diff --git "a/data/4004.csv" "b/data/4004.csv"
new file mode 100644--- /dev/null
+++ "b/data/4004.csv"
@@ -0,0 +1,3222 @@
+date,open,high,low,close,volume
+2012-12-17,26.877490997314453,31.466331481933594,26.746381759643555,30.15523338317871,67238054.0
+2012-12-18,30.54856300354004,33.03964614868164,30.41745376586914,32.12187957763672,33498973.0
+2012-12-19,32.51520919799805,34.61296463012695,32.384098052978516,34.219635009765625,24894286.0
+2012-12-20,34.219635009765625,34.219635009765625,34.219635009765625,34.219635009765625,0.0
+2012-12-23,34.219635009765625,34.219635009765625,34.219635009765625,34.219635009765625,0.0
+2012-12-24,34.87518310546875,35.26851272583008,34.48185348510742,34.87518310546875,4402299.0
+2012-12-25,34.74407196044922,36.31739044189453,34.48185348510742,35.13740158081055,8507685.0
+2012-12-26,35.39962387084961,36.05516815185547,35.13740158081055,35.661842346191406,7128770.0
+2012-12-27,35.661842346191406,35.661842346191406,35.661842346191406,35.661842346191406,0.0
+2012-12-30,35.661842346191406,35.661842346191406,35.661842346191406,35.661842346191406,0.0
+2012-12-31,34.87518310546875,35.00629425048828,33.95741653442383,34.48185348510742,4043922.0
+2013-01-01,34.87518310546875,35.26851272583008,34.48185348510742,35.00629425048828,2219896.0
+2013-01-02,35.13740158081055,35.13740158081055,34.61296463012695,34.87518310546875,1291395.0
+2013-01-03,34.87518310546875,34.87518310546875,34.87518310546875,34.87518310546875,0.0
+2013-01-06,,,,,
+2013-01-07,34.088523864746094,34.35074234008789,33.95741653442383,33.95741653442383,852198.0
+2013-01-08,33.95741653442383,37.23515701293945,33.8263053894043,37.23515701293945,4667474.0
+2013-01-09,39.33291244506836,40.512901306152344,38.93958282470703,39.59513473510742,10458561.0
+2013-01-10,39.59513473510742,39.59513473510742,39.59513473510742,39.59513473510742,0.0
+2013-01-13,39.59513473510742,39.59513473510742,39.59513473510742,39.59513473510742,0.0
+2013-01-14,46.67505645751953,50.73945617675781,45.75728988647461,47.723934173583984,27528544.0
+2013-01-15,47.98615264892578,48.248374938964844,43.00398635864258,43.00398635864258,16481700.0
+2013-01-16,40.90623092651367,42.08621597290039,38.808475494384766,38.808475494384766,30422061.0
+2013-01-17,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0
+2013-01-20,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0
+2013-01-21,38.284034729003906,39.07069396972656,37.49737548828125,38.5462532043457,11281736.0
+2013-01-22,38.808475494384766,39.201805114746094,38.02181625366211,38.15292739868164,10744465.0
+2013-01-23,38.15292739868164,38.41514587402344,36.186279296875,36.841827392578125,6504031.0
+2013-01-24,36.841827392578125,36.841827392578125,36.841827392578125,36.841827392578125,0.0
+2013-01-27,36.841827392578125,36.841827392578125,36.841827392578125,36.841827392578125,0.0
+2013-01-28,37.366268157958984,38.284034729003906,36.972938537597656,37.23515701293945,8781016.0
+2013-01-29,37.366268157958984,39.33291244506836,37.10404968261719,38.41514587402344,19884686.0
+2013-01-30,38.677364349365234,39.988460540771484,38.41514587402344,38.808475494384766,14352306.0
+2013-01-31,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0
+2013-02-03,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0
+2013-02-04,38.15292739868164,38.15292739868164,37.366268157958984,37.49737548828125,2751222.0
+2013-02-05,37.23515701293945,37.366268157958984,35.79294967651367,36.44850158691406,3635209.0
+2013-02-06,36.841827392578125,37.23515701293945,35.9240608215332,36.186279296875,2386165.0
+2013-02-07,36.186279296875,36.186279296875,36.186279296875,36.186279296875,0.0
+2013-02-10,36.186279296875,36.186279296875,36.186279296875,36.186279296875,0.0
+2013-02-11,36.972938537597656,37.62848663330078,36.841827392578125,37.10404968261719,3622845.0
+2013-02-12,37.10404968261719,37.366268157958984,36.44850158691406,37.23515701293945,4051604.0
+2013-02-13,37.23515701293945,37.49737548828125,36.31739044189453,36.57960891723633,2174467.0
+2013-02-14,36.57960891723633,36.57960891723633,36.57960891723633,36.57960891723633,0.0
+2013-02-17,36.57960891723633,36.57960891723633,36.57960891723633,36.57960891723633,0.0
+2013-02-18,36.57960891723633,36.841827392578125,36.186279296875,36.57960891723633,3634029.0
+2013-02-19,36.44850158691406,36.972938537597656,35.9240608215332,36.31739044189453,4647365.0
+2013-02-20,36.31739044189453,36.44850158691406,35.9240608215332,35.9240608215332,1970340.0
+2013-02-21,35.9240608215332,35.9240608215332,35.9240608215332,35.9240608215332,0.0
+2013-02-24,35.9240608215332,35.9240608215332,35.9240608215332,35.9240608215332,0.0
+2013-02-25,37.23515701293945,37.366268157958984,36.05516815185547,36.31739044189453,4859239.0
+2013-02-26,36.05516815185547,36.05516815185547,34.61296463012695,35.530731201171875,2387855.0
+2013-02-27,35.661842346191406,36.05516815185547,35.26851272583008,35.79294967651367,3132963.0
+2013-02-28,35.79294967651367,35.79294967651367,35.79294967651367,35.79294967651367,0.0
+2013-03-03,35.79294967651367,35.79294967651367,35.79294967651367,35.79294967651367,0.0
+2013-03-04,35.39962387084961,35.530731201171875,34.74407196044922,34.74407196044922,2366741.0
+2013-03-05,34.87518310546875,35.13740158081055,34.48185348510742,34.74407196044922,2223910.0
+2013-03-06,34.87518310546875,35.13740158081055,34.61296463012695,35.00629425048828,1765971.0
+2013-03-07,35.00629425048828,35.00629425048828,35.00629425048828,35.00629425048828,0.0
+2013-03-10,35.00629425048828,35.00629425048828,35.00629425048828,35.00629425048828,0.0
+2013-03-11,34.74407196044922,35.13740158081055,34.61296463012695,34.87518310546875,1945702.0
+2013-03-12,35.39962387084961,35.661842346191406,34.219635009765625,34.219635009765625,8647702.0
+2013-03-13,34.35074234008789,34.74407196044922,33.03964614868164,33.5640869140625,5924725.0
+2013-03-14,33.5640869140625,33.5640869140625,33.5640869140625,33.5640869140625,0.0
+2013-03-17,33.695194244384766,33.95741653442383,33.03964614868164,33.3018684387207,3128547.0
+2013-03-18,33.17075729370117,33.3018684387207,32.384098052978516,32.51520919799805,4194317.0
+2013-03-19,32.64631652832031,33.03964614868164,32.384098052978516,32.777427673339844,4168333.0
+2013-03-20,32.908538818359375,33.17075729370117,32.51520919799805,32.51520919799805,2359439.0
+2013-03-21,,,,,
+2013-03-24,32.51520919799805,34.35074234008789,32.384098052978516,33.17075729370117,6607201.0
+2013-03-25,33.3018684387207,33.43297576904297,32.908538818359375,33.03964614868164,2494075.0
+2013-03-26,33.03964614868164,33.03964614868164,32.64631652832031,32.777427673339844,1305614.0
+2013-03-27,32.777427673339844,32.777427673339844,32.384098052978516,32.64631652832031,1676515.0
+2013-03-28,,,,,
+2013-03-31,32.12187957763672,32.25299072265625,31.72854995727539,31.85965919494629,1167996.0
+2013-04-01,31.990768432617188,32.25299072265625,31.72854995727539,31.990768432617188,1086290.0
+2013-04-02,31.990768432617188,33.03964614868164,31.990768432617188,32.51520919799805,2476828.0
+2013-04-03,32.51520919799805,32.777427673339844,32.384098052978516,32.384098052978516,1525539.0
+2013-04-04,,,,,
+2013-04-07,31.990768432617188,32.25299072265625,31.85965919494629,31.990768432617188,1128875.0
+2013-04-08,32.12187957763672,32.908538818359375,31.990768432617188,32.25299072265625,2306966.0
+2013-04-09,32.51520919799805,33.95741653442383,32.25299072265625,33.43297576904297,9977088.0
+2013-04-10,33.5640869140625,33.695194244384766,33.03964614868164,33.17075729370117,4084424.0
+2013-04-11,,,,,
+2013-04-14,32.51520919799805,33.695194244384766,32.51520919799805,33.03964614868164,2531269.0
+2013-04-15,33.03964614868164,33.43297576904297,32.908538818359375,33.17075729370117,1210606.0
+2013-04-16,32.64631652832031,33.03964614868164,32.64631652832031,32.908538818359375,863126.0
+2013-04-17,33.03964614868164,33.17075729370117,32.12187957763672,32.25299072265625,1300521.0
+2013-04-18,,,,,
+2013-04-21,32.384098052978516,32.908538818359375,32.25299072265625,32.51520919799805,1398868.0
+2013-04-22,31.990768432617188,32.25299072265625,31.72854995727539,32.25299072265625,1084585.0
+2013-04-23,32.12187957763672,32.25299072265625,31.990768432617188,32.12187957763672,685883.0
+2013-04-24,32.25299072265625,32.64631652832031,32.12187957763672,32.12187957763672,1563471.0
+2013-04-25,,,,,
+2013-04-28,32.384098052978516,32.384098052978516,32.12187957763672,32.25299072265625,496427.0
+2013-04-29,32.384098052978516,32.384098052978516,32.12187957763672,32.25299072265625,565146.0
+2013-04-30,32.25299072265625,32.384098052978516,32.25299072265625,32.25299072265625,618962.0
+2013-05-01,32.25299072265625,33.03964614868164,32.12187957763672,32.384098052978516,2264858.0
+2013-05-02,32.384098052978516,32.384098052978516,32.384098052978516,32.384098052978516,0.0
+2013-05-05,32.777427673339844,32.908538818359375,32.51520919799805,32.51520919799805,942086.0
+2013-05-06,32.51520919799805,32.51520919799805,32.25299072265625,32.384098052978516,858521.0
+2013-05-07,32.384098052978516,32.51520919799805,32.25299072265625,32.384098052978516,566527.0
+2013-05-08,32.384098052978516,32.51520919799805,32.384098052978516,32.51520919799805,336433.0
+2013-05-09,,,,,
+2013-05-12,32.908538818359375,33.5640869140625,32.777427673339844,33.03964614868164,3252569.0
+2013-05-13,32.51520919799805,32.908538818359375,31.990768432617188,32.384098052978516,1505397.0
+2013-05-14,32.25299072265625,32.51520919799805,31.597440719604492,31.85965919494629,716623.0
+2013-05-15,31.72854995727539,31.85965919494629,30.54856300354004,31.85965919494629,1466609.0
+2013-05-16,,,,,
+2013-05-19,32.12187957763672,32.25299072265625,31.990768432617188,32.12187957763672,641668.0
+2013-05-20,32.384098052978516,32.51520919799805,32.25299072265625,32.384098052978516,900375.0
+2013-05-21,32.384098052978516,32.64631652832031,32.25299072265625,32.51520919799805,617345.0
+2013-05-22,32.51520919799805,32.64631652832031,32.384098052978516,32.51520919799805,278375.0
+2013-05-23,,,,,
+2013-05-26,32.777427673339844,33.3018684387207,32.64631652832031,32.777427673339844,715883.0
+2013-05-27,32.777427673339844,33.17075729370117,32.777427673339844,33.03964614868164,667399.0
+2013-05-28,33.3018684387207,34.35074234008789,33.17075729370117,33.8263053894043,3599386.0
+2013-05-29,33.8263053894043,34.61296463012695,33.695194244384766,33.95741653442383,2570837.0
+2013-05-30,,,,,
+2013-06-02,33.695194244384766,33.95741653442383,33.3018684387207,33.5640869140625,1065990.0
+2013-06-03,33.5640869140625,34.088523864746094,33.3018684387207,33.695194244384766,815584.0
+2013-06-04,33.95741653442383,34.61296463012695,33.695194244384766,34.48185348510742,1529688.0
+2013-06-05,34.219635009765625,35.26851272583008,34.088523864746094,34.61296463012695,2973545.0
+2013-06-06,,,,,
+2013-06-09,34.74407196044922,35.00629425048828,34.48185348510742,34.87518310546875,750373.0
+2013-06-10,34.87518310546875,34.87518310546875,34.088523864746094,34.219635009765625,585391.0
+2013-06-11,34.088523864746094,34.48185348510742,33.95741653442383,34.35074234008789,724837.0
+2013-06-12,34.48185348510742,34.61296463012695,34.35074234008789,34.48185348510742,290020.0
+2013-06-13,,,,,
+2013-06-16,31.85965919494629,32.908538818359375,31.85965919494629,32.25299072265625,859045.0
+2013-06-17,32.25299072265625,32.777427673339844,32.25299072265625,32.64631652832031,590339.0
+2013-06-18,32.64631652832031,32.777427673339844,32.51520919799805,32.64631652832031,485915.0
+2013-06-19,32.64631652832031,32.908538818359375,32.51520919799805,32.64631652832031,403989.0
+2013-06-20,,,,,
+2013-06-23,32.64631652832031,32.64631652832031,32.384098052978516,32.51520919799805,425189.0
+2013-06-24,32.51520919799805,32.51520919799805,32.25299072265625,32.25299072265625,324348.0
+2013-06-25,32.25299072265625,32.51520919799805,32.25299072265625,32.25299072265625,184801.0
+2013-06-26,32.384098052978516,32.777427673339844,32.25299072265625,32.25299072265625,713072.0
+2013-06-27,61.5,61.5,61.5,61.5,0.0
+2013-06-30,32.25299072265625,32.51520919799805,32.25299072265625,32.51520919799805,270839.0
+2013-07-01,32.51520919799805,33.3018684387207,32.384098052978516,33.3018684387207,383835.0
+2013-07-02,33.43297576904297,33.8263053894043,33.3018684387207,33.8263053894043,1266591.0
+2013-07-03,33.8263053894043,34.219635009765625,33.03964614868164,33.3018684387207,1060569.0
+2013-07-04,33.3018684387207,33.3018684387207,33.3018684387207,33.3018684387207,0.0
+2013-07-07,34.088523864746094,34.219635009765625,33.695194244384766,33.95741653442383,380665.0
+2013-07-08,33.8263053894043,34.088523864746094,33.3018684387207,33.5640869140625,555725.0
+2013-07-09,33.5640869140625,33.5640869140625,33.17075729370117,33.5640869140625,377651.0
+2013-07-10,33.43297576904297,33.5640869140625,33.3018684387207,33.43297576904297,74983.0
+2013-07-11,,,,,
+2013-07-14,,,,,
+2013-07-15,33.695194244384766,33.8263053894043,33.03964614868164,33.8263053894043,290493.0
+2013-07-16,33.8263053894043,34.088523864746094,33.5640869140625,34.088523864746094,268174.0
+2013-07-17,34.219635009765625,34.61296463012695,33.95741653442383,34.088523864746094,1675526.0
+2013-07-18,34.088523864746094,34.088523864746094,34.088523864746094,34.088523864746094,0.0
+2013-07-21,32.777427673339844,33.3018684387207,32.64631652832031,33.03964614868164,879168.0
+2013-07-22,33.17075729370117,33.43297576904297,32.908538818359375,33.17075729370117,962613.0
+2013-07-23,33.17075729370117,33.17075729370117,32.777427673339844,33.03964614868164,462572.0
+2013-07-24,33.03964614868164,33.03964614868164,32.777427673339844,32.777427673339844,423504.0
+2013-07-25,32.777427673339844,32.777427673339844,32.777427673339844,32.777427673339844,0.0
+2013-07-28,32.777427673339844,32.908538818359375,32.777427673339844,32.777427673339844,328856.0
+2013-07-29,32.908538818359375,33.3018684387207,32.64631652832031,33.17075729370117,531011.0
+2013-07-30,33.17075729370117,33.3018684387207,32.777427673339844,33.03964614868164,400101.0
+2013-07-31,32.908538818359375,33.3018684387207,32.777427673339844,32.908538818359375,362232.0
+2013-08-01,32.777427673339844,33.5640869140625,32.777427673339844,33.3018684387207,481463.0
+2013-08-04,33.3018684387207,33.8263053894043,33.17075729370117,33.5640869140625,641397.0
+2013-08-05,33.5640869140625,33.695194244384766,33.03964614868164,33.3018684387207,526259.0
+2013-08-11,33.3018684387207,33.3018684387207,33.3018684387207,33.3018684387207,0.0
+2013-08-13,33.3018684387207,33.695194244384766,33.17075729370117,33.695194244384766,863105.0
+2013-08-14,33.5640869140625,33.8263053894043,33.3018684387207,33.5640869140625,619809.0
+2013-08-15,33.5640869140625,34.088523864746094,33.43297576904297,34.088523864746094,489879.0
+2013-08-18,,,,,
+2013-08-19,33.8263053894043,34.088523864746094,33.5640869140625,33.95741653442383,661373.0
+2013-08-20,33.8263053894043,34.088523864746094,33.695194244384766,33.95741653442383,724564.0
+2013-08-21,33.95741653442383,35.530731201171875,33.8263053894043,35.530731201171875,2160692.0
+2013-08-22,35.26851272583008,35.39962387084961,34.48185348510742,34.74407196044922,1394490.0
+2013-08-25,34.74407196044922,35.13740158081055,34.088523864746094,34.61296463012695,969853.0
+2013-08-26,34.61296463012695,35.00629425048828,33.95741653442383,35.00629425048828,1080684.0
+2013-08-27,34.35074234008789,34.35074234008789,32.777427673339844,33.17075729370117,1636156.0
+2013-08-28,32.25299072265625,33.43297576904297,32.25299072265625,32.64631652832031,846182.0
+2013-08-29,32.908538818359375,33.3018684387207,32.384098052978516,32.51520919799805,517015.0
+2013-09-01,33.03964614868164,33.03964614868164,32.777427673339844,33.03964614868164,737512.0
+2013-09-02,33.03964614868164,33.43297576904297,32.51520919799805,33.3018684387207,1354840.0
+2013-09-03,33.3018684387207,33.3018684387207,32.384098052978516,32.384098052978516,608210.0
+2013-09-04,32.12187957763672,32.384098052978516,31.72854995727539,31.85965919494629,564218.0
+2013-09-05,31.72854995727539,32.12187957763672,30.941892623901367,31.204111099243164,523378.0
+2013-09-08,31.597440719604492,31.72854995727539,30.941892623901367,30.941892623901367,221533.0
+2013-09-09,30.810781478881836,31.335220336914062,30.41745376586914,31.335220336914062,351919.0
+2013-09-10,32.25299072265625,32.51520919799805,31.85965919494629,32.25299072265625,965868.0
+2013-09-11,32.25299072265625,32.25299072265625,31.85965919494629,32.12187957763672,387965.0
+2013-09-12,32.12187957763672,32.777427673339844,31.990768432617188,32.384098052978516,707603.0
+2013-09-15,32.777427673339844,33.17075729370117,32.64631652832031,33.03964614868164,622440.0
+2013-09-16,33.17075729370117,33.5640869140625,33.03964614868164,33.3018684387207,651387.0
+2013-09-17,33.43297576904297,33.43297576904297,32.908538818359375,33.43297576904297,670053.0
+2013-09-18,33.3018684387207,33.43297576904297,32.908538818359375,33.03964614868164,405246.0
+2013-09-19,33.17075729370117,33.3018684387207,32.64631652832031,32.908538818359375,313586.0
+2013-09-24,33.03964614868164,33.17075729370117,32.64631652832031,33.17075729370117,331295.0
+2013-09-25,33.17075729370117,33.17075729370117,33.17075729370117,33.17075729370117,0.0
+2013-09-26,32.908538818359375,32.908538818359375,32.51520919799805,32.777427673339844,298848.0
+2013-09-29,32.64631652832031,32.777427673339844,32.384098052978516,32.51520919799805,312219.0
+2013-09-30,32.51520919799805,32.908538818359375,32.384098052978516,32.777427673339844,242699.0
+2013-10-01,32.777427673339844,33.3018684387207,32.51520919799805,33.3018684387207,725279.0
+2013-10-02,33.3018684387207,33.95741653442383,33.3018684387207,33.43297576904297,1070277.0
+2013-10-03,33.5640869140625,33.695194244384766,33.3018684387207,33.43297576904297,437576.0
+2013-10-06,33.8263053894043,33.95741653442383,32.777427673339844,33.43297576904297,599703.0
+2013-10-07,33.17075729370117,33.17075729370117,32.384098052978516,32.64631652832031,579623.0
+2013-10-08,32.384098052978516,32.908538818359375,32.384098052978516,32.51520919799805,175440.0
+2013-10-09,32.51520919799805,33.03964614868164,32.12187957763672,32.64631652832031,347758.0
+2013-10-10,32.777427673339844,32.777427673339844,32.384098052978516,32.51520919799805,301802.0
+2013-10-13,32.51520919799805,32.51520919799805,32.51520919799805,32.51520919799805,0.0
+2013-10-20,33.17075729370117,33.3018684387207,32.777427673339844,32.908538818359375,303848.0
+2013-10-21,32.908538818359375,33.17075729370117,32.777427673339844,33.03964614868164,292077.0
+2013-10-22,33.03964614868164,33.43297576904297,33.03964614868164,33.03964614868164,297258.0
+2013-10-23,33.17075729370117,33.3018684387207,33.03964614868164,33.3018684387207,264202.0
+2013-10-24,33.3018684387207,33.3018684387207,32.908538818359375,32.908538818359375,234858.0
+2013-10-27,32.777427673339844,33.8263053894043,32.777427673339844,33.8263053894043,679051.0
+2013-10-28,33.5640869140625,33.5640869140625,33.17075729370117,33.3018684387207,355892.0
+2013-10-29,33.03964614868164,33.03964614868164,32.12187957763672,32.25299072265625,1190882.0
+2013-10-30,32.51520919799805,32.51520919799805,32.25299072265625,32.51520919799805,181166.0
+2013-10-31,32.384098052978516,32.777427673339844,32.25299072265625,32.777427673339844,284906.0
+2013-11-03,32.777427673339844,32.777427673339844,32.51520919799805,32.64631652832031,329304.0
+2013-11-04,32.777427673339844,32.908538818359375,32.25299072265625,32.777427673339844,566311.0
+2013-11-05,32.51520919799805,33.17075729370117,32.51520919799805,33.17075729370117,727297.0
+2013-11-06,33.03964614868164,33.695194244384766,33.03964614868164,33.695194244384766,1527434.0
+2013-11-07,33.695194244384766,34.87518310546875,33.695194244384766,34.088523864746094,2122808.0
+2013-11-10,34.35074234008789,34.35074234008789,33.95741653442383,34.088523864746094,506688.0
+2013-11-11,34.088523864746094,35.26851272583008,34.088523864746094,35.00629425048828,1435892.0
+2013-11-12,34.61296463012695,35.00629425048828,34.61296463012695,35.00629425048828,322603.0
+2013-11-13,35.13740158081055,35.9240608215332,35.13740158081055,35.79294967651367,1310926.0
+2013-11-14,35.9240608215332,36.186279296875,35.39962387084961,35.661842346191406,900059.0
+2013-11-17,35.530731201171875,35.79294967651367,35.39962387084961,35.661842346191406,443906.0
+2013-11-18,35.530731201171875,36.05516815185547,35.530731201171875,35.661842346191406,150438.0
+2013-11-19,35.661842346191406,35.9240608215332,35.39962387084961,35.530731201171875,285413.0
+2013-11-20,35.39962387084961,35.39962387084961,35.13740158081055,35.26851272583008,205011.0
+2013-11-21,35.13740158081055,35.26851272583008,34.74407196044922,35.00629425048828,360265.0
+2013-11-24,34.74407196044922,35.13740158081055,34.74407196044922,35.13740158081055,291128.0
+2013-11-25,35.26851272583008,35.661842346191406,34.87518310546875,35.39962387084961,376663.0
+2013-11-26,35.39962387084961,35.39962387084961,34.74407196044922,34.87518310546875,217434.0
+2013-11-27,34.87518310546875,35.13740158081055,34.74407196044922,35.13740158081055,117575.0
+2013-11-28,35.13740158081055,35.79294967651367,35.13740158081055,35.39962387084961,481369.0
+2013-12-01,35.39962387084961,35.661842346191406,35.26851272583008,35.26851272583008,94523.0
+2013-12-02,35.26851272583008,36.186279296875,35.00629425048828,35.79294967651367,406457.0
+2013-12-03,35.9240608215332,36.57960891723633,35.00629425048828,35.00629425048828,591725.0
+2013-12-04,34.87518310546875,35.26851272583008,34.87518310546875,35.13740158081055,305658.0
+2013-12-05,35.13740158081055,35.530731201171875,35.00629425048828,35.26851272583008,138799.0
+2013-12-08,35.530731201171875,35.661842346191406,35.39962387084961,35.530731201171875,168587.0
+2013-12-09,35.39962387084961,36.05516815185547,35.39962387084961,36.05516815185547,182806.0
+2013-12-10,36.186279296875,36.44850158691406,35.661842346191406,36.31739044189453,508980.0
+2013-12-11,36.31739044189453,36.31739044189453,35.661842346191406,35.79294967651367,268359.0
+2013-12-12,35.661842346191406,36.186279296875,35.39962387084961,36.186279296875,319530.0
+2013-12-15,36.186279296875,36.71072006225586,36.05516815185547,36.31739044189453,302519.0
+2013-12-16,36.186279296875,36.31739044189453,35.79294967651367,36.05516815185547,211912.0
+2013-12-17,36.186279296875,36.57960891723633,35.79294967651367,36.57960891723633,263965.0
+2013-12-18,36.57960891723633,36.972938537597656,36.57960891723633,36.57960891723633,432128.0
+2013-12-19,36.71072006225586,36.71072006225586,35.9240608215332,35.9240608215332,226838.0
+2013-12-22,36.186279296875,36.841827392578125,36.05516815185547,36.186279296875,918330.0
+2013-12-23,36.31739044189453,36.841827392578125,36.05516815185547,36.05516815185547,495165.0
+2013-12-24,36.186279296875,36.31739044189453,35.9240608215332,36.05516815185547,206186.0
+2013-12-25,36.186279296875,36.186279296875,35.39962387084961,35.39962387084961,331598.0
+2013-12-26,35.661842346191406,35.9240608215332,35.26851272583008,35.661842346191406,259666.0
+2013-12-29,35.9240608215332,36.71072006225586,35.9240608215332,36.31739044189453,861368.0
+2013-12-30,36.44850158691406,36.841827392578125,36.44850158691406,36.57960891723633,273904.0
+2013-12-31,36.44850158691406,36.841827392578125,36.31739044189453,36.57960891723633,266818.0
+2014-01-01,36.57960891723633,36.841827392578125,36.44850158691406,36.57960891723633,244312.0
+2014-01-02,36.57960891723633,36.972938537597656,36.44850158691406,36.44850158691406,308215.0
+2014-01-05,36.44850158691406,36.841827392578125,36.44850158691406,36.57960891723633,163820.0
+2014-01-06,36.57960891723633,38.677364349365234,36.57960891723633,37.75959777832031,1304104.0
+2014-01-07,37.89070510864258,38.677364349365234,37.62848663330078,37.89070510864258,797633.0
+2014-01-08,37.89070510864258,38.677364349365234,37.89070510864258,38.41514587402344,431131.0
+2014-01-09,38.5462532043457,38.5462532043457,38.02181625366211,38.15292739868164,293662.0
+2014-01-12,38.02181625366211,38.284034729003906,37.49737548828125,37.62848663330078,245403.0
+2014-01-13,37.49737548828125,37.49737548828125,37.10404968261719,37.366268157958984,172498.0
+2014-01-14,37.366268157958984,37.366268157958984,37.366268157958984,37.366268157958984,0.0
+2014-01-15,37.23515701293945,37.49737548828125,37.10404968261719,37.366268157958984,94468.0
+2014-01-16,37.23515701293945,37.49737548828125,36.05516815185547,36.186279296875,325214.0
+2014-01-19,36.05516815185547,36.841827392578125,35.26851272583008,36.44850158691406,353511.0
+2014-01-20,36.44850158691406,37.23515701293945,36.31739044189453,37.10404968261719,143448.0
+2014-01-21,37.75959777832031,40.77511978149414,37.75959777832031,40.64400863647461,4407945.0
+2014-01-22,40.25068283081055,41.5617790222168,39.59513473510742,41.299560546875,1761690.0
+2014-01-23,40.64400863647461,42.61065673828125,40.64400863647461,41.823997497558594,1865349.0
+2014-01-26,40.90623092651367,42.47954559326172,40.38179016113281,41.69288635253906,893783.0
+2014-01-27,41.69288635253906,42.08621597290039,39.59513473510742,39.72624206542969,1022449.0
+2014-01-28,39.72624206542969,40.77511978149414,39.72624206542969,39.988460540771484,928840.0
+2014-01-29,40.38179016113281,40.90623092651367,40.119571685791016,40.25068283081055,554821.0
+2014-01-30,39.988460540771484,40.64400863647461,39.988460540771484,40.512901306152344,259418.0
+2014-02-02,40.512901306152344,41.03733825683594,39.85735321044922,39.85735321044922,370393.0
+2014-02-03,39.988460540771484,40.38179016113281,39.59513473510742,39.85735321044922,323170.0
+2014-02-04,39.33291244506836,40.25068283081055,39.33291244506836,40.25068283081055,140388.0
+2014-02-05,40.25068283081055,41.955108642578125,40.119571685791016,41.955108642578125,791783.0
+2014-02-06,42.34843826293945,43.266204833984375,41.823997497558594,42.61065673828125,1349913.0
+2014-02-09,42.21732711791992,42.74176788330078,41.955108642578125,42.34843826293945,244007.0
+2014-02-10,42.21732711791992,42.74176788330078,41.16844940185547,42.61065673828125,588674.0
+2014-02-11,42.34843826293945,43.52842330932617,41.955108642578125,43.00398635864258,632119.0
+2014-02-12,43.266204833984375,43.52842330932617,43.266204833984375,43.39731216430664,220393.0
+2014-02-13,43.266204833984375,43.790645599365234,43.266204833984375,43.6595344543457,403692.0
+2014-02-16,43.790645599365234,43.9217529296875,42.21732711791992,42.47954559326172,301322.0
+2014-02-17,42.47954559326172,42.74176788330078,41.299560546875,41.823997497558594,277372.0
+2014-02-18,41.69288635253906,41.955108642578125,41.16844940185547,41.955108642578125,166953.0
+2014-02-19,41.955108642578125,41.955108642578125,41.430667877197266,41.5617790222168,233068.0
+2014-02-20,41.430667877197266,41.955108642578125,41.299560546875,41.955108642578125,109278.0
+2014-02-23,41.69288635253906,41.823997497558594,41.5617790222168,41.5617790222168,140756.0
+2014-02-24,41.5617790222168,41.69288635253906,41.299560546875,41.299560546875,186931.0
+2014-02-25,41.430667877197266,42.74176788330078,41.03733825683594,42.47954559326172,1293647.0
+2014-02-26,42.74176788330078,43.00398635864258,41.955108642578125,42.21732711791992,521771.0
+2014-02-27,42.21732711791992,42.87287521362305,42.21732711791992,42.21732711791992,278756.0
+2014-03-02,42.21732711791992,42.21732711791992,41.5617790222168,41.955108642578125,252506.0
+2014-03-03,41.5617790222168,41.69288635253906,41.03733825683594,41.299560546875,214509.0
+2014-03-04,41.5617790222168,41.955108642578125,40.90623092651367,41.299560546875,831854.0
+2014-03-05,41.299560546875,41.5617790222168,39.85735321044922,40.64400863647461,1280069.0
+2014-03-06,40.77511978149414,41.5617790222168,40.25068283081055,41.5617790222168,1160373.0
+2014-03-09,41.955108642578125,43.52842330932617,41.823997497558594,43.00398635864258,1702707.0
+2014-03-10,43.00398635864258,43.266204833984375,42.34843826293945,42.47954559326172,521626.0
+2014-03-11,42.47954559326172,43.9217529296875,42.08621597290039,42.74176788330078,1474429.0
+2014-03-12,42.34843826293945,43.39731216430664,42.08621597290039,42.74176788330078,1377893.0
+2014-03-13,42.74176788330078,42.74176788330078,42.74176788330078,42.74176788330078,0.0
+2014-03-16,42.47954559326172,43.790645599365234,42.47954559326172,43.39731216430664,811280.0
+2014-03-17,43.52842330932617,43.790645599365234,43.00398635864258,43.135093688964844,576795.0
+2014-03-18,43.52842330932617,43.790645599365234,43.00398635864258,43.790645599365234,526334.0
+2014-03-19,43.790645599365234,44.44619369506836,43.266204833984375,43.52842330932617,815130.0
+2014-03-20,43.9217529296875,43.9217529296875,43.135093688964844,43.6595344543457,247893.0
+2014-03-23,43.9217529296875,44.05286407470703,43.39731216430664,43.39731216430664,269017.0
+2014-03-24,43.52842330932617,44.05286407470703,43.135093688964844,43.790645599365234,525798.0
+2014-03-25,43.790645599365234,43.790645599365234,43.00398635864258,43.266204833984375,351642.0
+2014-03-26,43.266204833984375,44.31508255004883,42.87287521362305,44.05286407470703,1916353.0
+2014-03-27,44.1839714050293,44.577301025390625,43.9217529296875,44.31508255004883,908039.0
+2014-03-30,44.577301025390625,45.36396026611328,44.31508255004883,44.44619369506836,770129.0
+2014-03-31,45.36396026611328,47.19949722290039,45.36396026611328,46.67505645751953,3121265.0
+2014-04-01,46.5439453125,50.60834884643555,46.2817268371582,49.2972526550293,2941950.0
+2014-04-02,50.477237701416016,51.001678466796875,48.64170455932617,48.77281188964844,1954792.0
+2014-04-03,47.855045318603516,50.08391189575195,47.855045318603516,48.77281188964844,1541958.0
+2014-04-06,48.77281188964844,48.90392303466797,47.723934173583984,47.855045318603516,780321.0
+2014-04-07,47.855045318603516,49.166141510009766,46.019508361816406,48.37948226928711,1709797.0
+2014-04-08,48.51059341430664,48.77281188964844,47.723934173583984,47.98615264892578,602590.0
+2014-04-09,47.98615264892578,48.248374938964844,46.15061950683594,46.80616760253906,1312715.0
+2014-04-10,47.06838607788086,47.19949722290039,45.23284912109375,45.23284912109375,1942228.0
+2014-04-13,44.577301025390625,46.412837982177734,44.05286407470703,46.412837982177734,1267789.0
+2014-04-14,46.412837982177734,46.5439453125,45.75728988647461,45.888397216796875,283522.0
+2014-04-15,46.15061950683594,48.77281188964844,46.019508361816406,47.723934173583984,1100719.0
+2014-04-16,47.723934173583984,48.90392303466797,47.59282684326172,47.855045318603516,729387.0
+2014-04-17,47.98615264892578,49.166141510009766,47.19949722290039,48.51059341430664,942075.0
+2014-04-20,49.035030364990234,49.166141510009766,48.51059341430664,49.035030364990234,520756.0
+2014-04-21,47.98615264892578,48.248374938964844,47.19949722290039,47.98615264892578,636930.0
+2014-04-22,47.723934173583984,48.11726379394531,47.330604553222656,47.46171569824219,388083.0
+2014-04-23,47.723934173583984,47.98615264892578,47.59282684326172,47.855045318603516,408089.0
+2014-04-24,47.19949722290039,47.723934173583984,47.19949722290039,47.330604553222656,747730.0
+2014-04-27,47.330604553222656,47.46171569824219,46.937278747558594,47.19949722290039,167663.0
+2014-04-28,47.330604553222656,47.855045318603516,47.06838607788086,47.19949722290039,386508.0
+2014-04-29,47.330604553222656,48.248374938964844,47.06838607788086,47.723934173583984,395352.0
+2014-04-30,47.723934173583984,48.64170455932617,47.19949722290039,48.248374938964844,821874.0
+2014-05-01,47.855045318603516,49.166141510009766,47.723934173583984,49.166141510009766,631881.0
+2014-05-04,49.166141510009766,49.2972526550293,48.51059341430664,48.51059341430664,207471.0
+2014-05-05,48.37948226928711,48.37948226928711,47.723934173583984,47.723934173583984,195147.0
+2014-05-06,48.248374938964844,49.95280075073242,47.855045318603516,48.248374938964844,1184931.0
+2014-05-07,48.11726379394531,49.166141510009766,47.98615264892578,48.77281188964844,452466.0
+2014-05-08,48.64170455932617,51.9194450378418,48.51059341430664,50.73945617675781,1312948.0
+2014-05-11,51.13278579711914,52.837215423583984,50.34613037109375,51.13278579711914,983083.0
+2014-05-12,51.3950080871582,51.78833770751953,49.95280075073242,50.870567321777344,575060.0
+2014-05-13,50.870567321777344,53.88608932495117,50.477237701416016,52.70610427856445,846207.0
+2014-05-14,52.837215423583984,54.41053009033203,51.9194450378418,52.70610427856445,863728.0
+2014-05-15,52.70610427856445,54.279422760009766,52.443885803222656,53.623870849609375,680077.0
+2014-05-18,53.623870849609375,53.88608932495117,52.70610427856445,52.837215423583984,239625.0
+2014-05-19,52.96832275390625,52.96832275390625,51.13278579711914,51.6572265625,550405.0
+2014-05-20,51.6572265625,52.837215423583984,51.6572265625,52.443885803222656,244295.0
+2014-05-21,52.57499313354492,54.279422760009766,52.312774658203125,53.49276351928711,1002833.0
+2014-05-22,52.443885803222656,53.23054122924805,51.3950080871582,51.3950080871582,1140014.0
+2014-05-25,51.001678466796875,51.9194450378418,51.001678466796875,51.52611541748047,572335.0
+2014-05-26,51.6572265625,51.78833770751953,51.13278579711914,51.52611541748047,659520.0
+2014-05-27,51.3950080871582,52.181663513183594,51.13278579711914,51.26389694213867,951010.0
+2014-05-28,51.26389694213867,51.9194450378418,51.26389694213867,51.9194450378418,451085.0
+2014-05-29,52.05055618286133,52.96832275390625,51.26389694213867,51.9194450378418,1214925.0
+2014-06-01,52.312774658203125,52.70610427856445,52.05055618286133,52.312774658203125,510303.0
+2014-06-02,52.443885803222656,52.96832275390625,51.9194450378418,52.181663513183594,773569.0
+2014-06-03,52.312774658203125,53.23054122924805,51.78833770751953,52.70610427856445,1315169.0
+2014-06-04,52.70610427856445,52.837215423583984,51.9194450378418,52.181663513183594,401987.0
+2014-06-05,52.443885803222656,53.623870849609375,51.9194450378418,52.70610427856445,2503290.0
+2014-06-08,53.49276351928711,54.279422760009766,51.9194450378418,54.148311614990234,1274569.0
+2014-06-09,54.148311614990234,57.55716323852539,53.623870849609375,57.16383361816406,2119343.0
+2014-06-10,56.901615142822266,58.081600189208984,56.11495590209961,56.50828552246094,1724885.0
+2014-06-11,56.50828552246094,56.63939666748047,54.148311614990234,54.41053009033203,1124684.0
+2014-06-12,54.279422760009766,55.459407806396484,53.754981994628906,54.0172004699707,675745.0
+2014-06-15,53.49276351928711,53.88608932495117,52.181663513183594,52.837215423583984,660273.0
+2014-06-16,52.443885803222656,53.23054122924805,50.34613037109375,50.870567321777344,519305.0
+2014-06-17,50.60834884643555,52.70610427856445,50.08391189575195,52.57499313354492,689312.0
+2014-06-18,52.96832275390625,53.754981994628906,52.443885803222656,53.36165237426758,597619.0
+2014-06-19,53.49276351928711,54.67274856567383,52.96832275390625,53.49276351928711,374337.0
+2014-06-22,53.49276351928711,53.88608932495117,52.312774658203125,52.70610427856445,308991.0
+2014-06-23,52.443885803222656,52.443885803222656,51.13278579711914,51.52611541748047,233809.0
+2014-06-24,51.6572265625,51.9194450378418,49.559471130371094,51.52611541748047,1229802.0
+2014-06-25,51.6572265625,51.9194450378418,51.13278579711914,51.52611541748047,448921.0
+2014-06-26,51.3950080871582,51.52611541748047,50.73945617675781,50.870567321777344,376543.0
+2014-06-29,50.08391189575195,50.870567321777344,50.08391189575195,50.870567321777344,206136.0
+2014-06-30,50.73945617675781,51.78833770751953,50.73945617675781,51.78833770751953,324974.0
+2014-07-01,51.9194450378418,52.443885803222656,51.6572265625,52.443885803222656,151838.0
+2014-07-02,52.443885803222656,53.36165237426758,52.312774658203125,52.837215423583984,387759.0
+2014-07-03,52.96832275390625,52.96832275390625,52.312774658203125,52.96832275390625,427798.0
+2014-07-06,52.96832275390625,52.96832275390625,51.78833770751953,51.9194450378418,237785.0
+2014-07-07,52.05055618286133,52.70610427856445,51.78833770751953,52.57499313354492,194535.0
+2014-07-08,52.181663513183594,52.96832275390625,52.181663513183594,52.837215423583984,206676.0
+2014-07-09,52.443885803222656,52.96832275390625,52.443885803222656,52.837215423583984,122771.0
+2014-07-10,52.70610427856445,53.754981994628906,52.70610427856445,53.36165237426758,399987.0
+2014-07-13,53.09943389892578,56.24606704711914,52.96832275390625,55.85273742675781,906946.0
+2014-07-14,56.11495590209961,56.901615142822266,55.590518951416016,56.24606704711914,412309.0
+2014-07-15,56.24606704711914,59.78602981567383,55.72162628173828,57.16383361816406,881380.0
+2014-07-16,57.03272247314453,58.606040954589844,56.24606704711914,56.377174377441406,1999907.0
+2014-07-17,56.901615142822266,57.95049285888672,55.066078186035156,56.901615142822266,742927.0
+2014-07-20,56.11495590209961,57.03272247314453,55.590518951416016,55.590518951416016,314765.0
+2014-07-21,55.590518951416016,56.24606704711914,53.49276351928711,53.88608932495117,815479.0
+2014-07-22,54.0172004699707,55.983848571777344,54.0172004699707,54.54164123535156,989640.0
+2014-07-23,54.54164123535156,55.590518951416016,54.0172004699707,55.066078186035156,490770.0
+2014-07-24,55.72162628173828,56.63939666748047,55.19718933105469,55.72162628173828,592595.0
+2014-08-03,56.24606704711914,57.42605209350586,55.72162628173828,57.42605209350586,380843.0
+2014-08-04,57.294944763183594,59.523807525634766,57.16383361816406,59.3927001953125,1199495.0
+2014-08-05,59.6549186706543,61.228233337402344,59.1304817199707,59.78602981567383,1172939.0
+2014-08-06,59.523807525634766,60.83490753173828,59.26158905029297,60.44157791137695,252670.0
+2014-08-07,60.179359436035156,62.14600372314453,59.78602981567383,60.31046676635742,736957.0
+2014-08-10,60.179359436035156,60.57268524169922,59.78602981567383,60.57268524169922,337185.0
+2014-08-11,60.57268524169922,61.7526741027832,60.048248291015625,61.62156295776367,309206.0
+2014-08-12,61.490455627441406,61.7526741027832,60.57268524169922,60.70379638671875,273374.0
+2014-08-13,60.83490753173828,61.359344482421875,59.917137145996094,60.31046676635742,355726.0
+2014-08-14,60.31046676635742,60.31046676635742,59.6549186706543,59.917137145996094,250137.0
+2014-08-17,59.917137145996094,60.048248291015625,59.78602981567383,59.917137145996094,160628.0
+2014-08-18,59.917137145996094,60.179359436035156,59.1304817199707,59.3927001953125,426450.0
+2014-08-19,59.523807525634766,62.014892578125,59.1304817199707,61.228233337402344,742711.0
+2014-08-20,61.359344482421875,63.06377029418945,61.09712600708008,61.359344482421875,632140.0
+2014-08-21,61.359344482421875,64.5059814453125,61.09712600708008,63.45709991455078,642528.0
+2014-08-24,62.93266296386719,64.76819610595703,62.93266296386719,63.45709991455078,417802.0
+2014-08-25,63.45709991455078,64.1126480102539,60.44157791137695,61.883785247802734,333354.0
+2014-08-26,62.014892578125,62.801551818847656,61.228233337402344,62.40822219848633,226239.0
+2014-08-27,62.014892578125,62.40822219848633,61.62156295776367,61.62156295776367,128167.0
+2014-08-28,61.62156295776367,61.883785247802734,61.228233337402344,61.359344482421875,238355.0
+2014-08-31,61.09712600708008,62.801551818847656,61.09712600708008,62.53933334350586,209645.0
+2014-09-01,62.40822219848633,63.85042953491211,61.883785247802734,62.40822219848633,174786.0
+2014-09-02,62.14600372314453,62.93266296386719,61.883785247802734,62.40822219848633,176180.0
+2014-09-03,62.670440673828125,62.801551818847656,61.490455627441406,61.883785247802734,310224.0
+2014-09-04,61.883785247802734,61.883785247802734,60.96601486206055,60.96601486206055,147588.0
+2014-09-07,60.96601486206055,62.40822219848633,60.70379638671875,62.27711486816406,437410.0
+2014-09-08,62.27711486816406,62.40822219848633,61.7526741027832,62.014892578125,162299.0
+2014-09-09,62.14600372314453,62.27711486816406,61.62156295776367,61.62156295776367,140069.0
+2014-09-10,61.490455627441406,61.62156295776367,61.228233337402344,61.228233337402344,152696.0
+2014-09-11,61.228233337402344,61.883785247802734,60.44157791137695,60.44157791137695,207648.0
+2014-09-14,60.44157791137695,61.228233337402344,60.44157791137695,60.57268524169922,263308.0
+2014-09-15,60.83490753173828,60.96601486206055,59.78602981567383,60.048248291015625,299899.0
+2014-09-16,60.31046676635742,61.228233337402344,60.31046676635742,60.44157791137695,116749.0
+2014-09-17,61.228233337402344,62.27711486816406,60.96601486206055,62.14600372314453,201674.0
+2014-09-18,62.40822219848633,62.670440673828125,61.490455627441406,62.53933334350586,241658.0
+2014-09-21,62.93266296386719,65.0304183959961,62.93266296386719,63.194881439208984,600542.0
+2014-09-22,63.06377029418945,63.06377029418945,61.883785247802734,62.53933334350586,115399.0
+2014-09-24,62.670440673828125,62.670440673828125,59.78602981567383,60.70379638671875,287429.0
+2014-09-25,61.62156295776367,66.7348403930664,60.83490753173828,66.6037368774414,787903.0
+2014-09-28,66.07929229736328,67.39038848876953,63.98154067993164,65.0304183959961,1015609.0
+2014-09-29,65.55485534667969,66.47262573242188,65.0304183959961,65.55485534667969,307164.0
+2014-09-30,65.55485534667969,67.6526107788086,65.16152954101562,66.47262573242188,475963.0
+2014-10-01,67.25928497314453,72.11034393310547,66.07929229736328,70.79924774169922,1482071.0
+2014-10-02,70.53702545166016,74.20809936523438,69.2259292602539,71.06146240234375,2071745.0
+2014-10-12,69.09481811523438,70.40591430664062,65.55485534667969,67.128173828125,526801.0
+2014-10-13,67.128173828125,68.17704772949219,64.5059814453125,66.21040344238281,958853.0
+2014-10-14,66.07929229736328,68.04593658447266,64.6370849609375,66.47262573242188,465282.0
+2014-10-15,66.07929229736328,67.91483306884766,66.07929229736328,66.86595153808594,380921.0
+2014-10-16,65.55485534667969,66.6037368774414,62.93266296386719,65.16152954101562,439936.0
+2014-10-19,67.52149963378906,69.35704040527344,67.128173828125,69.09481811523438,439832.0
+2014-10-20,69.2259292602539,70.53702545166016,68.04593658447266,70.01258850097656,428654.0
+2014-10-21,70.79924774169922,72.37255859375,70.2748031616211,71.06146240234375,383823.0
+2014-10-22,71.32368469238281,77.22361755371094,71.19257354736328,73.68365478515625,594107.0
+2014-10-23,74.3392105102539,76.83029174804688,73.68365478515625,76.17474365234375,558953.0
+2014-10-26,76.17474365234375,80.5013656616211,75.51919555664062,77.61695098876953,632079.0
+2014-10-27,78.53471374511719,82.2057876586914,77.87916564941406,79.32137298583984,567957.0
+2014-10-28,77.61695098876953,79.19026947021484,74.4703140258789,74.8636474609375,709039.0
+2014-10-29,74.8636474609375,75.78141021728516,71.8481216430664,72.37255859375,793453.0
+2014-10-30,72.7658920288086,72.7658920288086,67.25928497314453,67.39038848876953,784011.0
+2014-11-02,68.17704772949219,70.53702545166016,68.17704772949219,69.7503662109375,372300.0
+2014-11-03,70.01258850097656,73.42144012451172,69.48814392089844,72.89700317382812,439073.0
+2014-11-04,72.63478088378906,75.78141021728516,71.8481216430664,74.20809936523438,637237.0
+2014-11-05,72.37255859375,74.73253631591797,70.53702545166016,71.19257354736328,471667.0
+2014-11-06,71.97923278808594,73.68365478515625,71.97923278808594,73.42144012451172,230734.0
+2014-11-09,73.42144012451172,73.81476593017578,72.37255859375,72.7658920288086,113323.0
+2014-11-10,72.89700317382812,72.89700317382812,72.37255859375,72.89700317382812,74958.0
+2014-11-11,71.45479583740234,73.02810668945312,71.45479583740234,71.45479583740234,134173.0
+2014-11-12,71.8481216430664,71.8481216430664,70.01258850097656,70.93035125732422,138668.0
+2014-11-13,70.01258850097656,70.79924774169922,69.7503662109375,70.79924774169922,67405.0
+2014-11-16,70.66813659667969,70.93035125732422,68.70149230957031,68.70149230957031,74899.0
+2014-11-17,68.96370697021484,68.96370697021484,65.94818878173828,66.21040344238281,251587.0
+2014-11-18,66.34151458740234,67.91483306884766,66.21040344238281,67.128173828125,148196.0
+2014-11-19,68.17704772949219,68.17704772949219,66.86595153808594,66.86595153808594,84684.0
+2014-11-20,66.99706268310547,66.99706268310547,65.68596649169922,66.07929229736328,115302.0
+2014-11-23,66.86595153808594,68.30815887451172,66.86595153808594,67.78372192382812,145833.0
+2014-11-24,68.57038116455078,68.57038116455078,66.99706268310547,67.128173828125,57388.0
+2014-11-25,66.07929229736328,70.66813659667969,66.07929229736328,67.128173828125,199651.0
+2014-11-26,67.128173828125,67.91483306884766,65.55485534667969,66.07929229736328,215542.0
+2014-11-27,65.68596649169922,69.2259292602539,65.16152954101562,69.09481811523438,147981.0
+2014-11-30,65.0304183959961,67.39038848876953,63.45709991455078,65.68596649169922,184705.0
+2014-12-01,65.0304183959961,68.17704772949219,65.0304183959961,67.78372192382812,270498.0
+2014-12-02,68.96370697021484,73.15921783447266,68.96370697021484,71.71701049804688,374653.0
+2014-12-03,71.8481216430664,73.29032897949219,69.7503662109375,70.1436996459961,292444.0
+2014-12-04,71.71701049804688,72.11034393310547,70.53702545166016,72.11034393310547,338052.0
+2014-12-07,71.45479583740234,73.29032897949219,71.32368469238281,73.15921783447266,174752.0
+2014-12-08,73.15921783447266,78.14138793945312,72.37255859375,72.7658920288086,765236.0
+2014-12-09,72.63478088378906,74.99475860595703,71.8481216430664,72.37255859375,413937.0
+2014-12-10,71.71701049804688,72.89700317382812,69.7503662109375,70.79924774169922,178411.0
+2014-12-11,68.70149230957031,69.7503662109375,67.52149963378906,68.83259582519531,334283.0
+2014-12-14,65.55485534667969,68.04593658447266,64.5059814453125,64.76819610595703,441712.0
+2014-12-15,65.68596649169922,67.128173828125,61.883785247802734,63.98154067993164,373084.0
+2014-12-16,61.62156295776367,61.62156295776367,57.16383361816406,57.16383361816406,485433.0
+2014-12-17,57.68827438354492,59.78602981567383,53.623870849609375,59.26158905029297,391887.0
+2014-12-18,61.228233337402344,65.42374420166016,61.228233337402344,65.42374420166016,693604.0
+2014-12-21,69.2259292602539,69.7503662109375,63.06377029418945,69.2259292602539,411022.0
+2014-12-22,68.70149230957031,68.70149230957031,66.6037368774414,67.52149963378906,282460.0
+2014-12-23,67.128173828125,69.09481811523438,66.6037368774414,66.6037368774414,202073.0
+2014-12-24,66.6037368774414,67.6526107788086,66.6037368774414,66.86595153808594,324180.0
+2014-12-25,66.99706268310547,67.52149963378906,65.55485534667969,66.6037368774414,181672.0
+2014-12-28,66.7348403930664,68.70149230957031,66.6037368774414,68.70149230957031,403469.0
+2014-12-29,68.70149230957031,71.32368469238281,68.70149230957031,70.2748031616211,396482.0
+2014-12-30,68.70149230957031,70.40591430664062,66.7348403930664,69.48814392089844,426562.0
+2014-12-31,71.19257354736328,71.32368469238281,65.0304183959961,67.91483306884766,383188.0
+2015-01-01,68.17704772949219,68.70149230957031,67.128173828125,68.17704772949219,172370.0
+2015-01-04,67.39038848876953,67.6526107788086,66.7348403930664,66.86595153808594,44197.0
+2015-01-05,66.86595153808594,66.86595153808594,65.16152954101562,65.81707763671875,103268.0
+2015-01-06,61.883785247802734,64.24375915527344,61.228233337402344,64.24375915527344,94056.0
+2015-01-07,65.0304183959961,65.81707763671875,63.98154067993164,64.6370849609375,185806.0
+2015-01-08,65.16152954101562,66.6037368774414,65.16152954101562,65.94818878173828,227363.0
+2015-01-11,66.34151458740234,66.6037368774414,66.07929229736328,66.21040344238281,27192.0
+2015-01-12,66.07929229736328,68.17704772949219,66.07929229736328,67.128173828125,101031.0
+2015-01-13,63.98154067993164,67.128173828125,63.98154067993164,66.6037368774414,49738.0
+2015-01-14,67.39038848876953,67.78372192382812,66.6037368774414,66.6037368774414,119565.0
+2015-01-15,66.6037368774414,67.39038848876953,66.6037368774414,66.86595153808594,77139.0
+2015-01-18,66.86595153808594,69.7503662109375,66.86595153808594,69.48814392089844,162173.0
+2015-01-19,69.48814392089844,70.53702545166016,69.48814392089844,70.2748031616211,61507.0
+2015-01-20,70.53702545166016,72.63478088378906,69.2259292602539,69.2259292602539,178322.0
+2015-01-21,68.83259582519531,70.2748031616211,68.70149230957031,68.83259582519531,67985.0
+2015-01-22,70.01258850097656,70.79924774169922,67.91483306884766,68.70149230957031,79237.0
+2015-01-26,69.48814392089844,71.06146240234375,69.48814392089844,69.7503662109375,74883.0
+2015-01-27,70.1436996459961,70.53702545166016,69.7503662109375,70.2748031616211,61145.0
+2015-01-28,70.66813659667969,71.58589935302734,70.40591430664062,70.79924774169922,188981.0
+2015-01-29,70.93035125732422,70.93035125732422,70.53702545166016,70.53702545166016,37743.0
+2015-02-01,71.32368469238281,72.89700317382812,71.32368469238281,72.37255859375,250608.0
+2015-02-02,72.37255859375,73.42144012451172,72.11034393310547,72.11034393310547,127816.0
+2015-02-03,71.97923278808594,73.42144012451172,71.97923278808594,73.15921783447266,305442.0
+2015-02-04,73.68365478515625,73.68365478515625,72.24144744873047,73.42144012451172,173379.0
+2015-02-05,72.89700317382812,74.07698822021484,72.89700317382812,73.94587707519531,52305.0
+2015-02-08,74.4703140258789,74.73253631591797,73.42144012451172,73.42144012451172,75221.0
+2015-02-09,73.42144012451172,73.68365478515625,72.89700317382812,73.29032897949219,27883.0
+2015-02-10,72.7658920288086,72.7658920288086,71.32368469238281,71.32368469238281,62426.0
+2015-02-11,71.58589935302734,74.73253631591797,71.58589935302734,74.4703140258789,304144.0
+2015-02-12,73.42144012451172,76.9614028930664,73.42144012451172,74.73253631591797,171522.0
+2015-02-15,75.51919555664062,77.61695098876953,74.20809936523438,74.20809936523438,190680.0
+2015-02-16,73.94587707519531,75.78141021728516,73.42144012451172,73.42144012451172,145014.0
+2015-02-17,74.4703140258789,75.25697326660156,73.81476593017578,73.81476593017578,96377.0
+2015-02-18,73.94587707519531,73.94587707519531,72.37255859375,72.89700317382812,93248.0
+2015-02-19,74.20809936523438,76.30585479736328,72.89700317382812,72.89700317382812,290312.0
+2015-02-22,73.42144012451172,74.4703140258789,72.63478088378906,72.63478088378906,158233.0
+2015-02-23,72.63478088378906,72.63478088378906,70.40591430664062,72.11034393310547,95181.0
+2015-02-24,72.11034393310547,72.37255859375,70.79924774169922,71.66456604003906,2722752.0
+2015-02-25,71.8481216430664,76.43695831298828,71.8481216430664,74.4493408203125,270178.0
+2015-02-26,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0
+2015-03-01,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0
+2015-03-02,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0
+2015-03-03,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0
+2015-03-04,72.89700317382812,75.65030670166016,72.89700317382812,75.1153793334961,199352.0
+2015-03-05,75.65030670166016,77.61695098876953,75.65030670166016,77.12397766113281,499829.0
+2015-03-08,76.56806945800781,77.22361755371094,76.04363250732422,76.56806945800781,96974.0
+2015-03-09,76.56806945800781,77.22361755371094,76.04363250732422,76.56806945800781,96974.0
+2015-03-10,75.51919555664062,76.56806945800781,74.4703140258789,74.4703140258789,113071.0
+2015-03-11,74.4703140258789,74.8636474609375,74.07698822021484,74.4703140258789,52149.0
+2015-03-12,74.4703140258789,75.25697326660156,74.07698822021484,74.73253631591797,48179.0
+2015-03-15,74.3392105102539,74.8636474609375,74.20809936523438,74.60142517089844,76849.0
+2015-03-16,74.60142517089844,74.60142517089844,73.42144012451172,74.3392105102539,179815.0
+2015-03-17,72.63478088378906,73.29032897949219,72.63478088378906,72.63478088378906,83403.0
+2015-03-18,72.50366973876953,72.7658920288086,70.2748031616211,70.66813659667969,89354.0
+2015-03-19,72.24144744873047,73.42144012451172,71.45479583740234,71.45479583740234,109084.0
+2015-03-22,71.8481216430664,72.24144744873047,71.71701049804688,71.71701049804688,29604.0
+2015-03-23,71.58589935302734,71.8481216430664,70.79924774169922,71.8481216430664,110687.0
+2015-03-24,71.8481216430664,71.8481216430664,65.55485534667969,67.128173828125,808597.0
+2015-03-25,67.128173828125,67.128173828125,62.93266296386719,63.45709991455078,205127.0
+2015-03-26,60.31046676635742,63.45709991455078,60.31046676635742,60.83490753173828,280381.0
+2015-03-29,62.670440673828125,63.71931838989258,61.359344482421875,63.45709991455078,820263.0
+2015-03-30,63.45709991455078,66.86595153808594,63.194881439208984,64.5059814453125,678340.0
+2015-03-31,65.0304183959961,65.81707763671875,62.670440673828125,62.670440673828125,291269.0
+2015-04-01,61.62156295776367,62.93266296386719,61.359344482421875,61.62156295776367,452603.0
+2015-04-02,61.883785247802734,62.014892578125,59.26158905029297,60.96601486206055,311664.0
+2015-04-05,61.09712600708008,61.09712600708008,58.212711334228516,59.523807525634766,163485.0
+2015-04-06,60.048248291015625,60.44157791137695,59.26158905029297,59.26158905029297,161658.0
+2015-04-07,60.048248291015625,60.83490753173828,59.78602981567383,59.917137145996094,247899.0
+2015-04-08,60.57268524169922,61.490455627441406,60.44157791137695,61.490455627441406,307719.0
+2015-04-09,61.228233337402344,62.014892578125,60.57268524169922,61.62156295776367,131580.0
+2015-04-12,62.014892578125,63.45709991455078,61.883785247802734,62.40822219848633,184894.0
+2015-04-13,68.30815887451172,68.30815887451172,64.5059814453125,64.76819610595703,325099.0
+2015-04-14,65.94818878173828,66.07929229736328,64.5059814453125,65.29263305664062,142439.0
+2015-04-15,65.55485534667969,66.86595153808594,65.55485534667969,66.21040344238281,122982.0
+2015-04-16,66.07929229736328,68.17704772949219,66.07929229736328,67.128173828125,167386.0
+2015-04-19,67.78372192382812,73.29032897949219,67.78372192382812,72.63478088378906,281632.0
+2015-04-20,73.15921783447266,73.15921783447266,68.43927001953125,69.2259292602539,236544.0
+2015-04-21,69.61925506591797,69.61925506591797,66.07929229736328,68.17704772949219,260404.0
+2015-04-22,69.2259292602539,70.79924774169922,68.83259582519531,69.61925506591797,163510.0
+2015-04-23,68.83259582519531,69.7503662109375,68.57038116455078,69.7503662109375,46810.0
+2015-04-26,70.2748031616211,70.79924774169922,69.48814392089844,69.87098693847656,149597.0
+2015-04-27,70.1436996459961,70.1436996459961,69.48814392089844,69.48814392089844,47919.0
+2015-04-28,69.48814392089844,69.48814392089844,68.17704772949219,68.49171447753906,385444.0
+2015-04-29,68.70149230957031,69.2259292602539,67.91483306884766,68.31340026855469,127076.0
+2015-04-30,68.96370697021484,69.2259292602539,67.25928497314453,67.66310119628906,130446.0
+2015-05-03,67.25928497314453,67.6526107788086,66.86595153808594,67.38514709472656,112989.0
+2015-05-04,66.86595153808594,67.128173828125,66.07929229736328,66.7348403930664,339061.0
+2015-05-05,67.6526107788086,68.43927001953125,66.99706268310547,67.98825073242188,150353.0
+2015-05-06,67.78372192382812,68.70149230957031,67.78372192382812,68.60184478759766,49872.0
+2015-05-07,67.25928497314453,68.30815887451172,67.25928497314453,68.04593658447266,46855.0
+2015-05-10,67.91483306884766,68.30815887451172,67.52149963378906,68.30815887451172,11974.0
+2015-05-11,68.30815887451172,68.83259582519531,67.25928497314453,67.36416625976562,68877.0
+2015-05-12,66.99706268310547,67.91483306884766,66.86595153808594,67.8414077758789,29948.0
+2015-05-13,68.17704772949219,68.70149230957031,67.6526107788086,67.6526107788086,47471.0
+2015-05-14,67.128173828125,68.96370697021484,66.86595153808594,67.46905517578125,43785.0
+2015-05-17,68.17704772949219,68.70149230957031,66.86595153808594,67.9305648803711,128039.0
+2015-05-18,67.6526107788086,67.78372192382812,67.6526107788086,67.6526107788086,47147.0
+2015-05-19,67.6526107788086,68.30815887451172,67.6526107788086,68.28718566894531,53563.0
+2015-05-20,67.91483306884766,70.01258850097656,67.91483306884766,68.75393676757812,105179.0
+2015-05-21,69.7503662109375,70.01258850097656,69.35704040527344,69.41472625732422,61498.0
+2015-05-24,69.2259292602539,69.61925506591797,69.09481811523438,69.28885650634766,21851.0
+2015-05-25,69.2259292602539,70.2748031616211,69.2259292602539,69.7503662109375,57842.0
+2015-05-26,69.35704040527344,69.7503662109375,68.96370697021484,69.25739288330078,71072.0
+2015-05-27,70.66813659667969,76.04363250732422,70.2748031616211,73.73609924316406,410253.0
+2015-05-28,74.99475860595703,75.51919555664062,72.50366973876953,73.18544006347656,560694.0
+2015-05-31,73.02810668945312,73.94587707519531,72.63478088378906,72.75540161132812,95584.0
+2015-06-01,71.97923278808594,73.15921783447266,70.79924774169922,72.84455871582031,218008.0
+2015-06-02,73.68365478515625,74.4703140258789,72.7658920288086,73.43193054199219,284734.0
+2015-06-03,73.94587707519531,73.94587707519531,72.24144744873047,72.44073486328125,116560.0
+2015-06-04,72.50366973876953,75.65030670166016,72.11034393310547,73.4581527709961,539742.0
+2015-06-07,72.89700317382812,74.4703140258789,72.7658920288086,73.5053482055664,172807.0
+2015-06-08,73.42144012451172,75.3880844116211,73.15921783447266,74.99475860595703,235737.0
+2015-06-09,74.07698822021484,76.83029174804688,73.55255126953125,74.95279693603516,383217.0
+2015-06-10,75.3880844116211,75.91252136230469,74.20809936523438,75.3880844116211,130463.0
+2015-06-11,75.91252136230469,75.91252136230469,74.3392105102539,74.37067413330078,79017.0
+2015-06-14,74.73253631591797,74.99475860595703,73.94587707519531,74.65386962890625,33927.0
+2015-06-15,73.94587707519531,74.20809936523438,72.7658920288086,73.51583862304688,103194.0
+2015-06-16,72.11034393310547,75.12586212158203,72.11034393310547,74.82169342041016,134728.0
+2015-06-17,73.81476593017578,75.78141021728516,73.81476593017578,75.48248291015625,69727.0
+2015-06-18,74.4703140258789,74.4703140258789,74.07698822021484,74.07698822021484,11053.0
+2015-06-21,74.07698822021484,74.4703140258789,73.42144012451172,73.42144012451172,30972.0
+2015-06-22,73.68365478515625,74.4703140258789,72.89700317382812,73.27459716796875,90142.0
+2015-06-23,73.15921783447266,74.4703140258789,73.15921783447266,73.5053482055664,98562.0
+2015-06-24,73.42144012451172,73.42144012451172,72.63478088378906,73.05957794189453,88607.0
+2015-06-25,72.89700317382812,73.29032897949219,71.8481216430664,72.16278839111328,209139.0
+2015-06-28,72.37255859375,72.37255859375,70.53702545166016,71.18733215332031,272189.0
+2015-06-29,70.66813659667969,71.19257354736328,69.7503662109375,70.86742401123047,145097.0
+2015-06-30,70.79924774169922,73.68365478515625,70.2748031616211,73.1801986694336,292314.0
+2015-07-01,73.42144012451172,73.68365478515625,73.15921783447266,73.54730224609375,105268.0
+2015-07-02,73.15921783447266,73.94587707519531,72.63478088378906,72.63478088378906,171596.0
+2015-07-05,72.50366973876953,73.15921783447266,71.97923278808594,72.19425201416016,144081.0
+2015-07-06,71.45479583740234,72.11034393310547,70.93035125732422,71.22403717041016,150829.0
+2015-07-07,71.06146240234375,71.06146240234375,69.2259292602539,69.59303283691406,234229.0
+2015-07-08,69.7503662109375,69.7503662109375,67.91483306884766,67.92007446289062,86515.0
+2015-07-09,68.17704772949219,68.83259582519531,67.6526107788086,67.83091735839844,153302.0
+2015-07-12,68.04593658447266,69.48814392089844,67.90434265136719,67.90434265136719,149729.0
+2015-07-13,68.17704772949219,68.43927001953125,67.128173828125,67.47954559326172,290066.0
+2015-07-14,67.6526107788086,67.91483306884766,67.25928497314453,67.88336181640625,50604.0
+2015-07-15,68.17704772949219,68.96370697021484,68.04593658447266,68.79589080810547,84023.0
+2015-07-19,68.79589080810547,68.79589080810547,68.79589080810547,68.79589080810547,0.0
+2015-07-20,68.79589080810547,68.79589080810547,68.79589080810547,68.79589080810547,0.0
+2015-07-21,68.79589080810547,68.79589080810547,68.79589080810547,68.79589080810547,0.0
+2015-07-22,68.96370697021484,69.09481811523438,67.78372192382812,68.43927001953125,183958.0
+2015-07-23,68.70149230957031,68.70149230957031,68.04593658447266,68.04593658447266,54502.0
+2015-07-26,68.17704772949219,68.17704772949219,67.6526107788086,67.78372192382812,31155.0
+2015-07-27,67.78372192382812,67.78372192382812,66.86595153808594,66.86595153808594,67254.0
+2015-07-28,65.81707763671875,66.21040344238281,65.81707763671875,66.04258728027344,51184.0
+2015-07-29,66.07929229736328,66.07929229736328,65.55485534667969,65.55485534667969,94621.0
+2015-07-30,65.55485534667969,65.81707763671875,65.29263305664062,65.51814270019531,61225.0
+2015-08-02,63.58821105957031,64.24375915527344,63.45709991455078,64.24375915527344,51519.0
+2015-08-03,64.5059814453125,64.5059814453125,63.98154067993164,64.07069396972656,20789.0
+2015-08-04,63.71931838989258,64.24375915527344,63.71931838989258,63.944828033447266,52761.0
+2015-08-05,64.24375915527344,65.42374420166016,63.71931838989258,63.813720703125,81113.0
+2015-08-06,63.71931838989258,64.1126480102539,63.58821105957031,63.976295471191406,78493.0
+2015-08-09,65.0304183959961,66.86595153808594,64.24375915527344,65.19823455810547,166166.0
+2015-08-10,66.34151458740234,66.47262573242188,65.68596649169922,66.34151458740234,67475.0
+2015-08-11,66.34151458740234,66.7348403930664,65.55485534667969,65.56009674072266,36503.0
+2015-08-12,65.0304183959961,65.42374420166016,64.24375915527344,64.500732421875,37045.0
+2015-08-13,65.0304183959961,65.0304183959961,63.98154067993164,64.29095458984375,47090.0
+2015-08-16,64.24375915527344,64.24375915527344,62.93266296386719,62.95888137817383,79298.0
+2015-08-17,62.93266296386719,62.93266296386719,61.7526741027832,62.009647369384766,73720.0
+2015-08-18,60.83490753173828,62.40822219848633,59.78602981567383,62.40822219848633,151645.0
+2015-08-19,62.40822219848633,62.93266296386719,59.78602981567383,59.87518310546875,80032.0
+2015-08-20,57.42605209350586,62.93266296386719,56.770503997802734,61.79462814331055,83744.0
+2015-08-23,57.95049285888672,59.917137145996094,57.16383361816406,57.1690788269043,57083.0
+2015-08-24,56.24606704711914,57.16383361816406,51.52611541748047,52.30752944946289,449673.0
+2015-08-25,51.9194450378418,54.80385971069336,50.34613037109375,54.02244567871094,810485.0
+2015-08-26,53.36165237426758,55.066078186035156,51.52611541748047,53.970001220703125,261607.0
+2015-08-27,55.590518951416016,56.11495590209961,54.67274856567383,55.06083297729492,166917.0
+2015-08-30,59.26158905029297,59.26158905029297,55.066078186035156,55.17096710205078,187547.0
+2015-08-31,55.066078186035156,55.19718933105469,53.23054122924805,53.43507385253906,137731.0
+2015-09-01,54.0172004699707,54.54164123535156,52.312774658203125,52.38619613647461,234549.0
+2015-09-02,51.13278579711914,52.312774658203125,50.870567321777344,52.00335693359375,153566.0
+2015-09-03,52.837215423583984,52.96832275390625,52.181663513183594,52.3599739074707,127387.0
+2015-09-06,51.9194450378418,52.96832275390625,51.9194450378418,51.92469024658203,46222.0
+2015-09-07,52.443885803222656,52.70610427856445,51.9194450378418,51.9194450378418,94825.0
+2015-09-08,51.78833770751953,52.443885803222656,51.78833770751953,52.244598388671875,44830.0
+2015-09-09,53.36165237426758,55.066078186035156,53.23054122924805,54.57835006713867,472526.0
+2015-09-10,54.148311614990234,57.68827438354492,54.0172004699707,56.16740036010742,299232.0
+2015-09-13,58.737152099609375,58.737152099609375,56.11495590209961,56.214599609375,289635.0
+2015-09-14,56.50828552246094,56.50828552246094,54.41053009033203,54.4315071105957,107943.0
+2015-09-15,53.754981994628906,54.67274856567383,53.754981994628906,54.53639602661133,53207.0
+2015-09-16,54.54164123535156,54.93497085571289,54.0172004699707,54.40003967285156,75669.0
+2015-09-17,54.54164123535156,54.93497085571289,53.49276351928711,54.47870635986328,364942.0
+2015-09-20,54.148311614990234,54.148311614990234,52.96832275390625,52.97881317138672,103012.0
+2015-09-21,52.96832275390625,53.49276351928711,52.70610427856445,52.95259094238281,124313.0
+2015-09-27,52.95259094238281,52.95259094238281,52.95259094238281,52.95259094238281,0.0
+2015-09-28,52.95259094238281,52.95259094238281,52.95259094238281,52.95259094238281,0.0
+2015-09-29,52.57499313354492,52.96832275390625,51.9194450378418,52.312774658203125,55775.0
+2015-09-30,52.443885803222656,53.49276351928711,52.181663513183594,53.13614273071289,45633.0
+2015-10-01,53.49276351928711,53.88608932495117,52.312774658203125,52.3599739074707,240014.0
+2015-10-04,52.57499313354492,53.36165237426758,52.312774658203125,52.3599739074707,133906.0
+2015-10-05,52.837215423583984,53.49276351928711,52.443885803222656,53.36165237426758,142866.0
+2015-10-06,53.623870849609375,55.85273742675781,53.623870849609375,55.690162658691406,328202.0
+2015-10-07,56.11495590209961,57.294944763183594,55.32829666137695,55.43843078613281,204931.0
+2015-10-08,55.590518951416016,56.24606704711914,55.19718933105469,55.522342681884766,245765.0
+2015-10-11,55.983848571777344,57.68827438354492,55.983848571777344,57.1795654296875,283564.0
+2015-10-12,57.68827438354492,59.6549186706543,56.63939666748047,58.674217224121094,668611.0
+2015-10-13,60.14657974243164,60.802127838134766,57.52438735961914,57.76038360595703,258072.0
+2015-10-14,57.52438735961914,59.98269271850586,56.86883544921875,59.005924224853516,358165.0
+2015-10-15,58.99937057495117,59.81880569458008,58.50770950317383,59.327144622802734,156685.0
+2015-10-18,58.67159652709961,60.31046676635742,58.67159652709961,59.62214279174805,60480.0
+2015-10-19,59.6549186706543,59.6549186706543,59.327144622802734,59.491031646728516,45722.0
+2015-10-20,59.6549186706543,59.6549186706543,59.327144622802734,59.37303161621094,171984.0
+2015-10-21,58.99937057495117,58.99937057495117,57.19661331176758,58.02260208129883,418951.0
+2015-10-22,58.34382247924805,58.34382247924805,56.049400329589844,56.50828552246094,77834.0
+2015-10-25,56.86883544921875,57.19661331176758,55.066078186035156,55.08574676513672,102652.0
+2015-10-26,55.72162628173828,55.88551330566406,53.09943389892578,54.344974517822266,191393.0
+2015-10-27,53.91886901855469,54.41053009033203,52.116111755371094,52.273441314697266,163077.0
+2015-10-28,52.279998779296875,52.443885803222656,50.14946365356445,51.631004333496094,317346.0
+2015-10-29,53.427207946777344,53.427207946777344,51.13278579711914,51.440895080566406,205729.0
+2015-11-01,50.313350677490234,50.477237701416016,49.82168960571289,50.43135070800781,95486.0
+2015-11-02,50.80501174926758,52.116111755371094,49.49391555786133,49.82168960571289,292135.0
+2015-11-03,49.65780258178711,50.14946365356445,48.51059341430664,48.62859344482422,100436.0
+2015-11-04,49.33002853393555,49.33002853393555,47.19949722290039,48.99570083618164,197928.0
+2015-11-05,49.002254486083984,49.166141510009766,48.34670639038086,48.766258239746094,84654.0
+2015-11-08,48.51059341430664,49.002254486083984,48.0189323425293,48.83181381225586,105046.0
+2015-11-09,48.8383674621582,49.82168960571289,48.8383674621582,49.81513595581055,52469.0
+2015-11-10,50.313350677490234,51.46056365966797,50.14946365356445,50.41168212890625,136754.0
+2015-11-11,50.96889877319336,51.13278579711914,49.49391555786133,50.51001739501953,96122.0
+2015-11-12,51.29667663574219,51.29667663574219,50.14946365356445,50.6411247253418,61853.0
+2015-11-15,48.18281936645508,50.14946365356445,48.18281936645508,48.67448043823242,118564.0
+2015-11-16,48.8383674621582,49.166141510009766,48.0189323425293,48.35981750488281,284759.0
+2015-11-17,48.67448043823242,49.166141510009766,48.34670639038086,48.8383674621582,130333.0
+2015-11-18,48.51059341430664,48.8383674621582,47.691158294677734,48.17626190185547,145317.0
+2015-11-19,48.34670639038086,48.67448043823242,48.0189323425293,48.53681564331055,80781.0
+2015-11-22,48.67448043823242,49.002254486083984,48.67448043823242,48.8383674621582,213866.0
+2015-11-23,48.8383674621582,49.002254486083984,48.34670639038086,48.8383674621582,148152.0
+2015-11-24,49.002254486083984,50.14946365356445,48.8383674621582,49.15303039550781,796470.0
+2015-11-25,49.49391555786133,49.82168960571289,49.002254486083984,49.35625076293945,286457.0
+2015-11-26,49.49391555786133,50.313350677490234,49.166141510009766,50.05768966674805,267405.0
+2015-11-29,50.313350677490234,50.6411247253418,49.82168960571289,49.94624328613281,194295.0
+2015-11-30,49.82168960571289,49.82168960571289,49.166141510009766,49.56602478027344,75657.0
+2015-12-01,49.65780258178711,49.65780258178711,48.8383674621582,49.2972526550293,265556.0
+2015-12-02,48.8383674621582,49.33002853393555,48.67448043823242,49.133365631103516,73933.0
+2015-12-03,48.8383674621582,48.8383674621582,48.0189323425293,48.18937301635742,95036.0
+2015-12-06,48.0189323425293,48.34670639038086,47.691158294677734,48.34670639038086,89672.0
+2015-12-07,48.34670639038086,48.67448043823242,47.691158294677734,47.691158294677734,62196.0
+2015-12-08,47.52727127075195,47.52727127075195,46.21617126464844,46.963497161865234,152032.0
+2015-12-09,47.36338424682617,47.36338424682617,45.888397216796875,45.91461944580078,93742.0
+2015-12-10,46.052284240722656,46.21617126464844,45.23284912109375,45.468849182128906,124112.0
+2015-12-13,40.97178649902344,45.56062316894531,40.97178649902344,43.04987335205078,162564.0
+2015-12-14,43.430091857910156,44.24952697753906,41.955108642578125,43.08920669555664,230516.0
+2015-12-15,43.102317810058594,43.430091857910156,42.28288269042969,42.76143264770508,199731.0
+2015-12-16,42.93843078613281,42.93843078613281,41.299560546875,41.41755676269531,191058.0
+2015-12-17,41.62733459472656,42.93843078613281,41.13567352294922,42.05344009399414,819933.0
+2015-12-20,41.955108642578125,41.955108642578125,40.807899475097656,40.998008728027344,228474.0
+2015-12-21,41.299560546875,41.299560546875,40.31623458862305,40.670230865478516,553699.0
+2015-12-22,40.97178649902344,42.118995666503906,40.64400863647461,41.607666015625,1324513.0
+2015-12-23,42.28288269042969,42.93843078613281,41.791221618652344,41.948551177978516,853608.0
+2015-12-24,41.955108642578125,42.44676971435547,40.807899475097656,41.25366973876953,387989.0
+2015-12-27,41.299560546875,41.62733459472656,40.31623458862305,40.807899475097656,208140.0
+2015-12-28,40.97178649902344,41.955108642578125,40.48012161254883,41.65355682373047,315017.0
+2015-12-29,41.62733459472656,43.75786590576172,40.64400863647461,43.135093688964844,605520.0
+2015-12-30,43.266204833984375,45.56062316894531,43.266204833984375,44.62974548339844,836485.0
+2015-12-31,44.90507507324219,46.38005828857422,44.90507507324219,46.052284240722656,377024.0
+2016-01-03,46.5439453125,47.691158294677734,45.724510192871094,47.448604583740234,287821.0
+2016-01-04,47.36338424682617,47.691158294677734,46.38005828857422,46.504615783691406,480826.0
+2016-01-05,46.38005828857422,46.70783615112305,43.59397888183594,45.416404724121094,430018.0
+2016-01-06,44.90507507324219,45.39673614501953,44.08563995361328,44.262638092041016,325978.0
+2016-01-07,44.08563995361328,44.08563995361328,40.152347564697266,40.65056610107422,316634.0
+2016-01-10,40.65056610107422,40.65056610107422,40.65056610107422,40.65056610107422,0.0
+2016-01-11,40.65056610107422,40.65056610107422,40.65056610107422,40.65056610107422,0.0
+2016-01-12,38.18570327758789,40.48012161254883,38.02181625366211,39.955684661865234,167565.0
+2016-01-13,39.988460540771484,41.299560546875,38.34959030151367,38.677364349365234,144681.0
+2016-01-14,38.677364349365234,38.677364349365234,36.05516815185547,37.91037368774414,313258.0
+2016-01-17,34.416297912597656,35.23573684692383,34.252410888671875,34.258968353271484,533910.0
+2016-01-18,34.416297912597656,35.07184982299805,32.44965362548828,32.554542541503906,745026.0
+2016-01-19,33.105201721191406,35.727394104003906,33.105201721191406,35.6815071105957,1413443.0
+2016-01-20,34.58018493652344,37.366268157958984,33.43297576904297,35.6815071105957,583971.0
+2016-01-21,35.89128112792969,38.841251373291016,35.89128112792969,38.59214401245117,761975.0
+2016-01-24,41.955108642578125,41.955108642578125,40.152347564697266,40.80134201049805,138087.0
+2016-01-25,40.97178649902344,41.955108642578125,39.49679946899414,41.12911605834961,182302.0
+2016-01-26,39.33291244506836,42.118995666503906,39.33291244506836,41.81744384765625,136487.0
+2016-01-27,41.955108642578125,43.9217529296875,41.955108642578125,43.266204833984375,297302.0
+2016-01-28,44.24952697753906,46.052284240722656,44.24952697753906,44.577301025390625,654781.0
+2016-01-31,45.888397216796875,47.03561019897461,45.888397216796875,45.934288024902344,553396.0
+2016-02-01,45.888397216796875,45.888397216796875,43.9217529296875,44.00697326660156,314670.0
+2016-02-02,43.266204833984375,44.08563995361328,42.44676971435547,43.102317810058594,450991.0
+2016-02-03,43.102317810058594,44.24952697753906,42.93843078613281,44.026641845703125,250983.0
+2016-02-04,44.24952697753906,46.5439453125,44.24952697753906,46.058841705322266,194490.0
+2016-02-07,45.888397216796875,45.888397216796875,45.06896209716797,45.344295501708984,221713.0
+2016-02-08,46.052284240722656,46.5439453125,44.741188049316406,45.619625091552734,253033.0
+2016-02-09,45.39673614501953,45.56062316894531,45.06896209716797,45.33118438720703,139295.0
+2016-02-10,44.90507507324219,45.23284912109375,44.413414001464844,44.577301025390625,238891.0
+2016-02-11,44.577301025390625,44.577301025390625,40.48012161254883,42.21076965332031,350924.0
+2016-02-14,42.61065673828125,42.77454376220703,39.16902542114258,39.25424575805664,219846.0
+2016-02-15,39.66068649291992,43.102317810058594,38.18570327758789,42.72865676879883,238273.0
+2016-02-16,43.430091857910156,44.90507507324219,41.62733459472656,42.28943634033203,112682.0
+2016-02-17,43.59397888183594,43.59397888183594,41.955108642578125,41.96166229248047,169505.0
+2016-02-18,42.28288269042969,42.93843078613281,41.791221618652344,42.118995666503906,180819.0
+2016-02-21,42.61065673828125,43.102317810058594,41.791221618652344,42.05344009399414,124108.0
+2016-02-22,42.77454376220703,42.77454376220703,41.791221618652344,42.56476974487305,218751.0
+2016-02-23,42.61065673828125,43.266204833984375,42.44676971435547,43.1285400390625,159423.0
+2016-02-24,42.93843078613281,43.59397888183594,42.77454376220703,43.25309371948242,220339.0
+2016-02-25,42.93843078613281,44.24952697753906,42.93843078613281,43.895530700683594,133366.0
+2016-02-28,45.888397216796875,45.888397216796875,44.90507507324219,45.56718063354492,247243.0
+2016-02-29,45.888397216796875,46.052284240722656,44.577301025390625,44.91818618774414,100659.0
+2016-03-01,45.56062316894531,46.87172317504883,45.56062316894531,46.4980583190918,237015.0
+2016-03-02,47.19949722290039,48.51059341430664,46.052284240722656,46.812721252441406,511577.0
+2016-03-03,47.03561019897461,47.36338424682617,46.5439453125,47.094608306884766,173302.0
+2016-03-06,47.855045318603516,49.002254486083984,47.855045318603516,48.74003601074219,312373.0
+2016-03-07,48.8383674621582,50.14946365356445,48.34670639038086,48.46470642089844,362200.0
+2016-03-08,48.67448043823242,49.33002853393555,48.34670639038086,48.608924865722656,157696.0
+2016-03-09,48.0189323425293,48.0189323425293,46.21617126464844,46.366947174072266,502104.0
+2016-03-10,46.70783615112305,47.691158294677734,46.70783615112305,46.937278747558594,333873.0
+2016-03-13,47.52727127075195,47.855045318603516,47.03561019897461,47.39616012573242,373235.0
+2016-03-14,47.19949722290039,48.0189323425293,46.87172317504883,47.69771194458008,206376.0
+2016-03-15,47.36338424682617,47.36338424682617,46.052284240722656,46.88483428955078,61708.0
+2016-03-16,47.03561019897461,48.18281936645508,46.87172317504883,47.959930419921875,176008.0
+2016-03-17,48.51059341430664,49.002254486083984,48.34670639038086,48.63514709472656,133578.0
+2016-03-20,48.67448043823242,49.49391555786133,48.67448043823242,49.1005859375,202395.0
+2016-03-21,49.002254486083984,49.65780258178711,48.67448043823242,49.002254486083984,105400.0
+2016-03-22,48.67448043823242,49.166141510009766,47.36338424682617,48.18937301635742,62561.0
+2016-03-23,48.34670639038086,48.67448043823242,48.34670639038086,48.51059341430664,99208.0
+2016-03-24,48.34670639038086,48.67448043823242,47.52727127075195,47.966487884521484,73030.0
+2016-03-27,47.691158294677734,47.691158294677734,47.03561019897461,47.173274993896484,71587.0
+2016-03-28,47.52727127075195,47.691158294677734,47.03561019897461,47.127384185791016,52408.0
+2016-03-29,48.34670639038086,48.34670639038086,45.06896209716797,45.55406951904297,349664.0
+2016-03-30,45.56062316894531,46.38005828857422,44.24952697753906,46.16373062133789,412460.0
+2016-03-31,47.19949722290039,49.49391555786133,45.724510192871094,49.26447296142578,583608.0
+2016-04-03,49.33002853393555,49.33002853393555,47.19949722290039,47.23883056640625,137015.0
+2016-04-04,47.52727127075195,48.18281936645508,47.52727127075195,47.75015640258789,98798.0
+2016-04-05,47.691158294677734,48.18281936645508,47.52727127075195,48.17626190185547,90495.0
+2016-04-06,48.34670639038086,48.8383674621582,48.18281936645508,48.66136932373047,91135.0
+2016-04-07,48.8383674621582,49.49391555786133,48.8383674621582,49.21202850341797,110659.0
+2016-04-10,49.33002853393555,49.82168960571289,49.33002853393555,49.74302291870117,33858.0
+2016-04-11,49.82168960571289,50.313350677490234,49.65780258178711,49.82168960571289,61520.0
+2016-04-12,49.98557662963867,51.78833770751953,49.98557662963867,51.62445068359375,104318.0
+2016-04-13,51.29667663574219,51.62445068359375,50.80501174926758,50.94267654418945,42219.0
+2016-04-14,51.29667663574219,51.29667663574219,50.14946365356445,50.19535446166992,62254.0
+2016-04-17,49.82168960571289,49.82168960571289,49.166141510009766,49.349693298339844,94717.0
+2016-04-18,48.51059341430664,48.51059341430664,47.855045318603516,48.163150787353516,208178.0
+2016-04-19,49.166141510009766,51.62445068359375,49.166141510009766,50.477237701416016,185902.0
+2016-04-20,50.477237701416016,51.62445068359375,50.477237701416016,51.58511734008789,93430.0
+2016-04-21,51.62445068359375,53.09943389892578,51.13278579711914,52.876548767089844,151398.0
+2016-04-24,52.60777282714844,55.88551330566406,52.60777282714844,54.77108383178711,396722.0
+2016-04-25,54.738304138183594,56.049400329589844,54.41053009033203,55.793739318847656,337907.0
+2016-04-26,55.5577392578125,56.049400329589844,54.41053009033203,54.738304138183594,45740.0
+2016-04-27,55.22996520996094,55.5577392578125,54.57441711425781,54.96118927001953,221158.0
+2016-04-28,54.57441711425781,55.72162628173828,54.41053009033203,54.8104133605957,234354.0
+2016-05-01,55.22996520996094,55.72162628173828,52.77165985107422,53.24365234375,70993.0
+2016-05-02,53.26332092285156,54.24664306640625,53.09943389892578,53.76809310913086,239311.0
+2016-05-03,53.09943389892578,53.591094970703125,52.443885803222656,52.77821350097656,81220.0
+2016-05-04,51.78833770751953,53.427207946777344,51.78833770751953,53.09943389892578,417300.0
+2016-05-05,53.427207946777344,54.738304138183594,53.26332092285156,54.24664306640625,114632.0
+2016-05-08,54.902191162109375,56.049400329589844,54.902191162109375,55.19718933105469,156092.0
+2016-05-09,55.72162628173828,56.213287353515625,55.39385223388672,55.865848541259766,263351.0
+2016-05-10,55.39385223388672,55.72162628173828,55.066078186035156,55.39385223388672,59260.0
+2016-05-11,55.88551330566406,55.88551330566406,54.902191162109375,55.39385223388672,169058.0
+2016-05-12,55.5577392578125,57.68827438354492,55.5577392578125,56.8819465637207,201025.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,55.39385223388672,55.39385223388672,54.24664306640625,54.351531982421875,50704.0
+2016-05-25,54.902191162109375,55.39385223388672,54.08275604248047,54.240089416503906,194842.0
+2016-05-26,54.738304138183594,56.377174377441406,54.738304138183594,55.39385223388672,201933.0
+2016-05-29,55.39385223388672,55.39385223388672,53.754981994628906,54.08275604248047,49117.0
+2016-05-30,53.591094970703125,53.591094970703125,52.60777282714844,52.699546813964844,47041.0
+2016-05-31,52.77165985107422,53.591094970703125,52.60777282714844,53.669761657714844,36014.0
+2016-06-01,53.26332092285156,53.754981994628906,53.09943389892578,53.754981994628906,6585.0
+2016-06-02,54.41053009033203,55.066078186035156,53.754981994628906,54.030311584472656,57981.0
+2016-06-05,54.08275604248047,54.08275604248047,53.427207946777344,53.754981994628906,75423.0
+2016-06-06,53.09943389892578,53.754981994628906,53.09943389892578,53.754981994628906,17301.0
+2016-06-07,54.41053009033203,56.377174377441406,54.41053009033203,56.33784484863281,352108.0
+2016-06-08,56.377174377441406,57.52438735961914,55.72162628173828,57.44572067260742,55759.0
+2016-06-09,57.52438735961914,57.68827438354492,56.213287353515625,56.43617630004883,26530.0
+2016-06-12,55.5577392578125,56.213287353515625,54.738304138183594,55.937957763671875,52885.0
+2016-06-13,55.39385223388672,56.377174377441406,55.39385223388672,56.141178131103516,45116.0
+2016-06-14,,,,,
+2016-06-15,55.72162628173828,56.70494842529297,55.72162628173828,55.72162628173828,167659.0
+2016-06-16,56.049400329589844,56.049400329589844,55.5577392578125,55.5577392578125,5166.0
+2016-06-19,56.213287353515625,56.377174377441406,55.39385223388672,55.60363006591797,12336.0
+2016-06-20,55.72162628173828,55.72162628173828,55.066078186035156,55.41352081298828,30679.0
+2016-06-21,55.88551330566406,56.377174377441406,55.72162628173828,56.13462448120117,121231.0
+2016-06-22,56.70494842529297,56.70494842529297,55.72162628173828,56.049400329589844,34873.0
+2016-06-23,55.72162628173828,56.54106140136719,55.72162628173828,56.213287353515625,7625.0
+2016-06-26,51.95222473144531,55.39385223388672,51.95222473144531,55.066078186035156,253436.0
+2016-06-27,55.066078186035156,56.70494842529297,55.066078186035156,56.70494842529297,52932.0
+2016-06-28,56.377174377441406,56.70494842529297,56.049400329589844,56.70494842529297,98877.0
+2016-06-29,56.377174377441406,58.016048431396484,56.377174377441406,56.70494842529297,157928.0
+2016-06-30,57.03272247314453,58.34382247924805,56.377174377441406,56.377174377441406,266404.0
+2016-07-03,57.03272247314453,58.34382247924805,56.377174377441406,56.377174377441406,266404.0
+2016-07-04,56.377174377441406,56.377174377441406,56.377174377441406,56.377174377441406,0.0
+2016-07-05,56.377174377441406,56.377174377441406,56.377174377441406,56.377174377441406,0.0
+2016-07-06,56.377174377441406,56.377174377441406,56.377174377441406,56.377174377441406,0.0
+2016-07-10,57.19661331176758,57.36050033569336,57.03272247314453,57.36050033569336,13850.0
+2016-07-11,57.36050033569336,58.016048431396484,56.86883544921875,57.8521614074707,18090.0
+2016-07-12,58.179935455322266,58.179935455322266,57.68827438354492,58.016048431396484,56856.0
+2016-07-14,58.99937057495117,60.31046676635742,58.50770950317383,58.83548355102539,59042.0
+2016-07-17,58.99937057495117,59.6549186706543,58.67159652709961,58.83548355102539,25863.0
+2016-07-18,58.179935455322266,58.34382247924805,57.36050033569336,57.52438735961914,37414.0
+2016-07-19,57.68827438354492,57.68827438354492,55.72162628173828,55.72162628173828,47337.0
+2016-07-20,56.213287353515625,56.377174377441406,55.88551330566406,56.377174377441406,45584.0
+2016-07-21,56.377174377441406,56.377174377441406,55.72162628173828,55.72162628173828,21333.0
+2016-07-24,55.39385223388672,55.39385223388672,55.066078186035156,55.066078186035156,24922.0
+2016-07-25,55.72162628173828,56.377174377441406,55.066078186035156,55.72162628173828,103789.0
+2016-07-26,55.88551330566406,56.213287353515625,55.72162628173828,56.049400329589844,19270.0
+2016-07-27,56.86883544921875,56.86883544921875,54.902191162109375,54.902191162109375,138157.0
+2016-07-28,54.41053009033203,54.41053009033203,53.754981994628906,54.41053009033203,103185.0
+2016-07-31,54.738304138183594,55.88551330566406,53.754981994628906,55.88551330566406,42337.0
+2016-08-01,55.88551330566406,56.049400329589844,55.066078186035156,56.049400329589844,68611.0
+2016-08-02,55.72162628173828,56.377174377441406,54.41053009033203,55.22996520996094,192574.0
+2016-08-03,55.066078186035156,57.19661331176758,55.066078186035156,57.19661331176758,98784.0
+2016-08-04,57.19661331176758,57.36050033569336,56.86883544921875,57.03272247314453,52984.0
+2016-08-07,57.19661331176758,58.016048431396484,57.03272247314453,58.016048431396484,112874.0
+2016-08-08,58.179935455322266,58.99937057495117,57.68827438354492,58.67159652709961,153321.0
+2016-08-09,58.179935455322266,58.179935455322266,57.8521614074707,57.8521614074707,69971.0
+2016-08-10,57.68827438354492,57.8521614074707,56.86883544921875,56.86883544921875,105424.0
+2016-08-11,57.36050033569336,57.68827438354492,57.03272247314453,57.03272247314453,30643.0
+2016-08-14,57.52438735961914,57.52438735961914,56.86883544921875,57.19661331176758,12256.0
+2016-08-15,57.03272247314453,57.19661331176758,57.03272247314453,57.19661331176758,147654.0
+2016-08-16,57.03272247314453,57.03272247314453,56.70494842529297,56.70494842529297,211799.0
+2016-08-17,56.70494842529297,56.86883544921875,55.39385223388672,55.39385223388672,107691.0
+2016-08-18,51.29667663574219,55.22996520996094,51.29667663574219,54.738304138183594,56573.0
+2016-08-21,54.902191162109375,55.22996520996094,54.902191162109375,54.902191162109375,9469.0
+2016-08-22,54.41053009033203,54.41053009033203,53.591094970703125,53.754981994628906,143023.0
+2016-08-23,53.09943389892578,54.41053009033203,53.09943389892578,54.41053009033203,54491.0
+2016-08-24,53.91886901855469,54.41053009033203,53.91886901855469,54.08275604248047,18399.0
+2016-08-25,53.754981994628906,54.738304138183594,53.427207946777344,54.08275604248047,144398.0
+2016-08-28,54.738304138183594,56.049400329589844,54.738304138183594,55.72162628173828,13831.0
+2016-08-29,56.70494842529297,57.19661331176758,56.70494842529297,56.86883544921875,83917.0
+2016-08-30,57.03272247314453,57.68827438354492,57.03272247314453,57.19661331176758,50517.0
+2016-08-31,57.03272247314453,57.36050033569336,57.03272247314453,57.36050033569336,74888.0
+2016-09-01,56.70494842529297,56.70494842529297,55.5577392578125,56.377174377441406,137712.0
+2016-09-04,55.39385223388672,57.19661331176758,55.39385223388672,57.19661331176758,104544.0
+2016-09-05,56.54106140136719,58.016048431396484,56.54106140136719,58.016048431396484,108538.0
+2016-09-06,58.179935455322266,58.179935455322266,57.03272247314453,57.03272247314453,299338.0
+2016-09-07,56.70494842529297,56.70494842529297,55.066078186035156,55.39385223388672,189416.0
+2016-09-08,55.5577392578125,55.72162628173828,55.5577392578125,55.5577392578125,223052.0
+2016-09-11,55.5577392578125,55.5577392578125,55.5577392578125,55.5577392578125,0.0
+2016-09-12,55.5577392578125,55.5577392578125,55.5577392578125,55.5577392578125,0.0
+2016-09-18,55.39385223388672,55.39385223388672,54.57441711425781,54.57441711425781,10989.0
+2016-09-19,55.066078186035156,55.066078186035156,52.443885803222656,52.60777282714844,204161.0
+2016-09-20,51.78833770751953,52.116111755371094,50.313350677490234,50.477237701416016,479596.0
+2016-09-21,50.80501174926758,51.62445068359375,50.14946365356445,50.313350677490234,117879.0
+2016-09-22,50.80501174926758,51.62445068359375,50.14946365356445,50.313350677490234,117879.0
+2016-09-25,49.65780258178711,49.82168960571289,49.166141510009766,49.82168960571289,25209.0
+2016-09-26,49.98557662963867,49.98557662963867,49.65780258178711,49.82168960571289,165627.0
+2016-09-27,48.51059341430664,49.33002853393555,47.855045318603516,49.166141510009766,119611.0
+2016-09-28,49.166141510009766,49.166141510009766,45.888397216796875,47.52727127075195,157228.0
+2016-09-29,47.03561019897461,50.14946365356445,47.03561019897461,49.65780258178711,119045.0
+2016-10-02,49.65780258178711,49.65780258178711,48.51059341430664,48.67448043823242,169432.0
+2016-10-03,47.691158294677734,48.18281936645508,46.5439453125,48.0189323425293,182320.0
+2016-10-04,47.691158294677734,48.34670639038086,45.888397216796875,48.18281936645508,184848.0
+2016-10-05,47.855045318603516,48.67448043823242,47.36338424682617,48.67448043823242,63714.0
+2016-10-06,48.51059341430664,51.78833770751953,47.855045318603516,51.13278579711914,127169.0
+2016-10-09,51.13278579711914,51.13278579711914,50.14946365356445,50.14946365356445,79461.0
+2016-10-10,50.14946365356445,50.80501174926758,50.14946365356445,50.80501174926758,4969.0
+2016-10-11,50.14946365356445,53.09943389892578,50.14946365356445,52.77165985107422,119968.0
+2016-10-12,52.443885803222656,52.443885803222656,51.78833770751953,52.116111755371094,21940.0
+2016-10-13,51.46056365966797,52.279998779296875,51.46056365966797,51.95222473144531,43619.0
+2016-10-16,51.13278579711914,52.116111755371094,51.13278579711914,51.46056365966797,36694.0
+2016-10-17,51.13278579711914,51.13278579711914,50.96889877319336,51.13278579711914,35893.0
+2016-10-18,52.279998779296875,55.066078186035156,51.13278579711914,51.62445068359375,426618.0
+2016-10-19,52.116111755371094,53.09943389892578,52.116111755371094,52.77165985107422,24159.0
+2016-10-20,52.60777282714844,55.066078186035156,52.60777282714844,54.738304138183594,171909.0
+2016-10-23,56.213287353515625,57.03272247314453,55.39385223388672,55.72162628173828,283329.0
+2016-10-24,,,,,
+2016-10-25,55.88551330566406,56.049400329589844,55.72162628173828,56.049400329589844,27053.0
+2016-10-26,55.22996520996094,55.72162628173828,54.738304138183594,55.72162628173828,112879.0
+2016-10-27,55.5577392578125,56.377174377441406,55.5577392578125,56.213287353515625,35570.0
+2016-10-30,56.377174377441406,56.54106140136719,55.72162628173828,56.049400329589844,301158.0
+2016-10-31,55.72162628173828,55.72162628173828,55.39385223388672,55.72162628173828,61203.0
+2016-11-01,55.72162628173828,56.213287353515625,55.72162628173828,56.213287353515625,33390.0
+2016-11-02,56.377174377441406,56.86883544921875,56.377174377441406,56.54106140136719,65069.0
+2016-11-03,56.54106140136719,57.36050033569336,56.377174377441406,57.36050033569336,136865.0
+2016-11-06,57.36050033569336,57.68827438354492,57.19661331176758,57.68827438354492,118869.0
+2016-11-07,57.68827438354492,58.016048431396484,57.68827438354492,57.8521614074707,143197.0
+2016-11-08,58.67159652709961,59.98269271850586,58.34382247924805,59.491031646728516,359099.0
+2016-11-09,58.016048431396484,60.638240814208984,57.8521614074707,60.4743537902832,365878.0
+2016-11-10,61.12990188598633,62.11322784423828,61.12990188598633,61.62156295776367,168548.0
+2016-11-13,61.78545379638672,62.441001892089844,61.29378890991211,62.27711486816406,449795.0
+2016-11-14,61.9493408203125,61.9493408203125,58.34382247924805,58.34382247924805,88641.0
+2016-11-15,58.016048431396484,58.016048431396484,55.72162628173828,56.049400329589844,108660.0
+2016-11-16,56.86883544921875,60.14657974243164,56.70494842529297,59.6549186706543,376066.0
+2016-11-17,59.6549186706543,59.6549186706543,58.179935455322266,58.83548355102539,145684.0
+2016-11-20,58.179935455322266,58.34382247924805,57.52438735961914,57.52438735961914,31576.0
+2016-11-21,58.016048431396484,58.016048431396484,56.049400329589844,56.049400329589844,41075.0
+2016-11-22,57.03272247314453,58.016048431396484,57.03272247314453,57.68827438354492,85554.0
+2016-11-23,57.8521614074707,59.491031646728516,57.68827438354492,58.99937057495117,286352.0
+2016-11-24,59.327144622802734,59.6549186706543,58.50770950317383,58.99937057495117,298887.0
+2016-11-27,58.99937057495117,59.98269271850586,58.67159652709961,59.98269271850586,217454.0
+2016-11-28,59.6549186706543,59.6549186706543,58.99937057495117,59.6549186706543,77525.0
+2016-11-29,59.327144622802734,59.6549186706543,58.34382247924805,58.50770950317383,83162.0
+2016-11-30,58.99937057495117,59.6549186706543,58.83548355102539,58.83548355102539,65839.0
+2016-12-01,59.98269271850586,60.31046676635742,58.67159652709961,59.327144622802734,96432.0
+2016-12-04,60.31046676635742,61.29378890991211,60.14657974243164,60.31046676635742,133346.0
+2016-12-05,60.31046676635742,60.31046676635742,59.327144622802734,59.6549186706543,113619.0
+2016-12-06,60.14657974243164,60.14657974243164,58.99937057495117,59.16325759887695,247543.0
+2016-12-07,59.327144622802734,59.6549186706543,58.83548355102539,59.491031646728516,79862.0
+2016-12-08,59.16325759887695,60.96601486206055,58.99937057495117,60.96601486206055,271931.0
+2016-12-11,60.96601486206055,61.78545379638672,60.96601486206055,61.78545379638672,200859.0
+2016-12-12,62.27711486816406,62.93266296386719,61.62156295776367,61.62156295776367,260807.0
+2016-12-13,61.62156295776367,61.78545379638672,60.4743537902832,60.96601486206055,134481.0
+2016-12-14,59.6549186706543,60.802127838134766,59.327144622802734,59.327144622802734,153640.0
+2016-12-15,59.327144622802734,60.4743537902832,59.327144622802734,60.4743537902832,19678.0
+2016-12-18,60.638240814208984,61.45767593383789,60.4743537902832,61.12990188598633,98335.0
+2016-12-19,61.29378890991211,61.62156295776367,60.96601486206055,61.29378890991211,122692.0
+2016-12-20,60.96601486206055,61.45767593383789,59.81880569458008,59.98269271850586,117681.0
+2016-12-21,60.31046676635742,60.31046676635742,59.6549186706543,59.98269271850586,45725.0
+2016-12-22,59.81880569458008,60.31046676635742,59.81880569458008,60.31046676635742,54143.0
+2016-12-25,60.638240814208984,61.62156295776367,60.638240814208984,60.96601486206055,39550.0
+2016-12-26,60.96601486206055,60.96601486206055,60.96601486206055,60.96601486206055,0.0
+2016-12-27,61.45767593383789,62.11322784423828,60.31046676635742,62.11322784423828,114740.0
+2016-12-28,62.11322784423828,62.76877212524414,62.11322784423828,62.441001892089844,161664.0
+2016-12-29,62.27711486816406,62.60488510131836,62.11322784423828,62.11322784423828,51201.0
+2017-01-01,62.27711486816406,62.441001892089844,62.11322784423828,62.441001892089844,3208.0
+2017-01-02,62.11322784423828,62.76877212524414,61.62156295776367,62.76877212524414,67816.0
+2017-01-03,61.9493408203125,62.60488510131836,61.9493408203125,62.60488510131836,94168.0
+2017-01-04,62.60488510131836,62.60488510131836,61.9493408203125,62.11322784423828,55727.0
+2017-01-05,62.441001892089844,64.89930725097656,62.27711486816406,64.89930725097656,171267.0
+2017-01-08,64.89930725097656,65.22708129882812,63.752098083496094,64.40764617919922,47808.0
+2017-01-09,64.571533203125,64.571533203125,62.93266296386719,63.26043701171875,55695.0
+2017-01-10,62.27711486816406,62.76877212524414,60.4743537902832,62.76877212524414,48042.0
+2017-01-11,62.27711486816406,62.76877212524414,61.62156295776367,61.62156295776367,172725.0
+2017-01-12,62.27711486816406,63.26043701171875,62.27711486816406,62.60488510131836,56418.0
+2017-01-15,62.441001892089844,62.76877212524414,62.27711486816406,62.27711486816406,107551.0
+2017-01-16,62.27711486816406,62.76877212524414,60.96601486206055,61.45767593383789,72594.0
+2017-01-17,61.29378890991211,62.11322784423828,60.96601486206055,62.11322784423828,156229.0
+2017-01-18,62.27711486816406,63.09654998779297,62.27711486816406,62.60488510131836,35327.0
+2017-01-19,62.60488510131836,63.58821105957031,62.60488510131836,63.58821105957031,99699.0
+2017-01-22,63.09654998779297,63.09654998779297,62.27711486816406,62.60488510131836,121853.0
+2017-01-23,62.76877212524414,64.24375915527344,62.76877212524414,64.24375915527344,211393.0
+2017-01-24,63.915985107421875,66.86595153808594,63.915985107421875,65.88262939453125,79005.0
+2017-01-25,66.86595153808594,66.86595153808594,65.3909683227539,65.55485534667969,61507.0
+2017-01-26,65.71874237060547,65.71874237060547,65.06319427490234,65.3909683227539,75105.0
+2017-01-29,65.3909683227539,65.55485534667969,65.3909683227539,65.55485534667969,7964.0
+2017-01-30,65.22708129882812,65.55485534667969,65.22708129882812,65.55485534667969,15617.0
+2017-01-31,65.55485534667969,65.55485534667969,64.24375915527344,64.24375915527344,80935.0
+2017-02-01,65.3909683227539,66.21040344238281,64.24375915527344,64.24375915527344,89563.0
+2017-02-02,63.915985107421875,64.571533203125,63.915985107421875,64.571533203125,145511.0
+2017-02-05,64.24375915527344,64.24375915527344,63.915985107421875,63.915985107421875,63533.0
+2017-02-06,63.915985107421875,64.24375915527344,63.58821105957031,63.752098083496094,45992.0
+2017-02-07,63.09654998779297,63.26043701171875,62.93266296386719,62.93266296386719,37833.0
+2017-02-08,62.27711486816406,63.09654998779297,62.27711486816406,62.441001892089844,7572.0
+2017-02-09,62.60488510131836,63.26043701171875,62.60488510131836,63.09654998779297,23261.0
+2017-02-12,63.58821105957031,63.58821105957031,63.26043701171875,63.58821105957031,25160.0
+2017-02-13,63.58821105957031,64.24375915527344,63.58821105957031,64.24375915527344,38747.0
+2017-02-14,64.24375915527344,64.24375915527344,64.07987213134766,64.07987213134766,42449.0
+2017-02-15,64.07987213134766,65.88262939453125,64.07987213134766,65.88262939453125,43478.0
+2017-02-16,66.21040344238281,66.53817749023438,64.24375915527344,64.24375915527344,65439.0
+2017-02-19,64.24375915527344,65.3909683227539,64.24375915527344,65.3909683227539,67314.0
+2017-02-20,65.06319427490234,65.06319427490234,64.571533203125,64.571533203125,47201.0
+2017-02-21,64.571533203125,64.571533203125,64.571533203125,64.571533203125,2091.0
+2017-02-22,64.89930725097656,64.89930725097656,64.73542022705078,64.89930725097656,36366.0
+2017-02-23,64.89930725097656,68.0131607055664,64.89930725097656,66.21040344238281,118037.0
+2017-02-26,67.68538665771484,68.0131607055664,66.53817749023438,66.53817749023438,89401.0
+2017-02-27,65.55485534667969,66.53817749023438,65.55485534667969,66.21040344238281,38323.0
+2017-02-28,65.88262939453125,66.70206451416016,65.88262939453125,66.21040344238281,12847.0
+2017-03-01,68.34093475341797,68.34093475341797,66.53817749023438,66.70206451416016,37858.0
+2017-03-02,67.35761260986328,67.35761260986328,67.1937255859375,67.35761260986328,8835.0
+2017-03-05,67.52149963378906,67.52149963378906,65.3909683227539,65.3909683227539,31343.0
+2017-03-06,65.55485534667969,66.53817749023438,64.89930725097656,65.88262939453125,64208.0
+2017-03-07,66.21040344238281,67.52149963378906,66.21040344238281,67.1937255859375,137460.0
+2017-03-08,67.1937255859375,68.17704772949219,67.1937255859375,67.52149963378906,47348.0
+2017-03-09,67.1937255859375,68.17704772949219,67.1937255859375,67.52149963378906,27848.0
+2017-03-12,67.1937255859375,67.52149963378906,67.1937255859375,67.52149963378906,29860.0
+2017-03-13,67.52149963378906,70.963134765625,67.52149963378906,68.34093475341797,99606.0
+2017-03-14,68.50482177734375,69.16036987304688,66.21040344238281,66.70206451416016,91483.0
+2017-03-15,66.86595153808594,66.86595153808594,66.3742904663086,66.3742904663086,605810.0
+2017-03-16,66.86595153808594,68.17704772949219,66.86595153808594,68.17704772949219,80288.0
+2017-03-19,67.84927368164062,68.50482177734375,67.52149963378906,67.84927368164062,33995.0
+2017-03-20,67.1937255859375,68.0131607055664,67.02983856201172,67.68538665771484,71087.0
+2017-03-21,70.47147369384766,70.47147369384766,67.52149963378906,67.52149963378906,78872.0
+2017-03-22,67.52149963378906,67.52149963378906,66.21040344238281,66.21040344238281,52424.0
+2017-03-23,66.86595153808594,66.86595153808594,65.88262939453125,66.3742904663086,30185.0
+2017-03-26,66.04651641845703,67.35761260986328,66.04651641845703,67.35761260986328,58576.0
+2017-03-27,66.70206451416016,67.52149963378906,66.70206451416016,67.52149963378906,11021.0
+2017-03-28,67.84927368164062,68.50482177734375,67.52149963378906,67.52149963378906,286450.0
+2017-03-29,67.52149963378906,67.52149963378906,67.52149963378906,67.52149963378906,0.0
+2017-03-30,67.1937255859375,68.0131607055664,66.86595153808594,66.86595153808594,72809.0
+2017-04-02,,,,,
+2017-04-03,66.21040344238281,66.21040344238281,65.88262939453125,65.88262939453125,26862.0
+2017-04-04,,,,,
+2017-04-05,67.52149963378906,67.52149963378906,66.86595153808594,67.52149963378906,48902.0
+2017-04-06,67.52149963378906,68.83259582519531,67.52149963378906,68.83259582519531,80877.0
+2017-04-09,68.66870880126953,68.66870880126953,68.34093475341797,68.50482177734375,23397.0
+2017-04-10,68.50482177734375,68.50482177734375,67.68538665771484,68.0131607055664,125624.0
+2017-04-11,68.0131607055664,68.0131607055664,66.86595153808594,66.86595153808594,157481.0
+2017-04-12,66.86595153808594,67.52149963378906,66.70206451416016,66.86595153808594,74238.0
+2017-04-13,67.52149963378906,67.52149963378906,65.71874237060547,65.71874237060547,67065.0
+2017-04-16,66.3742904663086,66.70206451416016,64.40764617919922,65.55485534667969,80029.0
+2017-04-17,65.88262939453125,65.88262939453125,65.06319427490234,65.22708129882812,104340.0
+2017-04-18,64.89930725097656,65.22708129882812,64.571533203125,64.571533203125,44968.0
+2017-04-19,64.89930725097656,65.22708129882812,64.73542022705078,65.06319427490234,73858.0
+2017-04-20,64.571533203125,64.571533203125,64.24375915527344,64.24375915527344,63769.0
+2017-04-23,66.04651641845703,66.04651641845703,64.40764617919922,64.73542022705078,47030.0
+2017-04-24,62.60488510131836,64.40764617919922,62.60488510131836,63.58821105957031,44838.0
+2017-04-25,63.58821105957031,63.752098083496094,63.42432403564453,63.42432403564453,26862.0
+2017-04-26,63.752098083496094,63.752098083496094,61.62156295776367,62.27711486816406,130374.0
+2017-04-27,61.78545379638672,63.26043701171875,61.78545379638672,63.26043701171875,157089.0
+2017-04-30,64.89930725097656,66.21040344238281,64.89930725097656,65.3909683227539,138761.0
+2017-05-01,65.22708129882812,66.04651641845703,64.89930725097656,64.89930725097656,49462.0
+2017-05-02,,,,,
+2017-05-03,63.915985107421875,63.915985107421875,62.93266296386719,63.58821105957031,49222.0
+2017-05-04,63.26043701171875,63.26043701171875,62.76877212524414,63.09654998779297,87615.0
+2017-05-07,63.26043701171875,63.58821105957031,62.93266296386719,62.93266296386719,41397.0
+2017-05-08,63.26043701171875,63.752098083496094,62.76877212524414,63.752098083496094,108053.0
+2017-05-09,,,,,
+2017-05-10,64.07987213134766,64.24375915527344,63.752098083496094,64.24375915527344,33169.0
+2017-05-11,63.915985107421875,63.915985107421875,62.76877212524414,63.58821105957031,84251.0
+2017-05-14,63.58821105957031,63.58821105957031,62.93266296386719,63.42432403564453,12957.0
+2017-05-15,63.58821105957031,63.58821105957031,63.58821105957031,63.58821105957031,41118.0
+2017-05-16,63.752098083496094,64.07987213134766,63.58821105957031,64.07987213134766,46579.0
+2017-05-17,63.915985107421875,64.07987213134766,63.752098083496094,64.07987213134766,8868.0
+2017-05-18,63.915985107421875,64.40764617919922,63.915985107421875,64.24375915527344,44146.0
+2017-05-21,62.60488510131836,65.06319427490234,62.60488510131836,65.06319427490234,74661.0
+2017-05-22,64.571533203125,65.22708129882812,64.571533203125,65.22708129882812,47724.0
+2017-05-23,62.76877212524414,65.22708129882812,62.76877212524414,65.22708129882812,66750.0
+2017-05-24,65.22708129882812,65.55485534667969,65.06319427490234,65.06319427490234,49859.0
+2017-05-25,65.22708129882812,66.86595153808594,65.22708129882812,66.21040344238281,87178.0
+2017-05-28,66.21040344238281,67.68538665771484,66.21040344238281,66.53817749023438,132119.0
+2017-05-29,66.3742904663086,67.02983856201172,66.3742904663086,67.02983856201172,72484.0
+2017-05-30,67.02983856201172,67.52149963378906,66.53817749023438,67.35761260986328,58907.0
+2017-05-31,67.35761260986328,67.35761260986328,67.35761260986328,67.35761260986328,716.0
+2017-06-01,67.02983856201172,67.02983856201172,66.86595153808594,67.02983856201172,52304.0
+2017-06-04,66.86595153808594,67.128173828125,66.21040344238281,66.21040344238281,110325.0
+2017-06-05,66.21040344238281,67.52149963378906,66.21040344238281,67.39038848876953,203028.0
+2017-06-06,63.915985107421875,67.25928497314453,63.915985107421875,67.25928497314453,79518.0
+2017-06-07,67.52149963378906,67.78372192382812,67.52149963378906,67.78372192382812,28717.0
+2017-06-08,67.128173828125,67.78372192382812,67.128173828125,67.78372192382812,86018.0
+2017-06-11,67.6526107788086,67.91483306884766,67.52149963378906,67.52149963378906,22938.0
+2017-06-12,67.52149963378906,67.6526107788086,67.128173828125,67.128173828125,84099.0
+2017-06-13,67.128173828125,67.78372192382812,66.99706268310547,67.6526107788086,53744.0
+2017-06-14,67.78372192382812,68.17704772949219,67.78372192382812,68.17704772949219,78804.0
+2017-06-15,67.6526107788086,68.30815887451172,67.52149963378906,68.30815887451172,77661.0
+2017-06-18,67.52149963378906,68.17704772949219,67.52149963378906,68.17704772949219,10011.0
+2017-06-19,68.17704772949219,69.48814392089844,68.17704772949219,68.30815887451172,24132.0
+2017-06-20,70.01258850097656,70.01258850097656,67.78372192382812,68.17704772949219,433078.0
+2017-06-21,68.43927001953125,71.19257354736328,68.43927001953125,70.93035125732422,108963.0
+2017-06-22,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0
+2017-06-25,73.42144012451172,73.42144012451172,73.42144012451172,73.42144012451172,0.0
+2017-06-26,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0
+2017-06-27,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0
+2017-06-28,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0
+2017-06-29,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0
+2017-07-02,73.42144012451172,74.73253631591797,70.79924774169922,73.42144012451172,46503.0
+2017-07-03,73.15921783447266,73.15921783447266,70.79924774169922,71.06146240234375,64012.0
+2017-07-04,70.66813659667969,71.45479583740234,68.70149230957031,68.83259582519531,19896.0
+2017-07-05,68.17704772949219,68.96370697021484,67.25928497314453,68.17704772949219,20431.0
+2017-07-06,68.57038116455078,70.01258850097656,67.91483306884766,70.01258850097656,8870.0
+2017-07-09,70.53702545166016,72.50366973876953,70.53702545166016,72.50366973876953,46930.0
+2017-07-10,71.71701049804688,73.81476593017578,70.2748031616211,73.81476593017578,61019.0
+2017-07-11,74.73253631591797,74.73253631591797,73.81476593017578,74.07698822021484,18622.0
+2017-07-12,74.07698822021484,76.04363250732422,74.07698822021484,76.04363250732422,87369.0
+2017-07-13,76.04363250732422,76.04363250732422,74.8636474609375,75.3880844116211,10067.0
+2017-07-16,73.29032897949219,75.3880844116211,73.29032897949219,75.12586212158203,63247.0
+2017-07-17,74.8636474609375,74.8636474609375,73.42144012451172,74.07698822021484,97812.0
+2017-07-18,73.94587707519531,73.94587707519531,72.7658920288086,72.7658920288086,84394.0
+2017-07-19,73.42144012451172,73.42144012451172,72.63478088378906,72.63478088378906,55782.0
+2017-07-20,72.7658920288086,73.29032897949219,70.53702545166016,73.29032897949219,101911.0
+2017-07-23,73.42144012451172,73.42144012451172,72.11034393310547,72.11034393310547,21926.0
+2017-07-24,71.97923278808594,72.63478088378906,71.8481216430664,72.11034393310547,5098.0
+2017-07-25,73.42144012451172,73.42144012451172,71.45479583740234,72.7658920288086,27262.0
+2017-07-26,72.7658920288086,72.7658920288086,72.11034393310547,72.7658920288086,37545.0
+2017-07-27,73.42144012451172,73.42144012451172,71.97923278808594,72.11034393310547,21591.0
+2017-07-30,71.58589935302734,72.11034393310547,71.58589935302734,72.11034393310547,22051.0
+2017-07-31,72.11034393310547,72.11034393310547,71.71701049804688,71.8481216430664,19543.0
+2017-08-01,71.8481216430664,72.11034393310547,70.79924774169922,71.19257354736328,40654.0
+2017-08-02,72.63478088378906,72.63478088378906,71.32368469238281,71.58589935302734,42334.0
+2017-08-03,71.45479583740234,71.45479583740234,71.06146240234375,71.19257354736328,3566.0
+2017-08-06,71.19257354736328,72.11034393310547,71.19257354736328,72.11034393310547,9503.0
+2017-08-07,72.11034393310547,72.7658920288086,72.11034393310547,72.7658920288086,97731.0
+2017-08-08,72.11034393310547,73.94587707519531,72.11034393310547,73.94587707519531,46438.0
+2017-08-09,73.94587707519531,74.60142517089844,73.94587707519531,73.94587707519531,72935.0
+2017-08-10,73.81476593017578,74.07698822021484,72.50366973876953,72.50366973876953,32757.0
+2017-08-13,70.40591430664062,72.11034393310547,70.40591430664062,70.66813659667969,95602.0
+2017-08-14,70.66813659667969,70.66813659667969,70.53702545166016,70.66813659667969,65256.0
+2017-08-15,70.66813659667969,70.79924774169922,69.48814392089844,69.48814392089844,56246.0
+2017-08-16,72.11034393310547,72.11034393310547,69.7503662109375,69.88147735595703,38933.0
+2017-08-17,70.1436996459961,70.66813659667969,70.1436996459961,70.2748031616211,6295.0
+2017-08-20,70.79924774169922,71.19257354736328,70.79924774169922,71.06146240234375,7270.0
+2017-08-21,70.2748031616211,71.45479583740234,70.2748031616211,71.32368469238281,27323.0
+2017-08-22,71.32368469238281,71.32368469238281,70.53702545166016,70.79924774169922,23108.0
+2017-08-23,70.40591430664062,70.79924774169922,70.1436996459961,70.2748031616211,63354.0
+2017-08-24,70.2748031616211,71.8481216430664,70.2748031616211,70.40591430664062,54479.0
+2017-08-27,70.53702545166016,70.53702545166016,69.88147735595703,69.88147735595703,21081.0
+2017-08-28,71.06146240234375,71.06146240234375,70.1436996459961,70.79924774169922,51869.0
+2017-08-29,71.32368469238281,71.32368469238281,70.53702545166016,70.79924774169922,42446.0
+2017-08-30,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0
+2017-08-31,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0
+2017-09-03,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0
+2017-09-04,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0
+2017-09-05,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0
+2017-09-06,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0
+2017-09-07,69.48814392089844,70.40591430664062,69.2259292602539,69.7503662109375,136249.0
+2017-09-10,70.1436996459961,70.1436996459961,70.01258850097656,70.1436996459961,129848.0
+2017-09-11,70.40591430664062,70.93035125732422,70.40591430664062,70.93035125732422,118991.0
+2017-09-12,70.79924774169922,71.58589935302734,70.79924774169922,71.45479583740234,12522.0
+2017-09-13,71.71701049804688,72.11034393310547,71.71701049804688,72.11034393310547,25088.0
+2017-09-14,72.63478088378906,72.89700317382812,71.97923278808594,72.89700317382812,67810.0
+2017-09-17,73.29032897949219,74.07698822021484,73.02810668945312,74.07698822021484,12479.0
+2017-09-18,74.20809936523438,74.20809936523438,72.37255859375,72.37255859375,17646.0
+2017-09-19,72.11034393310547,73.42144012451172,72.11034393310547,73.02810668945312,9386.0
+2017-09-20,73.02810668945312,73.02810668945312,73.02810668945312,73.02810668945312,0.0
+2017-09-21,73.02810668945312,73.02810668945312,73.02810668945312,73.02810668945312,0.0
+2017-09-24,73.02810668945312,73.02810668945312,73.02810668945312,73.02810668945312,0.0
+2017-09-25,72.11034393310547,72.11034393310547,70.1436996459961,70.53702545166016,136182.0
+2017-09-26,71.45479583740234,71.45479583740234,70.93035125732422,71.19257354736328,117349.0
+2017-09-27,70.93035125732422,71.32368469238281,70.93035125732422,71.32368469238281,33396.0
+2017-09-28,70.66813659667969,71.58589935302734,70.66813659667969,71.58589935302734,5668.0
+2017-10-01,70.53702545166016,71.19257354736328,70.53702545166016,71.19257354736328,2736.0
+2017-10-02,70.66813659667969,70.66813659667969,68.83259582519531,69.2259292602539,249342.0
+2017-10-03,69.2259292602539,69.2259292602539,69.2259292602539,69.2259292602539,0.0
+2017-10-04,67.25928497314453,68.70149230957031,67.25928497314453,68.70149230957031,165360.0
+2017-10-05,68.17704772949219,68.57038116455078,68.17704772949219,68.57038116455078,133726.0
+2017-10-08,67.91483306884766,68.17704772949219,67.78372192382812,67.78372192382812,12479.0
+2017-10-09,67.25928497314453,67.39038848876953,66.47262573242188,66.86595153808594,40607.0
+2017-10-10,66.7348403930664,67.39038848876953,65.81707763671875,67.25928497314453,22590.0
+2017-10-11,66.21040344238281,66.21040344238281,64.89930725097656,65.0959701538086,45427.0
+2017-10-12,71.58589935302734,71.58589935302734,65.55485534667969,66.86595153808594,180052.0
+2017-10-15,65.81707763671875,68.17704772949219,65.81707763671875,66.6037368774414,21394.0
+2017-10-16,66.99706268310547,66.99706268310547,66.7348403930664,66.99706268310547,36561.0
+2017-10-17,66.86595153808594,66.86595153808594,65.94818878173828,66.7348403930664,44053.0
+2017-10-18,66.7348403930664,66.86595153808594,66.7348403930664,66.86595153808594,23966.0
+2017-10-19,66.7348403930664,66.7348403930664,64.89930725097656,65.0959701538086,29810.0
+2017-10-22,65.16152954101562,65.16152954101562,64.0470962524414,64.1126480102539,95044.0
+2017-10-23,64.89930725097656,66.21040344238281,64.89930725097656,65.55485534667969,113797.0
+2017-10-24,66.86595153808594,69.09481811523438,65.68596649169922,68.17704772949219,140201.0
+2017-10-25,68.17704772949219,69.09481811523438,67.91483306884766,69.09481811523438,65322.0
+2017-10-26,68.83259582519531,69.7503662109375,68.83259582519531,69.61925506591797,70205.0
+2017-10-29,69.48814392089844,71.32368469238281,69.48814392089844,70.79924774169922,64028.0
+2017-10-30,71.06146240234375,72.89700317382812,70.79924774169922,72.7658920288086,131259.0
+2017-10-31,72.7658920288086,72.7658920288086,71.19257354736328,71.19257354736328,33359.0
+2017-11-01,71.06146240234375,71.06146240234375,70.2748031616211,70.2748031616211,42614.0
+2017-11-02,70.1436996459961,71.71701049804688,69.09481811523438,71.45479583740234,43375.0
+2017-11-05,70.1436996459961,72.11034393310547,67.6526107788086,71.19257354736328,269699.0
+2017-11-06,70.1436996459961,72.37255859375,67.6526107788086,72.11034393310547,793546.0
+2017-11-07,72.50366973876953,72.50366973876953,68.83259582519531,70.79924774169922,694691.0
+2017-11-08,69.61925506591797,71.97923278808594,68.70149230957031,69.48814392089844,370334.0
+2017-11-09,68.96370697021484,70.1436996459961,68.83259582519531,69.35704040527344,29421.0
+2017-11-12,68.83259582519531,68.83259582519531,67.6526107788086,68.70149230957031,58233.0
+2017-11-13,68.04593658447266,69.61925506591797,67.52149963378906,69.48814392089844,119904.0
+2017-11-14,69.09481811523438,69.09481811523438,68.43927001953125,68.70149230957031,37991.0
+2017-11-15,68.70149230957031,68.83259582519531,68.04593658447266,68.17704772949219,30072.0
+2017-11-16,68.43927001953125,68.43927001953125,67.39038848876953,67.52149963378906,21411.0
+2017-11-19,66.86595153808594,66.86595153808594,66.34151458740234,66.6037368774414,14034.0
+2017-11-20,65.22708129882812,66.21040344238281,65.22708129882812,65.55485534667969,39154.0
+2017-11-21,65.22708129882812,65.22708129882812,64.6370849609375,64.89930725097656,38122.0
+2017-11-22,64.76819610595703,64.89930725097656,64.37487030029297,64.89930725097656,60598.0
+2017-11-23,64.44042205810547,65.42374420166016,64.37487030029297,64.571533203125,148826.0
+2017-11-26,65.35819244384766,67.128173828125,65.35819244384766,66.86595153808594,123170.0
+2017-11-27,67.39038848876953,67.52149963378906,66.86595153808594,67.52149963378906,10417.0
+2017-11-28,66.86595153808594,67.52149963378906,66.86595153808594,67.39038848876953,26878.0
+2017-11-29,66.99706268310547,67.39038848876953,66.86595153808594,66.86595153808594,33884.0
+2017-11-30,66.86595153808594,67.52149963378906,66.86595153808594,66.99706268310547,20881.0
+2017-12-03,68.43927001953125,69.35704040527344,67.78372192382812,68.70149230957031,107046.0
+2017-12-04,68.83259582519531,68.96370697021484,68.57038116455078,68.70149230957031,79335.0
+2017-12-05,69.09481811523438,69.09481811523438,68.17704772949219,68.17704772949219,74656.0
+2017-12-06,68.17704772949219,68.17704772949219,67.52149963378906,67.52149963378906,64443.0
+2017-12-07,67.52149963378906,68.17704772949219,67.52149963378906,68.17704772949219,23302.0
+2017-12-10,67.6526107788086,68.43927001953125,67.25928497314453,67.6526107788086,106243.0
+2017-12-11,67.128173828125,67.52149963378906,66.86595153808594,67.52149963378906,67827.0
+2017-12-12,66.99706268310547,67.52149963378906,66.99706268310547,67.39038848876953,20967.0
+2017-12-13,67.91483306884766,67.91483306884766,66.86595153808594,66.86595153808594,119025.0
+2017-12-14,66.86595153808594,66.86595153808594,65.55485534667969,65.55485534667969,222213.0
+2017-12-17,65.55485534667969,65.55485534667969,64.89930725097656,65.55485534667969,47461.0
+2017-12-18,65.55485534667969,66.86595153808594,65.42374420166016,66.86595153808594,478435.0
+2017-12-19,67.52149963378906,67.6526107788086,66.47262573242188,66.6037368774414,193155.0
+2017-12-20,66.86595153808594,66.86595153808594,66.47262573242188,66.7348403930664,191773.0
+2017-12-21,66.47262573242188,67.128173828125,65.55485534667969,65.68596649169922,57585.0
+2017-12-24,65.94818878173828,66.34151458740234,65.48930358886719,66.21040344238281,50553.0
+2017-12-25,65.55485534667969,66.34151458740234,64.89930725097656,64.89930725097656,87706.0
+2017-12-26,64.96485900878906,65.68596649169922,64.89930725097656,65.55485534667969,64779.0
+2017-12-27,65.55485534667969,65.68596649169922,64.89930725097656,65.68596649169922,60901.0
+2017-12-28,65.22708129882812,66.34151458740234,65.22708129882812,66.21040344238281,61202.0
+2017-12-31,66.21040344238281,66.34151458740234,65.94818878173828,66.21040344238281,35734.0
+2018-01-01,66.07929229736328,66.86595153808594,66.07929229736328,66.21040344238281,80097.0
+2018-01-02,66.86595153808594,66.86595153808594,66.21040344238281,66.7348403930664,55051.0
+2018-01-03,66.7348403930664,68.83259582519531,66.07929229736328,68.04593658447266,193482.0
+2018-01-04,68.17704772949219,70.79924774169922,68.04593658447266,70.40591430664062,263502.0
+2018-01-07,70.79924774169922,71.71701049804688,70.66813659667969,71.71701049804688,109046.0
+2018-01-08,70.53702545166016,70.93035125732422,69.48814392089844,69.7503662109375,53474.0
+2018-01-09,69.7503662109375,70.79924774169922,68.83259582519531,70.1436996459961,85665.0
+2018-01-10,70.66813659667969,70.66813659667969,70.1436996459961,70.1436996459961,6663.0
+2018-01-11,69.88147735595703,70.01258850097656,69.09481811523438,69.48814392089844,9828.0
+2018-01-14,70.1436996459961,70.1436996459961,70.01258850097656,70.01258850097656,8640.0
+2018-01-15,70.1436996459961,70.2748031616211,70.01258850097656,70.01258850097656,32661.0
+2018-01-16,70.53702545166016,70.66813659667969,69.48814392089844,69.48814392089844,29802.0
+2018-01-17,69.48814392089844,70.1436996459961,69.48814392089844,70.1436996459961,9726.0
+2018-01-18,70.1436996459961,70.66813659667969,70.1436996459961,70.66813659667969,47152.0
+2018-01-21,70.66813659667969,71.58589935302734,70.66813659667969,71.58589935302734,28307.0
+2018-01-22,70.93035125732422,70.93035125732422,70.79924774169922,70.79924774169922,163682.0
+2018-01-23,70.93035125732422,71.58589935302734,70.93035125732422,71.45479583740234,165003.0
+2018-01-24,71.71701049804688,71.71701049804688,70.40591430664062,70.53702545166016,84202.0
+2018-01-25,70.40591430664062,70.40591430664062,69.48814392089844,70.1436996459961,132357.0
+2018-01-28,71.8481216430664,71.8481216430664,69.88147735595703,70.1436996459961,65506.0
+2018-01-29,70.1436996459961,70.79924774169922,70.1436996459961,70.1436996459961,112940.0
+2018-01-30,70.53702545166016,72.24144744873047,70.53702545166016,72.11034393310547,166947.0
+2018-01-31,72.37255859375,73.94587707519531,72.24144744873047,73.55255126953125,220840.0
+2018-02-01,73.42144012451172,74.60142517089844,73.42144012451172,73.94587707519531,97641.0
+2018-02-04,73.42144012451172,73.42144012451172,73.42144012451172,73.42144012451172,2216.0
+2018-02-05,73.68365478515625,74.73253631591797,73.68365478515625,74.73253631591797,4676.0
+2018-02-06,73.81476593017578,74.20809936523438,72.89700317382812,73.42144012451172,87845.0
+2018-02-07,73.42144012451172,73.94587707519531,72.89700317382812,72.89700317382812,32650.0
+2018-02-08,73.42144012451172,73.42144012451172,72.50366973876953,72.50366973876953,16305.0
+2018-02-11,72.7658920288086,72.7658920288086,70.66813659667969,70.66813659667969,19325.0
+2018-02-12,70.79924774169922,71.19257354736328,70.79924774169922,71.19257354736328,76462.0
+2018-02-13,71.45479583740234,71.58589935302734,70.79924774169922,70.79924774169922,6765.0
+2018-02-14,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,2552.0
+2018-02-15,71.19257354736328,72.7658920288086,71.19257354736328,72.7658920288086,62147.0
+2018-02-18,72.7658920288086,74.07698822021484,72.50366973876953,73.94587707519531,56697.0
+2018-02-19,73.55255126953125,74.73253631591797,73.55255126953125,74.73253631591797,58715.0
+2018-02-20,73.81476593017578,74.73253631591797,73.81476593017578,74.73253631591797,11658.0
+2018-02-21,74.99475860595703,74.99475860595703,72.7658920288086,72.7658920288086,89209.0
+2018-02-22,72.89700317382812,73.29032897949219,72.37255859375,72.89700317382812,42899.0
+2018-02-25,72.37255859375,72.50366973876953,70.2748031616211,71.97923278808594,127778.0
+2018-02-26,71.45479583740234,71.8481216430664,71.06146240234375,71.32368469238281,16755.0
+2018-02-27,71.97923278808594,73.68365478515625,71.45479583740234,73.68365478515625,54423.0
+2018-02-28,74.07698822021484,74.4703140258789,73.42144012451172,74.4703140258789,35371.0
+2018-03-01,73.42144012451172,73.42144012451172,72.7658920288086,73.29032897949219,73571.0
+2018-03-04,73.42144012451172,73.42144012451172,71.58589935302734,71.58589935302734,150242.0
+2018-03-05,72.24144744873047,72.24144744873047,71.45479583740234,72.11034393310547,20338.0
+2018-03-06,71.71701049804688,72.11034393310547,71.19257354736328,71.19257354736328,19194.0
+2018-03-07,71.58589935302734,71.8481216430664,71.32368469238281,71.45479583740234,34639.0
+2018-03-08,71.32368469238281,71.45479583740234,70.79924774169922,70.79924774169922,53373.0
+2018-03-11,71.45479583740234,71.45479583740234,70.40591430664062,70.40591430664062,32197.0
+2018-03-12,70.2748031616211,70.79924774169922,69.48814392089844,70.01258850097656,205405.0
+2018-03-13,70.53702545166016,71.06146240234375,69.88147735595703,70.40591430664062,250483.0
+2018-03-14,70.2748031616211,71.32368469238281,70.1436996459961,70.1436996459961,97995.0
+2018-03-15,70.01258850097656,70.01258850097656,66.47262573242188,68.17704772949219,228687.0
+2018-03-18,68.17704772949219,68.83259582519531,68.17704772949219,68.70149230957031,210666.0
+2018-03-19,68.30815887451172,69.48814392089844,68.30815887451172,68.96370697021484,149250.0
+2018-03-20,68.96370697021484,69.2259292602539,68.57038116455078,68.96370697021484,37020.0
+2018-03-21,68.96370697021484,68.96370697021484,68.96370697021484,68.96370697021484,0.0
+2018-03-22,68.43927001953125,68.83259582519531,67.6526107788086,67.91483306884766,58592.0
+2018-03-25,67.91483306884766,68.70149230957031,67.52149963378906,67.6526107788086,72664.0
+2018-03-26,66.86595153808594,67.52149963378906,66.47262573242188,66.86595153808594,316852.0
+2018-03-27,66.86595153808594,67.78372192382812,66.6037368774414,66.86595153808594,256331.0
+2018-03-28,66.86595153808594,66.86595153808594,65.42374420166016,66.21040344238281,184000.0
+2018-03-29,67.39038848876953,68.17704772949219,66.47262573242188,68.04593658447266,121818.0
+2018-04-01,67.91483306884766,68.43927001953125,67.39038848876953,68.04593658447266,87787.0
+2018-04-02,67.6526107788086,68.17704772949219,67.39038848876953,67.91483306884766,40886.0
+2018-04-03,67.6526107788086,67.78372192382812,67.52149963378906,67.52149963378906,73265.0
+2018-04-04,67.52149963378906,68.30815887451172,66.7348403930664,68.30815887451172,110991.0
+2018-04-05,68.30815887451172,70.53702545166016,67.52149963378906,70.2748031616211,210457.0
+2018-04-08,70.2748031616211,71.58589935302734,70.1436996459961,70.66813659667969,86356.0
+2018-04-09,68.83259582519531,70.79924774169922,68.83259582519531,69.7503662109375,78654.0
+2018-04-10,70.40591430664062,70.79924774169922,70.1436996459961,70.66813659667969,25342.0
+2018-04-11,70.2748031616211,70.93035125732422,70.1436996459961,70.1436996459961,64044.0
+2018-04-12,69.2259292602539,70.1436996459961,69.2259292602539,69.48814392089844,10719.0
+2018-04-15,70.53702545166016,71.32368469238281,69.61925506591797,71.32368469238281,73750.0
+2018-04-16,71.71701049804688,72.7658920288086,71.71701049804688,72.63478088378906,91059.0
+2018-04-17,72.37255859375,72.50366973876953,71.97923278808594,72.24144744873047,44451.0
+2018-04-18,71.8481216430664,71.8481216430664,70.1436996459961,70.1436996459961,99524.0
+2018-04-19,70.66813659667969,70.79924774169922,69.2259292602539,69.35704040527344,76027.0
+2018-04-22,70.2748031616211,70.53702545166016,68.43927001953125,68.57038116455078,94501.0
+2018-04-23,68.70149230957031,69.48814392089844,67.52149963378906,67.91483306884766,121568.0
+2018-04-24,66.86595153808594,66.86595153808594,65.22708129882812,65.48930358886719,252609.0
+2018-04-25,65.48930358886719,66.34151458740234,65.48930358886719,66.07929229736328,154733.0
+2018-04-26,65.94818878173828,65.94818878173828,64.96485900878906,65.35819244384766,148318.0
+2018-04-29,65.35819244384766,65.81707763671875,65.35819244384766,65.55485534667969,92549.0
+2018-04-30,66.21040344238281,67.52149963378906,66.21040344238281,66.7348403930664,145601.0
+2018-05-01,66.7348403930664,67.52149963378906,66.7348403930664,67.25928497314453,50144.0
+2018-05-02,67.128173828125,67.52149963378906,66.7348403930664,66.7348403930664,46332.0
+2018-05-03,67.25928497314453,67.25928497314453,66.6037368774414,66.86595153808594,14706.0
+2018-05-06,67.25928497314453,67.25928497314453,66.99706268310547,67.25928497314453,30618.0
+2018-05-07,66.99706268310547,68.04593658447266,66.86595153808594,67.128173828125,44956.0
+2018-05-08,67.128173828125,67.78372192382812,66.99706268310547,67.128173828125,97576.0
+2018-05-09,66.86595153808594,67.128173828125,65.16152954101562,65.55485534667969,43040.0
+2018-05-10,66.7348403930664,66.7348403930664,66.34151458740234,66.6037368774414,2886.0
+2018-05-13,67.25928497314453,67.91483306884766,66.7348403930664,66.7348403930664,49550.0
+2018-05-14,67.52149963378906,67.6526107788086,66.86595153808594,67.128173828125,63357.0
+2018-05-15,64.6370849609375,66.99706268310547,64.6370849609375,65.55485534667969,55051.0
+2018-05-16,65.55485534667969,65.55485534667969,65.0959701538086,65.42374420166016,9849.0
+2018-05-17,65.29263305664062,65.55485534667969,63.915985107421875,64.24375915527344,74020.0
+2018-05-20,64.89930725097656,65.29263305664062,64.571533203125,64.571533203125,84106.0
+2018-05-21,65.16152954101562,65.16152954101562,64.24375915527344,64.89930725097656,31376.0
+2018-05-22,64.89930725097656,64.96485900878906,64.37487030029297,64.83375549316406,110263.0
+2018-05-23,64.24375915527344,64.89930725097656,62.27711486816406,62.34266662597656,237025.0
+2018-05-24,62.40822219848633,64.1126480102539,62.27711486816406,64.1126480102539,72389.0
+2018-05-27,64.1126480102539,64.1126480102539,62.014892578125,62.2115592956543,93526.0
+2018-05-28,62.27711486816406,63.12932586669922,62.2115592956543,62.40822219848633,54587.0
+2018-05-29,62.40822219848633,62.93266296386719,62.27711486816406,62.93266296386719,36314.0
+2018-05-30,62.93266296386719,63.06377029418945,62.40822219848633,62.99821472167969,40808.0
+2018-05-31,62.670440673828125,62.93266296386719,62.2115592956543,62.27711486816406,88618.0
+2018-06-03,62.27711486816406,62.34266662597656,61.162681579589844,61.29378890991211,152275.0
+2018-06-04,61.29378890991211,62.014892578125,60.638240814208984,60.96601486206055,221442.0
+2018-06-05,61.62156295776367,62.93266296386719,61.62156295776367,62.27711486816406,246686.0
+2018-06-06,62.60488510131836,62.60488510131836,61.29378890991211,61.9493408203125,53645.0
+2018-06-07,61.9493408203125,61.9493408203125,60.90045928955078,61.55601119995117,81813.0
+2018-06-10,61.55601119995117,61.883785247802734,61.03157043457031,61.62156295776367,44341.0
+2018-06-11,62.014892578125,62.014892578125,60.90045928955078,61.55601119995117,34790.0
+2018-06-12,61.62156295776367,61.883785247802734,60.90045928955078,61.29378890991211,112060.0
+2018-06-13,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0
+2018-06-14,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0
+2018-06-17,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0
+2018-06-18,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0
+2018-06-19,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0
+2018-06-20,61.29378890991211,61.29378890991211,60.31046676635742,60.57268524169922,93222.0
+2018-06-21,60.638240814208984,61.03157043457031,60.179359436035156,61.03157043457031,70576.0
+2018-06-24,61.162681579589844,62.080448150634766,60.90045928955078,61.68711853027344,244059.0
+2018-06-25,61.68711853027344,62.14600372314453,61.68711853027344,62.14600372314453,16596.0
+2018-06-26,61.7526741027832,61.7526741027832,61.490455627441406,61.490455627441406,17949.0
+2018-06-27,61.359344482421875,62.014892578125,61.359344482421875,61.883785247802734,11274.0
+2018-06-28,62.2115592956543,63.12932586669922,62.2115592956543,63.06377029418945,97439.0
+2018-07-01,63.194881439208984,63.58821105957031,63.06377029418945,63.12932586669922,40024.0
+2018-07-02,63.12932586669922,63.26043701171875,62.73599624633789,63.26043701171875,18294.0
+2018-07-03,62.670440673828125,63.52265548706055,62.670440673828125,62.93266296386719,20807.0
+2018-07-04,63.12932586669922,63.58821105957031,62.60488510131836,63.58821105957031,63131.0
+2018-07-05,62.99821472167969,63.45709991455078,62.93266296386719,63.45709991455078,80584.0
+2018-07-08,62.93266296386719,62.93266296386719,62.53933334350586,62.60488510131836,5230.0
+2018-07-09,62.53933334350586,62.60488510131836,61.81822967529297,62.53933334350586,27676.0
+2018-07-10,62.60488510131836,62.93266296386719,62.60488510131836,62.93266296386719,40085.0
+2018-07-11,62.93266296386719,62.93266296386719,61.03157043457031,61.68711853027344,135811.0
+2018-07-12,61.62156295776367,61.68711853027344,61.55601119995117,61.68711853027344,13783.0
+2018-07-15,61.9493408203125,61.9493408203125,61.359344482421875,61.359344482421875,35388.0
+2018-07-16,61.62156295776367,61.62156295776367,61.29378890991211,61.29378890991211,59531.0
+2018-07-17,61.29378890991211,61.29378890991211,60.96601486206055,60.96601486206055,24666.0
+2018-07-18,60.83490753173828,61.55601119995117,60.769351959228516,61.162681579589844,19456.0
+2018-07-19,60.83490753173828,60.96601486206055,60.70379638671875,60.70379638671875,12842.0
+2018-07-22,60.638240814208984,60.96601486206055,60.244911193847656,60.31046676635742,81864.0
+2018-07-23,60.44157791137695,60.44157791137695,60.244911193847656,60.31046676635742,13278.0
+2018-07-24,60.179359436035156,60.179359436035156,59.58936309814453,59.6549186706543,49698.0
+2018-07-25,59.1304817199707,59.1304817199707,58.933815002441406,58.99937057495117,59550.0
+2018-07-26,58.933815002441406,58.933815002441406,57.75382614135742,57.81938171386719,60308.0
+2018-07-29,56.377174377441406,56.377174377441406,52.05055618286133,52.05055618286133,279190.0
+2018-07-30,49.166141510009766,49.82168960571289,48.51059341430664,48.576148986816406,409155.0
+2018-07-31,48.64170455932617,49.166141510009766,48.248374938964844,48.51059341430664,130576.0
+2018-08-01,48.51059341430664,49.756134033203125,48.51059341430664,49.49391555786133,221126.0
+2018-08-02,49.49391555786133,49.49391555786133,48.576148986816406,48.576148986816406,130181.0
+2018-08-05,48.576148986816406,48.576148986816406,45.298404693603516,45.75728988647461,796261.0
+2018-08-06,45.888397216796875,47.78948974609375,45.888397216796875,47.39616012573242,451330.0
+2018-08-07,47.46171569824219,47.59282684326172,46.21617126464844,46.5439453125,101812.0
+2018-08-08,46.5439453125,47.19949722290039,46.21617126464844,46.21617126464844,80433.0
+2018-08-09,46.5439453125,46.5439453125,45.888397216796875,46.019508361816406,53887.0
+2018-08-12,45.888397216796875,45.888397216796875,42.34843826293945,43.59397888183594,337224.0
+2018-08-13,43.59397888183594,43.856197357177734,42.47954559326172,42.545101165771484,135596.0
+2018-08-14,42.61065673828125,44.05286407470703,42.61065673828125,43.6595344543457,234280.0
+2018-08-15,43.6595344543457,45.167293548583984,43.6595344543457,44.577301025390625,188271.0
+2018-08-16,44.83951950073242,45.56062316894531,44.577301025390625,45.56062316894531,107972.0
+2018-08-19,44.83951950073242,45.56062316894531,44.577301025390625,45.56062316894531,107972.0
+2018-08-20,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0
+2018-08-21,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0
+2018-08-22,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0
+2018-08-23,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0
+2018-08-26,45.822845458984375,48.8383674621582,45.822845458984375,48.31393051147461,336052.0
+2018-08-27,48.64170455932617,48.70725631713867,47.92060089111328,48.70725631713867,123101.0
+2018-08-28,48.51059341430664,49.690582275390625,48.51059341430664,49.166141510009766,102662.0
+2018-08-29,49.166141510009766,49.2972526550293,48.51059341430664,48.8383674621582,128618.0
+2018-08-30,48.576148986816406,48.70725631713867,47.59282684326172,48.31393051147461,220037.0
+2018-09-02,48.31393051147461,48.31393051147461,47.855045318603516,48.18281936645508,27791.0
+2018-09-03,48.576148986816406,49.166141510009766,48.37948226928711,48.90392303466797,162921.0
+2018-09-04,48.70725631713867,49.1005859375,47.855045318603516,48.51059341430664,339498.0
+2018-09-05,47.723934173583984,48.37948226928711,47.06838607788086,47.855045318603516,677775.0
+2018-09-06,47.92060089111328,48.51059341430664,47.19949722290039,47.92060089111328,509669.0
+2018-09-09,47.92060089111328,48.51059341430664,47.855045318603516,48.445037841796875,521189.0
+2018-09-10,48.445037841796875,48.445037841796875,47.52727127075195,47.855045318603516,126109.0
+2018-09-11,47.855045318603516,47.98615264892578,47.52727127075195,47.98615264892578,43566.0
+2018-09-12,48.05170822143555,48.05170822143555,47.19949722290039,47.39616012573242,370326.0
+2018-09-13,45.95395278930664,46.5439453125,45.888397216796875,46.019508361816406,67519.0
+2018-09-16,45.888397216796875,45.888397216796875,44.1839714050293,44.380638122558594,105116.0
+2018-09-17,44.05286407470703,44.05286407470703,43.135093688964844,43.33176040649414,281953.0
+2018-09-18,43.39731216430664,43.72509002685547,42.41399383544922,42.41399383544922,302218.0
+2018-09-19,42.08621597290039,42.61065673828125,41.299560546875,41.62733459472656,274153.0
+2018-09-20,41.62733459472656,41.62733459472656,39.46402359008789,39.79179763793945,528781.0
+2018-09-23,39.79179763793945,39.79179763793945,39.79179763793945,39.79179763793945,0.0
+2018-09-24,41.62733459472656,41.62733459472656,39.46402359008789,39.79179763793945,528781.0
+2018-09-25,39.46402359008789,39.79179763793945,38.5462532043457,38.61180877685547,473594.0
+2018-09-26,39.0051383972168,41.299560546875,38.742919921875,41.16844940185547,476048.0
+2018-09-27,41.299560546875,41.823997497558594,40.90623092651367,41.03733825683594,301664.0
+2018-09-30,41.234004974365234,41.75844192504883,40.38179016113281,40.44734573364258,238501.0
+2018-10-01,40.512901306152344,41.299560546875,40.31623458862305,40.77511978149414,142192.0
+2018-10-02,40.97178649902344,40.97178649902344,39.988460540771484,40.38179016113281,126098.0
+2018-10-03,40.18512725830078,40.18512725830078,39.46402359008789,39.79179763793945,281783.0
+2018-10-04,39.988460540771484,39.988460540771484,39.529579162597656,39.72624206542969,69003.0
+2018-10-07,39.79179763793945,39.79179763793945,38.742919921875,39.201805114746094,80642.0
+2018-10-08,38.93958282470703,39.33291244506836,38.41514587402344,38.4807014465332,312728.0
+2018-10-09,38.61180877685547,38.677364349365234,37.69404220581055,37.82515335083008,186828.0
+2018-10-10,37.75959777832031,37.82515335083008,37.03849411010742,37.30071258544922,124399.0
+2018-10-11,36.120723724365234,36.71072006225586,35.727394104003906,36.71072006225586,220160.0
+2018-10-14,37.03849411010742,37.03849411010742,34.088523864746094,34.28519058227539,243904.0
+2018-10-15,35.07184982299805,36.05516815185547,34.416297912597656,36.05516815185547,234954.0
+2018-10-16,36.05516815185547,36.645164489746094,34.35074234008789,35.98961639404297,857015.0
+2018-10-17,36.05516815185547,36.90738296508789,35.98961639404297,36.05516815185547,231329.0
+2018-10-18,36.3829460144043,36.3829460144043,35.79294967651367,35.79294967651367,139631.0
+2018-10-21,34.088523864746094,35.39962387084961,33.43297576904297,34.940738677978516,140891.0
+2018-10-22,34.940738677978516,34.940738677978516,33.76074981689453,33.95741653442383,383140.0
+2018-10-23,34.416297912597656,34.416297912597656,32.84298324584961,33.43297576904297,401759.0
+2018-10-24,33.76074981689453,34.088523864746094,33.43297576904297,33.8263053894043,200934.0
+2018-10-25,33.89186096191406,35.00629425048828,33.695194244384766,34.54740905761719,1213714.0
+2018-10-28,34.74407196044922,37.16960144042969,34.416297912597656,37.03849411010742,787195.0
+2018-10-29,37.03849411010742,37.69404220581055,36.51405334472656,37.10404968261719,502174.0
+2018-10-30,37.16960144042969,37.30071258544922,36.251834869384766,36.3829460144043,285368.0
+2018-10-31,36.51405334472656,36.51405334472656,36.05516815185547,36.31739044189453,596386.0
+2018-11-01,36.31739044189453,36.776275634765625,35.39962387084961,35.530731201171875,320258.0
+2018-11-04,35.39962387084961,36.31739044189453,34.74407196044922,35.98961639404297,576396.0
+2018-11-05,36.186279296875,36.841827392578125,35.727394104003906,36.05516815185547,590656.0
+2018-11-06,35.39962387084961,36.251834869384766,35.39962387084961,35.9240608215332,442627.0
+2018-11-07,35.79294967651367,36.251834869384766,35.79294967651367,36.186279296875,256147.0
+2018-11-08,36.251834869384766,36.57960891723633,35.9240608215332,36.05516815185547,239985.0
+2018-11-11,35.79294967651367,37.10404968261719,35.46517562866211,37.10404968261719,562699.0
+2018-11-12,37.16960144042969,38.61180877685547,37.10404968261719,38.5462532043457,636468.0
+2018-11-13,38.677364349365234,38.677364349365234,37.89070510864258,38.087371826171875,259854.0
+2018-11-14,37.366268157958984,38.61180877685547,37.23515701293945,38.02181625366211,395574.0
+2018-11-15,38.087371826171875,38.34959030151367,37.49737548828125,37.956260681152344,117066.0
+2018-11-18,38.02181625366211,38.21847915649414,37.03849411010742,37.03849411010742,158647.0
+2018-11-19,36.841827392578125,37.69404220581055,36.841827392578125,37.366268157958984,116708.0
+2018-11-20,37.366268157958984,37.69404220581055,36.841827392578125,37.16960144042969,130692.0
+2018-11-21,37.10404968261719,37.562931060791016,36.31739044189453,37.366268157958984,261823.0
+2018-11-22,37.49737548828125,39.33291244506836,37.49737548828125,38.874027252197266,622095.0
+2018-11-25,38.808475494384766,39.201805114746094,38.02181625366211,38.34959030151367,246918.0
+2018-11-26,38.677364349365234,39.13624954223633,38.087371826171875,38.5462532043457,107526.0
+2018-11-27,38.677364349365234,39.33291244506836,38.5462532043457,39.33291244506836,141589.0
+2018-11-28,39.66068649291992,40.64400863647461,39.398468017578125,39.529579162597656,253200.0
+2018-11-29,39.66068649291992,39.72624206542969,39.398468017578125,39.66068649291992,215685.0
+2018-12-02,40.31623458862305,40.31623458862305,39.72624206542969,40.18512725830078,278286.0
+2018-12-03,40.18512725830078,40.512901306152344,39.922908782958984,40.31623458862305,125536.0
+2018-12-04,40.119571685791016,41.16844940185547,39.988460540771484,40.05401611328125,359323.0
+2018-12-05,39.988460540771484,40.44734573364258,39.66068649291992,40.18512725830078,164642.0
+2018-12-06,40.119571685791016,40.25068283081055,39.07069396972656,39.33291244506836,238345.0
+2018-12-09,39.33291244506836,39.398468017578125,38.808475494384766,38.808475494384766,80973.0
+2018-12-10,38.874027252197266,38.874027252197266,38.02181625366211,38.02181625366211,151041.0
+2018-12-11,38.087371826171875,38.677364349365234,37.89070510864258,38.5462532043457,70249.0
+2018-12-12,38.61180877685547,38.93958282470703,38.41514587402344,38.61180877685547,119715.0
+2018-12-13,40.05401611328125,41.1028938293457,39.922908782958984,40.31623458862305,843504.0
+2018-12-16,40.512901306152344,40.77511978149414,40.31623458862305,40.64400863647461,211616.0
+2018-12-17,40.64400863647461,41.62733459472656,40.64400863647461,41.1028938293457,377014.0
+2018-12-18,41.16844940185547,41.234004974365234,40.97178649902344,41.03733825683594,293355.0
+2018-12-19,41.16844940185547,41.16844940185547,40.31623458862305,40.709564208984375,280644.0
+2018-12-20,40.97178649902344,40.97178649902344,40.25068283081055,40.38179016113281,237483.0
+2018-12-23,38.677364349365234,39.267356872558594,38.4807014465332,38.93958282470703,303133.0
+2018-12-24,39.07069396972656,39.07069396972656,38.34959030151367,38.5462532043457,292704.0
+2018-12-25,37.562931060791016,38.02181625366211,37.23515701293945,37.30071258544922,262923.0
+2018-12-26,37.30071258544922,37.69404220581055,36.841827392578125,36.90738296508789,231923.0
+2018-12-27,37.366268157958984,37.366268157958984,36.57960891723633,36.645164489746094,311154.0
+2018-12-30,36.841827392578125,37.49737548828125,36.71072006225586,37.03849411010742,280565.0
+2018-12-31,37.03849411010742,37.23515701293945,36.71072006225586,36.841827392578125,244662.0
+2019-01-01,36.841827392578125,36.841827392578125,36.57960891723633,36.71072006225586,155639.0
+2019-01-02,36.71072006225586,37.16960144042969,36.57960891723633,36.841827392578125,265539.0
+2019-01-03,36.972938537597656,37.03849411010742,36.3829460144043,36.57960891723633,221934.0
+2019-01-06,36.90738296508789,37.03849411010742,36.645164489746094,36.71072006225586,374228.0
+2019-01-07,36.776275634765625,38.15292739868164,36.776275634765625,38.15292739868164,326894.0
+2019-01-08,38.15292739868164,38.5462532043457,37.562931060791016,38.4807014465332,396686.0
+2019-01-09,38.4807014465332,40.18512725830078,38.41514587402344,39.85735321044922,722366.0
+2019-01-10,39.72624206542969,40.18512725830078,39.72624206542969,39.79179763793945,739205.0
+2019-01-13,39.85735321044922,40.38179016113281,39.529579162597656,39.85735321044922,203290.0
+2019-01-14,40.709564208984375,41.5617790222168,40.512901306152344,41.3651123046875,1110996.0
+2019-01-15,41.5617790222168,42.41399383544922,41.299560546875,42.28288269042969,617389.0
+2019-01-16,42.34843826293945,42.41399383544922,41.69288635253906,41.823997497558594,248065.0
+2019-01-17,41.955108642578125,42.151771545410156,41.69288635253906,41.955108642578125,155410.0
+2019-01-20,41.62733459472656,41.955108642578125,41.430667877197266,41.62733459472656,106577.0
+2019-01-21,41.430667877197266,41.823997497558594,41.299560546875,41.823997497558594,114693.0
+2019-01-22,41.823997497558594,43.20064926147461,41.823997497558594,43.06953811645508,310889.0
+2019-01-23,43.06953811645508,44.708412170410156,43.06953811645508,43.987308502197266,541981.0
+2019-01-24,44.380638122558594,44.380638122558594,43.06953811645508,43.20064926147461,305341.0
+2019-01-27,42.93843078613281,43.856197357177734,42.80731964111328,43.856197357177734,215533.0
+2019-01-28,43.987308502197266,44.05286407470703,43.52842330932617,44.05286407470703,111984.0
+2019-01-29,43.9217529296875,44.380638122558594,43.6595344543457,44.1184196472168,127523.0
+2019-01-30,44.1184196472168,44.24952697753906,43.39731216430664,43.9217529296875,178130.0
+2019-01-31,43.59397888183594,43.6595344543457,42.80731964111328,42.93843078613281,219584.0
+2019-02-03,42.80731964111328,43.59397888183594,42.61065673828125,43.266204833984375,177384.0
+2019-02-04,45.23284912109375,45.298404693603516,43.72509002685547,44.31508255004883,955340.0
+2019-02-05,43.987308502197266,44.31508255004883,43.462867736816406,43.72509002685547,371842.0
+2019-02-06,44.31508255004883,45.62617874145508,43.856197357177734,45.23284912109375,793495.0
+2019-02-07,45.23284912109375,45.23284912109375,44.51174545288086,45.101741790771484,287417.0
+2019-02-10,44.577301025390625,45.23284912109375,44.577301025390625,44.97063064575195,95736.0
+2019-02-11,44.90507507324219,44.90507507324219,44.44619369506836,44.44619369506836,122508.0
+2019-02-12,44.577301025390625,44.577301025390625,43.52842330932617,43.72509002685547,279852.0
+2019-02-13,43.72509002685547,44.31508255004883,43.52842330932617,43.9217529296875,70548.0
+2019-02-14,43.9217529296875,44.05286407470703,43.39731216430664,43.6595344543457,179890.0
+2019-02-17,43.6595344543457,43.856197357177734,43.33176040649414,43.59397888183594,102201.0
+2019-02-18,43.59397888183594,43.790645599365234,43.135093688964844,43.33176040649414,204767.0
+2019-02-19,43.52842330932617,44.24952697753906,43.462867736816406,44.1184196472168,153863.0
+2019-02-20,44.1184196472168,44.577301025390625,44.1184196472168,44.380638122558594,118869.0
+2019-02-21,44.64285659790039,44.77396774291992,44.31508255004883,44.577301025390625,191778.0
+2019-02-24,44.708412170410156,45.23284912109375,44.44619369506836,44.577301025390625,283661.0
+2019-02-25,44.577301025390625,44.577301025390625,43.9217529296875,44.380638122558594,187337.0
+2019-02-26,43.9217529296875,43.9217529296875,43.20064926147461,43.59397888183594,415485.0
+2019-02-27,44.0,44.666664123535156,42.25,43.25,546022.0
+2019-02-28,43.416664123535156,43.5,42.33333206176758,42.5,166282.0
+2019-03-03,42.416664123535156,42.416664123535156,41.666664123535156,42.25,244219.0
+2019-03-04,42.25,43.0,42.166664123535156,42.83333206176758,240135.0
+2019-03-05,42.916664123535156,43.75,42.83333206176758,43.58333206176758,266542.0
+2019-03-06,43.58333206176758,43.916664123535156,43.25,43.416664123535156,100501.0
+2019-03-07,43.33333206176758,43.33333206176758,42.916664123535156,42.916664123535156,97374.0
+2019-03-10,42.916664123535156,43.0,42.416664123535156,42.416664123535156,141502.0
+2019-03-11,42.5,42.5,42.08333206176758,42.166664123535156,154177.0
+2019-03-12,42.25,42.5,42.0,42.5,69519.0
+2019-03-13,42.5,43.08333206176758,42.166664123535156,42.166664123535156,259965.0
+2019-03-14,42.416664123535156,42.5,41.83333206176758,41.83333206176758,276304.0
+2019-03-17,41.83333206176758,42.08333206176758,41.25,41.5,221430.0
+2019-03-18,41.5,41.5,40.75,41.291664123535156,247507.0
+2019-03-19,41.291664123535156,41.375,40.70833206176758,40.916664123535156,271784.0
+2019-03-20,40.83333206176758,41.25,40.416664123535156,40.45833206176758,438495.0
+2019-03-21,40.5,40.95833206176758,40.5,40.75,293832.0
+2019-03-24,40.83333206176758,41.0,40.416664123535156,40.416664123535156,214640.0
+2019-03-25,40.666664123535156,40.666664123535156,39.916664123535156,40.20833206176758,253134.0
+2019-03-26,40.25,40.375,39.95833206176758,40.0,230617.0
+2019-03-27,40.20833206176758,40.875,40.0,40.875,205522.0
+2019-03-28,40.916664123535156,41.0,40.08333206176758,40.20833206176758,340372.0
+2019-03-31,40.20833206176758,40.20833206176758,40.20833206176758,40.20833206176758,0.0
+2019-04-01,39.916664123535156,40.416664123535156,39.666664123535156,40.0,104929.0
+2019-04-02,40.0,40.416664123535156,40.0,40.375,71437.0
+2019-04-03,40.375,40.95833206176758,40.291664123535156,40.58333206176758,381484.0
+2019-04-04,40.95833206176758,40.95833206176758,40.416664123535156,40.416664123535156,250852.0
+2019-04-07,40.416664123535156,40.58333206176758,40.125,40.125,89676.0
+2019-04-08,40.0,40.25,39.875,40.25,113750.0
+2019-04-09,40.25,40.416664123535156,39.95833206176758,40.0,245468.0
+2019-04-10,40.0,40.25,39.916664123535156,40.166664123535156,95868.0
+2019-04-11,40.166664123535156,40.791664123535156,40.0,40.08333206176758,360100.0
+2019-04-14,40.041664123535156,40.375,39.95833206176758,40.0,205600.0
+2019-04-15,40.0,40.166664123535156,39.916664123535156,39.916664123535156,569475.0
+2019-04-16,39.875,40.125,39.875,40.041664123535156,702337.0
+2019-04-17,40.041664123535156,40.25,39.875,40.0,398391.0
+2019-04-18,39.95833206176758,39.95833206176758,39.45833206176758,39.70833206176758,224193.0
+2019-04-21,39.666664123535156,39.75,38.95833206176758,39.25,357649.0
+2019-04-22,39.166664123535156,39.166664123535156,38.5,38.541664123535156,351600.0
+2019-04-23,38.666664123535156,38.666664123535156,38.08333206176758,38.166664123535156,362079.0
+2019-04-24,38.166664123535156,38.166664123535156,37.625,37.75,384603.0
+2019-04-25,37.95833206176758,39.416664123535156,37.791664123535156,38.83333206176758,691999.0
+2019-04-28,38.666664123535156,40.291664123535156,38.58333206176758,39.916664123535156,486134.0
+2019-04-29,40.0,40.666664123535156,39.5,40.041664123535156,730251.0
+2019-04-30,40.0,40.5,39.541664123535156,39.541664123535156,491313.0
+2019-05-01,39.916664123535156,40.791664123535156,39.875,40.75,419953.0
+2019-05-02,40.75,42.08333206176758,40.75,41.75,880270.0
+2019-05-05,42.08333206176758,42.5,41.541664123535156,41.625,750627.0
+2019-05-06,41.416664123535156,41.5,40.5,41.25,329701.0
+2019-05-07,41.25,42.5,41.25,41.916664123535156,453172.0
+2019-05-08,41.83333206176758,43.0,41.75,42.416664123535156,554876.0
+2019-05-09,42.33333206176758,42.416664123535156,40.666664123535156,41.33333206176758,349206.0
+2019-05-12,40.95833206176758,41.58333206176758,39.58333206176758,41.5,333913.0
+2019-05-13,41.58333206176758,41.75,40.416664123535156,40.95833206176758,380758.0
+2019-05-14,40.416664123535156,42.08333206176758,40.416664123535156,42.08333206176758,383478.0
+2019-05-15,42.166664123535156,43.33333206176758,42.08333206176758,43.166664123535156,651145.0
+2019-05-16,43.0,44.666664123535156,43.0,44.0,535438.0
+2019-05-19,43.58333206176758,44.25,42.58333206176758,42.916664123535156,557007.0
+2019-05-20,42.666664123535156,43.58333206176758,42.5,43.08333206176758,503371.0
+2019-05-21,42.916664123535156,44.166664123535156,42.75,44.166664123535156,524684.0
+2019-05-22,44.5,45.0,44.0,44.916664123535156,697299.0
+2019-05-23,44.75,45.0,43.666664123535156,43.916664123535156,549718.0
+2019-05-26,43.25,44.166664123535156,40.875,44.166664123535156,611564.0
+2019-05-27,44.25,45.0,43.916664123535156,44.33333206176758,278421.0
+2019-05-28,44.166664123535156,44.5,42.416664123535156,44.5,865609.0
+2019-05-29,44.08333206176758,44.08333206176758,42.08333206176758,42.08333206176758,307010.0
+2019-05-30,42.33333206176758,42.58333206176758,41.5,41.541664123535156,347953.0
+2019-06-02,42.33333206176758,42.58333206176758,41.5,41.541664123535156,347953.0
+2019-06-03,42.33333206176758,42.58333206176758,41.5,41.541664123535156,347953.0
+2019-06-04,41.541664123535156,41.541664123535156,41.541664123535156,41.541664123535156,0.0
+2019-06-05,41.541664123535156,41.541664123535156,41.541664123535156,41.541664123535156,0.0
+2019-06-06,41.541664123535156,41.541664123535156,41.541664123535156,41.541664123535156,0.0
+2019-06-09,41.75,42.08333206176758,41.541664123535156,41.666664123535156,176674.0
+2019-06-10,41.75,42.666664123535156,41.666664123535156,41.916664123535156,584608.0
+2019-06-11,42.0,42.25,41.416664123535156,41.83333206176758,480466.0
+2019-06-12,41.625,42.08333206176758,41.375,41.83333206176758,372651.0
+2019-06-13,41.666664123535156,41.83333206176758,40.916664123535156,41.0,242268.0
+2019-06-16,40.916664123535156,41.041664123535156,40.58333206176758,40.95833206176758,107558.0
+2019-06-17,41.041664123535156,42.08333206176758,41.041664123535156,41.916664123535156,211310.0
+2019-06-18,42.08333206176758,42.5,41.75,42.166664123535156,230071.0
+2019-06-19,42.25,42.416664123535156,41.75,41.83333206176758,137503.0
+2019-06-20,41.83333206176758,42.5,41.041664123535156,41.041664123535156,347617.0
+2019-06-23,41.25,41.916664123535156,41.041664123535156,41.625,199005.0
+2019-06-24,41.58333206176758,41.625,40.666664123535156,41.166664123535156,143242.0
+2019-06-25,41.25,41.291664123535156,40.58333206176758,41.08333206176758,130916.0
+2019-06-26,41.20833206176758,41.33333206176758,40.70833206176758,40.75,135518.0
+2019-06-27,40.83333206176758,41.08333206176758,40.75,41.08333206176758,110984.0
+2019-06-30,41.33333206176758,41.5,41.20833206176758,41.25,97322.0
+2019-07-01,41.416664123535156,42.08333206176758,41.33333206176758,41.83333206176758,238287.0
+2019-07-02,42.0,42.416664123535156,41.666664123535156,41.666664123535156,228603.0
+2019-07-03,41.83333206176758,42.416664123535156,41.75,42.166664123535156,135334.0
+2019-07-04,42.416664123535156,43.08333206176758,42.33333206176758,42.33333206176758,702271.0
+2019-07-07,42.5,42.666664123535156,42.166664123535156,42.25,118617.0
+2019-07-08,42.33333206176758,42.5,41.916664123535156,42.33333206176758,130146.0
+2019-07-09,42.33333206176758,43.0,42.25,42.5,278161.0
+2019-07-10,42.5,43.58333206176758,42.5,43.58333206176758,629780.0
+2019-07-11,43.666664123535156,43.83333206176758,43.25,43.416664123535156,312784.0
+2019-07-14,43.416664123535156,44.0,43.166664123535156,43.25,306103.0
+2019-07-15,43.416664123535156,43.5,42.916664123535156,43.5,126477.0
+2019-07-16,43.58333206176758,44.416664123535156,43.416664123535156,44.33333206176758,410797.0
+2019-07-17,44.33333206176758,45.75,43.75,45.5,473947.0
+2019-07-18,45.666664123535156,47.25,45.5,46.416664123535156,892462.0
+2019-07-21,45.83333206176758,46.33333206176758,45.08333206176758,45.83333206176758,397257.0
+2019-07-22,46.0,47.0,45.75,45.75,393018.0
+2019-07-23,45.75,46.0,44.916664123535156,45.0,251138.0
+2019-07-24,45.166664123535156,45.666664123535156,44.666664123535156,45.33333206176758,188010.0
+2019-07-25,45.416664123535156,46.0,44.83333206176758,45.416664123535156,177948.0
+2019-07-28,45.416664123535156,46.5,45.416664123535156,46.166664123535156,279970.0
+2019-07-29,44.58333206176758,45.416664123535156,43.33333206176758,43.416664123535156,1144770.0
+2019-07-30,43.416664123535156,44.33333206176758,42.666664123535156,43.916664123535156,489037.0
+2019-07-31,43.666664123535156,44.666664123535156,43.5,44.33333206176758,151190.0
+2019-08-01,43.75,44.25,43.33333206176758,44.166664123535156,172204.0
+2019-08-04,43.58333206176758,44.166664123535156,43.5,44.08333206176758,122780.0
+2019-08-05,43.916664123535156,44.08333206176758,43.08333206176758,43.25,183639.0
+2019-08-06,43.166664123535156,44.0,43.166664123535156,43.666664123535156,360063.0
+2019-08-07,43.58333206176758,44.83333206176758,43.58333206176758,44.5,254030.0
+2019-08-08,44.5,44.5,44.166664123535156,44.5,108390.0
+2019-08-11,44.5,44.5,44.5,44.5,0.0
+2019-08-12,44.5,44.5,44.5,44.5,0.0
+2019-08-13,44.5,44.5,44.5,44.5,0.0
+2019-08-14,44.5,44.5,44.5,44.5,0.0
+2019-08-15,44.5,44.5,44.5,44.5,0.0
+2019-08-18,44.166664123535156,44.916664123535156,44.0,44.5,101642.0
+2019-08-19,44.58333206176758,44.83333206176758,44.166664123535156,44.416664123535156,83977.0
+2019-08-20,44.33333206176758,44.33333206176758,44.08333206176758,44.33333206176758,49699.0
+2019-08-21,44.166664123535156,44.166664123535156,43.416664123535156,43.666664123535156,101217.0
+2019-08-22,43.58333206176758,43.666664123535156,43.166664123535156,43.666664123535156,156877.0
+2019-08-25,43.5,43.5,42.08333206176758,42.416664123535156,137089.0
+2019-08-26,42.666664123535156,42.83333206176758,41.58333206176758,41.58333206176758,264048.0
+2019-08-27,41.75,42.5,40.0,42.5,616484.0
+2019-08-28,41.666664123535156,42.08333206176758,41.25,41.58333206176758,185332.0
+2019-08-29,41.45833206176758,41.666664123535156,41.33333206176758,41.33333206176758,102806.0
+2019-09-01,41.166664123535156,41.166664123535156,40.416664123535156,41.041664123535156,74802.0
+2019-09-02,41.041664123535156,41.166664123535156,40.625,40.916664123535156,296455.0
+2019-09-03,40.916664123535156,40.916664123535156,40.08333206176758,40.45833206176758,240163.0
+2019-09-04,40.416664123535156,41.0,40.416664123535156,41.0,209209.0
+2019-09-05,40.916664123535156,41.5,40.58333206176758,41.08333206176758,138858.0
+2019-09-08,41.08333206176758,41.33333206176758,40.875,40.875,115720.0
+2019-09-09,40.875,40.875,40.666664123535156,40.791664123535156,74620.0
+2019-09-10,40.625,40.666664123535156,39.166664123535156,39.166664123535156,267687.0
+2019-09-11,40.95833206176758,40.95833206176758,38.58333206176758,39.666664123535156,406693.0
+2019-09-12,39.666664123535156,39.875,39.041664123535156,39.166664123535156,270081.0
+2019-09-15,38.416664123535156,39.166664123535156,37.916664123535156,39.0,146934.0
+2019-09-16,39.45833206176758,39.45833206176758,38.70833206176758,39.20833206176758,87212.0
+2019-09-17,39.166664123535156,39.25,39.041664123535156,39.041664123535156,120498.0
+2019-09-18,39.25,39.45833206176758,39.166664123535156,39.166664123535156,59304.0
+2019-09-19,39.20833206176758,39.916664123535156,39.166664123535156,39.916664123535156,361281.0
+2019-09-22,39.625,40.33333206176758,39.625,39.83333206176758,69070.0
+2019-09-24,39.916664123535156,40.375,39.916664123535156,40.33333206176758,100471.0
+2019-09-25,40.33333206176758,40.33333206176758,39.875,40.125,91435.0
+2019-09-26,40.125,40.125,39.75,39.83333206176758,90633.0
+2019-09-29,39.70833206176758,40.0,39.70833206176758,40.0,38857.0
+2019-09-30,40.08333206176758,40.5,40.08333206176758,40.5,169882.0
+2019-10-01,40.791664123535156,41.0,39.666664123535156,39.70833206176758,505318.0
+2019-10-02,39.666664123535156,39.666664123535156,38.95833206176758,39.08333206176758,246339.0
+2019-10-03,39.0,39.0,38.5,38.75,142588.0
+2019-10-06,38.75,39.5,38.75,39.25,169172.0
+2019-10-07,39.08333206176758,39.5,38.916664123535156,39.0,163591.0
+2019-10-08,38.75,39.166664123535156,38.45833206176758,39.166664123535156,127393.0
+2019-10-09,39.08333206176758,39.08333206176758,38.666664123535156,38.791664123535156,46622.0
+2019-10-10,38.791664123535156,38.791664123535156,38.58333206176758,38.58333206176758,48097.0
+2019-10-13,38.666664123535156,38.70833206176758,38.20833206176758,38.25,58864.0
+2019-10-14,38.25,38.25,36.83333206176758,36.916664123535156,186060.0
+2019-10-15,37.0,37.666664123535156,36.70833206176758,37.125,148747.0
+2019-10-16,37.25,38.0,37.25,37.70833206176758,165922.0
+2019-10-17,37.791664123535156,37.875,37.541664123535156,37.875,28740.0
+2019-10-20,38.08333206176758,38.45833206176758,38.041664123535156,38.33333206176758,70318.0
+2019-10-21,38.291664123535156,39.125,37.70833206176758,39.0,83811.0
+2019-10-22,39.0,39.166664123535156,38.75,39.0,63176.0
+2019-10-23,38.75,38.875,38.5,38.875,181033.0
+2019-10-24,38.83333206176758,38.83333206176758,38.5,38.58333206176758,287306.0
+2019-10-27,38.33333206176758,38.666664123535156,38.08333206176758,38.08333206176758,108210.0
+2019-10-28,37.95833206176758,38.0,37.70833206176758,37.70833206176758,207529.0
+2019-10-29,37.666664123535156,37.666664123535156,36.75,37.08333206176758,201951.0
+2019-10-30,37.08333206176758,37.08333206176758,36.791664123535156,37.0,68785.0
+2019-10-31,37.0,37.291664123535156,36.875,36.875,39246.0
+2019-11-03,36.666664123535156,36.666664123535156,35.666664123535156,35.916664123535156,421130.0
+2019-11-04,36.33333206176758,36.33333206176758,35.916664123535156,36.166664123535156,243609.0
+2019-11-05,36.08333206176758,36.666664123535156,36.041664123535156,36.20833206176758,97794.0
+2019-11-06,36.25,36.25,35.916664123535156,35.916664123535156,99954.0
+2019-11-07,36.25,36.45833206176758,35.83333206176758,35.875,158194.0
+2019-11-10,36.166664123535156,36.416664123535156,36.166664123535156,36.291664123535156,95614.0
+2019-11-11,36.33333206176758,36.625,36.33333206176758,36.58333206176758,70080.0
+2019-11-12,36.75,37.75,36.75,37.0,308893.0
+2019-11-13,37.5,37.5,36.416664123535156,36.5,207456.0
+2019-11-14,36.416664123535156,37.0,36.25,36.75,95254.0
+2019-11-17,36.666664123535156,36.666664123535156,36.33333206176758,36.375,31951.0
+2019-11-18,36.45833206176758,36.45833206176758,35.916664123535156,36.125,193288.0
+2019-11-19,36.125,36.291664123535156,35.83333206176758,35.95833206176758,239043.0
+2019-11-20,35.83333206176758,35.916664123535156,35.791664123535156,35.83333206176758,183481.0
+2019-11-21,35.916664123535156,36.58333206176758,35.916664123535156,36.375,170840.0
+2019-11-24,36.45833206176758,37.08333206176758,36.45833206176758,36.75,160248.0
+2019-11-25,36.541664123535156,36.83333206176758,36.416664123535156,36.45833206176758,79192.0
+2019-11-26,36.5,36.58333206176758,36.416664123535156,36.58333206176758,64161.0
+2019-11-27,36.625,36.70833206176758,36.375,36.5,58156.0
+2019-11-28,36.541664123535156,36.541664123535156,36.08333206176758,36.08333206176758,101734.0
+2019-12-01,35.83333206176758,35.83333206176758,35.666664123535156,35.75,101052.0
+2019-12-02,35.95833206176758,35.95833206176758,35.75,35.83333206176758,50780.0
+2019-12-03,35.791664123535156,35.83333206176758,35.791664123535156,35.83333206176758,25080.0
+2019-12-04,35.83333206176758,35.875,35.75,35.83333206176758,56640.0
+2019-12-05,35.83333206176758,35.83333206176758,35.70833206176758,35.83333206176758,125148.0
+2019-12-08,35.83333206176758,36.58333206176758,35.83333206176758,36.45833206176758,153122.0
+2019-12-09,36.541664123535156,36.666664123535156,35.791664123535156,35.791664123535156,226944.0
+2019-12-10,36.041664123535156,36.20833206176758,35.916664123535156,36.0,104586.0
+2019-12-11,36.0,36.166664123535156,35.916664123535156,35.916664123535156,95821.0
+2019-12-12,36.0,36.041664123535156,35.75,35.83333206176758,102460.0
+2019-12-15,35.75,35.83333206176758,35.625,35.625,94819.0
+2019-12-16,35.70833206176758,35.916664123535156,35.58333206176758,35.83333206176758,252242.0
+2019-12-17,35.83333206176758,36.041664123535156,35.83333206176758,35.83333206176758,244218.0
+2019-12-18,36.0,36.08333206176758,35.75,36.0,146266.0
+2019-12-19,36.0,36.666664123535156,36.0,36.33333206176758,446524.0
+2019-12-22,36.5,37.375,36.25,36.916664123535156,461343.0
+2019-12-23,37.0,37.916664123535156,37.0,37.666664123535156,503226.0
+2019-12-24,37.75,37.95833206176758,37.25,37.58333206176758,261723.0
+2019-12-25,37.58333206176758,38.08333206176758,37.291664123535156,37.541664123535156,372013.0
+2019-12-26,37.5,39.375,37.5,38.916664123535156,697419.0
+2019-12-29,38.916664123535156,39.291664123535156,38.70833206176758,39.291664123535156,208898.0
+2019-12-30,39.291664123535156,39.875,38.916664123535156,39.166664123535156,342609.0
+2019-12-31,39.166664123535156,39.33333206176758,38.83333206176758,39.0,230218.0
+2020-01-01,38.95833206176758,39.666664123535156,38.791664123535156,39.375,160494.0
+2020-01-02,39.70833206176758,39.70833206176758,39.33333206176758,39.33333206176758,93510.0
+2020-01-05,38.25,38.95833206176758,38.166664123535156,38.166664123535156,151000.0
+2020-01-06,38.166664123535156,39.375,38.166664123535156,38.5,571836.0
+2020-01-07,38.5,38.83333206176758,38.125,38.33333206176758,112782.0
+2020-01-08,37.625,38.08333206176758,37.291664123535156,37.541664123535156,247057.0
+2020-01-09,37.875,38.45833206176758,37.875,38.291664123535156,163846.0
+2020-01-12,38.625,39.25,38.5,39.166664123535156,411428.0
+2020-01-13,39.20833206176758,39.666664123535156,39.041664123535156,39.041664123535156,496135.0
+2020-01-14,39.041664123535156,39.375,38.75,38.83333206176758,272025.0
+2020-01-15,39.0,39.08333206176758,38.541664123535156,38.541664123535156,480805.0
+2020-01-16,38.70833206176758,39.0,38.33333206176758,38.625,409627.0
+2020-01-19,38.791664123535156,39.166664123535156,38.666664123535156,38.916664123535156,588079.0
+2020-01-20,39.125,39.5,39.125,39.5,658364.0
+2020-01-21,39.541664123535156,40.416664123535156,39.416664123535156,40.20833206176758,975967.0
+2020-01-22,40.291664123535156,40.70833206176758,40.0,40.166664123535156,734641.0
+2020-01-23,40.125,40.25,39.70833206176758,39.875,369553.0
+2020-01-26,39.875,40.25,39.45833206176758,40.0,509808.0
+2020-01-27,40.0,40.166664123535156,39.08333206176758,39.125,518269.0
+2020-01-28,39.0,39.33333206176758,38.75,38.875,331794.0
+2020-01-29,38.916664123535156,39.166664123535156,38.416664123535156,38.541664123535156,249368.0
+2020-01-30,38.625,39.0,38.58333206176758,38.83333206176758,119650.0
+2020-02-02,38.58333206176758,39.0,38.45833206176758,38.75,267609.0
+2020-02-03,38.666664123535156,39.45833206176758,38.666664123535156,39.375,269706.0
+2020-02-04,39.5,40.58333206176758,39.45833206176758,40.33333206176758,692404.0
+2020-02-05,40.58333206176758,41.33333206176758,40.375,40.666664123535156,483495.0
+2020-02-06,40.75,41.25,40.0,40.25,286620.0
+2020-02-09,40.166664123535156,40.166664123535156,39.45833206176758,39.75,221824.0
+2020-02-10,39.70833206176758,40.25,39.70833206176758,39.916664123535156,123504.0
+2020-02-11,39.75,40.125,39.70833206176758,39.95833206176758,108326.0
+2020-02-12,39.95833206176758,40.041664123535156,39.58333206176758,39.70833206176758,91888.0
+2020-02-13,40.0,40.0,39.20833206176758,39.25,60518.0
+2020-02-16,39.25,39.25,39.25,39.25,0.0
+2020-02-17,38.58333206176758,39.08333206176758,38.25,38.58333206176758,173788.0
+2020-02-18,38.375,38.83333206176758,38.375,38.791664123535156,117662.0
+2020-02-19,38.791664123535156,39.125,38.70833206176758,38.875,153018.0
+2020-02-20,38.83333206176758,39.666664123535156,38.83333206176758,39.25,242439.0
+2020-02-23,39.666664123535156,39.666664123535156,39.291664123535156,39.58333206176758,193051.0
+2020-02-24,39.666664123535156,39.666664123535156,38.33333206176758,38.75,254042.0
+2020-02-25,38.58333206176758,39.125,38.25,39.041664123535156,164485.0
+2020-02-26,38.5,39.0,38.45833206176758,38.95833206176758,132810.0
+2020-02-27,38.95833206176758,38.95833206176758,38.95833206176758,38.95833206176758,0.0
+2020-03-01,41.58333206176758,42.416664123535156,40.5,41.416664123535156,708519.0
+2020-03-02,42.08333206176758,42.916664123535156,40.83333206176758,40.83333206176758,788212.0
+2020-03-03,41.25,42.58333206176758,41.25,41.916664123535156,407971.0
+2020-03-04,41.33333206176758,42.08333206176758,41.166664123535156,42.08333206176758,584272.0
+2020-03-05,42.416664123535156,43.916664123535156,42.08333206176758,43.08333206176758,1042525.0
+2020-03-08,40.416664123535156,41.58333206176758,38.791664123535156,39.08333206176758,664665.0
+2020-03-09,35.20833206176758,38.75,35.20833206176758,37.791664123535156,1808793.0
+2020-03-10,39.666664123535156,40.83333206176758,38.625,40.83333206176758,1049626.0
+2020-03-11,41.08333206176758,41.25,38.75,39.0,894868.0
+2020-03-12,37.33333206176758,38.666664123535156,36.08333206176758,38.041664123535156,407125.0
+2020-03-15,39.08333206176758,39.666664123535156,36.666664123535156,37.08333206176758,629797.0
+2020-03-16,36.25,36.95833206176758,34.75,35.916664123535156,735105.0
+2020-03-17,35.666664123535156,38.041664123535156,35.375,37.125,713203.0
+2020-03-18,36.625,37.25,36.541664123535156,36.666664123535156,531656.0
+2020-03-19,36.20833206176758,37.625,35.75,37.625,391526.0
+2020-03-22,37.20833206176758,37.375,36.666664123535156,37.33333206176758,194060.0
+2020-03-23,36.666664123535156,36.83333206176758,35.08333206176758,35.625,283214.0
+2020-03-24,36.625,37.0,35.83333206176758,36.75,379876.0
+2020-03-25,37.08333206176758,37.666664123535156,35.83333206176758,36.25,376956.0
+2020-03-26,36.58333206176758,38.0,36.5,37.83333206176758,219049.0
+2020-03-29,37.916664123535156,37.916664123535156,37.125,37.25,172106.0
+2020-03-30,37.83333206176758,37.83333206176758,36.666664123535156,36.95833206176758,201201.0
+2020-03-31,37.08333206176758,38.125,37.08333206176758,38.125,1040296.0
+2020-04-01,38.33333206176758,39.166664123535156,37.75,37.916664123535156,329788.0
+2020-04-02,38.33333206176758,38.33333206176758,37.291664123535156,37.33333206176758,319225.0
+2020-04-05,37.83333206176758,37.916664123535156,37.08333206176758,37.375,354777.0
+2020-04-06,37.75,38.0,37.416664123535156,37.875,359256.0
+2020-04-07,37.58333206176758,38.166664123535156,37.58333206176758,38.125,675246.0
+2020-04-08,38.375,38.70833206176758,38.166664123535156,38.33333206176758,649627.0
+2020-04-09,38.416664123535156,38.58333206176758,37.666664123535156,37.75,183570.0
+2020-04-12,37.75,37.75,37.08333206176758,37.375,196492.0
+2020-04-13,37.5,37.58333206176758,36.916664123535156,37.166664123535156,185739.0
+2020-04-14,37.33333206176758,37.45833206176758,36.666664123535156,37.25,224853.0
+2020-04-15,37.25,37.25,36.83333206176758,36.83333206176758,80496.0
+2020-04-16,36.70833206176758,36.70833206176758,35.95833206176758,36.041664123535156,143924.0
+2020-04-19,36.041664123535156,36.416664123535156,35.95833206176758,36.20833206176758,53050.0
+2020-04-20,36.25,37.041664123535156,36.25,36.666664123535156,132313.0
+2020-04-21,37.08333206176758,37.08333206176758,35.83333206176758,35.875,108907.0
+2020-04-22,35.83333206176758,36.166664123535156,35.666664123535156,35.83333206176758,97840.0
+2020-04-23,36.25,36.791664123535156,35.95833206176758,36.75,160957.0
+2020-04-26,37.08333206176758,38.08333206176758,37.08333206176758,37.666664123535156,234458.0
+2020-04-27,37.75,38.58333206176758,37.75,38.375,340543.0
+2020-04-28,38.25,38.33333206176758,37.75,38.0,206139.0
+2020-04-29,38.08333206176758,39.08333206176758,38.08333206176758,38.75,511965.0
+2020-04-30,39.0,40.0,38.666664123535156,40.0,479367.0
+2020-05-03,38.75,38.75,36.0,36.0,459182.0
+2020-05-04,35.75,37.33333206176758,35.75,36.625,170646.0
+2020-05-05,36.83333206176758,38.666664123535156,36.666664123535156,38.08333206176758,899059.0
+2020-05-06,38.25,40.25,38.08333206176758,38.375,1141700.0
+2020-05-07,38.375,39.58333206176758,38.291664123535156,38.916664123535156,497389.0
+2020-05-10,39.25,39.916664123535156,38.916664123535156,39.33333206176758,508618.0
+2020-05-11,36.166664123535156,39.416664123535156,36.166664123535156,38.33333206176758,204682.0
+2020-05-12,38.75,39.20833206176758,38.416664123535156,38.625,249956.0
+2020-05-13,38.70833206176758,38.70833206176758,38.33333206176758,38.5,88125.0
+2020-05-14,38.375,38.916664123535156,38.33333206176758,38.5,170736.0
+2020-05-17,38.75,39.25,38.416664123535156,39.041664123535156,200592.0
+2020-05-18,39.0,39.541664123535156,38.75,38.916664123535156,309038.0
+2020-05-19,38.33333206176758,38.83333206176758,37.25,37.33333206176758,904066.0
+2020-05-20,37.375,37.375,36.83333206176758,36.916664123535156,325641.0
+2020-05-21,37.041664123535156,37.25,36.791664123535156,37.25,372524.0
+2020-05-31,37.83333206176758,38.0,37.33333206176758,37.33333206176758,589369.0
+2020-06-01,37.5,38.0,37.33333206176758,37.875,500775.0
+2020-06-02,37.916664123535156,38.45833206176758,37.875,38.041664123535156,545946.0
+2020-06-03,38.125,38.375,37.75,37.75,294446.0
+2020-06-04,37.791664123535156,38.0,37.5,37.95833206176758,336360.0
+2020-06-07,38.08333206176758,38.58333206176758,38.08333206176758,38.45833206176758,364158.0
+2020-06-08,38.75,39.70833206176758,38.541664123535156,39.291664123535156,535528.0
+2020-06-09,39.33333206176758,39.5,38.75,38.875,367176.0
+2020-06-10,38.875,39.33333206176758,38.875,39.125,190068.0
+2020-06-11,38.916664123535156,40.08333206176758,38.83333206176758,39.70833206176758,919269.0
+2020-06-14,39.875,40.83333206176758,39.75,40.125,680698.0
+2020-06-15,39.25,39.75,38.916664123535156,39.166664123535156,410851.0
+2020-06-16,39.291664123535156,39.791664123535156,39.291664123535156,39.58333206176758,236264.0
+2020-06-17,39.666664123535156,39.666664123535156,38.666664123535156,39.166664123535156,304218.0
+2020-06-18,39.125,39.416664123535156,38.375,38.375,275437.0
+2020-06-21,39.125,39.666664123535156,38.875,39.416664123535156,274851.0
+2020-06-22,39.25,39.25,38.166664123535156,38.33333206176758,358580.0
+2020-06-23,38.20833206176758,38.625,38.125,38.625,320907.0
+2020-06-24,38.666664123535156,39.0,38.25,38.25,169368.0
+2020-06-25,38.25,38.58333206176758,38.25,38.375,119943.0
+2020-06-28,38.416664123535156,38.791664123535156,38.33333206176758,38.791664123535156,174170.0
+2020-06-29,38.83333206176758,39.5,38.75,39.166664123535156,358800.0
+2020-06-30,39.95833206176758,40.20833206176758,39.08333206176758,39.08333206176758,646048.0
+2020-07-01,39.33333206176758,40.666664123535156,39.0,40.08333206176758,1197452.0
+2020-07-02,40.33333206176758,40.83333206176758,40.08333206176758,40.20833206176758,631089.0
+2020-07-05,40.25,42.08333206176758,40.166664123535156,41.666664123535156,1365312.0
+2020-07-06,41.33333206176758,42.25,41.08333206176758,42.0,880406.0
+2020-07-07,42.08333206176758,42.08333206176758,41.541664123535156,42.08333206176758,357067.0
+2020-07-08,41.625,42.75,41.625,42.25,305296.0
+2020-07-09,42.416664123535156,43.83333206176758,42.416664123535156,43.08333206176758,575358.0
+2020-07-12,43.166664123535156,43.33333206176758,42.33333206176758,42.916664123535156,237074.0
+2020-07-13,43.166664123535156,43.83333206176758,42.5,42.75,283323.0
+2020-07-14,42.75,42.75,41.58333206176758,42.666664123535156,268465.0
+2020-07-15,42.75,43.0,42.5,42.666664123535156,137703.0
+2020-07-16,42.75,43.166664123535156,42.416664123535156,42.666664123535156,167479.0
+2020-07-19,42.916664123535156,42.916664123535156,42.5,42.83333206176758,134290.0
+2020-07-20,42.666664123535156,43.0,40.83333206176758,42.5,327842.0
+2020-07-21,43.0,43.58333206176758,42.75,43.33333206176758,308817.0
+2020-07-22,43.75,45.08333206176758,43.416664123535156,44.5,564184.0
+2020-07-23,44.58333206176758,44.666664123535156,43.33333206176758,44.33333206176758,206220.0
+2020-07-26,44.33333206176758,44.58333206176758,43.416664123535156,43.916664123535156,101595.0
+2020-07-27,43.916664123535156,44.666664123535156,43.916664123535156,44.166664123535156,100329.0
+2020-07-28,44.08333206176758,45.08333206176758,44.08333206176758,45.0,280698.0
+2020-08-05,45.08333206176758,46.666664123535156,45.08333206176758,46.5,343226.0
+2020-08-06,46.33333206176758,50.0,46.166664123535156,47.5,1013242.0
+2020-08-09,47.58333206176758,48.83333206176758,47.58333206176758,48.416664123535156,243721.0
+2020-08-10,48.5,48.666664123535156,47.75,47.83333206176758,330201.0
+2020-08-11,47.75,48.166664123535156,46.58333206176758,47.416664123535156,342548.0
+2020-08-12,47.5,47.666664123535156,46.666664123535156,46.75,262864.0
+2020-08-13,46.75,46.75,46.75,46.75,0.0
+2020-08-16,47.0,47.25,46.83333206176758,47.08333206176758,211599.0
+2020-08-17,47.166664123535156,47.25,45.416664123535156,46.416664123535156,595616.0
+2020-08-18,45.08333206176758,45.83333206176758,44.666664123535156,45.75,992443.0
+2020-08-19,45.83333206176758,45.916664123535156,44.916664123535156,45.0,541180.0
+2020-08-20,45.166664123535156,45.83333206176758,45.0,45.5,324934.0
+2020-08-23,45.75,46.58333206176758,45.25,46.33333206176758,747745.0
+2020-08-24,46.666664123535156,46.666664123535156,46.33333206176758,46.58333206176758,289874.0
+2020-08-25,46.5,47.08333206176758,46.166664123535156,46.25,383208.0
+2020-08-26,46.166664123535156,46.33333206176758,45.58333206176758,46.08333206176758,224973.0
+2020-08-27,45.83333206176758,46.08333206176758,45.666664123535156,45.75,151443.0
+2020-08-30,45.58333206176758,46.08333206176758,45.58333206176758,46.08333206176758,124621.0
+2020-08-31,46.08333206176758,47.58333206176758,46.08333206176758,47.33333206176758,743188.0
+2020-09-01,47.33333206176758,48.0,46.5,46.58333206176758,643646.0
+2020-09-02,47.166664123535156,47.33333206176758,46.33333206176758,46.666664123535156,700814.0
+2020-09-03,46.83333206176758,46.916664123535156,46.5,46.5,311235.0
+2020-09-06,46.5,46.75,46.166664123535156,46.25,348745.0
+2020-09-07,46.25,47.166664123535156,46.166664123535156,46.83333206176758,580861.0
+2020-09-08,47.0,47.08333206176758,46.666664123535156,46.75,505846.0
+2020-09-09,46.666664123535156,46.75,45.83333206176758,46.75,436359.0
+2020-09-10,46.916664123535156,47.666664123535156,46.666664123535156,47.33333206176758,1227057.0
+2020-09-13,47.58333206176758,48.916664123535156,47.33333206176758,47.416664123535156,1966345.0
+2020-09-14,48.400001525878906,50.400001525878906,48.04999923706055,49.20000076293945,1045292.0
+2020-09-15,49.5,49.650001525878906,48.599998474121094,48.75,479780.0
+2020-09-16,48.0,48.54999923706055,47.599998474121094,47.75,632452.0
+2020-09-17,47.75,47.75,46.79999923706055,47.150001525878906,317377.0
+2020-09-20,47.099998474121094,47.45000076293945,45.900001525878906,47.099998474121094,428362.0
+2020-09-21,47.400001525878906,47.45000076293945,46.75,46.849998474121094,430750.0
+2020-09-22,46.650001525878906,47.099998474121094,46.599998474121094,46.75,114534.0
+2020-09-24,46.650001525878906,46.95000076293945,46.099998474121094,46.599998474121094,215268.0
+2020-09-27,46.75,47.150001525878906,46.349998474121094,46.650001525878906,429101.0
+2020-09-28,46.75,47.25,46.54999923706055,46.75,608174.0
+2020-09-29,46.79999923706055,47.099998474121094,46.599998474121094,46.79999923706055,417979.0
+2020-09-30,46.75,47.20000076293945,46.650001525878906,47.20000076293945,294030.0
+2020-10-01,47.29999923706055,47.29999923706055,46.650001525878906,46.75,316232.0
+2020-10-04,46.400001525878906,46.650001525878906,45.70000076293945,45.75,236356.0
+2020-10-05,45.70000076293945,45.75,44.849998474121094,45.25,526176.0
+2020-10-06,45.45000076293945,46.70000076293945,45.29999923706055,46.650001525878906,505462.0
+2020-10-07,46.599998474121094,46.599998474121094,45.95000076293945,46.099998474121094,488083.0
+2020-10-08,46.900001525878906,47.400001525878906,46.400001525878906,47.29999923706055,974378.0
+2020-10-11,47.349998474121094,48.099998474121094,47.0,47.099998474121094,864347.0
+2020-10-12,47.099998474121094,47.650001525878906,46.599998474121094,47.099998474121094,455330.0
+2020-10-13,47.349998474121094,47.349998474121094,46.849998474121094,47.0,327914.0
+2020-10-14,47.150001525878906,47.150001525878906,46.650001525878906,46.79999923706055,216348.0
+2020-10-15,46.79999923706055,47.0,46.5,46.75,180941.0
+2020-10-18,46.79999923706055,46.95000076293945,46.650001525878906,46.75,126069.0
+2020-10-19,46.599998474121094,46.900001525878906,46.0,46.5,105518.0
+2020-10-20,46.5,46.54999923706055,46.0,46.20000076293945,198425.0
+2020-10-21,46.29999923706055,46.54999923706055,46.20000076293945,46.45000076293945,77027.0
+2020-10-22,46.099998474121094,46.599998474121094,45.95000076293945,46.150001525878906,171359.0
+2020-10-25,46.0,46.349998474121094,43.349998474121094,44.349998474121094,137695.0
+2020-10-26,44.400001525878906,46.400001525878906,43.20000076293945,46.400001525878906,510334.0
+2020-10-27,46.400001525878906,47.70000076293945,46.400001525878906,47.349998474121094,1687021.0
+2020-10-28,47.70000076293945,48.0,44.400001525878906,45.20000076293945,1118468.0
+2020-10-29,44.400001525878906,44.900001525878906,43.5,44.0,375761.0
+2020-11-01,44.0,44.599998474121094,43.75,43.79999923706055,176651.0
+2020-11-02,43.849998474121094,44.650001525878906,43.849998474121094,44.650001525878906,181997.0
+2020-11-03,44.75,45.04999923706055,44.20000076293945,44.599998474121094,215626.0
+2020-11-04,44.75,45.900001525878906,44.650001525878906,45.20000076293945,328682.0
+2020-11-05,45.349998474121094,46.5,44.5,46.0,338547.0
+2020-11-08,45.54999923706055,47.900001525878906,45.54999923706055,47.849998474121094,747738.0
+2020-11-09,48.0,48.29999923706055,47.400001525878906,47.79999923706055,1002756.0
+2020-11-10,48.599998474121094,49.900001525878906,47.54999923706055,48.849998474121094,2432913.0
+2020-11-11,48.849998474121094,49.5,48.20000076293945,48.95000076293945,1360724.0
+2020-11-12,49.099998474121094,49.75,48.29999923706055,49.54999923706055,1351229.0
+2020-11-15,49.54999923706055,51.0,49.5,51.0,6103674.0
+2020-11-16,52.099998474121094,52.900001525878906,50.20000076293945,50.70000076293945,1852401.0
+2020-11-17,50.900001525878906,50.900001525878906,49.400001525878906,49.75,726496.0
+2020-11-18,49.75,50.0,49.04999923706055,49.349998474121094,502109.0
+2020-11-19,49.54999923706055,50.20000076293945,49.25,49.5,474435.0
+2020-11-22,49.599998474121094,49.650001525878906,49.0,49.099998474121094,374629.0
+2020-11-23,48.900001525878906,49.20000076293945,48.650001525878906,48.95000076293945,269784.0
+2020-11-24,49.099998474121094,50.099998474121094,48.79999923706055,49.650001525878906,669603.0
+2020-11-25,50.0,50.0,49.150001525878906,49.150001525878906,358373.0
+2020-11-26,48.900001525878906,49.650001525878906,48.70000076293945,49.150001525878906,266288.0
+2020-11-29,49.599998474121094,50.900001525878906,49.29999923706055,50.400001525878906,854274.0
+2020-11-30,50.400001525878906,50.900001525878906,50.20000076293945,50.70000076293945,641117.0
+2020-12-01,50.79999923706055,50.79999923706055,50.0,50.20000076293945,227383.0
+2020-12-02,50.0,50.29999923706055,49.150001525878906,49.45000076293945,230920.0
+2020-12-03,49.70000076293945,49.70000076293945,49.04999923706055,49.20000076293945,140765.0
+2020-12-06,49.150001525878906,49.25,47.900001525878906,47.900001525878906,303821.0
+2020-12-07,47.79999923706055,48.75,47.5,48.75,213987.0
+2020-12-08,48.849998474121094,48.849998474121094,48.0,48.5,227884.0
+2020-12-09,48.5,48.849998474121094,48.400001525878906,48.70000076293945,173872.0
+2020-12-10,48.650001525878906,48.900001525878906,48.54999923706055,48.849998474121094,102615.0
+2020-12-13,48.95000076293945,49.099998474121094,48.54999923706055,48.54999923706055,120257.0
+2020-12-14,48.650001525878906,48.849998474121094,48.400001525878906,48.54999923706055,70954.0
+2020-12-15,48.650001525878906,49.400001525878906,48.5,49.099998474121094,238192.0
+2020-12-16,49.099998474121094,49.75,48.900001525878906,49.45000076293945,255940.0
+2020-12-17,49.5,49.5,48.900001525878906,49.0,255130.0
+2020-12-20,49.099998474121094,49.25,49.0,49.0,165088.0
+2020-12-21,48.0,48.54999923706055,47.099998474121094,48.099998474121094,268725.0
+2020-12-22,48.20000076293945,48.70000076293945,48.150001525878906,48.70000076293945,241242.0
+2020-12-23,48.79999923706055,49.5,48.70000076293945,49.0,295545.0
+2020-12-24,48.95000076293945,49.0,48.5,48.5,268467.0
+2020-12-27,48.400001525878906,48.45000076293945,48.150001525878906,48.29999923706055,183193.0
+2020-12-28,48.29999923706055,48.54999923706055,48.0,48.150001525878906,249224.0
+2020-12-29,48.20000076293945,48.650001525878906,47.95000076293945,48.5,225488.0
+2020-12-30,48.400001525878906,49.150001525878906,48.25,48.75,488441.0
+2020-12-31,48.70000076293945,48.70000076293945,48.25,48.25,203602.0
+2021-01-03,48.25,48.25,47.400001525878906,47.400001525878906,193479.0
+2021-01-04,47.70000076293945,47.849998474121094,47.25,47.849998474121094,100955.0
+2021-01-05,48.0,48.70000076293945,47.650001525878906,48.20000076293945,260540.0
+2021-01-06,48.20000076293945,49.5,48.20000076293945,48.849998474121094,561444.0
+2021-01-07,48.79999923706055,49.20000076293945,48.5,48.650001525878906,234107.0
+2021-01-10,48.70000076293945,49.45000076293945,48.70000076293945,49.099998474121094,270504.0
+2021-01-11,49.29999923706055,50.79999923706055,49.29999923706055,49.95000076293945,1075499.0
+2021-01-12,50.0,50.099998474121094,49.75,49.95000076293945,217636.0
+2021-01-13,49.70000076293945,50.400001525878906,49.70000076293945,50.0,137094.0
+2021-01-14,50.0,50.099998474121094,49.150001525878906,49.400001525878906,149309.0
+2021-01-17,49.400001525878906,49.79999923706055,48.95000076293945,49.150001525878906,134344.0
+2021-01-18,49.400001525878906,52.400001525878906,49.0,51.5,1310164.0
+2021-01-19,51.400001525878906,53.0,50.79999923706055,52.5,1284817.0
+2021-01-20,52.5,53.20000076293945,50.79999923706055,50.79999923706055,718255.0
+2021-01-21,51.0,52.5,50.900001525878906,52.20000076293945,523685.0
+2021-01-24,51.79999923706055,52.20000076293945,51.29999923706055,51.400001525878906,146350.0
+2021-01-25,51.900001525878906,52.79999923706055,51.79999923706055,52.400001525878906,438343.0
+2021-01-26,52.5,53.70000076293945,51.599998474121094,53.599998474121094,608702.0
+2021-01-27,53.70000076293945,54.0,52.79999923706055,53.29999923706055,505204.0
+2021-01-28,52.70000076293945,55.70000076293945,52.5,55.0,1218603.0
+2021-01-31,54.900001525878906,57.599998474121094,54.5,57.0,1313293.0
+2021-02-01,57.099998474121094,57.400001525878906,55.599998474121094,55.79999923706055,637844.0
+2021-02-02,56.0,57.0,53.400001525878906,56.0,720287.0
+2021-02-03,56.5,57.599998474121094,55.70000076293945,56.5,635246.0
+2021-02-04,54.900001525878906,55.79999923706055,54.400001525878906,55.0,486751.0
+2021-02-07,56.29999923706055,56.29999923706055,54.79999923706055,55.099998474121094,492947.0
+2021-02-08,55.29999923706055,57.400001525878906,54.900001525878906,56.79999923706055,987531.0
+2021-02-09,57.400001525878906,57.79999923706055,56.0,56.29999923706055,776501.0
+2021-02-10,56.400001525878906,56.5,55.29999923706055,55.5,406304.0
+2021-02-11,55.29999923706055,56.400001525878906,55.099998474121094,55.70000076293945,339831.0
+2021-02-14,55.70000076293945,56.0,55.099998474121094,55.29999923706055,293063.0
+2021-02-15,55.400001525878906,55.400001525878906,54.79999923706055,54.900001525878906,358735.0
+2021-02-16,54.79999923706055,54.79999923706055,54.0,54.400001525878906,426372.0
+2021-02-17,54.29999923706055,54.599998474121094,53.5,54.0,333973.0
+2021-02-18,54.0,54.29999923706055,53.5,53.70000076293945,173596.0
+2021-02-21,53.900001525878906,53.900001525878906,53.5,53.5,131206.0
+2021-02-22,53.5,54.20000076293945,53.5,54.099998474121094,217829.0
+2021-02-23,53.79999923706055,55.099998474121094,53.79999923706055,54.70000076293945,336611.0
+2021-02-24,55.20000076293945,55.20000076293945,53.79999923706055,54.400001525878906,402250.0
+2021-02-25,54.79999923706055,55.20000076293945,53.900001525878906,53.900001525878906,267237.0
+2021-02-28,53.900001525878906,54.29999923706055,52.79999923706055,53.70000076293945,180359.0
+2021-03-01,54.0,54.5,53.5,53.599998474121094,161560.0
+2021-03-02,54.0,54.20000076293945,53.599998474121094,53.79999923706055,112415.0
+2021-03-03,54.20000076293945,54.20000076293945,53.29999923706055,53.29999923706055,135646.0
+2021-03-04,53.400001525878906,54.0,53.099998474121094,53.400001525878906,144056.0
+2021-03-07,53.599998474121094,53.900001525878906,53.29999923706055,53.599998474121094,113744.0
+2021-03-08,53.5,54.29999923706055,53.29999923706055,53.79999923706055,241773.0
+2021-03-09,54.0,54.400001525878906,53.5,53.79999923706055,189163.0
+2021-03-10,53.79999923706055,54.0,53.20000076293945,53.79999923706055,162129.0
+2021-03-11,53.79999923706055,53.79999923706055,53.0,53.5,77977.0
+2021-03-14,53.29999923706055,53.70000076293945,53.29999923706055,53.5,123474.0
+2021-03-15,53.29999923706055,53.599998474121094,53.099998474121094,53.29999923706055,138285.0
+2021-03-16,53.400001525878906,53.400001525878906,52.599998474121094,52.79999923706055,284336.0
+2021-03-17,52.79999923706055,52.900001525878906,52.400001525878906,52.599998474121094,100618.0
+2021-03-18,52.599998474121094,54.5,52.599998474121094,53.400001525878906,902991.0
+2021-03-21,53.400001525878906,54.400001525878906,53.400001525878906,54.0,192569.0
+2021-03-22,54.20000076293945,54.20000076293945,53.099998474121094,54.0,76923.0
+2021-03-23,53.0,53.79999923706055,52.29999923706055,52.70000076293945,430997.0
+2021-03-24,52.599998474121094,52.599998474121094,51.900001525878906,52.0,285562.0
+2021-03-25,52.0,52.0,51.099998474121094,51.79999923706055,213101.0
+2021-03-28,52.0,52.400001525878906,51.79999923706055,52.099998474121094,167119.0
+2021-03-29,52.099998474121094,52.099998474121094,51.5,51.900001525878906,138331.0
+2021-03-30,51.79999923706055,52.900001525878906,51.70000076293945,52.29999923706055,277334.0
+2021-03-31,52.5,52.900001525878906,52.20000076293945,52.70000076293945,267429.0
+2021-04-01,52.70000076293945,53.20000076293945,52.5,53.0,240762.0
+2021-04-04,53.0,53.5,52.599998474121094,53.400001525878906,157960.0
+2021-04-05,53.70000076293945,54.20000076293945,53.400001525878906,54.0,252411.0
+2021-04-06,54.099998474121094,55.599998474121094,54.099998474121094,55.599998474121094,589283.0
+2021-04-07,55.599998474121094,55.599998474121094,55.599998474121094,55.599998474121094,0.0
+2021-04-08,55.79999923706055,56.599998474121094,55.70000076293945,55.70000076293945,281638.0
+2021-04-11,55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0.0
+2021-04-12,57.0,57.900001525878906,56.400001525878906,56.70000076293945,370374.0
+2021-04-13,56.900001525878906,56.900001525878906,55.599998474121094,55.70000076293945,107409.0
+2021-04-14,55.79999923706055,55.79999923706055,55.0,55.70000076293945,103673.0
+2021-04-15,55.900001525878906,56.29999923706055,55.400001525878906,56.0,218143.0
+2021-04-18,56.20000076293945,57.29999923706055,56.20000076293945,56.79999923706055,289573.0
+2021-04-19,56.79999923706055,58.29999923706055,56.79999923706055,58.29999923706055,367834.0
+2021-04-20,58.400001525878906,60.79999923706055,58.400001525878906,60.70000076293945,833322.0
+2021-04-21,60.70000076293945,61.900001525878906,60.20000076293945,61.0,574619.0
+2021-04-22,61.0,65.9000015258789,60.20000076293945,63.0,889339.0
+2021-04-25,63.0,63.5,61.5,62.20000076293945,292437.0
+2021-04-26,61.599998474121094,65.4000015258789,61.5,63.900001525878906,432318.0
+2021-04-27,64.0999984741211,66.30000305175781,64.0,64.80000305175781,277376.0
+2021-04-28,65.19999694824219,65.5,64.0999984741211,64.5999984741211,131064.0
+2021-04-29,64.5999984741211,64.5999984741211,63.29999923706055,63.70000076293945,137638.0
+2021-05-02,66.0,67.0,64.5999984741211,65.0,358694.0
+2021-05-03,65.0999984741211,65.19999694824219,64.30000305175781,64.5,80652.0
+2021-05-04,64.0999984741211,64.80000305175781,63.0,63.0,145281.0
+2021-05-05,63.20000076293945,63.79999923706055,62.5,62.900001525878906,143712.0
+2021-05-06,62.900001525878906,64.9000015258789,62.900001525878906,64.0999984741211,174782.0
+2021-05-09,64.0999984741211,64.69999694824219,63.0,64.69999694824219,118316.0
+2021-05-10,64.69999694824219,67.0,63.70000076293945,66.9000015258789,278281.0
+2021-05-17,67.0,67.19999694824219,66.0999984741211,66.69999694824219,144948.0
+2021-05-18,66.69999694824219,66.9000015258789,66.0,66.19999694824219,93851.0
+2021-05-19,66.0,66.19999694824219,65.0,65.19999694824219,122796.0
+2021-05-20,64.4000015258789,66.0,63.900001525878906,64.5,281499.0
+2021-05-23,64.9000015258789,66.30000305175781,63.79999923706055,64.9000015258789,281766.0
+2021-05-24,64.9000015258789,65.9000015258789,63.900001525878906,64.0,191919.0
+2021-05-25,64.80000305175781,65.5,64.0999984741211,65.5,210653.0
+2021-05-26,65.5999984741211,65.5999984741211,64.80000305175781,65.0999984741211,67422.0
+2021-05-27,64.80000305175781,65.5999984741211,64.5999984741211,65.4000015258789,111144.0
+2021-05-30,64.5999984741211,65.9000015258789,64.5999984741211,65.5999984741211,156881.0
+2021-05-31,65.5999984741211,65.9000015258789,64.9000015258789,65.9000015258789,175283.0
+2021-06-01,66.0,66.0,64.9000015258789,65.5999984741211,187870.0
+2021-06-02,65.0999984741211,65.30000305175781,64.4000015258789,65.0,123761.0
+2021-06-03,64.9000015258789,65.80000305175781,64.5999984741211,65.80000305175781,531739.0
+2021-06-06,65.80000305175781,66.0,64.9000015258789,65.19999694824219,108494.0
+2021-06-07,65.19999694824219,65.69999694824219,65.0,65.19999694824219,56939.0
+2021-06-08,65.80000305175781,70.30000305175781,65.5,68.5,719907.0
+2021-06-09,70.5,74.5999984741211,69.19999694824219,72.5,1088708.0
+2021-06-10,73.0,74.5999984741211,71.4000015258789,74.5,559630.0
+2021-06-13,74.5,80.0,74.0,78.0,480556.0
+2021-06-14,80.0,84.9000015258789,78.5,81.0,1356737.0
+2021-06-15,81.0,81.0,78.69999694824219,79.0,261513.0
+2021-06-16,78.9000015258789,78.9000015258789,77.5,77.69999694824219,114624.0
+2021-06-17,77.69999694824219,78.4000015258789,77.30000305175781,77.5,133138.0
+2021-06-20,77.0,81.30000305175781,76.80000305175781,80.0,223117.0
+2021-06-21,79.80000305175781,80.80000305175781,79.0,79.5,181388.0
+2021-06-22,79.5,79.5,78.5,78.80000305175781,168175.0
+2021-06-23,79.0,79.0,77.30000305175781,77.80000305175781,159030.0
+2021-06-24,77.0999984741211,78.0999984741211,77.0,77.69999694824219,340855.0
+2021-06-27,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2021-06-28,77.5,77.5,76.0,76.9000015258789,239513.0
+2021-06-29,77.0,79.0,76.80000305175781,77.30000305175781,266876.0
+2021-06-30,77.5,79.69999694824219,77.5,79.4000015258789,384026.0
+2021-07-01,79.69999694824219,80.19999694824219,78.9000015258789,78.9000015258789,205583.0
+2021-07-04,78.9000015258789,79.30000305175781,78.0,78.9000015258789,220540.0
+2021-07-05,79.0999984741211,79.19999694824219,78.0999984741211,78.9000015258789,57077.0
+2021-07-06,78.5999984741211,78.5999984741211,77.4000015258789,77.4000015258789,94258.0
+2021-07-07,77.5,78.0,77.0,77.0,58602.0
+2021-07-08,77.0,77.4000015258789,76.0999984741211,76.5,88708.0
+2021-07-11,76.0,76.5,75.0999984741211,75.30000305175781,81401.0
+2021-07-12,75.19999694824219,75.80000305175781,74.19999694824219,75.0,64215.0
+2021-07-13,74.5999984741211,75.0,73.9000015258789,73.9000015258789,57890.0
+2021-07-14,74.80000305175781,74.9000015258789,73.5,74.80000305175781,127951.0
+2021-07-15,74.9000015258789,75.9000015258789,74.30000305175781,75.0,100102.0
+2021-07-25,74.80000305175781,78.4000015258789,74.80000305175781,78.4000015258789,108739.0
+2021-07-26,78.5,78.9000015258789,77.5999984741211,78.0,63286.0
+2021-07-27,77.80000305175781,78.0999984741211,76.69999694824219,76.69999694824219,55796.0
+2021-07-28,77.0,77.5,76.5,76.9000015258789,80710.0
+2021-07-29,77.0,77.4000015258789,76.9000015258789,76.9000015258789,21345.0
+2021-08-01,77.0,78.19999694824219,76.4000015258789,77.0999984741211,73570.0
+2021-08-02,77.19999694824219,77.9000015258789,76.19999694824219,76.19999694824219,73139.0
+2021-08-03,76.80000305175781,78.0999984741211,76.0,76.9000015258789,90082.0
+2021-08-04,76.9000015258789,77.30000305175781,75.4000015258789,75.9000015258789,93725.0
+2021-08-05,75.4000015258789,76.0,74.80000305175781,75.4000015258789,82784.0
+2021-08-08,75.5999984741211,76.4000015258789,75.30000305175781,75.30000305175781,98370.0
+2021-08-09,75.5,79.69999694824219,75.5,78.0,792842.0
+2021-08-10,79.19999694824219,83.4000015258789,78.69999694824219,79.4000015258789,1026773.0
+2021-08-11,79.80000305175781,81.69999694824219,79.30000305175781,79.4000015258789,335249.0
+2021-08-12,79.9000015258789,79.9000015258789,77.9000015258789,78.9000015258789,248002.0
+2021-08-15,78.5999984741211,78.5999984741211,77.0,77.19999694824219,134015.0
+2021-08-16,77.4000015258789,77.4000015258789,75.0,75.0999984741211,178781.0
+2021-08-17,75.0,75.80000305175781,75.0,75.80000305175781,118080.0
+2021-08-18,75.9000015258789,77.30000305175781,75.9000015258789,76.0,151262.0
+2021-08-19,76.0,76.19999694824219,75.0,75.30000305175781,60360.0
+2021-08-22,75.4000015258789,75.5,74.9000015258789,75.4000015258789,76784.0
+2021-08-23,75.5,76.4000015258789,75.0,75.0,95241.0
+2021-08-24,75.0999984741211,75.9000015258789,75.0999984741211,75.4000015258789,30836.0
+2021-08-25,76.0999984741211,76.5,75.19999694824219,75.19999694824219,36929.0
+2021-08-26,75.30000305175781,75.4000015258789,75.0,75.0,38081.0
+2021-08-29,75.9000015258789,76.30000305175781,75.0999984741211,75.19999694824219,32602.0
+2021-08-30,75.30000305175781,75.69999694824219,74.80000305175781,75.0999984741211,60818.0
+2021-08-31,75.5,76.30000305175781,75.19999694824219,75.19999694824219,121242.0
+2021-09-01,75.0,78.30000305175781,75.0,77.5999984741211,471193.0
+2021-09-02,77.5999984741211,77.5999984741211,76.0,76.0999984741211,158976.0
+2021-09-05,77.0,77.19999694824219,76.5,76.5,83799.0
+2021-09-06,76.5999984741211,77.4000015258789,76.5999984741211,77.0999984741211,72154.0
+2021-09-07,77.30000305175781,77.30000305175781,76.19999694824219,76.4000015258789,61450.0
+2021-09-08,76.5,76.5,75.0999984741211,75.30000305175781,170939.0
+2021-09-09,75.30000305175781,75.5,73.69999694824219,74.19999694824219,353010.0
+2021-09-12,74.0999984741211,74.5999984741211,72.69999694824219,72.69999694824219,126648.0
+2021-09-13,73.0,73.4000015258789,71.9000015258789,72.30000305175781,233402.0
+2021-09-14,72.4000015258789,74.0999984741211,72.4000015258789,72.9000015258789,387950.0
+2021-09-15,73.0,73.30000305175781,72.80000305175781,73.19999694824219,155222.0
+2021-09-16,73.0,73.0,72.19999694824219,73.0,107147.0
+2021-09-19,72.5999984741211,73.0,72.0,72.30000305175781,88790.0
+2021-09-20,72.19999694824219,72.19999694824219,71.19999694824219,71.4000015258789,88482.0
+2021-09-21,71.0999984741211,72.0,70.19999694824219,71.30000305175781,96179.0
+2021-09-22,71.30000305175781,72.5,71.0,71.80000305175781,92491.0
+2021-09-26,72.80000305175781,72.80000305175781,71.5999984741211,72.0,80472.0
+2021-09-27,72.0,72.0999984741211,71.5,71.5,53607.0
+2021-09-28,71.19999694824219,72.69999694824219,71.0999984741211,71.4000015258789,148503.0
+2021-09-29,71.0,71.5999984741211,70.80000305175781,70.80000305175781,71997.0
+2021-09-30,70.80000305175781,71.0999984741211,70.69999694824219,70.80000305175781,70409.0
+2021-10-03,70.4000015258789,71.30000305175781,70.0,70.80000305175781,61224.0
+2021-10-04,70.9000015258789,71.80000305175781,70.9000015258789,71.0999984741211,75453.0
+2021-10-05,71.5,71.5999984741211,70.69999694824219,71.5999984741211,106580.0
+2021-10-06,71.80000305175781,72.5999984741211,71.5999984741211,72.0,589080.0
+2021-10-07,72.0,72.0,70.80000305175781,70.80000305175781,107368.0
+2021-10-10,70.4000015258789,70.69999694824219,68.4000015258789,69.5,95039.0
+2021-10-11,69.5,69.5,69.5,69.5,0.0
+2021-10-12,69.0,69.19999694824219,68.30000305175781,68.30000305175781,66474.0
+2021-10-13,68.30000305175781,69.0999984741211,68.0,68.5,98975.0
+2021-10-14,68.5,69.5,68.5,68.80000305175781,64448.0
+2021-10-17,69.4000015258789,70.9000015258789,69.0999984741211,70.9000015258789,167625.0
+2021-10-18,70.9000015258789,72.0999984741211,70.9000015258789,71.5999984741211,151042.0
+2021-10-19,71.5999984741211,72.69999694824219,71.4000015258789,71.5,87626.0
+2021-10-20,71.69999694824219,72.30000305175781,71.0,71.4000015258789,69371.0
+2021-10-21,71.30000305175781,72.69999694824219,71.0999984741211,72.69999694824219,242770.0
+2021-10-24,73.0999984741211,74.5999984741211,73.0999984741211,73.69999694824219,454258.0
+2021-10-25,73.5,73.9000015258789,73.0999984741211,73.5999984741211,102306.0
+2021-10-26,73.5999984741211,73.80000305175781,73.0,73.30000305175781,78518.0
+2021-10-27,73.30000305175781,74.4000015258789,71.19999694824219,72.9000015258789,205267.0
+2021-10-28,72.9000015258789,74.0,72.0,72.5,129538.0
+2021-10-31,72.4000015258789,73.5,72.0,73.0,82794.0
+2021-11-01,73.19999694824219,73.5,72.69999694824219,73.0,78416.0
+2021-11-02,72.69999694824219,74.0,72.69999694824219,73.5,124322.0
+2021-11-03,73.80000305175781,74.80000305175781,72.69999694824219,74.4000015258789,173022.0
+2021-11-04,74.80000305175781,76.30000305175781,74.80000305175781,76.0,349012.0
+2021-11-07,76.19999694824219,76.9000015258789,75.69999694824219,76.0,167333.0
+2021-11-08,78.30000305175781,80.0,77.4000015258789,78.9000015258789,1193039.0
+2021-11-09,79.19999694824219,79.19999694824219,75.80000305175781,77.30000305175781,452419.0
+2021-11-10,76.5999984741211,77.0,75.0,75.19999694824219,217718.0
+2021-11-11,75.0,75.0,73.0,73.0999984741211,225967.0
+2021-11-14,73.0,74.0,72.19999694824219,73.5999984741211,141883.0
+2021-11-15,74.69999694824219,76.4000015258789,74.30000305175781,75.4000015258789,180271.0
+2021-11-16,74.69999694824219,75.9000015258789,72.5,72.5,307832.0
+2021-11-17,72.9000015258789,73.80000305175781,72.4000015258789,72.5,129318.0
+2021-11-18,72.5,72.5,72.5,72.5,0.0
+2021-11-21,72.4000015258789,72.4000015258789,70.5,71.5,102605.0
+2021-11-22,71.0,73.5,71.0,72.5999984741211,126787.0
+2021-11-23,72.0,74.69999694824219,72.0,74.5,196574.0
+2021-11-24,74.5999984741211,74.69999694824219,72.30000305175781,73.4000015258789,127376.0
+2021-11-25,73.9000015258789,74.0,73.0,73.30000305175781,69274.0
+2021-11-28,73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0.0
+2021-11-29,72.0,73.80000305175781,71.9000015258789,72.9000015258789,204941.0
+2021-11-30,72.9000015258789,74.9000015258789,72.80000305175781,74.9000015258789,198300.0
+2021-12-01,75.0,76.19999694824219,73.19999694824219,75.80000305175781,139568.0
+2021-12-02,76.0,78.30000305175781,75.0,75.0999984741211,517774.0
+2021-12-05,75.69999694824219,76.0,75.0,75.4000015258789,154839.0
+2021-12-06,75.4000015258789,75.5,73.5999984741211,73.9000015258789,169326.0
+2021-12-07,73.80000305175781,75.0999984741211,73.80000305175781,74.4000015258789,104365.0
+2021-12-08,74.0999984741211,74.5,73.30000305175781,73.69999694824219,140735.0
+2021-12-09,73.5,74.19999694824219,73.30000305175781,74.0999984741211,98908.0
+2021-12-12,74.0,75.4000015258789,73.5999984741211,75.0,153726.0
+2021-12-13,75.5999984741211,75.5999984741211,74.80000305175781,74.80000305175781,98247.0
+2021-12-14,74.19999694824219,74.5,73.5999984741211,74.30000305175781,115570.0
+2021-12-15,75.69999694824219,76.0999984741211,74.69999694824219,74.69999694824219,274788.0
+2021-12-16,75.30000305175781,75.4000015258789,74.5999984741211,75.30000305175781,156654.0
+2021-12-19,74.69999694824219,74.69999694824219,73.0,73.19999694824219,129958.0
+2021-12-20,73.30000305175781,73.30000305175781,71.0,72.5,156894.0
+2021-12-21,72.5,73.0999984741211,72.30000305175781,72.5,26376.0
+2021-12-22,72.9000015258789,73.0,71.69999694824219,71.69999694824219,58798.0
+2021-12-23,71.69999694824219,73.0,71.5,71.69999694824219,63040.0
+2021-12-26,72.0,72.4000015258789,71.0999984741211,71.5,71101.0
+2021-12-27,71.9000015258789,73.0,71.9000015258789,73.0,96300.0
+2021-12-28,73.4000015258789,74.5999984741211,73.4000015258789,73.9000015258789,100123.0
+2021-12-29,73.9000015258789,74.19999694824219,73.0,73.0,75729.0
+2021-12-30,72.19999694824219,75.19999694824219,72.19999694824219,75.0999984741211,141959.0
+2022-01-02,75.19999694824219,75.5999984741211,75.0999984741211,75.19999694824219,126741.0
+2022-01-03,75.69999694824219,77.0,75.69999694824219,77.0,306926.0
+2022-01-04,77.5,78.4000015258789,77.0999984741211,77.5999984741211,267581.0
+2022-01-05,77.5999984741211,77.80000305175781,76.0,77.80000305175781,97720.0
+2022-01-06,77.4000015258789,79.19999694824219,76.0,78.9000015258789,218026.0
+2022-01-09,78.9000015258789,79.5,78.69999694824219,79.0999984741211,109455.0
+2022-01-10,79.30000305175781,79.69999694824219,78.0999984741211,79.5999984741211,251277.0
+2022-01-11,79.80000305175781,81.9000015258789,79.69999694824219,81.0,218408.0
+2022-01-12,81.0,82.4000015258789,80.5999984741211,81.19999694824219,199799.0
+2022-01-13,80.5999984741211,81.4000015258789,80.5999984741211,81.19999694824219,82324.0
+2022-01-16,81.19999694824219,81.4000015258789,80.0999984741211,81.19999694824219,84204.0
+2022-01-17,81.30000305175781,84.0,80.5,84.0,257470.0
+2022-01-18,84.5,86.19999694824219,83.4000015258789,84.5,349123.0
+2022-01-19,84.5,84.80000305175781,83.0,84.19999694824219,101028.0
+2022-01-20,84.0,86.0,83.0,85.9000015258789,120170.0
+2022-01-23,85.0999984741211,85.80000305175781,84.0,84.5,139287.0
+2022-01-24,84.0,88.80000305175781,84.0,86.0,451338.0
+2022-01-25,86.0,87.0999984741211,84.5999984741211,85.5,152336.0
+2022-01-26,85.5,85.5,85.5,85.5,0.0
+2022-01-27,85.5,85.5,85.5,85.5,0.0
+2022-01-30,87.0,87.0,86.0,86.19999694824219,56409.0
+2022-01-31,86.0,86.9000015258789,85.0999984741211,86.80000305175781,71341.0
+2022-02-01,86.80000305175781,87.19999694824219,84.0999984741211,85.5,261878.0
+2022-02-02,85.5,85.5,83.9000015258789,84.0,111157.0
+2022-02-03,84.0999984741211,85.0,83.0,83.5999984741211,193375.0
+2022-02-06,83.0,85.0,82.19999694824219,84.0,85090.0
+2022-02-07,84.0999984741211,85.0,83.80000305175781,83.80000305175781,65139.0
+2022-02-08,83.80000305175781,84.0999984741211,82.80000305175781,83.0999984741211,116130.0
+2022-02-09,82.69999694824219,84.0,82.4000015258789,83.19999694824219,218001.0
+2022-02-10,82.80000305175781,83.69999694824219,82.0999984741211,83.69999694824219,256201.0
+2022-02-13,82.5,82.80000305175781,79.80000305175781,81.4000015258789,148139.0
+2022-02-14,80.30000305175781,83.0,80.30000305175781,82.4000015258789,233849.0
+2022-02-15,82.9000015258789,83.19999694824219,82.4000015258789,82.4000015258789,88882.0
+2022-02-16,82.69999694824219,85.5,82.69999694824219,84.0,262119.0
+2022-02-17,84.19999694824219,84.5,82.0,83.30000305175781,344744.0
+2022-02-20,82.69999694824219,83.30000305175781,81.0999984741211,81.80000305175781,138846.0
+2022-02-21,81.0999984741211,82.30000305175781,79.30000305175781,81.0,403474.0
+2022-02-23,80.5,81.80000305175781,79.80000305175781,81.0,447234.0
+2022-02-24,80.30000305175781,80.30000305175781,77.5,79.5999984741211,372132.0
+2022-02-27,83.30000305175781,83.30000305175781,79.80000305175781,80.4000015258789,228612.0
+2022-02-28,79.0999984741211,82.5,78.80000305175781,81.69999694824219,156805.0
+2022-03-01,81.9000015258789,84.5999984741211,81.5,84.5,574621.0
+2022-03-02,84.5,84.5,82.5999984741211,83.30000305175781,199288.0
+2022-03-03,85.0,85.0,83.4000015258789,84.4000015258789,253576.0
+2022-03-06,84.9000015258789,85.0999984741211,83.4000015258789,85.0,202061.0
+2022-03-07,85.0,86.5999984741211,82.30000305175781,86.5999984741211,568291.0
+2022-03-08,86.69999694824219,91.5999984741211,86.5999984741211,91.4000015258789,983680.0
+2022-03-09,91.4000015258789,93.0,89.69999694824219,91.19999694824219,540233.0
+2022-03-10,91.0,93.0,89.80000305175781,92.9000015258789,249834.0
+2022-03-13,93.0999984741211,95.5999984741211,93.0,94.0,462177.0
+2022-03-14,94.0,95.5,92.0999984741211,95.19999694824219,511312.0
+2022-03-15,95.0,95.0,91.4000015258789,94.5999984741211,333402.0
+2022-03-16,92.5999984741211,97.30000305175781,92.5,96.5,379751.0
+2022-03-17,97.0,97.4000015258789,93.5999984741211,96.30000305175781,352550.0
+2022-03-20,96.30000305175781,97.0,94.0999984741211,95.69999694824219,289773.0
+2022-03-21,95.0,98.0,94.9000015258789,98.0,602813.0
+2022-03-22,98.0999984741211,99.5999984741211,96.0999984741211,96.0999984741211,367098.0
+2022-03-23,95.9000015258789,97.9000015258789,93.19999694824219,97.5,216642.0
+2022-03-24,97.5,100.4000015258789,96.69999694824219,100.4000015258789,444332.0
+2022-03-27,100.0,105.0,99.4000015258789,101.19999694824219,373483.0
+2022-03-28,102.0,104.19999694824219,101.4000015258789,103.0,227563.0
+2022-03-29,103.0,103.0,101.5999984741211,101.80000305175781,195389.0
+2022-03-30,101.80000305175781,102.0,98.5999984741211,100.80000305175781,255530.0
+2022-03-31,100.80000305175781,102.5999984741211,99.0,101.4000015258789,183821.0
+2022-04-03,101.4000015258789,103.5999984741211,99.5999984741211,103.4000015258789,50912.0
+2022-04-04,103.4000015258789,103.4000015258789,103.4000015258789,103.4000015258789,0.0
+2022-04-05,104.4000015258789,104.4000015258789,99.5,102.80000305175781,118006.0
+2022-04-06,101.0,112.0,101.0,110.80000305175781,504112.0
+2022-04-07,110.0,110.5999984741211,104.0,110.0,336342.0
+2022-04-10,109.0,111.19999694824219,106.5999984741211,111.0,289554.0
+2022-04-11,111.0,112.80000305175781,110.0,111.19999694824219,216182.0
+2022-04-12,111.4000015258789,111.4000015258789,108.19999694824219,109.80000305175781,194128.0
+2022-04-13,109.80000305175781,109.80000305175781,106.80000305175781,107.0,102123.0
+2022-04-14,107.19999694824219,109.5999984741211,106.5999984741211,107.5999984741211,166987.0
+2022-04-17,107.4000015258789,109.0,106.0,108.5999984741211,84990.0
+2022-04-18,108.5999984741211,113.80000305175781,108.0,112.4000015258789,265407.0
+2022-04-19,112.5999984741211,117.5999984741211,112.5999984741211,117.19999694824219,268581.0
+2022-04-20,117.0,120.80000305175781,113.80000305175781,118.80000305175781,279044.0
+2022-04-21,117.80000305175781,118.4000015258789,113.0,116.80000305175781,214915.0
+2022-04-24,116.0,116.0,111.0,112.0,157920.0
+2022-04-25,111.80000305175781,117.4000015258789,109.19999694824219,115.5999984741211,137236.0
+2022-04-26,116.80000305175781,119.19999694824219,114.0,117.4000015258789,90285.0
+2022-04-27,117.4000015258789,120.19999694824219,116.0,117.0,115475.0
+2022-04-28,117.0,120.4000015258789,117.0,120.4000015258789,121210.0
+2022-05-08,120.4000015258789,121.5999984741211,117.0,121.5999984741211,91856.0
+2022-05-09,121.0,123.4000015258789,120.0,122.5999984741211,115688.0
+2022-05-10,121.4000015258789,121.4000015258789,117.80000305175781,120.0,133260.0
+2022-05-11,119.80000305175781,120.5999984741211,118.0,119.5999984741211,49397.0
+2022-05-12,117.80000305175781,119.0,112.4000015258789,114.4000015258789,182244.0
+2022-05-15,115.0,116.5999984741211,113.0,115.0,174780.0
+2022-05-16,115.0,116.19999694824219,113.80000305175781,114.4000015258789,95148.0
+2022-05-17,114.4000015258789,115.0,109.19999694824219,113.4000015258789,234504.0
+2022-05-18,113.4000015258789,113.4000015258789,113.4000015258789,113.4000015258789,0.0
+2022-05-19,109.0,115.0,109.0,115.0,144473.0
+2022-05-22,113.80000305175781,116.0,112.0,114.5999984741211,103748.0
+2022-05-23,114.5999984741211,114.5999984741211,111.80000305175781,113.4000015258789,63237.0
+2022-05-24,111.5999984741211,113.5999984741211,111.0,112.80000305175781,112410.0
+2022-05-25,114.0,114.0,112.0,113.0,142091.0
+2022-05-26,113.19999694824219,114.0,112.5999984741211,113.19999694824219,66517.0
+2022-05-29,113.4000015258789,116.0,112.4000015258789,115.80000305175781,112533.0
+2022-05-30,116.0,118.0,114.80000305175781,116.80000305175781,146598.0
+2022-05-31,118.0,118.0,114.5999984741211,114.5999984741211,156797.0
+2022-06-01,114.5999984741211,117.0,114.5999984741211,116.19999694824219,105988.0
+2022-06-02,116.80000305175781,116.80000305175781,113.80000305175781,116.0,156417.0
+2022-06-05,115.5999984741211,117.5999984741211,115.4000015258789,116.0,114765.0
+2022-06-06,116.5999984741211,116.5999984741211,115.19999694824219,116.0,78474.0
+2022-06-07,115.4000015258789,115.4000015258789,112.5999984741211,113.80000305175781,183416.0
+2022-06-08,113.80000305175781,114.5999984741211,111.4000015258789,113.4000015258789,138245.0
+2022-06-09,113.0,115.80000305175781,111.80000305175781,115.4000015258789,132421.0
+2022-06-12,115.0,115.0,113.4000015258789,113.5999984741211,110474.0
+2022-06-13,111.0,112.5999984741211,106.19999694824219,112.4000015258789,815177.0
+2022-06-14,111.80000305175781,115.0,103.5999984741211,115.0,247304.0
+2022-06-15,115.0,116.80000305175781,113.80000305175781,116.0,161704.0
+2022-06-16,116.0,116.0,107.4000015258789,109.0,419827.0
+2022-06-19,109.0,110.0,103.80000305175781,108.5999984741211,187436.0
+2022-06-20,106.0,108.5999984741211,105.4000015258789,106.0,211594.0
+2022-06-21,106.19999694824219,111.19999694824219,106.0,110.0,283074.0
+2022-06-22,110.19999694824219,110.19999694824219,106.0,108.80000305175781,235693.0
+2022-06-23,106.80000305175781,109.4000015258789,105.0,109.4000015258789,103800.0
+2022-06-26,109.80000305175781,110.5999984741211,108.5999984741211,110.0,54992.0
+2022-06-27,109.5999984741211,110.0,107.4000015258789,109.80000305175781,85709.0
+2022-06-28,108.19999694824219,109.19999694824219,107.80000305175781,109.19999694824219,57954.0
+2022-06-29,109.19999694824219,109.5999984741211,108.19999694824219,109.4000015258789,75954.0
+2022-06-30,108.80000305175781,111.5999984741211,108.80000305175781,110.80000305175781,120939.0
+2022-07-03,111.0,111.0,109.0,110.0,52828.0
+2022-07-04,109.4000015258789,109.5999984741211,107.5999984741211,109.0,50297.0
+2022-07-05,108.5999984741211,111.0,108.5999984741211,110.80000305175781,80235.0
+2022-07-06,109.0,115.0,109.0,115.0,218416.0
+2022-07-13,115.0,115.80000305175781,108.80000305175781,112.0,125265.0
+2022-07-14,110.80000305175781,114.19999694824219,110.0,113.19999694824219,183235.0
+2022-07-17,113.4000015258789,114.80000305175781,113.19999694824219,114.19999694824219,44723.0
+2022-07-18,114.5999984741211,114.5999984741211,112.80000305175781,114.0,51245.0
+2022-07-19,114.0,114.5999984741211,113.4000015258789,114.0,109104.0
+2022-07-20,114.19999694824219,115.80000305175781,113.0,113.0,117651.0
+2022-07-21,113.0,114.19999694824219,113.0,114.0,80546.0
+2022-07-24,114.0,115.0,112.4000015258789,115.0,80268.0
+2022-07-25,115.4000015258789,116.80000305175781,114.0,114.5999984741211,97179.0
+2022-07-26,114.80000305175781,120.0,114.80000305175781,119.4000015258789,213423.0
+2022-07-27,120.0,123.5999984741211,119.19999694824219,121.0,198404.0
+2022-07-28,121.0,123.5999984741211,119.0,122.0,134163.0
+2022-07-31,122.80000305175781,124.0,122.4000015258789,124.0,46153.0
+2022-08-01,123.5999984741211,124.0,123.4000015258789,123.5999984741211,39020.0
+2022-08-02,122.80000305175781,125.4000015258789,122.5999984741211,123.5999984741211,101842.0
+2022-08-03,122.80000305175781,123.19999694824219,120.19999694824219,123.0,67121.0
+2022-08-04,123.5999984741211,124.0,120.19999694824219,121.80000305175781,115234.0
+2022-08-07,120.80000305175781,120.80000305175781,117.5999984741211,119.19999694824219,57374.0
+2022-08-08,119.19999694824219,121.0,117.0,119.0,53980.0
+2022-08-09,119.0,120.4000015258789,118.4000015258789,120.0,50434.0
+2022-08-10,119.5999984741211,120.0,118.0,120.0,73541.0
+2022-08-11,119.5999984741211,120.80000305175781,118.4000015258789,118.4000015258789,103711.0
+2022-08-14,118.19999694824219,120.0,117.80000305175781,119.4000015258789,39393.0
+2022-08-15,119.4000015258789,119.80000305175781,115.4000015258789,117.0,61085.0
+2022-08-16,117.5999984741211,118.0,113.80000305175781,118.0,218041.0
+2022-08-17,122.0,122.0,116.80000305175781,118.0,60180.0
+2022-08-18,118.0,119.19999694824219,116.4000015258789,117.19999694824219,74443.0
+2022-08-21,117.19999694824219,117.19999694824219,117.19999694824219,117.19999694824219,0.0
+2022-08-22,117.0,119.4000015258789,116.0,119.19999694824219,78902.0
+2022-08-23,119.19999694824219,120.4000015258789,118.0,120.0,114075.0
+2022-08-24,119.80000305175781,122.0,116.0,121.5999984741211,189237.0
+2022-08-25,121.80000305175781,122.4000015258789,120.80000305175781,122.19999694824219,102828.0
+2022-08-28,122.0,122.0,120.0,121.19999694824219,132049.0
+2022-08-29,122.4000015258789,122.4000015258789,120.0,120.4000015258789,89150.0
+2022-08-30,120.19999694824219,120.5999984741211,118.0,119.0,85337.0
+2022-08-31,119.19999694824219,119.4000015258789,117.80000305175781,118.4000015258789,128399.0
+2022-09-01,118.5999984741211,120.4000015258789,118.5999984741211,119.80000305175781,173746.0
+2022-09-04,120.0,121.0,119.0,120.0,69179.0
+2022-09-05,120.0,120.0,118.0,120.0,116555.0
+2022-09-06,119.4000015258789,121.19999694824219,119.19999694824219,120.5999984741211,134571.0
+2022-09-07,120.4000015258789,120.4000015258789,118.0,120.0,69648.0
+2022-09-08,118.19999694824219,120.0,118.0,120.0,54533.0
+2022-09-11,120.0,121.4000015258789,119.5999984741211,121.4000015258789,71405.0
+2022-09-12,121.4000015258789,125.5999984741211,120.19999694824219,125.5999984741211,184307.0
+2022-09-13,125.5999984741211,125.80000305175781,122.5999984741211,125.5999984741211,185428.0
+2022-09-14,124.4000015258789,130.1999969482422,122.5999984741211,130.1999969482422,314564.0
+2022-09-15,130.1999969482422,132.0,127.80000305175781,127.80000305175781,256171.0
+2022-09-18,127.80000305175781,130.0,125.80000305175781,130.0,106551.0
+2022-09-19,130.1999969482422,132.0,127.0,128.60000610351562,134942.0
+2022-09-20,129.60000610351562,139.60000610351562,129.39999389648438,138.0,229051.0
+2022-09-21,138.0,140.0,133.0,135.0,387195.0
+2022-09-25,131.1999969482422,139.60000610351562,129.8000030517578,139.39999389648438,193169.0
+2022-09-26,140.0,142.8000030517578,139.0,139.39999389648438,305473.0
+2022-09-27,138.8000030517578,144.0,138.0,144.0,231843.0
+2022-09-28,144.0,153.39999389648438,142.39999389648438,152.8000030517578,366639.0
+2022-09-29,150.8000030517578,159.1999969482422,150.8000030517578,158.0,307304.0
+2022-10-02,158.0,162.0,155.8000030517578,157.8000030517578,152438.0
+2022-10-03,156.1999969482422,161.0,156.1999969482422,160.0,370186.0
+2022-10-04,160.0,160.0,160.0,160.0,0.0
+2022-10-05,159.8000030517578,161.0,156.8000030517578,160.0,357103.0
+2022-10-06,159.1999969482422,159.1999969482422,156.0,159.0,152242.0
+2022-10-09,159.0,159.0,154.0,157.39999389648438,51649.0
+2022-10-10,157.39999389648438,161.60000610351562,153.60000610351562,160.0,244325.0
+2022-10-11,160.0,166.1999969482422,159.0,166.0,266680.0
+2022-10-12,166.8000030517578,169.39999389648438,165.0,169.0,192142.0
+2022-10-13,168.8000030517578,174.60000610351562,168.1999969482422,173.39999389648438,275512.0
+2022-10-16,173.8000030517578,176.0,169.0,169.60000610351562,133481.0
+2022-10-17,169.8000030517578,173.8000030517578,168.1999969482422,168.8000030517578,196224.0
+2022-10-18,168.8000030517578,168.8000030517578,163.1999969482422,168.0,295026.0
+2022-10-19,168.0,169.60000610351562,161.39999389648438,161.8000030517578,278885.0
+2022-10-20,164.8000030517578,164.8000030517578,157.1999969482422,160.39999389648438,335773.0
+2022-10-23,160.0,162.0,158.1999969482422,160.39999389648438,168536.0
+2022-10-24,160.39999389648438,161.39999389648438,155.39999389648438,157.60000610351562,205301.0
+2022-10-25,158.0,160.39999389648438,155.8000030517578,160.0,197741.0
+2022-10-26,160.0,162.0,156.0,158.39999389648438,147402.0
+2022-10-27,161.0,161.0,158.0,160.0,90449.0
+2022-10-30,159.8000030517578,161.0,157.8000030517578,161.0,56308.0
+2022-10-31,161.0,161.0,161.0,161.0,0.0
+2022-11-01,159.60000610351562,162.1999969482422,157.0,161.8000030517578,67372.0
+2022-11-02,159.1999969482422,161.8000030517578,158.60000610351562,161.0,69933.0
+2022-11-03,160.0,169.0,160.0,165.8000030517578,175082.0
+2022-11-06,167.0,168.60000610351562,165.0,165.0,63308.0
+2022-11-07,165.0,171.39999389648438,162.0,165.39999389648438,130456.0
+2022-11-08,163.0,164.0,154.1999969482422,157.0,209077.0
+2022-11-09,158.0,160.39999389648438,152.0,160.0,113374.0
+2022-11-10,158.0,159.8000030517578,157.0,159.8000030517578,55150.0
+2022-11-13,163.0,173.0,160.39999389648438,172.0,161876.0
+2022-11-14,169.1999969482422,174.8000030517578,166.8000030517578,171.39999389648438,192625.0
+2022-11-15,168.0,169.1999969482422,162.1999969482422,163.0,170520.0
+2022-11-16,162.0,165.0,153.39999389648438,165.0,342844.0
+2022-11-17,165.0,168.0,160.0,166.8000030517578,96254.0
+2022-11-20,168.60000610351562,168.60000610351562,160.0,163.0,85062.0
+2022-11-21,161.0,164.0,157.60000610351562,158.0,248670.0
+2022-11-22,158.60000610351562,158.60000610351562,154.60000610351562,155.0,121759.0
+2022-11-24,156.1999969482422,160.39999389648438,154.0,155.39999389648438,150716.0
+2022-11-27,161.60000610351562,161.60000610351562,148.1999969482422,155.0,128132.0
+2022-11-28,152.60000610351562,157.0,151.60000610351562,157.0,206576.0
+2022-11-29,154.8000030517578,159.0,153.0,158.0,199483.0
+2022-11-30,156.0,173.60000610351562,154.60000610351562,173.60000610351562,2354784.0
+2022-12-01,172.60000610351562,174.39999389648438,165.8000030517578,171.8000030517578,364215.0
+2022-12-04,168.1999969482422,169.60000610351562,165.0,166.60000610351562,51804.0
+2022-12-05,164.0,167.39999389648438,161.0,165.1999969482422,172545.0
+2022-12-06,163.39999389648438,164.1999969482422,157.0,164.0,245885.0
+2022-12-07,161.1999969482422,162.39999389648438,158.0,158.0,158980.0
+2022-12-08,157.0,158.0,149.39999389648438,154.8000030517578,249948.0
+2022-12-11,153.60000610351562,154.60000610351562,152.1999969482422,154.60000610351562,77053.0
+2022-12-12,170.0,170.0,152.8000030517578,159.0,434451.0
+2022-12-13,159.0,160.8000030517578,157.0,159.0,116125.0
+2022-12-14,159.0,164.0,159.0,159.8000030517578,169314.0
+2022-12-15,160.0,161.1999969482422,156.0,158.39999389648438,247707.0
+2022-12-18,156.0,157.0,152.60000610351562,153.8000030517578,105817.0
+2022-12-19,155.0,155.0,148.0,150.60000610351562,114866.0
+2022-12-20,150.1999969482422,150.1999969482422,144.1999969482422,149.1999969482422,106705.0
+2022-12-21,147.39999389648438,149.8000030517578,145.8000030517578,149.8000030517578,48080.0
+2022-12-22,148.8000030517578,149.60000610351562,147.0,149.60000610351562,34406.0
+2022-12-25,149.39999389648438,151.1999969482422,146.1999969482422,147.60000610351562,28614.0
+2022-12-26,147.60000610351562,147.60000610351562,144.1999969482422,146.1999969482422,22378.0
+2022-12-27,143.0,146.0,139.60000610351562,142.60000610351562,145680.0
+2022-12-28,142.60000610351562,149.1999969482422,140.39999389648438,149.1999969482422,121463.0
+2022-12-29,148.0,148.8000030517578,145.8000030517578,148.0,58564.0
+2023-01-01,147.0,147.0,145.8000030517578,146.39999389648438,20787.0
+2023-01-02,146.0,146.1999969482422,144.60000610351562,145.60000610351562,58470.0
+2023-01-03,145.60000610351562,145.60000610351562,145.60000610351562,145.60000610351562,0.0
+2023-01-04,145.0,146.0,143.0,143.8000030517578,45800.0
+2023-01-05,142.8000030517578,144.39999389648438,141.0,144.39999389648438,42012.0
+2023-01-08,144.8000030517578,147.39999389648438,144.60000610351562,145.0,70552.0
+2023-01-09,145.0,145.0,143.60000610351562,145.0,70666.0
+2023-01-10,143.8000030517578,145.60000610351562,143.1999969482422,144.0,142220.0
+2023-01-11,144.0,146.1999969482422,143.60000610351562,143.8000030517578,126999.0
+2023-01-12,143.8000030517578,145.1999969482422,141.8000030517578,142.60000610351562,82803.0
+2023-01-15,142.60000610351562,142.60000610351562,142.60000610351562,142.60000610351562,0.0
+2023-01-16,139.0,139.0,134.0,135.8000030517578,205424.0
+2023-01-17,136.0,136.0,132.1999969482422,133.0,179320.0
+2023-01-18,136.0,136.0,132.1999969482422,133.0,179320.0
+2023-01-19,133.1999969482422,133.1999969482422,131.1999969482422,132.8000030517578,176169.0
+2023-01-22,132.8000030517578,132.8000030517578,132.8000030517578,132.8000030517578,0.0
+2023-01-23,129.8000030517578,129.8000030517578,126.19999694824219,126.80000305175781,559713.0
+2023-01-24,127.5999984741211,129.39999389648438,125.4000015258789,128.0,592934.0
+2023-01-25,128.8000030517578,135.0,127.19999694824219,134.8000030517578,677935.0
+2023-01-26,134.1999969482422,137.8000030517578,133.0,137.0,359248.0
+2023-01-29,136.8000030517578,138.8000030517578,134.0,136.0,214513.0
+2023-01-30,136.0,137.60000610351562,134.0,137.39999389648438,149433.0
+2023-01-31,137.39999389648438,137.39999389648438,134.60000610351562,136.8000030517578,128140.0
+2023-02-01,135.0,136.39999389648438,134.0,136.0,97148.0
+2023-02-02,135.60000610351562,140.60000610351562,135.0,139.0,376191.0
+2023-02-05,139.0,142.0,138.8000030517578,141.60000610351562,154874.0
+2023-02-06,140.60000610351562,146.0,140.0,146.0,238979.0
+2023-02-07,147.0,150.39999389648438,144.39999389648438,149.39999389648438,196310.0
+2023-02-08,149.39999389648438,149.39999389648438,146.60000610351562,149.0,133721.0
+2023-02-09,147.0,148.39999389648438,142.60000610351562,143.8000030517578,118052.0
+2023-02-12,143.8000030517578,143.8000030517578,143.8000030517578,143.8000030517578,0.0
+2023-02-13,145.1999969482422,149.0,145.0,148.60000610351562,139833.0
+2023-02-14,148.8000030517578,148.8000030517578,144.0,145.39999389648438,104861.0
+2023-02-15,145.39999389648438,145.39999389648438,140.39999389648438,144.1999969482422,260290.0
+2023-02-16,143.1999969482422,145.0,140.39999389648438,144.0,206222.0
+2023-02-19,142.0,145.60000610351562,141.39999389648438,145.60000610351562,41837.0
+2023-02-20,144.0,149.1999969482422,144.0,146.39999389648438,157492.0
+2023-02-21,147.0,147.0,142.39999389648438,145.1999969482422,112167.0
+2023-02-23,143.8000030517578,145.60000610351562,142.60000610351562,145.1999969482422,63365.0
+2023-02-26,144.1999969482422,146.0,143.0,145.60000610351562,46613.0
+2023-02-27,145.0,147.0,144.39999389648438,146.1999969482422,180384.0
+2023-02-28,146.0,147.8000030517578,144.0,146.1999969482422,253854.0
+2023-03-01,145.60000610351562,146.0,142.0,143.39999389648438,160.0
+2023-03-02,142.8000030517578,144.1999969482422,142.1999969482422,143.60000610351562,677.0
+2023-03-05,142.8000030517578,144.8000030517578,141.0,144.8000030517578,515.0
+2023-03-06,144.8000030517578,144.8000030517578,144.8000030517578,144.8000030517578,0.0
+2023-03-07,144.8000030517578,144.8000030517578,144.8000030517578,144.8000030517578,0.0
+2023-03-08,146.60000610351562,146.60000610351562,144.1999969482422,146.0,141.0
+2023-03-09,146.0,146.0,146.0,146.0,0.0
+2023-03-12,146.0,146.0,146.0,146.0,0.0
+2023-03-13,146.0,146.0,146.0,146.0,0.0
+2023-03-14,143.0,144.1999969482422,142.60000610351562,144.0,148.0
+2023-03-15,144.0,144.0,142.0,142.0,159.0
+2023-03-16,141.1999969482422,141.60000610351562,138.0,138.8000030517578,605.0
+2023-03-19,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0
+2023-03-20,139.0,143.39999389648438,139.0,141.60000610351562,1431.0
+2023-03-21,141.60000610351562,144.0,141.39999389648438,143.60000610351562,200.0
+2023-03-22,144.60000610351562,144.60000610351562,140.1999969482422,141.1999969482422,124.0
+2023-03-23,140.60000610351562,146.0,140.60000610351562,142.39999389648438,713.0
+2023-03-26,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0
+2023-03-27,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0
+2023-03-28,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0
+2023-03-29,147.1999969482422,156.39999389648438,147.1999969482422,154.0,2186.0
+2023-03-30,156.8000030517578,158.39999389648438,152.39999389648438,154.0,192.0
+2023-04-02,154.0,154.0,154.0,154.0,0.0
+2023-04-03,153.0,156.0,151.60000610351562,153.1999969482422,500.0
+2023-04-04,152.8000030517578,155.60000610351562,152.8000030517578,154.8000030517578,150.0
+2023-04-05,154.8000030517578,155.0,152.0,153.1999969482422,186.0
+2023-04-06,152.0,154.0,151.39999389648438,154.0,809.0
+2023-04-09,153.39999389648438,154.8000030517578,151.60000610351562,152.0,1000.0
+2023-04-10,151.60000610351562,153.0,150.1999969482422,153.0,600.0
+2023-04-11,153.8000030517578,153.8000030517578,152.0,153.60000610351562,600.0
+2023-04-12,152.8000030517578,156.0,152.8000030517578,155.1999969482422,152.0
+2023-04-13,155.39999389648438,155.39999389648438,153.1999969482422,154.0,210.0
+2023-04-16,154.0,154.0,152.8000030517578,154.0,423.0
+2023-04-17,154.0,164.60000610351562,154.0,164.60000610351562,4316.0
+2023-04-25,164.39999389648438,167.0,162.8000030517578,164.8000030517578,226.0
+2023-04-26,164.8000030517578,167.60000610351562,162.8000030517578,167.60000610351562,165.0
+2023-04-27,166.0,171.0,165.8000030517578,170.0,544.0
+2023-04-30,170.0,170.0,170.0,170.0,0.0
+2023-05-01,170.0,170.0,170.0,170.0,0.0
+2023-05-02,170.0,170.0,165.60000610351562,165.60000610351562,200.0
+2023-05-03,165.0,169.0,163.0,164.8000030517578,171.0
+2023-05-04,163.1999969482422,165.8000030517578,163.1999969482422,165.39999389648438,136.0
+2023-05-07,163.8000030517578,164.8000030517578,162.1999969482422,164.39999389648438,100.0
+2023-05-08,164.39999389648438,165.39999389648438,163.0,164.0,92.0
+2023-05-09,163.0,165.1999969482422,162.60000610351562,165.1999969482422,200.0
+2023-05-10,166.0,169.0,165.39999389648438,169.0,500.0
+2023-05-11,167.1999969482422,171.39999389648438,166.60000610351562,170.1999969482422,146.0
+2023-05-14,170.39999389648438,171.1999969482422,166.8000030517578,167.39999389648438,183.0
+2023-05-15,167.0,168.60000610351562,166.1999969482422,166.8000030517578,247.0
+2023-05-16,166.8000030517578,173.1999969482422,166.8000030517578,171.8000030517578,100.0
+2023-05-17,171.0,173.39999389648438,169.0,173.39999389648438,225.0
+2023-05-18,171.8000030517578,175.1999969482422,171.0,175.0,513.0
+2023-05-21,175.0,176.8000030517578,173.0,176.8000030517578,2500.0
+2023-05-22,176.8000030517578,176.8000030517578,168.0,171.1999969482422,103.0
+2023-05-23,171.1999969482422,171.1999969482422,168.60000610351562,170.60000610351562,200.0
+2023-05-24,169.39999389648438,169.39999389648438,165.0,169.1999969482422,1984.0
+2023-05-25,172.39999389648438,172.39999389648438,165.0,166.60000610351562,835.0
+2023-05-28,165.0,166.60000610351562,163.1999969482422,165.0,130.0
+2023-05-29,165.0,165.0,162.0,165.0,1401.0
+2023-05-30,168.0,168.0,163.39999389648438,165.8000030517578,500.0
+2023-05-31,166.0,166.1999969482422,162.0,163.39999389648438,170.0
+2023-06-01,164.39999389648438,167.0,163.39999389648438,163.39999389648438,200.0
+2023-06-04,163.8000030517578,165.1999969482422,163.60000610351562,163.60000610351562,100.0
+2023-06-05,163.8000030517578,166.39999389648438,163.8000030517578,166.0,200.0
+2023-06-06,166.0,169.0,165.8000030517578,167.1999969482422,164.0
+2023-06-07,168.0,168.60000610351562,166.39999389648438,168.60000610351562,200.0
+2023-06-08,164.39999389648438,167.0,163.39999389648438,163.39999389648438,930.0
+2023-06-11,166.1999969482422,166.1999969482422,164.60000610351562,165.39999389648438,195.0
+2023-06-12,165.0,168.60000610351562,165.0,168.60000610351562,100.0
+2023-06-13,168.0,168.39999389648438,166.0,168.0,162.0
+2023-06-14,167.60000610351562,171.0,167.0,170.0,244.0
+2023-06-15,170.0,173.0,165.60000610351562,165.60000610351562,15693.0
+2023-06-18,166.0,169.0,164.8000030517578,164.8000030517578,197.0
+2023-06-19,164.0,166.39999389648438,162.0,163.8000030517578,46072.0
+2023-06-20,163.8000030517578,163.8000030517578,161.1999969482422,163.1999969482422,39025.0
+2023-06-21,162.1999969482422,166.1999969482422,161.1999969482422,166.1999969482422,39379.0
+2023-06-22,167.0,168.0,166.0,167.8000030517578,45051.0
+2023-07-02,167.8000030517578,171.0,166.0,167.8000030517578,62300.0
+2023-07-03,166.60000610351562,168.0,164.0,167.0,72664.0
+2023-07-04,167.0,167.0,164.0,166.60000610351562,67417.0
+2023-07-05,165.1999969482422,166.39999389648438,163.0,163.0,70551.0
+2023-07-06,163.0,163.8000030517578,158.1999969482422,159.8000030517578,120470.0
+2023-07-09,160.39999389648438,160.60000610351562,157.60000610351562,157.60000610351562,42674.0
+2023-07-10,156.0,162.1999969482422,155.60000610351562,161.8000030517578,163714.0
+2023-07-11,162.0,162.39999389648438,160.0,161.39999389648438,40325.0
+2023-07-12,161.39999389648438,161.8000030517578,158.0,161.0,85332.0
+2023-07-13,162.0,164.1999969482422,160.8000030517578,164.1999969482422,143921.0
+2023-07-16,162.1999969482422,169.1999969482422,162.1999969482422,167.39999389648438,159782.0
+2023-07-17,168.8000030517578,168.8000030517578,163.0,164.39999389648438,82393.0
+2023-07-18,162.8000030517578,169.0,162.60000610351562,168.0,107936.0
+2023-07-19,169.1999969482422,173.39999389648438,164.8000030517578,172.8000030517578,223023.0
+2023-07-20,173.39999389648438,175.1999969482422,170.39999389648438,175.1999969482422,150128.0
+2023-07-23,177.0,189.8000030517578,177.0,182.39999389648438,325555.0
+2023-07-24,182.8000030517578,186.60000610351562,179.1999969482422,180.0,180763.0
+2023-07-25,180.0,182.8000030517578,178.39999389648438,179.0,91635.0
+2023-07-26,178.39999389648438,182.39999389648438,176.1999969482422,180.0,151459.0
+2023-07-27,180.0,184.1999969482422,177.0,180.0,186242.0
+2023-07-30,178.1999969482422,180.0,174.0,176.0,70718.0
+2023-07-31,174.0,176.39999389648438,172.0,176.39999389648438,56052.0
+2023-08-01,176.0,176.0,171.60000610351562,173.8000030517578,57321.0
+2023-08-02,171.39999389648438,172.0,166.39999389648438,169.60000610351562,94485.0
+2023-08-03,168.39999389648438,171.0,166.0,170.39999389648438,66160.0
+2023-08-06,170.39999389648438,171.8000030517578,167.0,167.0,20827.0
+2023-08-07,165.60000610351562,169.0,164.39999389648438,164.60000610351562,52015.0
+2023-08-08,162.0,162.0,150.39999389648438,154.0,184679.0
+2023-08-09,155.0,155.60000610351562,150.0,152.8000030517578,122444.0
+2023-08-10,152.60000610351562,153.1999969482422,147.39999389648438,149.0,158135.0
+2023-08-13,149.39999389648438,154.8000030517578,149.0,154.8000030517578,79765.0
+2023-08-14,155.1999969482422,157.0,151.60000610351562,151.60000610351562,120918.0
+2023-08-15,151.39999389648438,151.8000030517578,148.0,150.0,96694.0
+2023-08-16,150.0,151.39999389648438,145.60000610351562,146.1999969482422,125428.0
+2023-08-17,146.0,148.60000610351562,143.0,145.39999389648438,164964.0
+2023-08-20,145.8000030517578,154.0,145.60000610351562,151.8000030517578,135818.0
+2023-08-21,153.0,153.0,148.0,148.0,155267.0
+2023-08-22,149.8000030517578,151.0,146.0,146.0,59752.0
+2023-08-23,146.0,148.39999389648438,145.0,145.0,86162.0
+2023-08-24,145.8000030517578,146.1999969482422,144.0,145.0,48760.0
+2023-08-27,147.0,148.0,145.39999389648438,146.0,40854.0
+2023-08-28,147.0,147.0,143.39999389648438,143.60000610351562,85931.0
+2023-08-29,144.39999389648438,144.39999389648438,139.60000610351562,141.1999969482422,248638.0
+2023-08-30,141.39999389648438,143.1999969482422,140.60000610351562,143.0,107102.0
+2023-08-31,143.0,143.39999389648438,140.0,140.0,141334.0
+2023-09-03,141.0,141.0,136.0,139.1999969482422,100990.0
+2023-09-04,139.1999969482422,144.60000610351562,137.39999389648438,144.0,249620.0
+2023-09-05,144.0,144.0,140.39999389648438,141.60000610351562,136107.0
+2023-09-06,142.0,142.60000610351562,139.60000610351562,141.0,84989.0
+2023-09-07,140.8000030517578,142.1999969482422,137.1999969482422,142.1999969482422,62652.0
+2023-09-10,142.1999969482422,142.1999969482422,142.1999969482422,142.1999969482422,0.0
+2023-09-11,139.60000610351562,140.1999969482422,137.1999969482422,140.0,62330.0
+2023-09-12,139.8000030517578,140.60000610351562,137.8000030517578,139.8000030517578,52501.0
+2023-09-13,139.0,139.39999389648438,137.0,137.39999389648438,69311.0
+2023-09-14,136.1999969482422,139.0,135.0,136.8000030517578,155329.0
+2023-09-17,136.60000610351562,138.1999969482422,135.0,136.39999389648438,30046.0
+2023-09-18,136.0,137.1999969482422,132.0,136.1999969482422,74145.0
+2023-09-19,136.0,136.0,131.39999389648438,134.60000610351562,117810.0
+2023-09-20,136.1999969482422,141.0,134.39999389648438,140.1999969482422,168011.0
+2023-09-21,140.1999969482422,140.39999389648438,136.60000610351562,140.1999969482422,88157.0
+2023-09-25,141.8000030517578,141.8000030517578,136.1999969482422,136.1999969482422,69529.0
+2023-09-26,134.0,140.39999389648438,134.0,140.39999389648438,57236.0
+2023-09-27,138.39999389648438,141.8000030517578,137.0,141.0,50792.0
+2023-09-28,141.0,143.1999969482422,138.8000030517578,142.60000610351562,70319.0
+2023-10-01,142.60000610351562,142.60000610351562,142.60000610351562,142.60000610351562,0.0
+2023-10-02,140.60000610351562,145.0,140.39999389648438,140.8000030517578,164608.0
+2023-10-03,140.8000030517578,141.8000030517578,139.0,140.39999389648438,67068.0
+2023-10-04,138.39999389648438,140.60000610351562,137.39999389648438,140.60000610351562,50663.0
+2023-10-05,141.60000610351562,141.60000610351562,136.0,138.8000030517578,78636.0
+2023-10-08,138.0,138.39999389648438,132.39999389648438,138.39999389648438,78810.0
+2023-10-09,137.1999969482422,139.39999389648438,135.0,137.60000610351562,58321.0
+2023-10-10,137.1999969482422,139.8000030517578,136.60000610351562,138.60000610351562,51415.0
+2023-10-11,137.1999969482422,139.0,134.1999969482422,138.1999969482422,88073.0
+2023-10-12,138.0,138.0,134.39999389648438,135.39999389648438,69470.0
+2023-10-15,135.0,136.39999389648438,133.8000030517578,136.1999969482422,28947.0
+2023-10-16,136.1999969482422,137.39999389648438,134.8000030517578,137.0,39964.0
+2023-10-17,137.39999389648438,141.0,136.60000610351562,140.8000030517578,78180.0
+2023-10-18,140.60000610351562,145.39999389648438,139.39999389648438,145.0,136648.0
+2023-10-19,145.0,148.0,141.39999389648438,142.0,166101.0
+2023-10-22,143.1999969482422,143.1999969482422,137.60000610351562,140.0,48903.0
+2023-10-23,138.60000610351562,140.0,136.60000610351562,140.0,52916.0
+2023-10-24,139.60000610351562,140.0,136.60000610351562,140.0,39844.0
+2023-10-25,140.39999389648438,140.39999389648438,136.0,139.1999969482422,72551.0
+2023-10-26,139.0,139.0,137.0,137.8000030517578,53607.0
+2023-10-29,138.39999389648438,143.0,136.1999969482422,143.0,53525.0
+2023-10-30,143.0,146.39999389648438,140.60000610351562,146.39999389648438,159984.0
+2023-10-31,146.39999389648438,148.0,144.0,148.0,2901773.0
+2023-11-01,148.0,148.0,144.1999969482422,145.8000030517578,69098.0
+2023-11-02,145.39999389648438,149.8000030517578,144.1999969482422,149.39999389648438,98836.0
+2023-11-05,149.39999389648438,151.1999969482422,148.0,150.39999389648438,106005.0
+2023-11-06,154.0,160.0,154.0,158.8000030517578,432565.0
+2023-11-07,158.0,161.39999389648438,155.0,159.1999969482422,223756.0
+2023-11-08,159.60000610351562,160.39999389648438,157.39999389648438,159.1999969482422,80220.0
+2023-11-09,157.8000030517578,159.39999389648438,154.8000030517578,156.1999969482422,53287.0
+2023-11-12,155.0,158.0,155.0,157.0,47129.0
+2023-11-13,155.1999969482422,156.39999389648438,153.1999969482422,156.39999389648438,50362.0
+2023-11-14,156.39999389648438,156.39999389648438,154.8000030517578,156.0,22576.0
+2023-11-15,156.1999969482422,158.0,156.0,158.0,64957.0
+2023-11-16,157.60000610351562,163.1999969482422,157.1999969482422,162.8000030517578,135994.0
+2023-11-19,162.8000030517578,163.60000610351562,159.1999969482422,160.0,45762.0
+2023-11-20,165.0,165.0,159.1999969482422,160.0,127532.0
+2023-11-21,160.8000030517578,161.1999969482422,158.8000030517578,161.1999969482422,42593.0
+2023-11-22,160.0,161.0,159.39999389648438,160.8000030517578,23584.0
+2023-11-23,160.0,161.0,159.39999389648438,160.8000030517578,23584.0
+2023-11-26,159.60000610351562,160.8000030517578,159.39999389648438,160.60000610351562,13635.0
+2023-11-27,160.60000610351562,163.0,158.1999969482422,163.0,69795.0
+2023-11-28,163.0,169.60000610351562,163.0,168.39999389648438,135809.0
+2023-11-29,167.60000610351562,168.8000030517578,164.1999969482422,166.0,69731.0
+2023-11-30,166.0,167.0,164.39999389648438,166.0,90441.0
+2023-12-03,164.39999389648438,169.1999969482422,164.39999389648438,168.1999969482422,41499.0
+2023-12-04,167.1999969482422,176.60000610351562,167.1999969482422,174.60000610351562,139269.0
+2023-12-05,174.1999969482422,177.39999389648438,170.0,172.0,89153.0
+2023-12-06,172.0,172.8000030517578,170.0,170.0,46206.0
+2023-12-07,170.0,173.39999389648438,169.39999389648438,173.1999969482422,36494.0
+2023-12-10,173.1999969482422,173.8000030517578,172.0,173.1999969482422,11919.0
+2023-12-11,173.0,173.0,170.0,171.60000610351562,53097.0
+2023-12-12,173.0,173.0,169.0,171.0,38607.0
+2023-12-13,171.39999389648438,173.60000610351562,169.8000030517578,173.0,38862.0
+2023-12-14,173.8000030517578,176.0,171.60000610351562,175.39999389648438,176724.0
+2023-12-17,176.0,176.0,173.0,174.0,54193.0
+2023-12-18,173.0,174.60000610351562,173.0,174.0,145715.0
+2023-12-19,174.60000610351562,174.60000610351562,170.0,172.60000610351562,51603.0
+2023-12-20,172.8000030517578,172.8000030517578,170.1999969482422,170.1999969482422,37642.0
+2023-12-21,170.0,173.60000610351562,166.1999969482422,171.60000610351562,49282.0
+2023-12-24,173.60000610351562,173.60000610351562,170.0,170.0,92849.0
+2023-12-25,170.0,173.60000610351562,170.0,173.0,32992.0
+2023-12-26,173.60000610351562,174.1999969482422,169.8000030517578,170.0,128049.0
+2023-12-27,170.0,173.0,169.0,171.0,81821.0
+2023-12-28,172.0,172.1999969482422,170.0,171.60000610351562,59047.0
+2023-12-31,172.8000030517578,172.8000030517578,171.0,171.8000030517578,16480.0
+2024-01-01,172.39999389648438,172.60000610351562,170.39999389648438,170.39999389648438,26947.0
+2024-01-02,171.0,174.39999389648438,170.8000030517578,174.39999389648438,116983.0
+2024-01-03,173.0,177.0,172.60000610351562,174.1999969482422,115103.0
+2024-01-04,174.39999389648438,178.0,172.0,178.0,110461.0
+2024-01-07,178.8000030517578,179.8000030517578,175.0,175.39999389648438,81497.0
+2024-01-08,175.1999969482422,177.0,173.0,175.0,81775.0
+2024-01-09,175.0,179.0,174.1999969482422,175.39999389648438,64040.0
+2024-01-10,175.39999389648438,175.8000030517578,172.60000610351562,173.1999969482422,60867.0
+2024-01-11,173.0,176.0,171.0,174.0,106263.0
+2024-01-14,174.0,174.0,169.0,169.0,44862.0
+2024-01-15,169.1999969482422,171.8000030517578,167.1999969482422,171.1999969482422,88715.0
+2024-01-16,171.0,172.60000610351562,169.0,170.60000610351562,97597.0
+2024-01-17,170.1999969482422,173.0,168.8000030517578,171.8000030517578,81329.0
+2024-01-18,171.8000030517578,172.8000030517578,166.60000610351562,168.1999969482422,75535.0
+2024-01-21,169.8000030517578,170.39999389648438,166.0,166.0,58657.0
+2024-01-22,166.0,166.0,166.0,166.0,0.0
+2024-01-23,170.60000610351562,171.0,167.8000030517578,169.0,169830.0
+2024-01-24,169.8000030517578,170.60000610351562,166.60000610351562,170.0,582120.0
+2024-01-25,170.1999969482422,174.0,169.1999969482422,173.0,656170.0
+2024-01-28,173.0,173.0,170.39999389648438,170.39999389648438,209030.0
+2024-01-29,171.0,171.0,165.39999389648438,166.1999969482422,151962.0
+2024-01-30,166.1999969482422,169.0,161.1999969482422,161.8000030517578,167929.0
+2024-01-31,161.8000030517578,168.1999969482422,161.1999969482422,165.1999969482422,139720.0
+2024-02-01,168.0,168.0,163.39999389648438,165.1999969482422,65748.0
+2024-02-04,165.1999969482422,168.60000610351562,165.1999969482422,167.0,63086.0
+2024-02-05,167.8000030517578,169.8000030517578,166.0,168.8000030517578,83749.0
+2024-02-06,169.60000610351562,173.39999389648438,167.60000610351562,173.0,219510.0
+2024-02-07,174.0,186.39999389648438,173.0,178.8000030517578,632267.0
+2024-02-08,174.0,186.39999389648438,173.0,178.8000030517578,632267.0
+2024-02-11,183.0,183.60000610351562,176.0,176.0,266793.0
+2024-02-12,176.1999969482422,181.39999389648438,176.0,177.0,347198.0
+2024-02-13,177.60000610351562,182.0,175.60000610351562,175.8000030517578,124906.0
+2024-02-14,175.8000030517578,184.8000030517578,175.8000030517578,183.0,251286.0
+2024-02-15,185.0,185.0,179.0,180.0,129354.0
+2024-02-18,180.1999969482422,181.60000610351562,178.60000610351562,179.39999389648438,89748.0
+2024-02-19,179.39999389648438,182.0,177.0,182.0,346152.0
+2024-02-20,182.60000610351562,190.8000030517578,181.0,188.0,434193.0
+2024-02-21,190.0,190.0,184.1999969482422,185.0,198662.0
+2024-02-25,185.60000610351562,190.0,183.8000030517578,186.8000030517578,184596.0
+2024-02-26,188.8000030517578,194.0,184.0,186.0,380714.0
+2024-02-27,189.8000030517578,189.8000030517578,181.0,183.0,121426.0
+2024-02-28,185.0,186.39999389648438,182.39999389648438,186.39999389648438,79437.0
+2024-02-29,186.1999969482422,187.60000610351562,184.0,187.60000610351562,108447.0
+2024-03-03,187.60000610351562,187.60000610351562,184.0,185.0,44416.0
+2024-03-04,185.0,186.39999389648438,181.0,183.1999969482422,42854.0
+2024-03-05,183.1999969482422,183.1999969482422,183.1999969482422,183.1999969482422,0.0
+2024-03-06,184.0,184.8000030517578,181.1999969482422,181.39999389648438,141997.0
+2024-03-07,181.60000610351562,186.60000610351562,181.60000610351562,184.0,183478.0
+2024-03-10,184.0,186.0,183.39999389648438,184.1999969482422,72046.0
+2024-03-11,184.1999969482422,186.39999389648438,181.39999389648438,182.60000610351562,184851.0
+2024-03-12,182.60000610351562,184.1999969482422,181.8000030517578,182.8000030517578,228738.0
+2024-03-13,183.60000610351562,187.0,182.1999969482422,187.0,222160.0
+2024-03-14,189.0,190.0,182.1999969482422,182.1999969482422,239218.0
+2024-03-17,183.8000030517578,183.8000030517578,177.1999969482422,180.39999389648438,71011.0
+2024-03-18,180.1999969482422,182.60000610351562,179.1999969482422,182.39999389648438,59264.0
+2024-03-19,182.39999389648438,183.0,177.60000610351562,177.60000610351562,83762.0
+2024-03-20,177.60000610351562,179.8000030517578,175.60000610351562,175.60000610351562,46076.0
+2024-03-21,175.1999969482422,180.39999389648438,175.1999969482422,179.60000610351562,67808.0
+2024-03-24,180.39999389648438,180.39999389648438,176.39999389648438,177.0,43463.0
+2024-03-25,176.0,178.8000030517578,175.60000610351562,176.1999969482422,25869.0
+2024-03-26,177.0,182.0,176.39999389648438,179.0,87073.0
+2024-03-27,180.0,180.0,177.0,178.0,43071.0
+2024-03-28,176.1999969482422,180.8000030517578,174.1999969482422,176.60000610351562,73468.0
+2024-03-31,179.0,179.0,166.60000610351562,167.39999389648438,75875.0
+2024-04-01,167.39999389648438,172.8000030517578,165.1999969482422,171.39999389648438,23567.0
+2024-04-02,174.39999389648438,174.39999389648438,168.1999969482422,173.1999969482422,34594.0
+2024-04-03,174.39999389648438,176.60000610351562,172.1999969482422,174.0,95057.0
+2024-04-04,173.0,175.1999969482422,173.0,173.1999969482422,39668.0
+2024-04-14,,,,,
+2024-04-15,173.0,174.60000610351562,168.8000030517578,170.39999389648438,71348.0
+2024-04-16,170.39999389648438,174.39999389648438,170.39999389648438,171.39999389648438,96752.0
+2024-04-17,174.0,174.0,165.60000610351562,168.0,204499.0
+2024-04-18,168.0,171.0,165.0,169.8000030517578,144233.0
+2024-04-21,173.8000030517578,173.8000030517578,168.1999969482422,169.60000610351562,49509.0
+2024-04-22,171.8000030517578,172.0,167.8000030517578,168.1999969482422,80306.0
+2024-04-23,168.1999969482422,168.60000610351562,165.8000030517578,166.1999969482422,72665.0
+2024-04-24,166.1999969482422,169.0,163.0,165.39999389648438,48674.0
+2024-04-25,165.39999389648438,165.8000030517578,162.0,163.1999969482422,68884.0
+2024-04-28,163.1999969482422,163.1999969482422,163.1999969482422,163.1999969482422,0.0
+2024-04-29,163.60000610351562,165.0,158.8000030517578,162.60000610351562,106914.0
+2024-04-30,162.8000030517578,163.1999969482422,160.39999389648438,163.0,63830.0
+2024-05-01,163.60000610351562,163.60000610351562,160.60000610351562,162.0,84158.0
+2024-05-02,162.0,162.8000030517578,160.39999389648438,162.0,53339.0
+2024-05-05,162.0,164.0,161.0,161.39999389648438,22765.0
+2024-05-06,163.0,163.1999969482422,158.1999969482422,160.8000030517578,89758.0
+2024-05-07,161.1999969482422,161.8000030517578,158.8000030517578,161.0,50330.0
+2024-05-08,161.0,168.0,160.8000030517578,168.0,204645.0
+2024-05-09,168.0,168.1999969482422,164.1999969482422,165.8000030517578,103385.0
+2024-05-12,168.0,168.8000030517578,161.60000610351562,167.0,68194.0
+2024-05-13,168.0,168.60000610351562,164.0,168.60000610351562,115259.0
+2024-05-14,168.60000610351562,170.0,165.39999389648438,168.0,145755.0
+2024-05-15,165.8000030517578,169.8000030517578,165.0,167.0,141193.0
+2024-05-16,165.39999389648438,166.0,162.60000610351562,166.0,48271.0
+2024-05-19,166.0,166.0,166.0,166.0,0.0
+2024-05-20,163.39999389648438,168.39999389648438,163.0,168.39999389648438,61258.0
+2024-05-21,168.1999969482422,170.0,165.0,165.8000030517578,85450.0
+2024-05-22,165.8000030517578,167.0,163.0,167.0,47180.0
+2024-05-23,167.0,167.0,162.60000610351562,166.39999389648438,74478.0
+2024-05-26,164.39999389648438,165.0,162.8000030517578,164.39999389648438,23961.0
+2024-05-27,167.0,167.0,161.8000030517578,164.1999969482422,44675.0
+2024-05-28,164.8000030517578,164.8000030517578,161.39999389648438,164.0,78754.0
+2024-05-29,162.0,164.1999969482422,161.0,164.1999969482422,81441.0
+2024-05-30,164.1999969482422,164.1999969482422,164.1999969482422,164.1999969482422,0.0
+2024-06-02,164.1999969482422,164.1999969482422,164.1999969482422,164.1999969482422,0.0
+2024-06-03,165.8000030517578,168.8000030517578,164.39999389648438,166.39999389648438,107359.0
+2024-06-04,168.0,168.0,164.1999969482422,165.8000030517578,78582.0
+2024-06-05,166.60000610351562,166.8000030517578,161.39999389648438,163.1999969482422,81429.0
+2024-06-06,161.39999389648438,164.39999389648438,161.39999389648438,164.39999389648438,65967.0
+2024-06-09,161.8000030517578,166.1999969482422,161.8000030517578,165.0,58808.0
+2024-06-10,165.1999969482422,168.8000030517578,163.8000030517578,167.0,105734.0
+2024-06-11,166.60000610351562,167.60000610351562,164.39999389648438,166.1999969482422,134737.0
+2024-06-12,166.8000030517578,167.8000030517578,164.60000610351562,167.60000610351562,67184.0
+2024-06-13,169.0,169.0,164.0,164.1999969482422,128869.0
+2024-06-23,165.39999389648438,166.39999389648438,163.39999389648438,165.0,23291.0
+2024-06-24,163.39999389648438,166.39999389648438,160.60000610351562,160.8000030517578,88549.0
+2024-06-25,161.8000030517578,162.1999969482422,158.8000030517578,161.0,63311.0
+2024-06-26,161.0,161.0,155.8000030517578,157.60000610351562,149581.0
+2024-06-27,157.1999969482422,159.0,156.60000610351562,159.0,77676.0
+2024-06-30,159.0,159.0,159.0,159.0,0.0
+2024-07-01,155.0,155.60000610351562,152.0,154.1999969482422,107684.0
+2024-07-02,154.60000610351562,156.0,153.0,155.60000610351562,64907.0
+2024-07-03,155.39999389648438,155.39999389648438,152.39999389648438,155.0,38770.0
+2024-07-04,155.0,156.0,152.8000030517578,156.0,73183.0
+2024-07-07,156.0,156.0,154.0,155.1999969482422,21407.0
+2024-07-08,155.39999389648438,156.8000030517578,153.8000030517578,156.8000030517578,103892.0
+2024-07-09,157.0,158.1999969482422,155.60000610351562,157.8000030517578,68694.0
+2024-07-10,157.8000030517578,158.60000610351562,156.0,157.60000610351562,74292.0
+2024-07-11,158.0,158.0,155.8000030517578,157.0,60517.0
+2024-07-14,156.0,157.0,154.1999969482422,157.0,32262.0
+2024-07-15,156.0,157.8000030517578,154.8000030517578,157.8000030517578,55359.0
+2024-07-16,157.60000610351562,159.0,156.0,159.0,39983.0
+2024-07-17,159.0,161.0,158.8000030517578,161.0,81690.0
+2024-07-18,161.1999969482422,161.1999969482422,158.8000030517578,160.8000030517578,40646.0
+2024-07-21,160.8000030517578,160.8000030517578,157.0,159.0,28086.0
+2024-07-22,158.8000030517578,160.60000610351562,158.0,160.0,31233.0
+2024-07-23,159.8000030517578,160.0,158.1999969482422,160.0,41849.0
+2024-07-24,160.0,160.39999389648438,159.1999969482422,160.39999389648438,46972.0
+2024-07-25,159.39999389648438,159.8000030517578,157.39999389648438,159.60000610351562,64008.0
+2024-07-28,159.1999969482422,160.60000610351562,159.0,160.60000610351562,44859.0
+2024-07-29,161.1999969482422,161.1999969482422,159.1999969482422,160.60000610351562,66630.0
+2024-07-30,160.60000610351562,165.8000030517578,159.39999389648438,165.1999969482422,146258.0
+2024-07-31,166.1999969482422,166.1999969482422,161.39999389648438,165.60000610351562,72506.0
+2024-08-01,165.0,165.39999389648438,160.39999389648438,161.8000030517578,38211.0
+2024-08-04,156.0,160.0,155.0,156.0,25872.0
+2024-08-05,155.39999389648438,162.60000610351562,151.0,161.0,124642.0
+2024-08-06,160.39999389648438,163.1999969482422,159.60000610351562,162.0,127685.0
+2024-08-07,164.39999389648438,165.0,162.1999969482422,162.1999969482422,175791.0
+2024-08-08,160.8000030517578,163.0,159.0,161.60000610351562,121784.0
+2024-08-11,161.0,163.1999969482422,160.1999969482422,161.60000610351562,29664.0
+2024-08-12,161.60000610351562,163.1999969482422,160.60000610351562,163.1999969482422,61340.0
+2024-08-13,164.8000030517578,167.1999969482422,163.1999969482422,166.39999389648438,187186.0
+2024-08-14,166.8000030517578,167.0,165.1999969482422,165.60000610351562,125857.0
+2024-08-15,165.0,167.0,165.0,166.39999389648438,106446.0
+2024-08-18,166.39999389648438,167.0,164.8000030517578,166.60000610351562,61331.0
+2024-08-19,166.60000610351562,166.60000610351562,164.1999969482422,165.1999969482422,41227.0
+2024-08-20,166.60000610351562,169.39999389648438,162.8000030517578,163.60000610351562,273186.0
+2024-08-21,163.39999389648438,163.8000030517578,161.8000030517578,163.60000610351562,72921.0
+2024-08-22,163.8000030517578,164.0,162.1999969482422,163.8000030517578,45058.0
+2024-08-25,163.8000030517578,164.0,161.8000030517578,163.0,58246.0
+2024-08-26,163.0,163.0,159.60000610351562,161.39999389648438,89558.0
+2024-08-27,162.39999389648438,162.39999389648438,158.60000610351562,159.39999389648438,64550.0
+2024-08-28,159.0,159.0,157.0,159.0,37143.0
+2024-08-29,159.0,160.8000030517578,158.0,158.1999969482422,93804.0
+2024-09-01,160.1999969482422,160.1999969482422,158.60000610351562,160.0,43477.0
+2024-09-02,160.60000610351562,166.0,160.60000610351562,164.0,244739.0
+2024-09-03,165.8000030517578,165.8000030517578,162.0,162.8000030517578,48570.0
+2024-09-04,161.0,162.1999969482422,158.0,161.1999969482422,25160.0
+2024-09-05,162.0,164.1999969482422,161.0,162.39999389648438,67917.0
+2024-09-08,161.1999969482422,162.39999389648438,159.0,162.39999389648438,17464.0
+2024-09-09,161.8000030517578,162.39999389648438,158.1999969482422,160.0,60370.0
+2024-09-10,161.39999389648438,161.39999389648438,158.39999389648438,159.8000030517578,20024.0
+2024-09-11,158.0,159.8000030517578,157.60000610351562,158.60000610351562,45486.0
+2024-09-12,159.0,159.8000030517578,157.8000030517578,159.8000030517578,23821.0
+2024-09-15,159.8000030517578,160.60000610351562,158.0,160.60000610351562,8395.0
+2024-09-16,162.1999969482422,162.1999969482422,160.0,161.0,23055.0
+2024-09-17,159.60000610351562,162.0,159.60000610351562,160.8000030517578,35601.0
+2024-09-18,159.60000610351562,161.8000030517578,158.1999969482422,161.1999969482422,20186.0
+2024-09-19,161.1999969482422,161.39999389648438,159.39999389648438,160.39999389648438,116225.0
+2024-09-22,160.39999389648438,163.60000610351562,160.39999389648438,163.0,33167.0
+2024-09-24,163.8000030517578,164.8000030517578,162.0,164.8000030517578,102208.0
+2024-09-25,164.1999969482422,168.0,162.39999389648438,167.8000030517578,61374.0
+2024-09-26,168.0,169.1999969482422,166.1999969482422,168.8000030517578,65696.0
+2024-09-29,168.39999389648438,168.39999389648438,159.1999969482422,160.39999389648438,191785.0
+2024-09-30,161.39999389648438,162.39999389648438,158.8000030517578,161.0,117310.0
+2024-10-01,160.0,160.8000030517578,158.60000610351562,160.0,60809.0
+2024-10-02,160.0,160.0,160.0,160.0,0.0
+2024-10-03,156.8000030517578,156.8000030517578,153.8000030517578,156.0,51070.0
+2024-10-06,156.1999969482422,156.1999969482422,151.60000610351562,156.1999969482422,37084.0
+2024-10-07,156.0,156.60000610351562,153.39999389648438,155.39999389648438,56239.0
+2024-10-08,155.39999389648438,158.60000610351562,153.8000030517578,157.8000030517578,70759.0
+2024-10-09,157.60000610351562,157.8000030517578,154.8000030517578,157.39999389648438,61804.0
+2024-10-10,157.39999389648438,157.39999389648438,154.0,156.0,124736.0
+2024-10-13,157.0,157.0,155.1999969482422,156.8000030517578,29945.0
+2024-10-14,156.8000030517578,158.39999389648438,155.0,158.39999389648438,60373.0
+2024-10-15,157.8000030517578,160.0,157.39999389648438,158.8000030517578,74227.0
+2024-10-16,157.8000030517578,160.0,157.8000030517578,160.0,33213.0
+2024-10-17,158.0,160.0,158.0,159.39999389648438,39309.0
+2024-10-20,160.0,160.0,156.60000610351562,158.0,18202.0
+2024-10-21,157.8000030517578,160.8000030517578,157.60000610351562,160.39999389648438,59789.0
+2024-10-22,160.39999389648438,160.39999389648438,156.1999969482422,156.8000030517578,33505.0
+2024-10-23,156.60000610351562,157.39999389648438,154.60000610351562,157.0,27457.0
+2024-10-24,155.60000610351562,157.60000610351562,155.60000610351562,157.60000610351562,28845.0
+2024-10-27,158.60000610351562,160.0,156.0,159.8000030517578,19293.0
+2024-10-28,160.0,160.0,158.0,159.60000610351562,29715.0
+2024-10-29,159.8000030517578,159.8000030517578,157.39999389648438,158.39999389648438,20993.0
+2024-10-30,157.8000030517578,159.8000030517578,157.39999389648438,159.0,21751.0
+2024-10-31,157.8000030517578,159.60000610351562,157.8000030517578,159.60000610351562,41140.0
+2024-11-03,159.60000610351562,159.60000610351562,158.0,158.1999969482422,10721.0
+2024-11-04,159.0,159.0,155.60000610351562,156.8000030517578,42915.0
+2024-11-05,156.0,156.0,152.1999969482422,156.0,25188.0
+2024-11-06,155.1999969482422,157.60000610351562,155.1999969482422,157.60000610351562,22742.0
+2024-11-07,157.60000610351562,157.60000610351562,153.39999389648438,155.39999389648438,53476.0
+2024-11-10,156.0,158.0,153.60000610351562,154.60000610351562,73368.0
+2024-11-11,155.60000610351562,156.0,153.0,153.60000610351562,68325.0
+2024-11-12,153.60000610351562,154.8000030517578,151.60000610351562,153.1999969482422,57388.0
+2024-11-13,151.8000030517578,152.8000030517578,150.0,151.60000610351562,60668.0
+2024-11-14,151.39999389648438,153.0,150.0,151.60000610351562,86551.0
+2024-11-17,151.60000610351562,151.60000610351562,151.60000610351562,151.60000610351562,0.0
+2024-11-18,154.0,154.0,150.0,150.60000610351562,78147.0
+2024-11-19,151.0,152.0,150.0,151.8000030517578,73909.0
+2024-11-20,151.8000030517578,152.1999969482422,150.60000610351562,151.8000030517578,33721.0
+2024-11-21,150.8000030517578,153.0,150.8000030517578,153.0,37631.0
+2024-11-24,153.0,154.39999389648438,152.39999389648438,154.1999969482422,18937.0
+2024-11-25,153.0,154.1999969482422,152.0,153.39999389648438,119654.0
+2024-11-26,153.39999389648438,153.39999389648438,150.39999389648438,152.1999969482422,35497.0
+2024-11-27,150.60000610351562,151.39999389648438,148.0,151.0,57853.0
+2024-11-28,151.1999969482422,151.8000030517578,149.60000610351562,151.8000030517578,40429.0
+2024-12-01,151.1999969482422,151.8000030517578,149.60000610351562,151.8000030517578,40429.0
+2024-12-02,150.8000030517578,150.8000030517578,148.0,148.60000610351562,73184.0
+2024-12-03,148.60000610351562,152.8000030517578,147.8000030517578,151.8000030517578,106762.0
+2024-12-04,152.1999969482422,153.39999389648438,149.60000610351562,153.39999389648438,64172.0
+2024-12-05,153.39999389648438,157.1999969482422,152.0,154.0,79462.0
+2024-12-08,154.1999969482422,155.8000030517578,153.0,155.0,11914.0
+2024-12-09,155.0,156.0,153.60000610351562,156.0,66785.0
+2024-12-10,155.0,158.0,155.0,157.39999389648438,64030.0
+2024-12-11,157.39999389648438,163.60000610351562,156.39999389648438,162.60000610351562,187134.0
+2024-12-12,163.60000610351562,164.0,160.8000030517578,161.39999389648438,33658.0
+2024-12-15,162.0,162.1999969482422,157.8000030517578,158.8000030517578,35400.0
+2024-12-16,158.60000610351562,159.0,157.0,157.39999389648438,16449.0
+2024-12-17,158.60000610351562,158.60000610351562,155.8000030517578,157.0,33244.0
+2024-12-18,157.8000030517578,157.8000030517578,155.60000610351562,157.60000610351562,17732.0
+2024-12-19,157.60000610351562,158.0,152.39999389648438,152.39999389648438,137315.0
+2024-12-22,152.39999389648438,154.8000030517578,151.60000610351562,151.60000610351562,61793.0
+2024-12-23,152.0,154.0,150.60000610351562,154.0,27314.0
+2024-12-24,154.0,154.0,151.60000610351562,153.60000610351562,12583.0
+2024-12-25,153.39999389648438,153.39999389648438,151.0,151.8000030517578,16475.0
+2024-12-26,151.8000030517578,151.8000030517578,149.1999969482422,150.60000610351562,21196.0
+2024-12-29,150.60000610351562,151.8000030517578,148.8000030517578,150.60000610351562,84022.0
+2024-12-30,151.1999969482422,153.8000030517578,149.8000030517578,152.60000610351562,51417.0
+2024-12-31,152.39999389648438,152.39999389648438,149.60000610351562,150.0,40163.0
+2025-01-01,150.0,151.0,150.0,151.0,8699.0
+2025-01-02,150.60000610351562,152.0,149.8000030517578,152.0,30882.0
+2025-01-05,152.1999969482422,154.0,151.39999389648438,153.60000610351562,22257.0
+2025-01-06,153.60000610351562,156.0,152.60000610351562,154.39999389648438,52588.0
+2025-01-07,153.8000030517578,155.1999969482422,151.0,152.0,77350.0
+2025-01-08,152.0,152.8000030517578,150.39999389648438,151.39999389648438,76685.0
+2025-01-09,151.39999389648438,151.39999389648438,151.39999389648438,151.39999389648438,0.0
+2025-01-12,152.0,155.0,151.39999389648438,153.60000610351562,123250.0
+2025-01-13,155.0,155.0,151.8000030517578,152.60000610351562,68263.0
+2025-01-14,153.1999969482422,157.0,152.1999969482422,157.0,177759.0
+2025-01-15,156.60000610351562,156.60000610351562,154.60000610351562,155.8000030517578,68551.0
+2025-01-16,156.60000610351562,156.60000610351562,153.8000030517578,155.60000610351562,62082.0
+2025-01-19,155.60000610351562,155.60000610351562,153.60000610351562,153.8000030517578,33228.0
+2025-01-20,154.39999389648438,154.39999389648438,152.0,153.60000610351562,45365.0
+2025-01-21,152.60000610351562,154.39999389648438,152.0,153.8000030517578,44851.0
+2025-01-22,152.39999389648438,155.8000030517578,152.39999389648438,154.0,52366.0
+2025-01-23,153.60000610351562,158.60000610351562,153.60000610351562,157.60000610351562,110670.0
+2025-01-26,158.60000610351562,160.39999389648438,156.8000030517578,158.60000610351562,60902.0
+2025-01-27,158.0,159.60000610351562,156.60000610351562,156.60000610351562,41143.0
+2025-01-28,155.8000030517578,159.39999389648438,155.8000030517578,158.0,49293.0
+2025-01-29,159.60000610351562,161.1999969482422,157.60000610351562,158.8000030517578,75488.0
+2025-01-30,158.8000030517578,159.60000610351562,157.0,159.1999969482422,48677.0
+2025-02-02,159.1999969482422,159.1999969482422,157.60000610351562,157.60000610351562,26856.0
+2025-02-03,159.1999969482422,159.1999969482422,154.60000610351562,155.39999389648438,48487.0
+2025-02-04,154.8000030517578,158.39999389648438,153.8000030517578,157.60000610351562,84901.0
+2025-02-05,157.1999969482422,157.1999969482422,154.1999969482422,155.0,277964.0
+2025-02-06,157.0,157.0,154.0,156.0,145864.0
+2025-02-09,155.0,155.8000030517578,154.60000610351562,154.8000030517578,79031.0
+2025-02-10,154.8000030517578,155.0,153.1999969482422,154.0,82087.0
+2025-02-11,154.0,154.39999389648438,152.1999969482422,152.60000610351562,66411.0
+2025-02-12,153.0,153.8000030517578,151.60000610351562,152.39999389648438,65550.0
+2025-02-13,152.39999389648438,154.60000610351562,151.60000610351562,153.39999389648438,62131.0
+2025-02-16,153.39999389648438,153.39999389648438,151.60000610351562,152.0,14229.0
+2025-02-17,151.60000610351562,152.0,148.60000610351562,151.0,54671.0
+2025-02-18,150.39999389648438,152.0,149.39999389648438,152.0,68081.0
+2025-02-19,152.0,152.0,152.0,152.0,0.0
+2025-02-20,150.0,150.39999389648438,148.1999969482422,150.0,77868.0
+2025-02-24,149.0,151.60000610351562,149.0,150.60000610351562,117243.0
+2025-02-25,151.0,151.0,148.60000610351562,149.8000030517578,69858.0
+2025-02-26,149.8000030517578,150.0,144.60000610351562,147.0,121498.0
+2025-02-27,147.0,147.0,144.1999969482422,144.1999969482422,130515.0
+2025-03-02,146.1999969482422,146.1999969482422,139.1999969482422,139.1999969482422,56181.0
+2025-03-03,139.1999969482422,142.1999969482422,139.1999969482422,140.8000030517578,78752.0
+2025-03-04,140.60000610351562,140.60000610351562,133.1999969482422,133.1999969482422,165840.0
+2025-03-05,135.60000610351562,135.60000610351562,120.0,125.19999694824219,1064610.0
+2025-03-06,127.19999694824219,127.80000305175781,120.5999984741211,123.0,325209.0
+2025-03-09,123.80000305175781,131.60000610351562,123.80000305175781,131.39999389648438,219598.0
+2025-03-10,131.39999389648438,134.0,128.1999969482422,129.39999389648438,178685.0
+2025-03-11,128.0,134.0,125.0,132.0,179843.0
+2025-03-12,132.0,135.0,128.0,131.1999969482422,188854.0
+2025-03-13,132.0,134.8000030517578,130.0,130.0,155581.0
+2025-03-16,129.39999389648438,139.39999389648438,129.39999389648438,137.8000030517578,140691.0
+2025-03-17,138.0,138.39999389648438,132.39999389648438,132.8000030517578,164548.0
+2025-03-18,134.39999389648438,134.39999389648438,126.19999694824219,126.80000305175781,187751.0
+2025-03-19,126.80000305175781,126.80000305175781,122.4000015258789,123.0,161307.0
+2025-03-20,123.0,123.0,123.0,123.0,0.0
+2025-03-23,126.0,126.0,123.4000015258789,125.19999694824219,40129.0
+2025-03-24,125.19999694824219,127.19999694824219,123.4000015258789,124.19999694824219,95167.0
+2025-03-25,124.5999984741211,125.19999694824219,121.19999694824219,122.19999694824219,108922.0
+2025-03-26,122.4000015258789,127.80000305175781,122.4000015258789,126.5999984741211,151598.0
+2025-03-27,126.5999984741211,127.19999694824219,124.5999984741211,126.5999984741211,106940.0
+2025-04-03,125.0,127.0,122.4000015258789,125.5999984741211,88494.0
+2025-04-06,118.0,121.5999984741211,116.0,121.0,144330.0
+2025-04-07,113.19999694824219,125.0,113.19999694824219,125.0,137920.0
+2025-04-08,125.0,126.5999984741211,123.0,124.0,117804.0
+2025-04-09,123.19999694824219,123.5999984741211,118.4000015258789,120.5999984741211,99392.0
+2025-04-10,120.5999984741211,120.5999984741211,120.5999984741211,120.5999984741211,0.0
+2025-04-13,126.5999984741211,127.4000015258789,125.19999694824219,126.4000015258789,55057.0
+2025-04-14,127.19999694824219,128.1999969482422,125.19999694824219,128.1999969482422,80555.0
+2025-04-15,128.1999969482422,128.39999389648438,125.4000015258789,127.0,73721.0
+2025-04-16,126.80000305175781,127.4000015258789,124.80000305175781,127.4000015258789,65261.0
+2025-04-17,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0
+2025-04-20,127.19999694824219,128.0,126.4000015258789,127.80000305175781,32251.0
+2025-04-21,127.80000305175781,127.80000305175781,125.80000305175781,126.0,23030.0
+2025-04-22,126.0,128.0,124.5999984741211,128.0,73864.0
+2025-04-23,128.0,128.1999969482422,124.5999984741211,125.5999984741211,134403.0
+2025-04-24,125.80000305175781,126.0,124.0,124.19999694824219,67955.0
+2025-04-27,124.80000305175781,124.80000305175781,122.5999984741211,123.0,58280.0
+2025-04-28,123.19999694824219,124.4000015258789,122.80000305175781,124.0,136547.0
+2025-04-29,124.0,125.4000015258789,123.0,123.0,87244.0
+2025-04-30,123.0,124.0,121.0,122.0,75613.0
+2025-05-01,122.80000305175781,122.80000305175781,119.80000305175781,120.5999984741211,69508.0
+2025-05-04,119.80000305175781,121.0,119.19999694824219,119.80000305175781,19593.0
+2025-05-05,119.4000015258789,120.5999984741211,118.19999694824219,118.80000305175781,118771.0
+2025-05-06,119.4000015258789,120.4000015258789,117.80000305175781,119.80000305175781,107179.0
+2025-05-07,119.80000305175781,120.0,117.19999694824219,117.4000015258789,60172.0
+2025-05-08,118.0,118.5999984741211,116.0,118.5999984741211,70723.0
+2025-05-11,120.0,120.0,118.0,118.80000305175781,57477.0
+2025-05-12,118.80000305175781,121.0,118.80000305175781,120.0,110714.0
+2025-05-13,121.80000305175781,121.80000305175781,119.80000305175781,120.5999984741211,102067.0
+2025-05-14,121.5999984741211,122.0,118.5999984741211,118.5999984741211,109475.0
+2025-05-15,119.0,119.4000015258789,117.0,117.0,86761.0
+2025-05-18,117.0,117.0,117.0,117.0,0.0
+2025-05-19,119.19999694824219,120.5999984741211,117.4000015258789,118.80000305175781,69185.0
+2025-05-20,117.80000305175781,118.80000305175781,116.5999984741211,116.5999984741211,84547.0
+2025-05-21,117.80000305175781,118.0,116.0,116.19999694824219,66984.0
+2025-05-22,116.19999694824219,118.4000015258789,115.0,118.0,83471.0
+2025-05-25,118.0,121.0,117.0,120.0,136605.0
+2025-05-26,119.5999984741211,120.4000015258789,117.80000305175781,120.4000015258789,95667.0
+2025-05-27,119.80000305175781,119.80000305175781,116.5999984741211,117.0,60982.0
+2025-05-28,117.0,118.19999694824219,116.4000015258789,117.4000015258789,117373.0
+2025-05-29,119.0,120.0,117.4000015258789,118.5999984741211,195143.0
+2025-06-01,118.80000305175781,120.5999984741211,118.5999984741211,119.80000305175781,53031.0
+2025-06-02,119.0,119.80000305175781,118.0,119.5999984741211,116889.0
+2025-06-03,119.19999694824219,120.19999694824219,118.19999694824219,118.80000305175781,102252.0
+2025-06-04,119.19999694824219,121.0,119.19999694824219,120.4000015258789,62690.0
+2025-06-11,120.4000015258789,121.0,119.19999694824219,120.5999984741211,75110.0
+2025-06-12,119.4000015258789,120.19999694824219,116.19999694824219,116.80000305175781,89803.0
+2025-06-15,109.0,119.80000305175781,109.0,119.80000305175781,83512.0
+2025-06-16,119.4000015258789,120.0,118.0,119.80000305175781,66079.0
+2025-06-17,118.19999694824219,118.19999694824219,114.0,114.19999694824219,136984.0
+2025-06-18,114.0,115.4000015258789,112.19999694824219,115.4000015258789,45598.0
+2025-06-19,115.4000015258789,115.80000305175781,112.19999694824219,115.80000305175781,252798.0
+2025-06-22,115.80000305175781,117.0,114.19999694824219,115.0,51519.0
+2025-06-23,117.0,117.0,115.19999694824219,116.19999694824219,65445.0
+2025-06-24,117.5999984741211,120.80000305175781,117.5999984741211,120.80000305175781,90708.0
+2025-06-25,121.0,122.0,119.80000305175781,122.0,67469.0
+2025-06-26,123.19999694824219,124.0,120.5999984741211,124.0,116253.0
+2025-06-29,124.0,129.3000030517578,124.0,129.0,158870.0
+2025-06-30,129.0,133.8000030517578,128.10000610351562,130.60000610351562,132486.0
+2025-07-01,130.60000610351562,131.5,129.1999969482422,130.0,33029.0
+2025-07-02,130.5,130.5,127.5,127.9000015258789,49411.0
+2025-07-03,128.3000030517578,129.60000610351562,127.0,129.60000610351562,21689.0
+2025-07-06,129.60000610351562,129.60000610351562,127.80000305175781,127.80000305175781,17611.0
+2025-07-07,128.10000610351562,130.0,128.0,130.0,29094.0
+2025-07-08,129.8000030517578,130.5,128.8000030517578,129.89999389648438,54591.0
+2025-07-09,130.0,130.0,128.89999389648438,129.5,25563.0
+2025-07-10,130.0,130.0,128.10000610351562,128.10000610351562,29908.0
+2025-07-13,127.5,129.60000610351562,126.30000305175781,127.5,35377.0
+2025-07-14,126.4000015258789,127.5999984741211,124.80000305175781,127.5999984741211,69944.0
+2025-07-15,127.5999984741211,127.5999984741211,125.30000305175781,126.0,24559.0
+2025-07-16,126.5,131.3000030517578,123.9000015258789,129.39999389648438,124982.0
+2025-07-17,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0
+2025-07-20,133.0,133.8000030517578,131.6999969482422,132.89999389648438,28559.0
+2025-07-21,132.6999969482422,133.8000030517578,130.5,133.8000030517578,81968.0
+2025-07-22,133.39999389648438,133.5,130.8000030517578,131.0,38651.0
+2025-07-23,129.89999389648438,132.89999389648438,128.89999389648438,132.89999389648438,42397.0
+2025-07-24,130.8000030517578,133.39999389648438,130.8000030517578,133.39999389648438,28358.0
+2025-07-27,133.39999389648438,133.39999389648438,131.8000030517578,133.0,76360.0
+2025-07-28,133.0,133.5,131.6999969482422,133.5,74278.0
+2025-07-29,132.8000030517578,133.5,130.39999389648438,132.0,48362.0
+2025-07-30,132.0,137.1999969482422,130.10000610351562,136.60000610351562,63562.0
+2025-07-31,135.0,136.0,133.39999389648438,136.0,37282.0
+2025-08-03,134.10000610351562,136.0,132.0,135.5,43814.0
+2025-08-04,134.0,136.8000030517578,134.0,136.0,50563.0
+2025-08-05,136.0,137.60000610351562,134.1999969482422,136.0,47856.0
+2025-08-06,136.0,137.6999969482422,135.0,135.89999389648438,61710.0
+2025-08-07,135.89999389648438,137.1999969482422,133.5,137.1999969482422,31864.0
+2025-08-10,137.1999969482422,137.1999969482422,134.39999389648438,136.39999389648438,39623.0
+2025-08-11,135.1999969482422,135.39999389648438,133.5,134.0,40767.0
+2025-08-12,133.60000610351562,134.0,132.10000610351562,133.8000030517578,28903.0
+2025-08-13,135.39999389648438,135.39999389648438,131.6999969482422,133.5,27318.0
+2025-08-14,132.1999969482422,133.6999969482422,131.6999969482422,132.3000030517578,91105.0
+2025-08-17,132.5,132.5,130.6999969482422,130.8000030517578,52169.0
+2025-08-18,129.8000030517578,131.1999969482422,129.5,131.10000610351562,50128.0
+2025-08-19,130.3000030517578,131.5,129.39999389648438,130.89999389648438,28230.0
+2025-08-20,130.89999389648438,131.89999389648438,129.89999389648438,131.0,32193.0
+2025-08-21,130.60000610351562,130.6999969482422,127.80000305175781,129.10000610351562,69950.0
+2025-08-24,131.8000030517578,131.8000030517578,128.89999389648438,129.6999969482422,30367.0
+2025-08-25,129.89999389648438,133.5,128.6999969482422,132.1999969482422,103288.0
+2025-08-26,132.0,133.8000030517578,131.60000610351562,131.60000610351562,77971.0
+2025-08-27,132.5,132.5,130.0,132.3000030517578,49661.0
+2025-08-28,131.6999969482422,132.39999389648438,129.8000030517578,129.89999389648438,34520.0
+2025-08-31,129.89999389648438,130.39999389648438,128.0,129.1999969482422,12532.0
+2025-09-01,129.1999969482422,129.1999969482422,127.4000015258789,127.9000015258789,47340.0
+2025-09-02,127.30000305175781,127.80000305175781,125.9000015258789,126.5,38595.0
+2025-09-03,125.80000305175781,130.8000030517578,125.80000305175781,128.60000610351562,79407.0
+2025-09-04,130.0,130.0,129.0,129.89999389648438,19511.0