999694824219,83.5,85.69999694824219,312884.0
+2024-12-24,86.4000015258789,86.4000015258789,85.0999984741211,85.30000305175781,271131.0
+2024-12-25,85.30000305175781,87.0,85.19999694824219,87.0,147799.0
+2024-12-26,87.0999984741211,87.5,86.5,86.9000015258789,134850.0
+2024-12-29,86.9000015258789,87.4000015258789,84.80000305175781,85.19999694824219,332220.0
+2024-12-30,85.30000305175781,86.5999984741211,85.19999694824219,86.0,214141.0
+2024-12-31,86.80000305175781,86.80000305175781,85.0999984741211,85.0999984741211,381482.0
+2025-01-01,85.5,86.0,85.0999984741211,85.80000305175781,181381.0
+2025-01-02,85.80000305175781,86.9000015258789,85.0,85.0999984741211,328512.0
+2025-01-05,86.0,86.0999984741211,85.0,86.0,177910.0
+2025-01-06,86.0,87.0,85.4000015258789,86.80000305175781,390595.0
+2025-01-07,86.9000015258789,87.30000305175781,85.9000015258789,86.0,390097.0
+2025-01-08,86.4000015258789,86.4000015258789,85.5999984741211,86.0999984741211,381620.0
+2025-01-09,86.0999984741211,86.0999984741211,86.0999984741211,86.0999984741211,0.0
+2025-01-12,88.4000015258789,89.19999694824219,87.30000305175781,87.69999694824219,359817.0
+2025-01-13,87.69999694824219,87.80000305175781,85.19999694824219,86.80000305175781,1560710.0
+2025-01-14,87.30000305175781,89.0,86.5,88.4000015258789,630379.0
+2025-01-15,88.80000305175781,91.4000015258789,88.30000305175781,91.0,779998.0
+2025-01-16,91.0,91.9000015258789,90.4000015258789,91.80000305175781,458938.0
+2025-01-19,92.0,93.69999694824219,91.69999694824219,93.0999984741211,298166.0
+2025-01-20,93.19999694824219,93.69999694824219,92.0999984741211,92.5999984741211,584705.0
+2025-01-21,92.5999984741211,92.5999984741211,90.9000015258789,91.5,349874.0
+2025-01-22,91.5999984741211,91.5999984741211,89.30000305175781,89.5,826831.0
+2025-01-23,89.5,90.0,88.19999694824219,90.0,472761.0
+2025-01-26,90.5,90.80000305175781,88.9000015258789,89.0,457870.0
+2025-01-27,88.9000015258789,89.5999984741211,88.5999984741211,89.0999984741211,271258.0
+2025-01-28,89.0999984741211,89.0999984741211,89.0999984741211,89.0999984741211,0.0
+2025-01-29,90.0,91.0999984741211,89.30000305175781,90.0,524239.0
+2025-01-30,90.0,92.30000305175781,89.80000305175781,92.0999984741211,759307.0
+2025-02-02,92.30000305175781,92.69999694824219,89.80000305175781,90.0,537014.0
+2025-02-03,90.0,90.0,87.4000015258789,87.5,812326.0
+2025-02-04,87.69999694824219,88.30000305175781,87.69999694824219,88.0,560736.0
+2025-02-05,88.0999984741211,88.9000015258789,87.69999694824219,88.0,503670.0
+2025-02-06,88.0999984741211,88.0999984741211,87.5,88.0,558298.0
+2025-02-09,88.19999694824219,88.5999984741211,88.0,88.30000305175781,250562.0
+2025-02-10,88.0,90.0,87.69999694824219,89.0,783819.0
+2025-02-11,89.30000305175781,89.30000305175781,87.80000305175781,88.0999984741211,386178.0
+2025-02-12,88.0999984741211,88.0999984741211,85.9000015258789,86.30000305175781,639032.0
+2025-02-13,86.30000305175781,86.5,85.5,85.5999984741211,414111.0
+2025-02-16,85.5999984741211,86.4000015258789,84.4000015258789,84.5,572515.0
+2025-02-17,84.30000305175781,85.30000305175781,82.0,83.80000305175781,1067509.0
+2025-02-18,84.19999694824219,85.5,84.0,85.0,538838.0
+2025-02-19,85.0,85.0,85.0,85.0,0.0
+2025-02-20,84.9000015258789,85.5,84.5,85.4000015258789,248569.0
+2025-02-24,85.4000015258789,87.30000305175781,85.4000015258789,87.0,706807.0
+2025-02-25,87.0,88.0999984741211,86.0,88.0,626127.0
+2025-02-26,87.9000015258789,87.9000015258789,85.5999984741211,85.5999984741211,416825.0
+2025-02-27,85.9000015258789,86.69999694824219,84.5999984741211,84.5999984741211,471633.0
+2025-03-02,84.5,85.30000305175781,83.5999984741211,84.4000015258789,172733.0
+2025-03-03,84.4000015258789,85.4000015258789,83.80000305175781,85.30000305175781,288016.0
+2025-03-04,85.4000015258789,85.5,84.0,84.0,329304.0
+2025-03-05,84.0,84.80000305175781,82.80000305175781,83.5,346451.0
+2025-03-06,76.0,78.19999694824219,75.19999694824219,75.69999694824219,3540468.0
+2025-03-09,76.69999694824219,76.69999694824219,72.0,73.30000305175781,2263465.0
+2025-03-10,73.30000305175781,73.5,71.5,72.80000305175781,2440409.0
+2025-03-11,72.30000305175781,76.0,70.80000305175781,75.9000015258789,1085191.0
+2025-03-12,76.0,78.9000015258789,74.9000015258789,75.80000305175781,2574842.0
+2025-03-13,76.19999694824219,77.5999984741211,75.5,76.69999694824219,1476821.0
+2025-03-16,76.9000015258789,77.69999694824219,76.0,77.19999694824219,495468.0
+2025-03-17,77.5999984741211,78.9000015258789,76.5999984741211,77.19999694824219,526947.0
+2025-03-18,77.19999694824219,77.30000305175781,73.80000305175781,74.80000305175781,938680.0
+2025-03-19,75.0,75.0,72.69999694824219,73.5999984741211,898267.0
+2025-03-20,73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0.0
+2025-03-23,74.0,74.30000305175781,72.69999694824219,72.69999694824219,493936.0
+2025-03-24,72.9000015258789,73.5999984741211,71.9000015258789,72.69999694824219,670288.0
+2025-03-25,72.9000015258789,73.0,71.80000305175781,72.69999694824219,651571.0
+2025-03-26,73.0999984741211,75.5999984741211,72.5999984741211,75.5999984741211,664213.0
+2025-03-27,75.80000305175781,75.80000305175781,74.4000015258789,75.0,458616.0
+2025-04-03,74.9000015258789,75.19999694824219,73.4000015258789,74.0,382144.0
+2025-04-06,71.5999984741211,72.0,68.0999984741211,68.0999984741211,984602.0
+2025-04-07,67.5,70.19999694824219,65.5999984741211,70.0999984741211,961721.0
+2025-04-08,71.19999694824219,72.30000305175781,69.4000015258789,69.4000015258789,894927.0
+2025-04-09,68.9000015258789,70.5,68.0,68.19999694824219,745347.0
+2025-04-10,68.19999694824219,68.19999694824219,68.19999694824219,68.19999694824219,0.0
+2025-04-13,71.5,72.80000305175781,71.5,72.80000305175781,636204.0
+2025-04-14,72.9000015258789,73.5,71.9000015258789,73.4000015258789,696623.0
+2025-04-15,73.5,73.9000015258789,73.0999984741211,73.80000305175781,437795.0
+2025-04-16,73.69999694824219,74.0,72.80000305175781,73.5,224601.0
+2025-04-17,73.5,73.5,73.5,73.5,0.0
+2025-04-20,73.4000015258789,74.80000305175781,73.30000305175781,74.30000305175781,303761.0
+2025-04-21,74.5,74.5,73.4000015258789,73.4000015258789,153109.0
+2025-04-22,72.9000015258789,73.80000305175781,72.5,73.5999984741211,265998.0
+2025-04-23,74.0999984741211,74.5,73.5,74.0,144559.0
+2025-04-24,74.30000305175781,74.30000305175781,73.19999694824219,73.9000015258789,285735.0
+2025-04-27,74.0,74.5,73.5999984741211,74.0,138654.0
+2025-04-28,74.0,74.0,72.80000305175781,73.80000305175781,426236.0
+2025-04-29,73.69999694824219,74.9000015258789,73.19999694824219,73.69999694824219,620828.0
+2025-04-30,73.9000015258789,74.5999984741211,72.5,72.5,579164.0
+2025-05-01,73.0,73.0,71.0,72.30000305175781,292497.0
+2025-05-04,72.5,72.5999984741211,70.80000305175781,71.19999694824219,340697.0
+2025-05-05,72.19999694824219,78.30000305175781,71.19999694824219,78.30000305175781,2491861.0
+2025-05-06,77.19999694824219,79.0,75.69999694824219,75.69999694824219,964808.0
+2025-05-07,75.69999694824219,77.80000305175781,75.4000015258789,76.4000015258789,911972.0
+2025-05-08,77.0,77.0,75.19999694824219,76.4000015258789,515022.0
+2025-05-11,76.4000015258789,80.0,76.19999694824219,78.30000305175781,967985.0
+2025-05-12,78.30000305175781,80.0,78.0999984741211,78.5999984741211,617593.0
+2025-05-13,78.9000015258789,79.0,77.5,78.19999694824219,469456.0
+2025-05-14,78.5999984741211,78.5999984741211,77.19999694824219,77.5999984741211,323388.0
+2025-05-15,77.69999694824219,77.69999694824219,76.4000015258789,76.69999694824219,382258.0
+2025-05-18,76.69999694824219,76.69999694824219,76.69999694824219,76.69999694824219,0.0
+2025-05-19,75.69999694824219,76.5,75.30000305175781,76.0,365824.0
+2025-05-20,75.0,76.4000015258789,75.0,76.0999984741211,686798.0
+2025-05-21,76.0999984741211,76.0999984741211,73.4000015258789,73.4000015258789,536998.0
+2025-05-22,73.5,74.5,73.0999984741211,74.5,289501.0
+2025-05-25,74.5999984741211,74.5999984741211,73.0,73.69999694824219,235560.0
+2025-05-26,73.5,74.69999694824219,73.4000015258789,74.0999984741211,281911.0
+2025-05-27,74.19999694824219,74.30000305175781,72.4000015258789,72.5,454282.0
+2025-05-28,73.0,75.5999984741211,73.0,73.5,331652.0
+2025-05-29,74.4000015258789,74.5,72.5999984741211,72.5999984741211,528823.0
+2025-06-01,72.80000305175781,73.19999694824219,72.19999694824219,72.5,126675.0
+2025-06-02,72.5999984741211,72.80000305175781,72.0,72.0,261275.0
+2025-06-03,72.0999984741211,73.4000015258789,71.9000015258789,72.5,279769.0
+2025-06-04,72.5,73.30000305175781,72.5,72.5999984741211,260895.0
+2025-06-11,73.0999984741211,74.5999984741211,73.0,74.0,311366.0
+2025-06-12,73.30000305175781,73.5999984741211,71.9000015258789,72.4000015258789,292513.0
+2025-06-15,69.9000015258789,71.9000015258789,68.0,70.80000305175781,493611.0
+2025-06-16,70.80000305175781,72.19999694824219,70.80000305175781,71.0,377898.0
+2025-06-17,70.9000015258789,71.0,69.5,69.5,370072.0
+2025-06-18,69.0,69.4000015258789,67.9000015258789,69.0,366083.0
+2025-06-19,69.0,69.5999984741211,68.30000305175781,68.9000015258789,514932.0
+2025-06-22,68.9000015258789,70.4000015258789,68.9000015258789,70.30000305175781,312496.0
+2025-06-23,70.30000305175781,71.4000015258789,70.0999984741211,71.0999984741211,234049.0
+2025-06-24,72.80000305175781,73.80000305175781,72.0999984741211,73.0,389940.0
+2025-06-25,73.5,73.9000015258789,72.5999984741211,73.30000305175781,306560.0
+2025-06-26,73.5,75.30000305175781,73.0,75.0999984741211,315282.0
+2025-06-29,75.05000305175781,75.69999694824219,74.80000305175781,75.25,177231.0
+2025-06-30,75.19999694824219,76.30000305175781,75.0,75.44999694824219,308402.0
+2025-07-01,75.69999694824219,76.25,75.19999694824219,75.5,186357.0
+2025-07-02,75.3499984741211,77.0999984741211,75.25,76.55000305175781,448048.0
+2025-07-03,76.69999694824219,77.0,75.8499984741211,76.25,299849.0
+2025-07-06,76.4000015258789,77.30000305175781,76.0,77.05000305175781,188759.0
+2025-07-07,77.30000305175781,79.25,76.80000305175781,78.80000305175781,468321.0
+2025-07-08,78.5,79.5,78.0999984741211,78.4000015258789,356167.0
+2025-07-09,78.4000015258789,78.4000015258789,77.3499984741211,78.19999694824219,265710.0
+2025-07-10,77.80000305175781,79.0,77.55000305175781,78.5,241161.0
+2025-07-13,78.5,80.69999694824219,78.4000015258789,79.69999694824219,242753.0
+2025-07-14,79.55000305175781,80.25,78.4000015258789,78.75,283422.0
+2025-07-15,78.8499984741211,79.19999694824219,76.75,76.80000305175781,199349.0
+2025-07-16,76.9000015258789,77.69999694824219,75.5,75.5,278320.0
+2025-07-17,75.5,75.5,75.5,75.5,0.0
+2025-07-20,76.5999984741211,77.30000305175781,75.94999694824219,76.05000305175781,81162.0
+2025-07-21,76.0,76.19999694824219,74.75,74.75,149932.0
+2025-07-22,75.0,75.30000305175781,73.55000305175781,74.5,226198.0
+2025-07-23,74.5,76.5999984741211,74.3499984741211,76.4000015258789,169066.0
+2025-07-24,76.44999694824219,77.69999694824219,76.44999694824219,77.5,177893.0
+2025-07-27,77.5,78.6500015258789,76.94999694824219,77.5,298697.0
+2025-07-28,77.19999694824219,77.94999694824219,76.30000305175781,76.30000305175781,153079.0
+2025-07-29,76.55000305175781,79.25,76.55000305175781,76.9000015258789,375349.0
+2025-07-30,76.9000015258789,76.9000015258789,75.19999694824219,76.0999984741211,240365.0
+2025-07-31,76.0999984741211,76.5999984741211,75.05000305175781,76.0,162509.0
+2025-08-03,76.0,76.55000305175781,74.9000015258789,76.55000305175781,131627.0
+2025-08-04,76.55000305175781,76.55000305175781,75.44999694824219,76.0,158453.0
+2025-08-05,76.0999984741211,77.05000305175781,75.30000305175781,75.8499984741211,259014.0
+2025-08-06,75.80000305175781,76.5999984741211,75.0,76.5,187064.0
+2025-08-07,76.44999694824219,78.05000305175781,76.0,78.05000305175781,341251.0
+2025-08-10,78.0999984741211,79.0,77.5999984741211,78.0,129484.0
+2025-08-11,78.19999694824219,78.19999694824219,75.8499984741211,75.9000015258789,156691.0
+2025-08-12,75.80000305175781,76.0,74.69999694824219,74.80000305175781,164053.0
+2025-08-13,75.0,75.25,74.0,74.75,206850.0
+2025-08-14,74.75,75.44999694824219,74.4000015258789,74.5999984741211,234528.0
+2025-08-17,74.4000015258789,75.0999984741211,74.3499984741211,74.94999694824219,129090.0
+2025-08-18,74.80000305175781,75.0999984741211,74.1500015258789,74.75,123608.0
+2025-08-19,74.69999694824219,75.0,73.8499984741211,74.19999694824219,227522.0
+2025-08-20,74.0999984741211,75.30000305175781,73.5,73.5999984741211,218402.0
+2025-08-21,73.5999984741211,73.5999984741211,72.19999694824219,72.55000305175781,303416.0
+2025-08-24,73.5,73.8499984741211,72.75,73.5,137606.0
+2025-08-25,73.69999694824219,74.44999694824219,73.44999694824219,74.0,159751.0
+2025-08-26,74.1500015258789,75.0,73.75,74.69999694824219,279098.0
+2025-08-27,74.69999694824219,74.69999694824219,73.5999984741211,73.80000305175781,188880.0
+2025-08-28,73.8499984741211,74.1500015258789,72.30000305175781,72.4000015258789,299736.0
+2025-08-31,72.25,72.5,71.0999984741211,71.0999984741211,164656.0
+2025-09-01,71.0999984741211,72.0,71.0,72.0,171150.0
+2025-09-02,72.5,74.05000305175781,72.5,73.30000305175781,600375.0
+2025-09-03,73.4000015258789,73.75,71.5,71.5,405979.0
+2025-09-04,71.69999694824219,73.0,71.5,73.0,325220.0